Asian Capital Resources (Holdings) Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08025  1999-12-16  2021-12-23  2023-08-07
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
2023-08-04 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-12-23 0 0.500 0.485 0.500 0.465 0.540 486,000 238,605 0.4910 0.500 0.485 0.500 0.465 0.540 486,000 0.4910 5.26%
2021-12-22 0 0.475 0.445 0.475 0.445 0.485 429,000 201,090 0.4687 0.475 0.445 0.475 0.445 0.485 429,000 0.4687 7.95%
2021-12-21 0 0.440 0.425 0.445 0.425 0.495 366,000 163,350 0.4463 0.440 0.425 0.445 0.425 0.495 366,000 0.4463 0.00%
2021-12-20 0 0.440 0.405 0.440 0.410 0.450 108,000 45,375 0.4201 0.440 0.405 0.440 0.410 0.450 108,000 0.4201 -1.12%
2021-12-17 0 0.445 0.425 0.450 0.420 0.495 171,000 76,155 0.4454 0.445 0.425 0.450 0.420 0.495 171,000 0.4454 -11.00%
2021-12-16 0 0.500 0.470 0.500 0.475 0.540 695,000 352,915 0.5078 0.500 0.470 0.500 0.475 0.540 695,000 0.5078 0.00%
2021-12-15 0 0.500 0.455 0.500 0.405 0.500 261,000 116,115 0.4449 0.500 0.455 0.500 0.405 0.500 261,000 0.4449 7.53%
2021-12-14 0 0.465 0.460 0.485 0.465 0.550 225,000 118,620 0.5272 0.465 0.460 0.485 0.465 0.550 225,000 0.5272 -7.00%
2021-12-13 0 0.500 0.450 0.500 0.435 0.500 333,000 152,775 0.4588 0.500 0.450 0.500 0.435 0.500 333,000 0.4588 6.38%
2021-12-10 0 0.470 0.440 0.470 0.440 0.495 330,150 152,491 0.4619 0.470 0.440 0.470 0.440 0.495 330,150 0.4619 -6.00%
2021-12-09 0 0.500 0.480 0.500 0.480 0.600 902,000 480,745 0.5330 0.500 0.480 0.500 0.480 0.600 902,000 0.5330 -18.03%
2021-12-08 0 0.610 0.540 0.610 0.530 0.620 972,000 561,390 0.5776 0.610 0.540 0.610 0.530 0.620 972,000 0.5776 1.67%
2021-12-07 0 0.600 0.590 0.600 0.600 0.670 1,374,000 869,460 0.6328 0.600 0.590 0.600 0.600 0.670 1,374,000 0.6328 -4.76%
2021-12-06 0 0.630 0.590 0.630 0.600 0.660 813,000 492,750 0.6061 0.630 0.590 0.630 0.600 0.660 813,000 0.6061 3.28%
2021-12-03 0 0.610 0.540 0.610 0.540 0.610 276,000 155,910 0.5649 0.610 0.540 0.610 0.540 0.610 276,000 0.5649 3.39%
2021-12-02 0 0.590 0.530 0.590 0.600 0.600 42,000 24,000 0.5714 0.590 0.530 0.590 0.600 0.600 42,000 0.5714 -1.67%
2021-12-01 0 0.600 0.570 0.610 0.570 0.640 579,000 348,240 0.6015 0.600 0.570 0.610 0.570 0.640 579,000 0.6015 -3.23%
2021-11-30 0 0.620 0.570 0.620 0.560 0.650 573,000 352,890 0.6159 0.620 0.570 0.620 0.560 0.650 573,000 0.6159 0.00%
2021-11-29 0 0.620 0.560 0.620 0.560 0.650 216,000 124,620 0.5769 0.620 0.560 0.620 0.560 0.650 216,000 0.5769 0.00%
2021-11-26 0 0.620 0.550 0.590 0.540 0.680 747,000 447,720 0.5994 0.620 0.550 0.590 0.540 0.680 747,000 0.5994 -7.46%
2021-11-25 0 0.670 0.560 0.670 0.660 0.690 216,000 142,890 0.6615 0.670 0.560 0.670 0.660 0.690 216,000 0.6615 0.00%
2021-11-24 0 0.670 0.620 0.670 0.650 0.680 58,000 38,260 0.6597 0.670 0.620 0.670 0.650 0.680 58,000 0.6597 3.08%
2021-11-23 0 0.650 0.600 0.650 0.580 0.660 192,000 118,140 0.6153 0.650 0.600 0.650 0.580 0.660 192,000 0.6153 1.56%
2021-11-22 0 0.640 0.610 0.640 0.600 0.660 227,856 142,295 0.6245 0.640 0.610 0.640 0.600 0.660 227,856 0.6245 8.47%
2021-11-19 0 0.590 0.560 0.600 0.550 0.600 108,000 61,020 0.5650 0.590 0.560 0.600 0.550 0.600 108,000 0.5650 0.00%
2021-11-18 0 0.590 0.590 0.600 0.550 0.670 608,343 348,875 0.5735 0.590 0.590 0.600 0.550 0.670 608,343 0.5735 -10.61%
2021-11-17 0 0.660 0.620 0.660 0.610 0.720 773,708 504,697 0.6523 0.660 0.620 0.660 0.610 0.720 773,708 0.6523 -2.94%
2021-11-16 0 0.680 0.610 0.680 0.610 0.730 699,000 460,680 0.6591 0.680 0.610 0.680 0.610 0.730 699,000 0.6591 1.49%
2021-11-15 0 0.670 0.590 0.670 0.630 0.690 483,000 317,340 0.6570 0.670 0.590 0.670 0.630 0.690 483,000 0.6570 -1.47%
2021-11-12 0 0.680 0.640 0.680 0.630 0.720 759,000 503,310 0.6631 0.680 0.640 0.680 0.630 0.720 759,000 0.6631 4.62%
2021-11-11 0 0.650 0.620 0.650 0.600 0.660 117,000 74,250 0.6346 0.650 0.620 0.650 0.600 0.660 117,000 0.6346 1.56%
2021-11-10 0 0.640 0.580 0.640 0.590 0.740 1,110,000 676,320 0.6093 0.640 0.580 0.640 0.590 0.740 1,110,000 0.6093 -8.57%
2021-11-09 0 0.700 0.640 0.700 0.500 0.880 2,367,000 1,706,520 0.7210 0.700 0.640 0.700 0.500 0.880 2,367,000 0.7210 -17.65%
2021-11-08 0 0.850 0.660 0.850 0.800 0.930 843,000 718,140 0.8519 0.850 0.660 0.850 0.800 0.930 843,000 0.8519 -6.59%
2021-11-05 0 0.910 0.870 0.910 0.870 0.950 864,000 790,350 0.9148 0.910 0.870 0.910 0.870 0.950 864,000 0.9148 2.25%
2021-11-04 0 0.890 0.850 0.890 0.800 0.890 1,317,000 1,106,070 0.8398 0.890 0.850 0.890 0.800 0.890 1,317,000 0.8398 5.95%
2021-11-03 0 0.840 0.810 0.840 0.770 0.890 1,198,000 1,000,280 0.8350 0.840 0.810 0.840 0.770 0.890 1,198,000 0.8350 -2.33%
2021-11-02 0 0.860 0.830 0.860 0.700 0.860 1,377,000 1,100,070 0.7989 0.860 0.830 0.860 0.700 0.860 1,377,000 0.7989 2.38%
2021-11-01 0 0.840 0.820 0.840 0.680 0.870 2,511,000 1,948,170 0.7759 0.840 0.820 0.840 0.680 0.870 2,511,000 0.7759 20.00%
2021-10-29 0 0.700 0.680 0.700 0.560 0.700 1,494,000 933,360 0.6247 0.700 0.680 0.700 0.560 0.700 1,494,000 0.6247 16.67%
2021-10-28 0 0.600 0.580 0.600 0.560 0.630 360,000 208,980 0.5805 0.600 0.580 0.600 0.560 0.630 360,000 0.5805 -1.64%
2021-10-27 0 0.610 0.560 0.610 0.560 0.670 1,305,200 789,440 0.6048 0.610 0.560 0.610 0.560 0.670 1,305,200 0.6048 -3.17%
2021-10-26 0 0.630 0.610 0.620 0.410 0.650 3,342,000 1,726,140 0.5165 0.630 0.610 0.620 0.410 0.650 3,342,000 0.5165 46.51%
2021-10-25 0 0.430 0.400 0.430 0.405 0.450 666,000 285,555 0.4288 0.430 0.400 0.430 0.405 0.450 666,000 0.4288 6.17%
2021-10-22 0 0.405 0.380 0.405 0.345 0.405 806,400 307,773 0.3817 0.405 0.380 0.405 0.345 0.405 806,400 0.3817 15.71%
2021-10-21 0 0.350 0.325 0.350 0.320 0.350 408,000 134,310 0.3292 0.350 0.325 0.350 0.320 0.350 408,000 0.3292 7.69%
2021-10-20 0 0.325 0.310 0.325 0.310 0.325 234,000 74,655 0.3190 0.325 0.310 0.325 0.310 0.325 234,000 0.3190 3.17%
2021-10-19 0 0.315 0.305 0.315 0.305 0.325 195,000 61,350 0.3146 0.315 0.305 0.315 0.305 0.325 195,000 0.3146 0.00%
2021-10-18 0 0.315 0.300 0.315 0.295 0.325 363,000 113,310 0.3121 0.315 0.300 0.315 0.295 0.325 363,000 0.3121 0.00%
2021-10-15 0 0.315 0.290 0.315 0.295 0.320 75,000 22,905 0.3054 0.315 0.290 0.315 0.295 0.320 75,000 0.3054 1.61%
2021-10-12 0 0.310 0.285 0.310 0.285 0.310 264,000 77,340 0.2930 0.310 0.285 0.310 0.285 0.310 264,000 0.2930 0.00%
2021-10-11 0 0.310 0.280 0.310 0.290 0.315 186,000 55,425 0.2980 0.310 0.280 0.310 0.290 0.315 186,000 0.2980 -1.59%
2021-10-08 0 0.315 0.305 0.315 0.290 0.320 384,000 116,085 0.3023 0.315 0.305 0.315 0.290 0.320 384,000 0.3023 -1.56%
2021-10-07 0 0.320 0.300 0.320 0.300 0.335 267,000 83,385 0.3123 0.320 0.300 0.320 0.300 0.335 267,000 0.3123 -1.54%
2021-10-06 0 0.325 0.300 0.325 0.300 0.335 97,200 31,128 0.3202 0.325 0.300 0.325 0.300 0.335 97,200 0.3202 0.00%
2021-10-05 0 0.325 0.305 0.325 0.305 0.335 372,000 118,995 0.3199 0.325 0.305 0.325 0.305 0.335 372,000 0.3199 3.17%
2021-10-04 0 0.315 0.295 0.315 0.300 0.320 93,000 29,025 0.3121 0.315 0.295 0.315 0.300 0.320 93,000 0.3121 -1.56%
2021-09-30 0 0.320 0.290 0.320 0.320 0.325 54,000 17,340 0.3211 0.320 0.290 0.320 0.320 0.325 54,000 0.3211 0.00%
2021-09-29 0 0.320 0.300 0.320 0.300 0.325 534,000 166,725 0.3122 0.320 0.300 0.320 0.300 0.325 534,000 0.3122 0.00%
2021-09-28 0 0.320 0.290 0.305 0.290 0.345 392,200 122,798 0.3131 0.320 0.290 0.305 0.290 0.345 392,200 0.3131 -3.03%
2021-09-27 0 0.330 0.300 0.330 0.290 0.335 458,600 143,430 0.3128 0.330 0.300 0.330 0.290 0.335 458,600 0.3128 3.13%
2021-09-24 0 0.320 0.305 0.320 0.305 0.335 291,000 91,110 0.3131 0.320 0.305 0.320 0.305 0.335 291,000 0.3131 -3.03%
2021-09-23 0 0.330 0.305 0.330 0.305 0.335 249,000 79,125 0.3178 0.330 0.305 0.330 0.305 0.335 249,000 0.3178 -1.49%
2021-09-21 0 0.335 0.310 0.335 0.300 0.350 330,000 105,405 0.3194 0.335 0.310 0.335 0.300 0.350 330,000 0.3194 3.08%
2021-09-20 0 0.325 0.300 0.325 0.300 0.355 129,000 40,005 0.3101 0.325 0.300 0.325 0.300 0.355 129,000 0.3101 -5.80%
2021-09-17 0 0.345 0.320 0.345 0.300 0.375 531,000 177,300 0.3339 0.345 0.320 0.345 0.300 0.375 531,000 0.3339 1.47%
2021-09-16 0 0.340 0.315 0.340 0.285 0.370 2,772,000 898,015 0.3240 0.340 0.315 0.340 0.285 0.370 2,772,000 0.3240 -11.69%
2021-09-15 0 0.385 0.350 0.370 0.345 0.400 2,247,000 816,570 0.3634 0.385 0.350 0.370 0.345 0.400 2,247,000 0.3634 2.67%
2021-09-14 0 0.375 0.360 0.375 0.350 0.380 42,000 15,240 0.3629 0.375 0.360 0.375 0.350 0.380 42,000 0.3629 -2.60%
2021-09-13 0 0.385 0.360 0.385 0.360 0.390 27,000 10,170 0.3767 0.385 0.360 0.385 0.360 0.390 27,000 0.3767 1.32%
2021-09-10 0 0.380 0.355 0.380 0.350 0.395 372,000 138,855 0.3733 0.380 0.355 0.380 0.350 0.395 372,000 0.3733 7.04%
2021-09-09 0 0.355 0.335 0.355 0.335 0.365 372,000 129,810 0.3490 0.355 0.335 0.355 0.335 0.365 372,000 0.3490 -4.05%
2021-09-08 0 0.370 0.350 0.370 0.350 0.385 75,000 27,675 0.3690 0.370 0.350 0.370 0.350 0.385 75,000 0.3690 -2.63%
2021-09-07 0 0.380 0.345 0.380 0.335 0.385 291,000 106,875 0.3673 0.380 0.345 0.380 0.335 0.385 291,000 0.3673 -2.56%
2021-09-06 0 0.390 0.345 0.390 0.365 0.400 90,000 34,320 0.3813 0.390 0.345 0.390 0.365 0.400 90,000 0.3813 0.00%
2021-09-03 0 0.390 0.375 0.390 0.350 0.410 1,134,000 428,175 0.3776 0.390 0.375 0.390 0.350 0.410 1,134,000 0.3776 -1.27%
2021-09-02 0 0.395 0.380 0.395 0.350 0.410 819,000 302,265 0.3691 0.395 0.380 0.395 0.350 0.410 819,000 0.3691 3.95%
2021-09-01 0 0.380 0.340 0.380 0.365 0.415 351,000 133,005 0.3789 0.380 0.340 0.380 0.365 0.415 351,000 0.3789 4.11%
2021-08-31 0 0.365 0.330 0.365 0.315 0.415 3,477,000 1,173,750 0.3376 0.365 0.330 0.365 0.315 0.415 3,477,000 0.3376 -18.89%
2021-08-30 0 0.450 0.425 0.450 0.450 0.510 1,854,000 894,900 0.4827 0.450 0.425 0.450 0.450 0.510 1,854,000 0.4827 -8.16%
2021-08-27 0 0.490 0.450 0.470 0.480 0.500 174,000 84,915 0.4880 0.490 0.450 0.470 0.480 0.500 174,000 0.4880 0.00%
2021-08-26 0 0.490 - 0.490 0.470 0.530 1,479,000 731,235 0.4944 0.490 - 0.490 0.470 0.530 1,479,000 0.4944 -3.92%
2021-08-25 0 0.510 0.480 0.510 0.480 0.520 585,000 290,055 0.4958 0.510 0.480 0.510 0.480 0.520 585,000 0.4958 -5.56%
2021-08-24 0 0.540 0.495 0.540 0.480 0.550 915,000 462,780 0.5058 0.540 0.495 0.540 0.480 0.550 915,000 0.5058 1.89%
2021-08-23 0 0.530 0.440 0.530 0.480 0.530 130,000 66,130 0.5087 0.530 0.440 0.530 0.480 0.530 130,000 0.5087 6.00%
2021-08-20 0 0.500 0.490 0.500 0.480 0.530 933,000 458,625 0.4916 0.500 0.490 0.500 0.480 0.530 933,000 0.4916 -3.85%
2021-08-19 0 0.520 0.500 0.520 0.500 0.540 855,000 451,170 0.5277 0.520 0.500 0.520 0.500 0.540 855,000 0.5277 -1.89%
2021-08-18 0 0.530 0.510 0.530 0.490 0.540 375,000 191,130 0.5097 0.530 0.510 0.530 0.490 0.540 375,000 0.5097 3.92%
2021-08-17 0 0.510 0.500 0.510 0.500 0.620 2,259,000 1,280,550 0.5669 0.510 0.500 0.510 0.500 0.620 2,259,000 0.5669 -12.07%
2021-08-16 0 0.580 0.550 0.580 0.540 0.600 183,000 103,350 0.5648 0.580 0.550 0.580 0.540 0.600 183,000 0.5648 -1.69%
2021-08-13 0 0.590 0.530 0.590 0.540 0.590 513,000 286,800 0.5591 0.590 0.530 0.590 0.540 0.590 513,000 0.5591 3.51%
2021-08-12 0 0.570 0.530 0.570 0.500 0.570 474,000 247,050 0.5212 0.570 0.530 0.570 0.500 0.570 474,000 0.5212 5.56%
2021-08-11 0 0.540 0.500 0.540 0.520 0.610 777,000 434,610 0.5593 0.540 0.500 0.540 0.520 0.610 777,000 0.5593 -8.47%
2021-08-10 0 0.590 0.550 0.590 0.540 0.620 1,797,000 1,037,610 0.5774 0.590 0.550 0.590 0.540 0.620 1,797,000 0.5774 -3.28%
2021-08-09 0 0.610 0.560 0.610 0.520 0.640 1,302,000 758,730 0.5827 0.610 0.560 0.610 0.520 0.640 1,302,000 0.5827 7.02%
2021-08-06 0 0.570 0.530 0.570 0.495 0.570 1,662,000 881,115 0.5302 0.570 0.530 0.570 0.495 0.570 1,662,000 0.5302 5.56%
2021-08-05 0 0.540 0.510 0.540 0.475 0.540 1,221,000 607,455 0.4975 0.540 0.510 0.540 0.475 0.540 1,221,000 0.4975 1.89%
2021-08-04 0 0.530 0.530 0.560 0.530 0.590 642,000 356,130 0.5547 0.530 0.530 0.560 0.530 0.590 642,000 0.5547 -7.02%
2021-08-03 0 0.570 0.530 0.570 0.530 0.610 1,302,000 731,550 0.5619 0.570 0.530 0.570 0.530 0.610 1,302,000 0.5619 -5.00%
2021-08-02 0 0.600 0.570 0.600 0.560 0.640 1,662,000 987,480 0.5942 0.600 0.570 0.600 0.560 0.640 1,662,000 0.5942 3.45%
2021-07-30 0 0.580 0.530 0.580 0.530 0.580 867,000 478,590 0.5520 0.580 0.530 0.580 0.530 0.580 867,000 0.5520 5.45%
2021-07-29 0 0.550 0.520 0.550 0.460 0.560 3,428,000 1,708,675 0.4984 0.550 0.520 0.550 0.460 0.560 3,428,000 0.4984 3.77%
2021-07-28 0 0.530 0.480 0.530 0.400 0.580 5,349,000 2,537,580 0.4744 0.530 0.480 0.530 0.400 0.580 5,349,000 0.4744 -3.64%
2021-07-27 0 0.550 0.510 0.550 0.500 0.600 3,699,000 1,979,370 0.5351 0.550 0.510 0.550 0.500 0.600 3,699,000 0.5351 0.00%
2021-07-26 0 0.550 0.530 0.550 0.510 0.590 1,458,000 802,830 0.5506 0.550 0.530 0.550 0.510 0.590 1,458,000 0.5506 1.85%
2021-07-23 0 0.540 0.510 0.540 0.500 0.610 1,770,000 941,910 0.5322 0.540 0.510 0.540 0.500 0.610 1,770,000 0.5322 -1.82%
2021-07-22 0 0.550 0.520 0.550 0.495 0.580 2,238,000 1,175,340 0.5252 0.550 0.520 0.550 0.495 0.580 2,238,000 0.5252 -5.17%
2021-07-21 0 0.580 0.550 0.580 0.530 0.640 3,018,000 1,783,860 0.5911 0.580 0.550 0.580 0.530 0.640 3,018,000 0.5911 0.00%
2021-07-20 0 0.580 0.550 0.580 0.510 0.630 3,327,400 1,900,608 0.5712 0.580 0.550 0.580 0.510 0.630 3,327,400 0.5712 17.17%
2021-07-19 0 0.495 0.490 0.495 0.400 0.560 3,612,000 1,732,545 0.4797 0.495 0.490 0.495 0.400 0.560 3,612,000 0.4797 17.86%
2021-07-16 0 0.420 0.385 0.435 0.310 0.450 3,615,000 1,276,590 0.3531 0.420 0.385 0.435 0.310 0.450 3,615,000 0.3531 16.67%
2021-07-15 0 0.360 0.340 0.360 0.335 0.370 459,000 163,065 0.3553 0.360 0.340 0.360 0.335 0.370 459,000 0.3553 1.41%
2021-07-14 0 0.355 0.345 0.355 0.320 0.375 1,026,000 348,300 0.3395 0.355 0.345 0.355 0.320 0.375 1,026,000 0.3395 2.90%
2021-07-13 0 0.345 0.345 0.355 0.320 0.395 2,603,000 914,675 0.3514 0.345 0.345 0.355 0.320 0.395 2,603,000 0.3514 -9.21%
2021-07-12 0 0.380 0.370 0.380 0.340 0.380 1,077,000 391,335 0.3634 0.380 0.370 0.380 0.340 0.380 1,077,000 0.3634 1.33%
2021-07-09 0 0.375 0.345 0.375 0.330 0.380 1,512,000 545,775 0.3610 0.375 0.345 0.375 0.330 0.380 1,512,000 0.3610 2.74%
2021-07-08 0 0.365 0.335 0.365 0.300 0.380 3,243,000 1,095,000 0.3377 0.365 0.335 0.365 0.300 0.380 3,243,000 0.3377 12.31%
2021-07-07 0 0.325 0.310 0.325 0.295 0.340 2,536,400 800,612 0.3156 0.325 0.310 0.325 0.295 0.340 2,536,400 0.3156 3.17%
2021-07-06 0 0.315 0.290 0.315 0.290 0.330 2,321,800 717,236 0.3089 0.315 0.290 0.315 0.290 0.330 2,321,800 0.3089 -3.08%
2021-07-05 0 0.325 0.305 0.325 0.300 0.480 11,058,800 3,742,376 0.3384 0.325 0.305 0.325 0.300 0.480 11,058,800 0.3384 -31.58%
2021-07-02 0 0.475 0.425 0.475 0.395 0.495 4,442,000 1,895,880 0.4268 0.475 0.425 0.475 0.395 0.495 4,442,000 0.4268 1.06%
2021-06-30 0 0.470 0.425 0.470 0.370 0.560 5,628,000 2,588,490 0.4599 0.470 0.425 0.470 0.370 0.560 5,628,000 0.4599 17.50%
2021-06-29 0 0.400 0.380 0.400 0.375 0.590 13,105,400 5,744,111 0.4383 0.400 0.380 0.400 0.375 0.590 13,105,400 0.4383 -37.50%
2021-06-28 0 0.640 0.610 0.640 0.270 1.120 17,647,000 7,983,663 0.4524 0.640 0.610 0.640 0.270 1.120 17,647,000 0.4524 -50.77%
2021-06-25 0 1.300 1.230 1.300 1.180 1.310 1,038,000 1,279,860 1.2330 1.300 1.230 1.300 1.180 1.310 1,038,000 1.2330 -1.52%
2021-06-24 0 1.320 1.280 1.320 1.190 1.330 648,000 807,900 1.2468 1.320 1.280 1.320 1.190 1.330 648,000 1.2468 3.13%
2021-06-23 0 1.280 1.230 1.280 1.100 1.280 645,000 766,650 1.1886 1.280 1.230 1.280 1.100 1.280 645,000 1.1886 2.40%
2021-06-22 0 1.250 1.200 1.250 1.160 1.300 753,000 938,100 1.2458 1.250 1.200 1.250 1.160 1.300 753,000 1.2458 -0.79%
2021-06-21 0 1.260 1.240 1.260 1.200 1.340 1,410,000 1,747,590 1.2394 1.260 1.240 1.260 1.200 1.340 1,410,000 1.2394 3.28%
2021-06-18 0 1.220 1.200 1.220 1.220 1.530 1,353,000 1,883,370 1.3920 1.220 1.200 1.220 1.220 1.530 1,353,000 1.3920 -15.86%
2021-06-17 0 1.450 1.410 1.450 1.270 1.550 2,487,000 3,452,610 1.3883 1.450 1.410 1.450 1.270 1.550 2,487,000 1.3883 1.40%
2021-06-16 0 1.430 1.380 1.430 1.430 1.550 235,800 354,072 1.5016 1.430 1.380 1.430 1.430 1.550 235,800 1.5016 -7.14%
2021-06-15 0 1.540 1.480 1.540 1.500 1.570 252,000 385,680 1.5305 1.540 1.480 1.540 1.500 1.570 252,000 1.5305 0.65%
2021-06-11 0 1.530 1.480 1.530 1.460 1.550 822,000 1,220,760 1.4851 1.530 1.480 1.530 1.460 1.550 822,000 1.4851 -0.65%
2021-06-10 0 1.540 1.460 1.540 1.430 1.680 5,586,000 8,582,940 1.5365 1.540 1.460 1.540 1.430 1.680 5,586,000 1.5365 -3.14%
2021-06-09 0 1.590 1.460 1.600 1.400 1.650 1,815,000 2,685,720 1.4797 1.590 1.460 1.600 1.400 1.650 1,815,000 1.4797 1.92%
2021-06-08 0 1.560 1.490 1.560 1.450 1.590 678,600 1,040,754 1.5337 1.560 1.490 1.560 1.450 1.590 678,600 1.5337 0.65%
2021-06-07 0 1.550 1.440 1.550 1.300 1.560 877,000 1,240,580 1.4146 1.550 1.440 1.550 1.300 1.560 877,000 1.4146 6.16%
2021-06-04 0 1.460 1.400 1.460 1.230 1.600 1,452,000 2,069,880 1.4255 1.460 1.400 1.460 1.230 1.600 1,452,000 1.4255 3.55%
2021-06-03 0 1.410 1.360 1.410 1.300 1.500 576,000 809,010 1.4045 1.410 1.360 1.410 1.300 1.500 576,000 1.4045 -5.37%
2021-06-02 0 1.490 1.390 1.490 1.400 1.610 709,000 1,033,760 1.4581 1.490 1.390 1.490 1.400 1.610 709,000 1.4581 -3.25%
2021-06-01 0 1.540 1.420 1.540 1.360 1.630 339,000 504,180 1.4873 1.540 1.420 1.540 1.360 1.630 339,000 1.4873 -6.10%
2021-05-31 0 1.640 1.550 1.640 1.200 1.700 741,000 1,108,620 1.4961 1.640 1.550 1.640 1.200 1.700 741,000 1.4961 0.00%
2021-05-28 0 1.640 1.560 1.640 1.500 1.730 984,200 1,615,254 1.6412 1.640 1.560 1.640 1.500 1.730 984,200 1.6412 -6.82%
2021-05-27 0 1.760 1.700 1.760 1.560 1.790 1,117,000 1,892,990 1.6947 1.760 1.700 1.760 1.560 1.790 1,117,000 1.6947 1.15%
2021-05-26 0 1.740 1.690 1.740 1.590 1.740 906,000 1,472,700 1.6255 1.740 1.690 1.740 1.590 1.740 906,000 1.6255 2.96%
2021-05-25 0 1.690 1.650 1.690 1.560 1.700 777,000 1,267,390 1.6311 1.690 1.650 1.690 1.560 1.700 777,000 1.6311 0.60%
2021-05-24 0 1.680 1.580 1.680 1.500 1.740 669,400 1,101,642 1.6457 1.680 1.580 1.680 1.500 1.740 669,400 1.6457 -2.33%
2021-05-21 0 1.720 1.620 1.720 1.410 1.730 807,000 1,238,760 1.5350 1.720 1.620 1.720 1.410 1.730 807,000 1.5350 8.86%
2021-05-20 0 1.580 1.550 1.580 1.530 1.650 558,000 889,410 1.5939 1.580 1.550 1.580 1.530 1.650 558,000 1.5939 1.94%
2021-05-18 0 1.550 1.420 1.550 1.200 1.940 2,738,000 4,366,690 1.5948 1.550 1.420 1.550 1.200 1.940 2,738,000 1.5948 -17.11%
2021-05-17 0 1.870 1.820 1.870 1.600 1.880 952,668 1,635,486 1.7167 1.870 1.820 1.870 1.600 1.880 952,668 1.7167 16.87%
2021-05-14 0 1.600 1.560 1.600 1.450 1.670 948,000 1,492,080 1.5739 1.600 1.560 1.600 1.450 1.670 948,000 1.5739 10.34%
2021-05-13 0 1.450 1.410 1.450 1.340 1.450 961,000 1,334,320 1.3885 1.450 1.410 1.450 1.340 1.450 961,000 1.3885 8.21%
2021-05-12 0 1.340 1.340 1.360 1.200 1.370 588,600 748,336 1.2714 1.340 1.340 1.360 1.200 1.370 588,600 1.2714 3.08%
2021-05-11 0 1.300 1.270 1.300 1.200 1.400 1,213,000 1,545,030 1.2737 1.300 1.270 1.300 1.200 1.400 1,213,000 1.2737 -1.52%
2021-05-10 0 1.320 1.320 1.340 0.640 1.450 2,236,000 2,236,678 1.0003 1.320 1.320 1.340 0.640 1.450 2,236,000 1.0003 83.33%
2021-05-07 0 0.720 0.610 0.720 0.340 0.750 612,800 265,688 0.4336 0.720 0.610 0.720 0.340 0.750 612,800 0.4336 97.26%
2021-05-06 0 0.365 0.285 - 0.365 0.365 9,000 3,285 0.3650 0.365 0.285 - 0.365 0.365 9,000 0.3650 -5.19%
2021-05-05 0 0.385 0.365 - - - 0 0 - 0.385 0.365 - - - 0 - 0.00%
2021-05-04 0 0.385 0.365 - - - 0 0 - 0.385 0.365 - - - 0 - 0.00%
2021-05-03 0 0.385 0.365 - - - 0 0 - 0.385 0.365 - - - 0 - 0.00%
2021-04-30 0 0.385 0.365 - - - 0 0 - 0.385 0.365 - - - 0 - 0.00%
2021-04-29 0 0.385 0.385 - 0.385 0.385 9,000 3,465 0.3850 0.385 0.385 - 0.385 0.385 9,000 0.3850 0.00%
2021-04-28 0 0.385 0.365 - - - 0 0 - 0.385 0.365 - - - 0 - 0.00%
2021-04-27 0 0.385 0.365 - - - 0 0 - 0.385 0.365 - - - 0 - 0.00%
2021-04-26 0 0.385 0.365 - - - 0 0 - 0.385 0.365 - - - 0 - 0.00%
2021-04-23 0 0.385 0.365 - 0.385 0.385 3,000 1,155 0.3850 0.385 0.365 - 0.385 0.385 3,000 0.3850 0.00%
2021-04-22 0 0.385 0.365 0.390 - - 0 0 - 0.385 0.365 0.390 - - 0 - -1.28%
2021-04-21 0 0.390 0.365 - - - 0 0 - 0.390 0.365 - - - 0 - 0.00%
2021-04-20 0 0.390 0.365 - - - 0 0 - 0.390 0.365 - - - 0 - 0.00%
2021-04-19 0 0.390 0.365 - - - 0 0 - 0.390 0.365 - - - 0 - 0.00%
2021-04-16 0 0.390 0.365 - - - 0 0 - 0.390 0.365 - - - 0 - 0.00%
2021-04-15 0 0.390 0.365 - - - 0 0 - 0.390 0.365 - - - 0 - 0.00%
2021-04-14 0 0.390 0.365 - - - 0 0 - 0.390 0.365 - - - 0 - 0.00%
2021-04-13 0 0.390 0.365 - - - 0 0 - 0.390 0.365 - - - 0 - 0.00%
2021-04-12 0 0.390 0.365 - - - 0 0 - 0.390 0.365 - - - 0 - 0.00%
2021-04-09 0 0.390 0.390 0.540 0.370 0.370 9,000 3,330 0.3700 0.390 0.390 0.540 0.370 0.370 9,000 0.3700 -6.02%
2021-04-08 0 0.415 - 0.580 0.415 0.415 8,998 3,674 0.4083 0.415 - 0.580 0.415 0.415 8,998 0.4083 -1.19%
2021-04-07 0 0.420 0.415 0.560 - - 0 0 - 0.420 0.415 0.560 - - 0 - 0.00%
2021-04-01 0 0.420 0.415 - - - 0 0 - 0.420 0.415 - - - 0 - 0.00%
2021-03-31 0 0.420 0.415 - - - 0 0 - 0.420 0.415 - - - 0 - 0.00%
2021-03-30 0 0.420 0.415 - - - 0 0 - 0.420 0.415 - - - 0 - 0.00%
2021-03-29 0 0.420 0.415 - 0.420 0.420 300,000 126,000 0.4200 0.420 0.415 - 0.420 0.420 300,000 0.4200 0.00%
2021-03-26 0 0.420 0.415 - - - 0 0 - 0.420 0.415 - - - 0 - 0.00%
2021-03-25 0 0.420 0.415 - - - 0 0 - 0.420 0.415 - - - 0 - 0.00%
2021-03-24 0 0.420 0.415 - - - 0 0 - 0.420 0.415 - - - 0 - 0.00%
2021-03-23 0 0.420 0.415 - - - 0 0 - 0.420 0.415 - - - 0 - 0.00%
2021-03-22 0 0.420 0.420 - - - 0 0 - 0.420 0.420 - - - 0 - 0.00%
2021-03-19 0 0.420 0.420 0.680 0.420 0.420 6,000 2,520 0.4200 0.420 0.420 0.680 0.420 0.420 6,000 0.4200 -12.50%
2021-03-18 0 0.480 0.415 0.680 - - 0 0 - 0.480 0.415 0.680 - - 0 - 0.00%
2021-03-17 0 0.480 0.480 0.680 0.480 0.480 5,200 2,364 0.4546 0.480 0.480 0.680 0.480 0.480 5,200 0.4546 -4.00%
2021-03-16 0 0.500 0.500 0.680 0.405 0.405 6,000 2,430 0.4050 0.500 0.500 0.680 0.405 0.405 6,000 0.4050 0.00%
2021-03-15 0 0.500 0.405 0.680 - - 0 0 - 0.500 0.405 0.680 - - 0 - 0.00%
2021-03-12 0 0.500 0.405 - - - 0 0 - 0.500 0.405 - - - 0 - 0.00%
2021-03-11 0 0.500 0.405 - - - 1,000 400 0.4000 0.500 0.405 - - - 1,000 0.4000 0.00%
2021-03-10 0 0.500 0.405 0.700 - - 0 0 - 0.500 0.405 0.700 - - 0 - 0.00%
2021-03-09 0 0.500 0.420 0.700 - - 0 0 - 0.500 0.420 0.700 - - 0 - 0.00%
2021-03-08 0 0.500 0.410 0.700 - - 0 0 - 0.500 0.410 0.700 - - 0 - 0.00%
2021-03-05 0 0.500 0.405 0.700 0.500 0.500 33,000 16,500 0.5000 0.500 0.405 0.700 0.500 0.500 33,000 0.5000 0.00%
2021-03-04 0 0.500 0.500 0.740 0.495 0.510 135,000 67,410 0.4993 0.500 0.500 0.740 0.495 0.510 135,000 0.4993 -7.41%
2021-03-03 0 0.540 0.500 0.940 - - 0 0 - 0.540 0.500 0.940 - - 0 - 0.00%
2021-03-02 0 0.540 0.420 0.940 - - 0 0 - 0.540 0.420 0.940 - - 0 - 0.00%
2021-03-01 0 0.540 0.510 0.730 - - 0 0 - 0.540 0.510 0.730 - - 0 - 0.00%
2021-02-26 0 0.540 0.405 0.730 - - 0 0 - 0.540 0.405 0.730 - - 0 - 0.00%
2021-02-25 0 0.540 0.405 0.540 - - 0 0 - 0.540 0.405 0.540 - - 0 - -1.82%
2021-02-24 0 0.550 0.550 0.730 - - 0 0 - 0.550 0.550 0.730 - - 0 - 0.00%
2021-02-23 0 0.550 0.405 0.700 - - 0 0 - 0.550 0.405 0.700 - - 0 - 0.00%
2021-02-22 0 0.550 0.550 0.750 - - 0 0 - 0.550 0.550 0.750 - - 0 - 0.00%
2021-02-19 0 0.550 0.520 0.820 0.500 0.550 24,000 12,630 0.5263 0.550 0.520 0.820 0.500 0.550 24,000 0.5263 10.00%
2021-02-18 0 0.500 0.405 0.640 0.500 0.500 12,000 6,000 0.5000 0.500 0.405 0.640 0.500 0.500 12,000 0.5000 0.00%
2021-02-17 0 0.500 0.500 0.640 0.500 0.500 21,000 10,500 0.5000 0.500 0.500 0.640 0.500 0.500 21,000 0.5000 4.17%
2021-02-16 0 0.480 0.405 - - - 0 0 - 0.480 0.405 - - - 0 - 0.00%
2021-02-11 0 0.480 0.405 - - - 0 0 - 0.480 0.405 - - - 0 - 0.00%
2021-02-10 0 0.480 0.400 - - - 0 0 - 0.480 0.400 - - - 0 - 0.00%
2021-02-09 0 0.480 0.400 - - - 0 0 - 0.480 0.400 - - - 0 - 0.00%
2021-02-08 0 0.480 0.400 - - - 0 0 - 0.480 0.400 - - - 0 - 0.00%
2021-02-05 0 0.480 0.400 0.680 - - 0 0 - 0.480 0.400 0.680 - - 0 - 0.00%
2021-02-04 0 0.480 0.400 0.480 - - 600 210 0.3500 0.480 0.400 0.480 - - 600 0.3500 0.00%
2021-02-03 0 0.480 0.410 0.740 0.400 0.480 156,000 62,955 0.4036 0.480 0.410 0.740 0.400 0.480 156,000 0.4036 -2.04%
2021-02-02 0 0.490 0.400 0.550 - - 0 0 - 0.490 0.400 0.550 - - 0 - 0.00%
2021-02-01 0 0.490 0.490 0.550 0.410 0.480 9,000 4,110 0.4567 0.490 0.490 0.550 0.410 0.480 9,000 0.4567 19.51%
2021-01-29 0 0.410 0.410 0.490 0.405 0.405 12,000 4,860 0.4050 0.410 0.410 0.490 0.405 0.405 12,000 0.4050 0.00%
2021-01-28 0 0.410 0.400 0.500 - - 0 0 - 0.410 0.400 0.500 - - 0 - 0.00%
2021-01-27 0 0.410 0.400 0.600 0.400 0.410 9,000 3,660 0.4067 0.410 0.400 0.600 0.400 0.410 9,000 0.4067 -10.87%
2021-01-26 0 0.460 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2021-01-25 0 0.460 0.425 - - - 0 0 - 0.460 0.425 - - - 0 - 0.00%
2021-01-22 0 0.460 0.425 - - - 0 0 - 0.460 0.425 - - - 0 - 0.00%
2021-01-21 0 0.460 0.425 - - - 0 0 - 0.460 0.425 - - - 0 - 0.00%
2021-01-20 0 0.460 0.425 - - - 0 0 - 0.460 0.425 - - - 0 - 0.00%
2021-01-19 0 0.460 0.460 0.600 0.460 0.460 3,000 1,380 0.4600 0.460 0.460 0.600 0.460 0.460 3,000 0.4600 0.00%
2021-01-18 0 0.460 0.425 0.550 - - 0 0 - 0.460 0.425 0.550 - - 0 - 0.00%
2021-01-15 0 0.460 0.460 0.550 0.460 0.460 3,000 1,380 0.4600 0.460 0.460 0.550 0.460 0.460 3,000 0.4600 0.00%
2021-01-14 0 0.460 0.430 0.480 - - 0 0 - 0.460 0.430 0.480 - - 0 - 0.00%
2021-01-13 0 0.460 0.430 0.600 - - 0 0 - 0.460 0.430 0.600 - - 0 - 0.00%
2021-01-12 0 0.460 0.450 0.550 - - 0 0 - 0.460 0.450 0.550 - - 0 - 0.00%
2021-01-11 0 0.460 0.460 0.550 0.435 0.460 37,000 16,305 0.4407 0.460 0.460 0.550 0.435 0.460 37,000 0.4407 -2.13%
2021-01-08 0 0.470 0.435 0.470 0.485 0.490 86,400 42,033 0.4865 0.470 0.435 0.470 0.485 0.490 86,400 0.4865 3.30%
2021-01-07 0 0.455 0.455 - - - 0 0 - 0.455 0.455 - - - 0 - 0.00%
2021-01-06 0 0.455 0.455 0.475 0.455 0.455 17,000 7,705 0.4532 0.455 0.455 0.475 0.455 0.455 17,000 0.4532 0.00%
2021-01-05 0 0.455 0.455 - 0.455 0.455 9,000 4,095 0.4550 0.455 0.455 - 0.455 0.455 9,000 0.4550 -2.15%
2021-01-04 0 0.465 0.455 - - - 0 0 - 0.465 0.455 - - - 0 - 0.00%
2020-12-31 0 0.465 0.460 - - - 0 0 - 0.465 0.460 - - - 0 - 0.00%
2020-12-30 0 0.465 0.465 0.500 0.465 0.650 135,000 79,560 0.5893 0.465 0.465 0.500 0.465 0.650 135,000 0.5893 2.20%
2020-12-29 0 0.455 0.455 0.700 0.455 0.750 171,000 78,690 0.4602 0.455 0.455 0.700 0.455 0.750 171,000 0.4602 -39.33%
2020-12-28 0 0.750 0.750 0.910 0.560 1.000 27,000 18,660 0.6911 0.750 0.750 0.910 0.560 1.000 27,000 0.6911 33.93%
2020-12-24 0 0.560 0.390 0.560 0.560 0.560 7,400 3,885 0.5250 0.560 0.390 0.560 0.560 0.560 7,400 0.5250 0.00%
2020-12-23 0 0.560 0.550 0.770 0.440 0.810 62,800 43,970 0.7002 0.560 0.550 0.770 0.440 0.810 62,800 0.7002 24.44%
2020-12-22 0 0.450 0.375 - 0.450 0.450 3,000 1,350 0.4500 0.450 0.375 - 0.450 0.450 3,000 0.4500 0.00%
2020-12-21 0 0.450 0.370 - 0.415 0.450 15,000 6,645 0.4430 0.450 0.370 - 0.415 0.450 15,000 0.4430 0.00%
2020-12-18 0 0.450 0.420 - 0.415 0.450 22,400 9,645 0.4306 0.450 0.420 - 0.415 0.450 22,400 0.4306 8.43%
2020-12-17 0 0.415 0.415 0.500 0.415 0.415 5,400 2,205 0.4083 0.415 0.415 0.500 0.415 0.415 5,400 0.4083 -6.74%
2020-12-16 0 0.445 0.415 - - - 0 0 - 0.445 0.415 - - - 0 - 0.00%
2020-12-15 0 0.445 0.415 - - - 0 0 - 0.445 0.415 - - - 0 - 0.00%
2020-12-14 0 0.445 0.415 0.500 - - 0 0 - 0.445 0.415 0.500 - - 0 - 0.00%
2020-12-11 0 0.445 0.420 0.445 - - 0 0 - 0.445 0.420 0.445 - - 0 - 0.00%
2020-12-10 0 0.445 0.415 - - - 0 0 - 0.445 0.415 - - - 0 - 0.00%
2020-12-09 0 0.445 0.415 - 0.445 0.445 6,000 2,670 0.4450 0.445 0.415 - 0.445 0.445 6,000 0.4450 0.00%
2020-12-08 0 0.445 0.440 - - - 12,000 5,340 0.4450 0.445 0.440 - - - 12,000 0.4450 0.00%
2020-12-07 0 0.445 0.375 - 0.445 0.445 15,000 6,675 0.4450 0.445 0.375 - 0.445 0.445 15,000 0.4450 7.23%
2020-12-04 0 0.415 - - 0.415 0.415 78,000 32,370 0.4150 0.415 - - 0.415 0.415 78,000 0.4150 -3.49%
2020-12-03 0 0.430 0.415 - - - 0 0 - 0.430 0.415 - - - 0 - 0.00%
2020-12-02 0 0.430 0.415 - - - 0 0 - 0.430 0.415 - - - 0 - 0.00%
2020-12-01 0 0.430 0.415 - - - 0 0 - 0.430 0.415 - - - 0 - 0.00%
2020-11-30 0 0.430 0.415 - - - 0 0 - 0.430 0.415 - - - 0 - 0.00%
2020-11-27 0 0.430 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2020-11-26 0 0.430 0.250 - - - 0 0 - 0.430 0.250 - - - 0 - 0.00%
2020-11-25 0 0.430 - - - - 200 48 0.2400 0.430 - - - - 200 0.2400 0.00%
2020-11-24 0 0.430 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2020-11-23 0 0.430 0.300 - - - 0 0 - 0.430 0.300 - - - 0 - 0.00%
2020-11-20 0 0.430 0.315 - 0.430 0.430 13,800 5,798 0.4201 0.430 0.315 - 0.430 0.430 13,800 0.4201 -4.44%
2020-11-19 0 0.450 0.430 - - - 0 0 - 0.450 0.430 - - - 0 - 0.00%
2020-11-18 0 0.450 0.430 - - - 0 0 - 0.450 0.430 - - - 0 - 0.00%
2020-11-17 0 0.450 0.450 - 0.450 0.450 3,000 1,350 0.4500 0.450 0.450 - 0.450 0.450 3,000 0.4500 0.00%
2020-11-16 0 0.450 - - - - 200 86 0.4300 0.450 - - - - 200 0.4300 0.00%
2020-11-13 0 0.450 0.450 - 0.450 0.450 3,000 1,350 0.4500 0.450 0.450 - 0.450 0.450 3,000 0.4500 -10.00%
2020-11-12 0 0.500 0.500 - 0.500 0.500 11,400 5,652 0.4958 0.500 0.500 - 0.500 0.500 11,400 0.4958 0.00%
2020-11-11 0 0.500 0.500 - - - 0 0 - 0.500 0.500 - - - 0 - 0.00%
2020-11-10 0 0.500 0.500 - - - 0 0 - 0.500 0.500 - - - 0 - 0.00%
2020-11-09 0 0.500 0.500 - 0.500 0.500 6,000 3,000 0.5000 0.500 0.500 - 0.500 0.500 6,000 0.5000 0.00%
2020-11-06 0 0.500 0.275 - - - 32,000 17,520 0.5475 0.500 0.275 - - - 32,000 0.5475 0.00%
2020-11-05 0 0.500 0.500 - - - 0 0 - 0.500 0.500 - - - 0 - 4.17%
2020-11-04 0 0.480 0.460 - - - 0 0 - 0.480 0.460 - - - 0 - 0.00%
2020-11-03 0 0.480 0.450 - - - 0 0 - 0.480 0.450 - - - 0 - 0.00%
2020-11-02 0 0.480 0.480 - 0.450 0.480 102,200 46,128 0.4514 0.480 0.480 - 0.450 0.480 102,200 0.4514 0.00%
2020-10-30 0 0.480 - - 0.480 0.480 24,000 11,520 0.4800 0.480 - - 0.480 0.480 24,000 0.4800 0.00%
2020-10-29 0 0.480 0.480 - 0.480 0.480 24,000 11,520 0.4800 0.480 0.480 - 0.480 0.480 24,000 0.4800 -4.00%
2020-10-28 0 0.500 0.300 0.550 0.500 0.520 36,000 18,360 0.5100 0.500 0.300 0.550 0.500 0.520 36,000 0.5100 -13.79%
2020-10-27 0 0.580 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2020-10-23 0 0.580 - 1.200 - - 0 0 - 0.580 - 1.200 - - 0 - 0.00%
2020-10-22 0 0.580 - - - - 600 300 0.5000 0.580 - - - - 600 0.5000 0.00%
2020-10-21 0 0.580 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2020-10-20 0 0.580 0.510 0.580 - - 0 0 - 0.580 0.510 0.580 - - 0 - -1.69%
2020-10-19 0 0.590 0.510 1.400 - - 0 0 - 0.590 0.510 1.400 - - 0 - 0.00%
2020-10-16 0 0.590 0.100 - - - 0 0 - 0.590 0.100 - - - 0 - 0.00%
2020-10-15 0 0.590 0.530 - - - 0 0 - 0.590 0.530 - - - 0 - 0.00%
2020-10-14 0 0.590 0.500 - - - 0 0 - 0.590 0.500 - - - 0 - 0.00%
2020-10-12 0 0.590 0.530 1.640 0.590 0.590 12,000 7,080 0.5900 0.590 0.530 1.640 0.590 0.590 12,000 0.5900 -1.67%
2020-10-09 0 0.600 0.310 - 0.600 0.600 33,000 19,800 0.6000 0.600 0.310 - 0.600 0.600 33,000 0.6000 -7.69%
2020-10-08 0 0.650 0.400 0.650 0.680 0.700 21,000 14,550 0.6929 0.650 0.400 0.650 0.680 0.700 21,000 0.6929 -7.14%
2020-10-07 0 0.700 0.700 0.800 0.700 0.700 8,000 5,500 0.6875 0.700 0.700 0.800 0.700 0.700 8,000 0.6875 -19.54%
2020-10-06 0 0.870 0.150 0.880 0.870 0.870 9,000 7,830 0.8700 0.870 0.150 0.880 0.870 0.870 9,000 0.8700 -6.45%
2020-10-05 0 0.930 0.150 0.930 - - 0 0 - 0.930 0.150 0.930 - - 0 - -2.11%
2020-09-30 0 0.950 0.560 0.950 - - 200 140 0.7000 0.950 0.560 0.950 - - 200 0.7000 -3.06%
2020-09-29 0 0.980 0.560 - - - 0 0 - 0.980 0.560 - - - 0 - 0.00%
2020-09-28 0 0.980 0.530 0.980 - - 0 0 - 0.980 0.530 0.980 - - 0 - 0.00%
2020-09-25 0 0.980 0.560 1.280 - - 0 0 - 0.980 0.560 1.280 - - 0 - 0.00%
2020-09-24 0 0.980 0.530 0.980 - - 0 0 - 0.980 0.530 0.980 - - 0 - 0.00%
2020-09-23 0 0.980 0.150 0.980 - - 0 0 - 0.980 0.150 0.980 - - 0 - -1.01%
2020-09-22 0 0.990 0.580 - - - 0 0 - 0.990 0.580 - - - 0 - 0.00%
2020-09-21 0 0.990 0.990 1.000 0.990 1.000 51,800 51,228 0.9890 0.990 0.990 1.000 0.990 1.000 51,800 0.9890 0.00%
2020-09-18 0 0.990 0.530 1.000 - - 0 0 - 0.990 0.530 1.000 - - 0 - 0.00%
2020-09-17 0 0.990 0.530 1.000 - - 1,000 500 0.5000 0.990 0.530 1.000 - - 1,000 0.5000 0.00%
2020-09-16 0 0.990 0.150 0.990 - - 0 0 - 0.990 0.150 0.990 - - 0 - 0.00%
2020-09-15 0 0.990 0.450 1.000 0.990 0.990 15,000 14,850 0.9900 0.990 0.450 1.000 0.990 0.990 15,000 0.9900 0.00%
2020-09-14 0 0.990 - 0.990 1.000 1.100 36,000 38,100 1.0583 0.990 - 0.990 1.000 1.100 36,000 1.0583 -10.00%
2020-09-11 0 1.100 0.650 1.100 - - 0 0 - 1.100 0.650 1.100 - - 0 - 0.00%
2020-09-10 0 1.100 0.600 1.100 - - 0 0 - 1.100 0.600 1.100 - - 0 - 0.00%
2020-09-09 0 1.100 0.550 1.100 - - 0 0 - 1.100 0.550 1.100 - - 0 - 0.00%
2020-09-08 0 1.100 0.590 1.100 1.100 1.100 6,000 6,600 1.1000 1.100 0.590 1.100 1.100 1.100 6,000 1.1000 -3.51%
2020-09-07 0 1.140 0.600 - - - 0 0 - 1.140 0.600 - - - 0 - 0.00%
2020-09-04 0 1.140 0.650 1.140 - - 0 0 - 1.140 0.650 1.140 - - 0 - 0.00%
2020-09-03 0 1.140 0.640 1.200 - - 0 0 - 1.140 0.640 1.200 - - 0 - 0.00%
2020-09-02 0 1.140 0.720 1.250 - - 0 0 - 1.140 0.720 1.250 - - 0 - 0.00%
2020-09-01 0 1.140 0.680 1.200 - - 0 0 - 1.140 0.680 1.200 - - 0 - 0.00%
2020-08-31 0 1.140 0.220 1.250 - - 0 0 - 1.140 0.220 1.250 - - 0 - 0.00%
2020-08-28 0 1.140 0.570 - - - 0 0 - 1.140 0.570 - - - 0 - 0.00%
2020-08-27 0 1.140 0.580 1.750 - - 0 0 - 1.140 0.580 1.750 - - 0 - 0.00%
2020-08-26 0 1.140 0.790 - - - 200 160 0.8000 1.140 0.790 - - - 200 0.8000 0.00%
2020-08-25 0 1.140 0.920 - - - 0 0 - 1.140 0.920 - - - 0 - 0.00%
2020-08-24 0 1.140 0.710 - - - 600 402 0.6700 1.140 0.710 - - - 600 0.6700 0.00%
2020-08-21 0 1.140 0.650 - - - 0 0 - 1.140 0.650 - - - 0 - 0.00%
2020-08-20 0 1.140 0.610 1.500 - - 0 0 - 1.140 0.610 1.500 - - 0 - 0.00%
2020-08-19 0 1.140 0.460 - - - 0 0 - 1.140 0.460 - - - 0 - 0.00%
2020-08-18 0 1.140 0.650 - - - 0 0 - 1.140 0.650 - - - 0 - 0.00%
2020-08-17 0 1.140 0.600 - - - 600 678 1.1300 1.140 0.600 - - - 600 1.1300 0.00%
2020-08-14 0 1.140 0.640 1.140 - - 0 0 - 1.140 0.640 1.140 - - 0 - 0.00%
2020-08-13 0 1.140 0.570 - - - 0 0 - 1.140 0.570 - - - 0 - 0.00%
2020-08-12 0 1.140 0.480 - - - 0 0 - 1.140 0.480 - - - 0 - 0.00%
2020-08-11 0 1.140 0.430 1.140 - - 0 0 - 1.140 0.430 1.140 - - 0 - 0.00%
2020-08-10 0 1.140 0.730 1.140 - - 0 0 - 1.140 0.730 1.140 - - 0 - -0.87%
2020-08-07 0 1.150 0.580 1.150 - - 0 0 - 1.150 0.580 1.150 - - 0 - 0.00%
2020-08-06 0 1.150 0.620 1.150 - - 0 0 - 1.150 0.620 1.150 - - 0 - 0.00%
2020-08-05 0 1.150 0.780 1.150 - - 0 0 - 1.150 0.780 1.150 - - 0 - -0.86%
2020-08-04 0 1.160 0.780 - - - 0 0 - 1.160 0.780 - - - 0 - 0.00%
2020-08-03 0 1.160 0.780 1.160 - - 0 0 - 1.160 0.780 1.160 - - 0 - 0.00%
2020-07-31 0 1.160 0.800 1.160 - - 0 0 - 1.160 0.800 1.160 - - 0 - -0.85%
2020-07-30 0 1.170 0.780 1.170 - - 0 0 - 1.170 0.780 1.170 - - 0 - 0.00%
2020-07-29 0 1.170 0.790 1.170 - - 0 0 - 1.170 0.790 1.170 - - 0 - 0.00%
2020-07-28 0 1.170 0.790 1.170 - - 0 0 - 1.170 0.790 1.170 - - 0 - 0.00%
2020-07-27 0 1.170 0.720 1.170 - - 0 0 - 1.170 0.720 1.170 - - 0 - -1.68%
2020-07-24 0 1.190 0.760 1.190 - - 0 0 - 1.190 0.760 1.190 - - 0 - 0.00%
2020-07-23 0 1.190 0.660 1.210 - - 0 0 - 1.190 0.660 1.210 - - 0 - 0.00%
2020-07-22 0 1.190 0.550 1.210 - - 0 0 - 1.190 0.550 1.210 - - 0 - 0.00%
2020-07-21 0 1.190 0.940 1.200 1.190 1.190 3,000 3,570 1.1900 1.190 0.940 1.200 1.190 1.190 3,000 1.1900 -0.83%
2020-07-20 0 1.200 0.840 1.200 - - 0 0 - 1.200 0.840 1.200 - - 0 - 0.00%
2020-07-17 0 1.200 1.200 1.250 0.590 0.590 6,000 3,540 0.5900 1.200 1.200 1.250 0.590 0.590 6,000 0.5900 1.69%
2020-07-16 0 1.180 0.720 - - - 0 0 - 1.180 0.720 - - - 0 - 0.00%
2020-07-15 0 1.180 0.670 1.180 - - 0 0 - 1.180 0.670 1.180 - - 0 - 0.00%
2020-07-14 0 1.180 0.760 - 1.180 1.180 63,000 74,340 1.1800 1.180 0.760 - 1.180 1.180 63,000 1.1800 0.00%
2020-07-13 0 1.180 0.570 - - - 1,800 2,034 1.1300 1.180 0.570 - - - 1,800 1.1300 0.00%
2020-07-10 0 1.180 0.620 - - - 0 0 - 1.180 0.620 - - - 0 - 0.00%
2020-07-09 0 1.180 1.180 - - - 0 0 - 1.180 1.180 - - - 0 - 0.00%
2020-07-08 0 1.180 0.720 1.180 - - 0 0 - 1.180 0.720 1.180 - - 0 - -1.67%
2020-07-07 0 1.200 0.790 1.200 - - 2,800 2,820 1.0071 1.200 0.790 1.200 - - 2,800 1.0071 -1.64%
2020-07-06 0 1.220 0.690 1.220 - - 0 0 - 1.220 0.690 1.220 - - 0 - -2.40%
2020-07-03 0 1.250 0.870 1.250 0.520 1.250 27,000 31,560 1.1689 1.250 0.870 1.250 0.520 1.250 27,000 1.1689 0.00%
2020-07-02 0 1.250 0.780 1.250 - - 0 0 - 1.250 0.780 1.250 - - 0 - 0.00%
2020-06-30 0 1.250 0.790 - 1.250 1.300 18,332 23,231 1.2672 1.250 0.790 - 1.250 1.300 18,332 1.2672 -3.85%
2020-06-29 0 1.300 1.080 1.300 1.300 1.300 3,000 3,900 1.3000 1.300 1.080 1.300 1.300 1.300 3,000 1.3000 4.00%
2020-06-26 0 1.250 1.250 - 1.200 1.250 6,000 7,350 1.2250 1.250 1.250 - 1.200 1.250 6,000 1.2250 11.61%
2020-06-24 0 1.120 1.120 - 1.120 1.150 48,332 54,221 1.1218 1.120 1.120 - 1.120 1.150 48,332 1.1218 0.00%
2020-06-23 0 1.120 1.100 - 1.120 1.120 12,000 13,440 1.1200 1.120 1.100 - 1.120 1.120 12,000 1.1200 0.00%
2020-06-22 0 1.120 1.000 1.120 - - 0 0 - 1.120 1.000 1.120 - - 0 - 0.00%
2020-06-19 0 1.120 1.000 1.120 - - 0 0 - 1.120 1.000 1.120 - - 0 - 0.00%
2020-06-18 0 1.120 1.120 1.200 1.120 1.200 6,000 6,960 1.1600 1.120 1.120 1.200 1.120 1.200 6,000 1.1600 -10.40%
2020-06-17 0 1.250 1.000 1.250 - - 0 0 - 1.250 1.000 1.250 - - 0 - -9.42%
2020-06-16 0 1.380 0.550 1.380 - - 0 0 - 1.380 0.550 1.380 - - 0 - -7.38%
2020-06-15 0 1.490 0.520 1.490 - - 0 0 - 1.490 0.520 1.490 - - 0 - -3.25%
2020-06-12 0 1.540 - 1.540 - - 0 0 - 1.540 - 1.540 - - 0 - -2.53%
2020-06-11 0 1.580 - 1.580 - - 0 0 - 1.580 - 1.580 - - 0 - -2.47%
2020-06-10 0 1.620 - 1.620 - - 0 0 - 1.620 - 1.620 - - 0 - -0.61%
2020-06-09 0 1.630 - 1.630 - - 0 0 - 1.630 - 1.630 - - 0 - -0.61%
2020-06-08 0 1.640 - 1.640 1.640 1.640 21,000 34,440 1.6400 1.640 - 1.640 1.640 1.640 21,000 1.6400 0.00%
2020-06-05 0 1.640 1.640 1.700 1.640 1.640 12,000 19,680 1.6400 1.640 1.640 1.700 1.640 1.640 12,000 1.6400 0.00%
2020-06-04 0 1.640 - 1.700 1.640 1.650 47,000 77,050 1.6394 1.640 - 1.700 1.640 1.650 47,000 1.6394 0.00%
2020-06-03 0 1.640 - 1.640 - - 0 0 - 1.640 - 1.640 - - 0 - -0.61%
2020-06-02 0 1.650 0.590 1.650 - - 0 0 - 1.650 0.590 1.650 - - 0 - -2.37%
2020-06-01 0 1.690 - 1.690 - - 0 0 - 1.690 - 1.690 - - 0 - -0.59%
2020-05-29 0 1.700 0.530 1.700 - - 0 0 - 1.700 0.530 1.700 - - 0 - -1.73%
2020-05-28 0 1.730 - 1.730 - - 1,000 500 0.5000 1.730 - 1.730 - - 1,000 0.5000 -2.81%
2020-05-27 0 1.780 - 1.780 - - 0 0 - 1.780 - 1.780 - - 0 - 0.00%
2020-05-26 0 1.780 0.250 1.780 - - 0 0 - 1.780 0.250 1.780 - - 0 - 0.00%
2020-05-25 0 1.780 0.250 1.780 - - 0 0 - 1.780 0.250 1.780 - - 0 - 0.00%
2020-05-22 0 1.780 0.250 1.800 1.550 1.780 6,000 9,990 1.6650 1.780 0.250 1.800 1.550 1.780 6,000 1.6650 12.66%
2020-05-21 0 1.580 1.000 1.580 1.580 1.580 3,000 4,740 1.5800 1.580 1.000 1.580 1.580 1.580 3,000 1.5800 -1.25%
2020-05-20 0 1.600 1.000 1.600 - - 0 0 - 1.600 1.000 1.600 - - 0 - 0.00%
2020-05-19 0 1.600 1.000 1.600 - - 0 0 - 1.600 1.000 1.600 - - 0 - 0.00%
2020-05-18 0 1.600 0.250 1.600 - - 0 0 - 1.600 0.250 1.600 - - 0 - -5.33%
2020-05-15 0 1.690 0.400 1.700 - - 0 0 - 1.690 0.400 1.700 - - 0 - 0.00%
2020-05-14 0 1.690 0.250 1.690 1.450 1.690 9,600 14,370 1.4969 1.690 0.250 1.690 1.450 1.690 9,600 1.4969 2.42%
2020-05-13 0 1.650 1.000 1.650 - - 0 0 - 1.650 1.000 1.650 - - 0 - 0.00%
2020-05-12 0 1.650 0.650 1.650 - - 400 400 1.0000 1.650 0.650 1.650 - - 400 1.0000 -2.37%
2020-05-11 0 1.690 0.580 1.690 1.690 1.690 18,000 30,570 1.6983 1.690 0.580 1.690 1.690 1.690 18,000 1.6983 -0.59%
2020-05-08 0 1.700 0.900 1.700 - - 6,000 10,200 1.7000 1.700 0.900 1.700 - - 6,000 1.7000 0.00%
2020-05-07 0 1.700 1.310 1.700 1.600 1.700 114,000 185,370 1.6261 1.700 1.310 1.700 1.600 1.700 114,000 1.6261 -3.95%
2020-05-06 0 1.770 1.310 1.830 1.770 1.770 27,600 48,558 1.7593 1.770 1.310 1.830 1.770 1.770 27,600 1.7593 -0.56%
2020-05-05 0 1.780 1.200 1.780 1.780 1.780 60,000 106,800 1.7800 1.780 1.200 1.780 1.780 1.780 60,000 1.7800 -6.32%
2020-05-04 0 1.900 1.120 1.900 - - 0 0 - 1.900 1.120 1.900 - - 0 - -1.55%
2020-04-29 0 1.930 1.850 2.000 1.800 2.000 291,800 571,906 1.9599 1.930 1.850 2.000 1.800 2.000 291,800 1.9599 -2.53%
2020-04-28 0 1.980 1.950 2.090 1.850 1.980 242,925 471,746 1.9419 1.980 1.950 2.090 1.850 1.980 242,925 1.9419 -3.41%
2020-04-27 0 2.050 1.980 2.050 1.250 2.060 1,134,875 2,126,408 1.8737 2.050 1.980 2.050 1.250 2.060 1,134,875 1.8737 57.69%
2020-04-24 0 1.300 1.200 - 0.980 1.300 102,400 111,080 1.0848 1.300 1.200 - 0.980 1.300 102,400 1.0848 36.84%
2020-04-23 0 0.950 0.950 0.980 0.950 0.950 6,000 5,700 0.9500 0.950 0.950 0.980 0.950 0.950 6,000 0.9500 3.26%
2020-04-22 0 0.920 0.920 0.980 0.880 0.920 233,000 208,770 0.8960 0.920 0.920 0.980 0.880 0.920 233,000 0.8960 4.55%
2020-04-21 0 0.880 0.880 - 0.850 0.900 51,200 44,852 0.8760 0.880 0.880 - 0.850 0.900 51,200 0.8760 -2.22%
2020-04-20 0 0.900 0.690 - 0.850 0.900 9,000 7,950 0.8833 0.900 0.690 - 0.850 0.900 9,000 0.8833 0.00%
2020-04-17 0 0.900 0.900 - 0.900 0.900 6,000 5,400 0.9000 0.900 0.900 - 0.900 0.900 6,000 0.9000 0.00%
2020-04-16 0 0.900 0.850 0.900 0.900 0.900 18,400 16,376 0.8900 0.900 0.850 0.900 0.900 0.900 18,400 0.8900 0.00%
2020-04-15 0 0.900 0.900 - - - 0 0 - 0.900 0.900 - - - 0 - 0.00%
2020-04-14 0 0.900 - 0.900 - - 0 0 - 0.900 - 0.900 - - 0 - 0.00%
2020-04-09 0 0.900 0.600 1.000 - - 0 0 - 0.900 0.600 1.000 - - 0 - 0.00%
2020-04-08 0 0.900 0.600 0.950 - - 0 0 - 0.900 0.600 0.950 - - 0 - 0.00%
2020-04-07 0 0.900 0.600 1.000 - - 0 0 - 0.900 0.600 1.000 - - 0 - 0.00%
2020-04-06 0 0.900 0.600 1.000 - - 0 0 - 0.900 0.600 1.000 - - 0 - 0.00%
2020-04-03 0 0.900 0.600 0.950 - - 0 0 - 0.900 0.600 0.950 - - 0 - 0.00%
2020-04-02 0 0.900 - 0.900 - - 0 0 - 0.900 - 0.900 - - 0 - 0.00%
2020-04-01 0 0.900 0.710 1.000 0.510 0.900 8,200 5,062 0.6173 0.900 0.710 1.000 0.510 0.900 8,200 0.6173 0.00%
2020-03-31 0 0.900 0.500 1.000 - - 0 0 - 0.900 0.500 1.000 - - 0 - 0.00%
2020-03-30 0 0.900 0.700 0.900 - - 0 0 - 0.900 0.700 0.900 - - 0 - 0.00%
2020-03-27 0 0.900 0.520 - - - 0 0 - 0.900 0.520 - - - 0 - -0.00%
2020-03-26 0 0.090 0.080 0.095 0.076 0.089 78,000 6,218 0.0797 0.900 0.800 0.950 0.760 0.890 7,800 0.7972 -2.17%
2020-03-25 0 0.092 0.075 0.092 - - 0 0 - 0.920 0.750 0.920 - - 0 - 0.00%
2020-03-24 0 0.092 0.075 0.095 - - 0 0 - 0.920 0.750 0.950 - - 0 - 0.00%
2020-03-23 0 0.092 0.075 0.095 - - 0 0 - 0.920 0.750 0.950 - - 0 - 0.00%
2020-03-20 0 0.092 0.076 0.095 - - 0 0 - 0.920 0.760 0.950 - - 0 - 0.00%
2020-03-19 0 0.092 0.076 0.092 - - 0 0 - 0.920 0.760 0.920 - - 0 - 0.00%
2020-03-18 0 0.092 0.075 0.092 - - 0 0 - 0.920 0.750 0.920 - - 0 - 0.00%
2020-03-17 0 0.092 0.075 0.092 - - 0 0 - 0.920 0.750 0.920 - - 0 - 0.00%
2020-03-16 0 0.092 0.074 0.092 0.092 0.092 2,000 184 0.0920 0.920 0.740 0.920 0.920 0.920 200 0.9200 12.20%
2020-03-13 0 0.082 0.080 0.083 0.081 0.084 62,000 5,088 0.0821 0.820 0.800 0.830 0.810 0.840 6,200 0.8206 -17.17%
2020-03-12 0 0.099 0.090 0.100 - - 0 0 - 0.990 0.900 1.000 - - 0 - 0.00%
2020-03-11 0 0.099 0.090 0.099 - - 0 0 - 0.990 0.900 0.990 - - 0 - -1.98%
2020-03-10 0 0.101 0.085 0.101 0.090 0.103 96,000 9,416 0.0981 1.010 0.850 1.010 0.900 1.030 9,600 0.9808 -0.98%
2020-03-09 0 0.102 0.090 0.102 - - 0 0 - 1.020 0.900 1.020 - - 0 - 0.00%
2020-03-06 0 0.102 0.090 0.102 - - 0 0 - 1.020 0.900 1.020 - - 0 - -1.92%
2020-03-05 0 0.104 0.090 0.104 0.094 0.104 12,000 1,148 0.0957 1.040 0.900 1.040 0.940 1.040 1,200 0.9567 0.00%
2020-03-04 0 0.104 0.097 0.104 0.094 0.104 34,000 3,516 0.1034 1.040 0.970 1.040 0.940 1.040 3,400 1.0341 5.05%
2020-03-03 0 0.099 0.093 0.104 - - 0 0 - 0.990 0.930 1.040 - - 0 - 0.00%
2020-03-02 0 0.099 0.090 0.100 0.099 0.099 16,000 1,584 0.0990 0.990 0.900 1.000 0.990 0.990 1,600 0.9900 -4.81%
2020-02-28 0 0.104 0.090 0.104 0.090 0.107 34,000 3,160 0.0929 1.040 0.900 1.040 0.900 1.070 3,400 0.9294 -1.89%
2020-02-27 0 0.106 0.091 0.107 - - 0 0 - 1.060 0.910 1.070 - - 0 - 0.00%
2020-02-26 0 0.106 0.091 0.106 0.106 0.106 14,000 1,484 0.1060 1.060 0.910 1.060 1.060 1.060 1,400 1.0600 -0.93%
2020-02-25 0 0.107 0.091 0.107 - - 0 0 - 1.070 0.910 1.070 - - 0 - 0.00%
2020-02-24 0 0.107 0.091 0.107 - - 0 0 - 1.070 0.910 1.070 - - 0 - 0.00%
2020-02-21 0 0.107 0.091 0.107 - - 0 0 - 1.070 0.910 1.070 - - 0 - 0.00%
2020-02-20 0 0.107 0.091 0.107 - - 0 0 - 1.070 0.910 1.070 - - 0 - 0.00%
2020-02-19 0 0.107 0.087 0.115 0.090 0.107 16,000 1,494 0.0934 1.070 0.870 1.150 0.900 1.070 1,600 0.9338 7.00%
2020-02-18 0 0.100 0.090 0.100 - - 0 0 - 1.000 0.900 1.000 - - 0 - 0.00%
2020-02-17 0 0.100 0.088 0.100 0.093 0.100 88,000 8,744 0.0994 1.000 0.880 1.000 0.930 1.000 8,800 0.9936 7.53%
2020-02-14 0 0.093 0.088 0.100 - - 0 0 - 0.930 0.880 1.000 - - 0 - 0.00%
2020-02-13 0 0.093 0.088 0.095 - - 0 0 - 0.930 0.880 0.950 - - 0 - 0.00%
2020-02-12 0 0.093 0.089 0.095 - - 0 0 - 0.930 0.890 0.950 - - 0 - 0.00%
2020-02-11 0 0.093 0.088 0.095 0.093 0.094 28,000 2,614 0.0934 0.930 0.880 0.950 0.930 0.940 2,800 0.9336 0.00%
2020-02-10 0 0.093 0.087 0.093 - - 0 0 - 0.930 0.870 0.930 - - 0 - 0.00%
2020-02-07 0 0.093 0.088 0.093 0.088 0.093 28,000 2,510 0.0896 0.930 0.880 0.930 0.880 0.930 2,800 0.8964 -1.06%
2020-02-06 0 0.094 0.088 0.095 - - 0 0 - 0.940 0.880 0.950 - - 0 - 0.00%
2020-02-05 0 0.094 0.087 0.095 - - 0 0 - 0.940 0.870 0.950 - - 0 - 0.00%
2020-02-04 0 0.094 0.087 0.096 - - 8,000 752 0.0940 0.940 0.870 0.960 - - 800 0.9400 0.00%
2020-02-03 0 0.094 0.086 0.094 0.087 0.094 22,000 1,928 0.0876 0.940 0.860 0.940 0.870 0.940 2,200 0.8764 -1.05%
2020-01-31 0 0.095 0.088 0.095 0.095 0.095 6,000 570 0.0950 0.950 0.880 0.950 0.950 0.950 600 0.9500 -2.06%
2020-01-30 0 0.097 0.087 0.097 0.087 0.097 144,000 12,900 0.0896 0.970 0.870 0.970 0.870 0.970 14,400 0.8958 1.04%
2020-01-29 0 0.096 0.087 0.095 - - 0 0 - 0.960 0.870 0.950 - - 0 - 0.00%
2020-01-24 0 0.096 0.086 0.097 - - 0 0 - 0.960 0.860 0.970 - - 0 - 0.00%
2020-01-23 0 0.096 0.089 0.097 - - 0 0 - 0.960 0.890 0.970 - - 0 - 0.00%
2020-01-22 0 0.096 0.086 0.096 - - 0 0 - 0.960 0.860 0.960 - - 0 - -1.03%
2020-01-21 0 0.097 0.087 0.097 0.089 0.099 128,000 12,558 0.0981 0.970 0.870 0.970 0.890 0.990 12,800 0.9811 -1.02%
2020-01-20 0 0.098 0.091 0.098 - - 0 0 - 0.980 0.910 0.980 - - 0 - 0.00%
2020-01-17 0 0.098 0.087 0.099 0.088 0.098 152,000 13,508 0.0889 0.980 0.870 0.990 0.880 0.980 15,200 0.8887 0.00%
2020-01-16 0 0.098 0.087 0.099 - - 0 0 - 0.980 0.870 0.990 - - 0 - 0.00%
2020-01-15 0 0.098 0.088 0.098 - - 0 0 - 0.980 0.880 0.980 - - 0 - -1.01%
2020-01-14 0 0.099 0.086 0.099 - - 0 0 - 0.990 0.860 0.990 - - 0 - 0.00%
2020-01-13 0 0.099 0.086 0.099 - - 0 0 - 0.990 0.860 0.990 - - 0 - 0.00%
2020-01-10 0 0.099 0.085 0.100 0.086 0.099 4,000 370 0.0925 0.990 0.850 1.000 0.860 0.990 400 0.9250 -1.00%
2020-01-09 0 0.100 0.086 0.100 0.088 0.100 90,000 8,094 0.0899 1.000 0.860 1.000 0.880 1.000 9,000 0.8993 1.01%
2020-01-08 0 0.099 0.086 0.100 - - 0 0 - 0.990 0.860 1.000 - - 0 - 0.00%
2020-01-07 0 0.099 0.086 0.099 - - 0 0 - 0.990 0.860 0.990 - - 0 - 0.00%
2020-01-06 0 0.099 0.085 0.100 - - 0 0 - 0.990 0.850 1.000 - - 0 - 0.00%
2020-01-03 0 0.099 0.087 0.100 0.090 0.099 98,000 8,838 0.0902 0.990 0.870 1.000 0.900 0.990 9,800 0.9018 0.00%
2020-01-02 0 0.099 0.086 0.099 - - 0 0 - 0.990 0.860 0.990 - - 0 - 0.00%
2019-12-31 0 0.099 0.089 0.099 0.082 0.099 102,000 8,810 0.0864 0.990 0.890 0.990 0.820 0.990 10,200 0.8637 -1.00%
2019-12-30 0 0.100 0.084 0.100 0.090 0.100 82,900 7,466 0.0901 1.000 0.840 1.000 0.900 1.000 8,290 0.9006 5.26%
2019-12-27 0 0.095 0.083 0.100 - - 0 0 - 0.950 0.830 1.000 - - 0 - 0.00%
2019-12-24 0 0.095 0.083 0.100 - - 0 0 - 0.950 0.830 1.000 - - 0 - 0.00%
2019-12-23 0 0.095 0.083 0.095 - - 0 0 - 0.950 0.830 0.950 - - 0 - -4.04%
2019-12-20 0 0.099 0.084 0.100 - - 0 0 - 0.990 0.840 1.000 - - 0 - 0.00%
2019-12-19 0 0.099 0.083 0.100 - - 0 0 - 0.990 0.830 1.000 - - 0 - 0.00%
2019-12-18 0 0.099 0.085 0.100 - - 0 0 - 0.990 0.850 1.000 - - 0 - 0.00%
2019-12-17 0 0.099 0.087 0.099 - - 0 0 - 0.990 0.870 0.990 - - 0 - -4.81%
2019-12-16 0 0.104 0.082 0.104 0.083 0.104 108,000 9,310 0.0862 1.040 0.820 1.040 0.830 1.040 10,800 0.8620 13.04%
2019-12-13 0 0.092 0.083 0.093 - - 0 0 - 0.920 0.830 0.930 - - 0 - 0.00%
2019-12-12 0 0.092 0.083 0.094 - - 0 0 - 0.920 0.830 0.940 - - 0 - 0.00%
2019-12-11 0 0.092 0.080 0.092 0.082 0.095 124,000 10,394 0.0838 0.920 0.800 0.920 0.820 0.950 12,400 0.8382 -4.17%
2019-12-10 0 0.096 0.085 0.096 - - 0 0 - 0.960 0.850 0.960 - - 0 - 0.00%
2019-12-09 0 0.096 0.085 0.096 - - 0 0 - 0.960 0.850 0.960 - - 0 - 0.00%
2019-12-06 0 0.096 0.085 0.096 - - 0 0 - 0.960 0.850 0.960 - - 0 - 0.00%
2019-12-05 0 0.096 0.085 0.097 - - 0 0 - 0.960 0.850 0.970 - - 0 - 0.00%
2019-12-04 0 0.096 0.085 0.097 - - 0 0 - 0.960 0.850 0.970 - - 0 - 0.00%
2019-12-03 0 0.096 0.085 0.097 0.096 0.096 4,000 384 0.0960 0.960 0.850 0.970 0.960 0.960 400 0.9600 -1.03%
2019-12-02 0 0.097 0.085 0.097 - - 0 0 - 0.970 0.850 0.970 - - 0 - -2.02%
2019-11-29 0 0.099 0.085 0.100 - - 0 0 - 0.990 0.850 1.000 - - 0 - 0.00%
2019-11-28 0 0.099 0.086 0.099 0.090 0.100 40,000 3,620 0.0905 0.990 0.860 0.990 0.900 1.000 4,000 0.9050 -2.94%
2019-11-27 0 0.102 0.090 0.102 - - 0 0 - 1.020 0.900 1.020 - - 0 - 0.00%
2019-11-26 0 0.102 0.090 0.102 - - 0 0 - 1.020 0.900 1.020 - - 0 - -2.86%
2019-11-25 0 0.105 0.090 0.105 - - 0 0 - 1.050 0.900 1.050 - - 0 - 0.00%
2019-11-22 0 0.105 0.090 0.105 0.090 0.105 56,000 5,150 0.0920 1.050 0.900 1.050 0.900 1.050 5,600 0.9196 5.00%
2019-11-21 0 0.100 0.085 0.105 - - 0 0 - 1.000 0.850 1.050 - - 0 - 0.00%
2019-11-20 0 0.100 0.090 0.105 0.100 0.100 34,000 3,400 0.1000 1.000 0.900 1.050 1.000 1.000 3,400 1.0000 0.00%
2019-11-19 0 0.100 0.090 0.108 - - 0 0 - 1.000 0.900 1.080 - - 0 - 0.00%
2019-11-18 0 0.100 0.083 0.108 0.100 0.100 14,000 1,400 0.1000 1.000 0.830 1.080 1.000 1.000 1,400 1.0000 5.26%
2019-11-15 0 0.095 0.087 0.095 0.081 0.100 678,000 58,106 0.0857 0.950 0.870 0.950 0.810 1.000 67,800 0.8570 -8.65%
2019-11-14 0 0.104 0.104 0.118 0.104 0.112 8,000 880 0.1100 1.040 1.040 1.180 1.040 1.120 800 1.1000 0.97%
2019-11-13 0 0.103 0.095 0.103 - - 0 0 - 1.030 0.950 1.030 - - 0 - -3.74%
2019-11-12 0 0.107 0.095 0.107 - - 0 0 - 1.070 0.950 1.070 - - 0 - -0.93%
2019-11-11 0 0.108 0.095 0.108 0.108 0.111 14,000 1,542 0.1101 1.080 0.950 1.080 1.080 1.110 1,400 1.1014 -9.24%
2019-11-08 0 0.119 0.100 0.120 0.118 0.120 230,000 27,408 0.1192 1.190 1.000 1.200 1.180 1.200 23,000 1.1917 -0.83%
2019-11-07 0 0.120 0.101 0.120 0.120 0.120 36,000 4,320 0.1200 1.200 1.010 1.200 1.200 1.200 3,600 1.2000 14.29%
2019-11-06 0 0.105 0.094 0.120 - - 0 0 - 1.050 0.940 1.200 - - 0 - 0.00%
2019-11-05 0 0.105 0.098 0.120 0.103 0.105 70,000 7,290 0.1041 1.050 0.980 1.200 1.030 1.050 7,000 1.0414 0.00%
2019-11-04 0 0.105 0.094 0.106 - - 0 0 - 1.050 0.940 1.060 - - 0 - 0.00%
2019-11-01 0 0.105 0.094 0.106 - - 0 0 - 1.050 0.940 1.060 - - 0 - 0.00%
2019-10-31 0 0.105 0.094 0.106 - - 0 0 - 1.050 0.940 1.060 - - 0 - 0.00%
2019-10-30 0 0.105 0.094 0.106 - - 0 0 - 1.050 0.940 1.060 - - 0 - 0.00%
2019-10-29 0 0.105 0.095 0.106 - - 0 0 - 1.050 0.950 1.060 - - 0 - 0.00%
2019-10-28 0 0.105 0.093 0.106 - - 0 0 - 1.050 0.930 1.060 - - 0 - 0.00%
2019-10-25 0 0.105 0.094 0.105 0.096 0.105 30,000 2,962 0.0987 1.050 0.940 1.050 0.960 1.050 3,000 0.9873 -0.94%
2019-10-24 0 0.106 0.093 0.106 0.096 0.106 120,000 11,540 0.0962 1.060 0.930 1.060 0.960 1.060 12,000 0.9617 3.92%
2019-10-23 0 0.102 0.094 0.106 - - 0 0 - 1.020 0.940 1.060 - - 0 - 0.00%
2019-10-22 0 0.102 0.094 0.106 - - 0 0 - 1.020 0.940 1.060 - - 0 - 0.00%
2019-10-21 0 0.102 0.094 0.106 - - 0 0 - 1.020 0.940 1.060 - - 0 - 0.00%
2019-10-18 0 0.102 0.094 0.104 0.092 0.104 262,000 24,672 0.0942 1.020 0.940 1.040 0.920 1.040 26,200 0.9417 -5.56%
2019-10-17 0 0.108 0.100 0.120 - - 0 0 - 1.080 1.000 1.200 - - 0 - 0.00%
2019-10-16 0 0.108 0.100 0.120 - - 0 0 - 1.080 1.000 1.200 - - 0 - 0.00%
2019-10-15 0 0.108 0.092 0.120 - - 0 0 - 1.080 0.920 1.200 - - 0 - 0.00%
2019-10-14 0 0.108 0.100 0.110 0.103 0.108 8,000 834 0.1043 1.080 1.000 1.100 1.030 1.080 800 1.0425 -1.82%
2019-10-11 0 0.110 0.105 0.113 0.110 0.113 134,000 14,798 0.1104 1.100 1.050 1.130 1.100 1.130 13,400 1.1043 -2.65%
2019-10-10 0 0.113 0.110 0.113 - - 0 0 - 1.130 1.100 1.130 - - 0 - -1.74%
2019-10-09 0 0.115 0.110 0.125 - - 0 0 - 1.150 1.100 1.250 - - 0 - 0.00%
2019-10-08 0 0.115 0.111 0.125 - - 0 0 - 1.150 1.110 1.250 - - 0 - 0.00%
2019-10-04 0 0.115 0.112 0.125 0.115 0.115 300,000 34,500 0.1150 1.150 1.120 1.250 1.150 1.150 30,000 1.1500 -8.00%
2019-10-03 0 0.125 0.111 0.145 - - 0 0 - 1.250 1.110 1.450 - - 0 - 0.00%
2019-10-02 0 0.125 0.111 0.145 - - 0 0 - 1.250 1.110 1.450 - - 0 - 0.00%
2019-09-30 0 0.125 0.110 0.125 0.094 0.130 392,000 50,776 0.1295 1.250 1.100 1.250 0.940 1.300 39,200 1.2953 -3.85%
2019-09-27 0 0.130 0.105 0.130 0.092 0.130 814,000 80,212 0.0985 1.300 1.050 1.300 0.920 1.300 81,400 0.9854 17.12%
2019-09-26 0 0.111 0.111 0.215 - - 0 0 - 1.110 1.110 2.150 - - 0 - 0.00%
2019-09-25 0 0.111 0.111 0.215 - - 0 0 - 1.110 1.110 2.150 - - 0 - 0.00%
2019-09-24 0 0.111 0.111 0.130 0.111 0.130 154,000 19,564 0.1270 1.110 1.110 1.300 1.110 1.300 15,400 1.2704 -14.62%
2019-09-23 0 0.130 0.111 0.130 0.129 0.130 100,000 12,994 0.1299 1.300 1.110 1.300 1.290 1.300 10,000 1.2994 0.00%
2019-09-20 0 0.130 0.118 0.130 - - 0 0 - 1.300 1.180 1.300 - - 0 - 0.00%
2019-09-19 0 0.130 0.115 0.130 - - 0 0 - 1.300 1.150 1.300 - - 0 - 0.00%
2019-09-18 0 0.130 0.110 0.130 0.129 0.130 70,000 9,094 0.1299 1.300 1.100 1.300 1.290 1.300 7,000 1.2991 18.18%
2019-09-17 0 0.110 0.110 0.130 - - 0 0 - 1.100 1.100 1.300 - - 0 - 0.00%
2019-09-16 0 0.110 0.110 0.130 0.110 0.110 14,000 1,540 0.1100 1.100 1.100 1.300 1.100 1.100 1,400 1.1000 -3.51%
2019-09-13 0 0.114 0.114 0.125 0.110 0.113 30,000 3,378 0.1126 1.140 1.140 1.250 1.100 1.130 3,000 1.1260 -5.00%
2019-09-12 0 0.120 0.112 0.120 - - 0 0 - 1.200 1.120 1.200 - - 0 - 0.00%
2019-09-11 0 0.120 0.111 0.135 - - 0 0 - 1.200 1.110 1.350 - - 0 - 0.00%
2019-09-10 0 0.120 0.115 0.120 0.120 0.120 58,000 6,960 0.1200 1.200 1.150 1.200 1.200 1.200 5,800 1.2000 0.00%
2019-09-09 0 0.120 0.115 0.120 - - 0 0 - 1.200 1.150 1.200 - - 0 - 0.00%
2019-09-06 0 0.120 0.115 0.120 - - 0 0 - 1.200 1.150 1.200 - - 0 - -3.23%
2019-09-05 0 0.124 0.116 0.124 - - 0 0 - 1.240 1.160 1.240 - - 0 - -0.80%
2019-09-04 0 0.125 0.115 0.125 0.128 0.128 4,000 512 0.1280 1.250 1.150 1.250 1.280 1.280 400 1.2800 -3.85%
2019-09-03 0 0.130 0.085 0.130 - - 0 0 - 1.300 0.850 1.300 - - 0 - -3.70%
2019-09-02 0 0.135 0.082 0.135 0.081 0.135 22,000 2,738 0.1245 1.350 0.820 1.350 0.810 1.350 2,200 1.2445 21.62%
2019-08-30 0 0.111 0.105 0.111 - - 0 0 - 1.110 1.050 1.110 - - 0 - 0.00%
2019-08-29 0 0.111 0.106 0.112 0.106 0.111 8,000 878 0.1098 1.110 1.060 1.120 1.060 1.110 800 1.0975 -2.63%
2019-08-28 0 0.114 0.113 0.114 - - 0 0 - 1.140 1.130 1.140 - - 0 - -5.00%
2019-08-27 0 0.120 0.114 0.213 - - 0 0 - 1.200 1.140 2.130 - - 0 - 0.00%
2019-08-26 0 0.120 0.115 0.120 - - 0 0 - 1.200 1.150 1.200 - - 0 - -2.44%
2019-08-23 0 0.123 0.115 0.123 - - 0 0 - 1.230 1.150 1.230 - - 0 - -2.38%
2019-08-22 0 0.126 0.115 0.126 - - 0 0 - 1.260 1.150 1.260 - - 0 - 0.00%
2019-08-21 0 0.126 0.115 0.126 - - 0 0 - 1.260 1.150 1.260 - - 0 - 0.00%
2019-08-20 0 0.126 0.115 0.126 - - 0 0 - 1.260 1.150 1.260 - - 0 - 0.00%
2019-08-19 0 0.126 0.115 0.126 - - 0 0 - 1.260 1.150 1.260 - - 0 - -1.56%
2019-08-16 0 0.128 0.115 0.128 0.128 0.128 6,000 768 0.1280 1.280 1.150 1.280 1.280 1.280 600 1.2800 0.00%
2019-08-15 0 0.128 0.116 0.128 - - 0 0 - 1.280 1.160 1.280 - - 0 - 0.00%
2019-08-14 0 0.128 0.100 0.128 0.129 0.134 6,000 786 0.1310 1.280 1.000 1.280 1.290 1.340 600 1.3100 -2.29%
2019-08-13 0 0.131 0.115 0.131 - - 0 0 - 1.310 1.150 1.310 - - 0 - 0.00%
2019-08-12 0 0.131 0.116 0.131 - - 0 0 - 1.310 1.160 1.310 - - 0 - 0.00%
2019-08-09 0 0.131 0.115 0.131 - - 0 0 - 1.310 1.150 1.310 - - 0 - -0.76%
2019-08-08 0 0.132 0.115 0.134 - - 0 0 - 1.320 1.150 1.340 - - 0 - 0.00%
2019-08-07 0 0.132 0.115 0.132 - - 0 0 - 1.320 1.150 1.320 - - 0 - 0.00%
2019-08-06 0 0.132 0.115 0.132 0.133 0.133 2,000 266 0.1330 1.320 1.150 1.320 1.330 1.330 200 1.3300 -0.75%
2019-08-05 0 0.133 0.115 0.134 0.133 0.133 4,000 532 0.1330 1.330 1.150 1.340 1.330 1.330 400 1.3300 -0.75%
2019-08-02 0 0.134 0.115 0.134 0.134 0.134 2,000 268 0.1340 1.340 1.150 1.340 1.340 1.340 200 1.3400 0.00%
2019-08-01 0 0.134 0.115 0.134 - - 0 0 - 1.340 1.150 1.340 - - 0 - 0.00%
2019-07-31 0 0.134 0.110 0.134 - - 0 0 - 1.340 1.100 1.340 - - 0 - 0.00%
2019-07-30 0 0.134 0.108 0.134 0.108 0.134 156,000 17,920 0.1149 1.340 1.080 1.340 1.080 1.340 15,600 1.1487 18.58%
2019-07-29 0 0.113 0.113 0.115 0.110 0.115 20,000 2,250 0.1125 1.130 1.130 1.150 1.100 1.150 2,000 1.1250 -1.74%
2019-07-26 0 0.115 0.110 0.115 0.115 0.115 6,000 690 0.1150 1.150 1.100 1.150 1.150 1.150 600 1.1500 0.00%
2019-07-25 0 0.115 0.110 0.115 - - 0 0 - 1.150 1.100 1.150 - - 0 - 0.00%
2019-07-24 0 0.115 0.110 0.115 0.110 0.115 166,000 18,880 0.1137 1.150 1.100 1.150 1.100 1.150 16,600 1.1373 0.88%
2019-07-23 0 0.114 0.110 0.115 0.114 0.114 154,000 17,556 0.1140 1.140 1.100 1.150 1.140 1.140 15,400 1.1400 0.88%
2019-07-22 0 0.113 0.111 0.133 - - 0 0 - 1.130 1.110 1.330 - - 0 - 0.00%
2019-07-19 0 0.113 0.113 0.134 0.111 0.111 4,000 444 0.1110 1.130 1.130 1.340 1.110 1.110 400 1.1100 -1.74%
2019-07-18 0 0.115 0.110 - 0.115 0.115 72,000 8,280 0.1150 1.150 1.100 - 1.150 1.150 7,200 1.1500 -2.54%
2019-07-17 0 0.118 0.118 0.145 - - 0 0 - 1.180 1.180 1.450 - - 0 - 1.72%
2019-07-16 0 0.116 0.116 0.188 - - 0 0 - 1.160 1.160 1.880 - - 0 - 0.87%
2019-07-15 0 0.115 0.115 0.130 0.115 0.116 266,000 30,690 0.1154 1.150 1.150 1.300 1.150 1.160 26,600 1.1538 -0.86%
2019-07-12 0 0.116 0.111 0.130 - - 0 0 - 1.160 1.110 1.300 - - 0 - 0.00%
2019-07-11 0 0.116 0.116 0.130 - - 0 0 - 1.160 1.160 1.300 - - 0 - 0.87%
2019-07-10 0 0.115 0.115 0.130 0.115 0.115 16,000 1,840 0.1150 1.150 1.150 1.300 1.150 1.150 1,600 1.1500 0.88%
2019-07-09 0 0.114 0.114 0.124 0.092 0.092 2,000 184 0.0920 1.140 1.140 1.240 0.920 0.920 200 0.9200 -8.06%
2019-07-08 0 0.124 0.124 0.135 0.124 0.124 64,000 7,936 0.1240 1.240 1.240 1.350 1.240 1.240 6,400 1.2400 0.00%
2019-07-05 0 0.124 0.113 0.135 - - 0 0 - 1.240 1.130 1.350 - - 0 - 0.00%
2019-07-04 0 0.124 0.114 0.124 - - 0 0 - 1.240 1.140 1.240 - - 0 - 0.00%
2019-07-03 0 0.124 0.112 0.125 0.115 0.124 174,000 20,438 0.1175 1.240 1.120 1.250 1.150 1.240 17,400 1.1746 -8.15%
2019-07-02 0 0.135 0.116 0.135 - - 0 0 - 1.350 1.160 1.350 - - 0 - -3.57%
2019-06-28 0 0.140 0.120 0.140 - - 0 0 - 1.400 1.200 1.400 - - 0 - 0.00%
2019-06-27 0 0.140 0.120 0.150 0.117 0.144 932,000 117,238 0.1258 1.400 1.200 1.500 1.170 1.440 93,200 1.2579 20.69%
2019-06-26 0 0.116 0.111 0.120 0.116 0.121 40,000 4,770 0.1193 1.160 1.110 1.200 1.160 1.210 4,000 1.1925 -4.13%
2019-06-25 0 0.121 0.120 0.150 0.121 0.121 40,000 4,840 0.1210 1.210 1.200 1.500 1.210 1.210 4,000 1.2100 -4.72%
2019-06-24 0 0.127 0.120 0.128 0.111 0.127 54,000 6,218 0.1151 1.270 1.200 1.280 1.110 1.270 5,400 1.1515 6.72%
2019-06-21 0 0.119 0.119 0.143 0.116 0.135 30,000 3,862 0.1287 1.190 1.190 1.430 1.160 1.350 3,000 1.2873 0.85%
2019-06-20 0 0.118 0.114 0.118 0.118 0.118 8,000 944 0.1180 1.180 1.140 1.180 1.180 1.180 800 1.1800 0.00%
2019-06-19 0 0.118 0.114 0.118 0.118 0.118 4,000 472 0.1180 1.180 1.140 1.180 1.180 1.180 400 1.1800 0.00%
2019-06-18 0 0.118 0.118 0.129 0.114 0.115 42,000 4,818 0.1147 1.180 1.180 1.290 1.140 1.150 4,200 1.1471 3.51%
2019-06-17 0 0.114 0.114 0.120 0.114 0.120 182,000 21,232 0.1167 1.140 1.140 1.200 1.140 1.200 18,200 1.1666 -5.00%
2019-06-14 0 0.120 0.117 0.120 0.117 0.120 146,000 17,172 0.1176 1.200 1.170 1.200 1.170 1.200 14,600 1.1762 6.19%
2019-06-13 0 0.113 0.113 0.120 0.111 0.120 630,000 70,692 0.1122 1.130 1.130 1.200 1.110 1.200 63,000 1.1221 -13.08%
2019-06-12 0 0.130 0.115 0.130 0.130 0.130 4,000 520 0.1300 1.300 1.150 1.300 1.300 1.300 400 1.3000 0.00%
2019-06-11 0 0.130 0.115 0.130 0.130 0.130 52,000 6,760 0.1300 1.300 1.150 1.300 1.300 1.300 5,200 1.3000 0.00%
2019-06-10 0 0.130 0.118 0.130 0.130 0.135 20,000 2,650 0.1325 1.300 1.180 1.300 1.300 1.350 2,000 1.3250 -4.41%
2019-06-06 0 0.136 0.118 0.136 - - 0 0 - 1.360 1.180 1.360 - - 0 - 0.00%
2019-06-05 0 0.136 0.120 0.136 - - 0 0 - 1.360 1.200 1.360 - - 0 - 0.00%
2019-06-04 0 0.136 0.128 0.155 0.136 0.136 2,000 272 0.1360 1.360 1.280 1.550 1.360 1.360 200 1.3600 -12.26%
2019-06-03 0 0.155 0.145 0.155 0.150 0.155 8,000 1,228 0.1535 1.550 1.450 1.550 1.500 1.550 800 1.5350 18.32%
2019-05-31 0 0.131 0.128 0.148 - - 0 0 - 1.310 1.280 1.480 - - 0 - 0.00%
2019-05-30 0 0.131 0.131 0.150 0.123 0.128 52,000 6,646 0.1278 1.310 1.310 1.500 1.230 1.280 5,200 1.2781 -6.43%
2019-05-29 0 0.140 0.130 0.150 0.140 0.140 98,000 13,820 0.1410 1.400 1.300 1.500 1.400 1.400 9,800 1.4102 -9.68%
2019-05-28 0 0.155 0.143 0.155 - - 0 0 - 1.550 1.430 1.550 - - 0 - -4.32%
2019-05-27 0 0.162 0.143 0.170 - - 0 0 - 1.620 1.430 1.700 - - 0 - 0.00%
2019-05-24 0 0.162 0.140 0.162 0.160 0.162 642,000 102,736 0.1600 1.620 1.400 1.620 1.600 1.620 64,200 1.6002 1.25%
2019-05-23 0 0.160 0.150 0.160 - - 0 0 - 1.600 1.500 1.600 - - 0 - 0.00%
2019-05-22 0 0.160 0.140 0.160 0.160 0.166 377,000 61,910 0.1642 1.600 1.400 1.600 1.600 1.660 37,700 1.6422 -5.88%
2019-05-21 0 0.170 0.150 0.170 - - 0 0 - 1.700 1.500 1.700 - - 0 - 0.00%
2019-05-20 0 0.170 0.140 0.170 0.150 0.170 2,456,000 385,026 0.1568 1.700 1.400 1.700 1.500 1.700 245,600 1.5677 21.43%
2019-05-17 0 0.140 0.135 0.142 0.140 0.142 1,462,000 205,672 0.1407 1.400 1.350 1.420 1.400 1.420 146,200 1.4068 0.72%
2019-05-16 0 0.139 0.135 0.139 0.133 0.139 2,388,000 328,918 0.1377 1.390 1.350 1.390 1.330 1.390 238,800 1.3774 0.00%
2019-05-15 0 0.139 0.139 0.145 - - 0 0 - 1.390 1.390 1.450 - - 0 - 0.00%
2019-05-14 0 0.139 0.139 0.157 - - 0 0 - 1.390 1.390 1.570 - - 0 - 0.00%
2019-05-10 0 0.139 0.139 0.158 - - 0 0 - 1.390 1.390 1.580 - - 0 - 0.00%
2019-05-09 0 0.139 0.139 0.158 - - 0 0 - 1.390 1.390 1.580 - - 0 - 0.00%
2019-05-08 0 0.139 0.138 0.158 0.139 0.139 2,000 278 0.1390 1.390 1.380 1.580 1.390 1.390 200 1.3900 -0.71%
2019-05-07 0 0.140 0.140 0.143 0.140 0.141 40,000 5,636 0.1409 1.400 1.400 1.430 1.400 1.410 4,000 1.4090 0.00%
2019-05-06 0 0.140 0.130 0.158 - - 0 0 - 1.400 1.300 1.580 - - 0 - 0.00%
2019-05-03 0 0.140 0.140 0.146 - - 0 0 - 1.400 1.400 1.460 - - 0 - 0.00%
2019-05-02 0 0.140 0.139 0.157 0.140 0.140 18,000 2,520 0.1400 1.400 1.390 1.570 1.400 1.400 1,800 1.4000 1.45%
2019-04-30 0 0.138 0.138 0.140 - - 0 0 - 1.380 1.380 1.400 - - 0 - 0.00%
2019-04-29 0 0.138 0.130 0.140 - - 0 0 - 1.380 1.300 1.400 - - 0 - 0.00%
2019-04-26 0 0.138 0.138 0.140 0.138 0.140 124,000 17,148 0.1383 1.380 1.380 1.400 1.380 1.400 12,400 1.3829 0.00%
2019-04-25 0 0.138 0.126 0.148 - - 0 0 - 1.380 1.260 1.480 - - 0 - 0.00%
2019-04-24 0 0.138 0.131 0.142 0.129 0.142 282,000 37,156 0.1318 1.380 1.310 1.420 1.290 1.420 28,200 1.3176 -2.82%
2019-04-23 0 0.142 0.130 0.162 - - 0 0 - 1.420 1.300 1.620 - - 0 - 0.00%
2019-04-18 0 0.142 0.130 0.162 - - 0 0 - 1.420 1.300 1.620 - - 0 - 0.00%
2019-04-17 0 0.142 0.130 0.162 - - 0 0 - 1.420 1.300 1.620 - - 0 - 0.00%
2019-04-16 0 0.142 0.130 0.161 - - 0 0 - 1.420 1.300 1.610 - - 0 - 0.00%
2019-04-15 0 0.142 0.133 0.162 - - 0 0 - 1.420 1.330 1.620 - - 0 - 0.00%
2019-04-12 0 0.142 0.132 0.160 - - 0 0 - 1.420 1.320 1.600 - - 0 - 0.00%
2019-04-11 0 0.142 0.140 0.162 - - 0 0 - 1.420 1.400 1.620 - - 0 - 0.00%
2019-04-10 0 0.142 0.139 0.162 - - 0 0 - 1.420 1.390 1.620 - - 0 - 0.00%
2019-04-09 0 0.142 0.142 0.160 0.142 0.142 14,000 1,988 0.1420 1.420 1.420 1.600 1.420 1.420 1,400 1.4200 -7.79%
2019-04-08 0 0.154 0.145 0.170 - - 0 0 - 1.540 1.450 1.700 - - 0 - 0.00%
2019-04-04 0 0.154 0.154 0.180 0.149 0.149 2,000 298 0.1490 1.540 1.540 1.800 1.490 1.490 200 1.4900 -5.52%
2019-04-03 0 0.163 0.143 0.165 - - 0 0 - 1.630 1.430 1.650 - - 0 - 0.00%
2019-04-02 0 0.163 0.143 0.174 - - 0 0 - 1.630 1.430 1.740 - - 0 - 0.00%
2019-04-01 0 0.163 0.143 0.175 0.143 0.163 120,000 19,028 0.1586 1.630 1.430 1.750 1.430 1.630 12,000 1.5857 12.41%
2019-03-29 0 0.145 0.130 0.148 - - 0 0 - 1.450 1.300 1.480 - - 0 - 0.00%
2019-03-28 0 0.145 0.135 0.148 - - 0 0 - 1.450 1.350 1.480 - - 0 - 0.00%
2019-03-27 0 0.145 0.130 0.146 - - 0 0 - 1.450 1.300 1.460 - - 0 - 0.00%
2019-03-26 0 0.145 0.130 0.160 - - 0 0 - 1.450 1.300 1.600 - - 0 - 0.00%
2019-03-25 0 0.145 0.130 0.160 - - 0 0 - 1.450 1.300 1.600 - - 0 - 0.00%
2019-03-22 0 0.145 0.133 0.160 - - 0 0 - 1.450 1.330 1.600 - - 0 - 0.00%
2019-03-21 0 0.145 0.130 0.160 - - 0 0 - 1.450 1.300 1.600 - - 0 - 0.00%
2019-03-20 0 0.145 0.130 0.160 - - 0 0 - 1.450 1.300 1.600 - - 0 - 0.00%
2019-03-19 0 0.145 0.135 0.160 - - 0 0 - 1.450 1.350 1.600 - - 0 - 0.00%
2019-03-18 0 0.145 0.130 0.145 - - 0 0 - 1.450 1.300 1.450 - - 0 - 0.00%
2019-03-15 0 0.145 0.130 0.160 - - 0 0 - 1.450 1.300 1.600 - - 0 - 0.00%
2019-03-14 0 0.145 0.130 0.160 - - 0 0 - 1.450 1.300 1.600 - - 0 - 0.00%
2019-03-13 0 0.145 0.145 0.160 0.136 0.136 6,000 816 0.1360 1.450 1.450 1.600 1.360 1.360 600 1.3600 -5.84%
2019-03-12 0 0.154 0.134 0.160 - - 0 0 - 1.540 1.340 1.600 - - 0 - 0.00%
2019-03-11 0 0.154 0.134 0.160 - - 0 0 - 1.540 1.340 1.600 - - 0 - 0.00%
2019-03-08 0 0.154 0.140 0.160 - - 0 0 - 1.540 1.400 1.600 - - 0 - 0.00%
2019-03-07 0 0.154 0.135 0.160 - - 0 0 - 1.540 1.350 1.600 - - 0 - 0.00%
2019-03-06 0 0.154 0.140 0.154 - - 0 0 - 1.540 1.400 1.540 - - 0 - 0.00%
2019-03-05 0 0.154 0.138 0.160 - - 0 0 - 1.540 1.380 1.600 - - 0 - 0.00%
2019-03-04 0 0.154 0.132 0.155 0.140 0.154 96,000 13,500 0.1406 1.540 1.320 1.550 1.400 1.540 9,600 1.4063 -3.75%
2019-03-01 0 0.160 0.140 0.163 - - 0 0 - 1.600 1.400 1.630 - - 0 - 0.00%
2019-02-28 0 0.160 - 0.165 - - 0 0 - 1.600 - 1.650 - - 0 - 0.00%
2019-02-27 0 0.160 - 0.165 - - 0 0 - 1.600 - 1.650 - - 0 - 0.00%
2019-02-26 0 0.160 0.140 0.163 - - 0 0 - 1.600 1.400 1.630 - - 0 - 0.00%
2019-02-25 0 0.160 0.140 0.160 - - 0 0 - 1.600 1.400 1.600 - - 0 - 0.00%
2019-02-22 0 0.160 0.142 0.160 - - 0 0 - 1.600 1.420 1.600 - - 0 - -0.62%
2019-02-21 0 0.161 0.162 0.163 0.150 0.150 86,000 12,900 0.1500 1.610 1.620 1.630 1.500 1.500 8,600 1.5000 10.27%
2019-02-20 0 0.146 0.143 0.146 0.143 0.146 330,000 47,220 0.1431 1.460 1.430 1.460 1.430 1.460 33,000 1.4309 -10.43%
2019-02-19 0 0.163 0.145 0.165 - - 0 0 - 1.630 1.450 1.650 - - 0 - 0.00%
2019-02-18 0 0.163 0.143 0.165 - - 0 0 - 1.630 1.430 1.650 - - 0 - 0.00%
2019-02-15 0 0.163 0.150 0.163 - - 0 0 - 1.630 1.500 1.630 - - 0 - 0.00%
2019-02-14 0 0.163 0.150 0.165 0.139 0.180 588,000 83,250 0.1416 1.630 1.500 1.650 1.390 1.800 58,800 1.4158 17.27%
2019-02-13 0 0.139 0.139 0.150 0.131 0.135 10,000 1,342 0.1342 1.390 1.390 1.500 1.310 1.350 1,000 1.3420 -0.71%
2019-02-12 0 0.140 0.130 0.149 - - 0 0 - 1.400 1.300 1.490 - - 0 - 0.00%
2019-02-11 0 0.140 0.130 0.149 - - 0 0 - 1.400 1.300 1.490 - - 0 - 0.00%
2019-02-08 0 0.140 0.140 0.154 - - 0 0 - 1.400 1.400 1.540 - - 0 - 0.00%
2019-02-04 0 0.140 0.130 0.149 - - 0 0 - 1.400 1.300 1.490 - - 0 - 0.00%
2019-02-01 0 0.140 0.137 0.150 0.140 0.145 200,000 28,034 0.1402 1.400 1.370 1.500 1.400 1.450 20,000 1.4017 -12.50%
2019-01-31 0 0.160 0.150 0.165 0.150 0.160 42,000 6,700 0.1595 1.600 1.500 1.650 1.500 1.600 4,200 1.5952 14.29%
2019-01-30 0 0.140 0.140 0.160 0.130 0.130 2,000 260 0.1300 1.400 1.400 1.600 1.300 1.300 200 1.3000 0.00%
2019-01-29 0 0.140 0.131 0.149 0.140 0.149 114,000 16,662 0.1462 1.400 1.310 1.490 1.400 1.490 11,400 1.4616 8.53%
2019-01-28 0 0.129 0.129 0.149 0.126 0.126 2,000 252 0.1260 1.290 1.290 1.490 1.260 1.260 200 1.2600 0.00%
2019-01-25 0 0.129 0.129 0.158 0.126 0.126 2,000 252 0.1260 1.290 1.290 1.580 1.260 1.260 200 1.2600 -7.86%
2019-01-24 0 0.140 0.140 0.158 0.125 0.130 8,662 1,119 0.1292 1.400 1.400 1.580 1.250 1.300 866 1.2918 -17.65%
2019-01-23 0 0.170 0.140 0.170 0.131 0.170 8,000 1,266 0.1583 1.700 1.400 1.700 1.310 1.700 800 1.5825 20.57%
2019-01-22 0 0.141 0.135 0.171 0.135 0.141 134,000 18,102 0.1351 1.410 1.350 1.710 1.350 1.410 13,400 1.3509 4.44%
2019-01-21 0 0.135 0.135 0.179 0.131 0.134 142,000 18,854 0.1328 1.350 1.350 1.790 1.310 1.340 14,200 1.3277 -10.00%
2019-01-18 0 0.150 0.145 0.180 - - 0 0 - 1.500 1.450 1.800 - - 0 - 0.00%
2019-01-17 0 0.150 0.145 0.170 - - 0 0 - 1.500 1.450 1.700 - - 0 - 0.00%
2019-01-16 0 0.150 0.145 0.170 0.150 0.150 100,000 15,000 0.1500 1.500 1.450 1.700 1.500 1.500 10,000 1.5000 0.00%
2019-01-15 0 0.150 0.150 0.170 0.145 0.145 2,000 290 0.1450 1.500 1.500 1.700 1.450 1.450 200 1.4500 7.14%
2019-01-14 0 0.140 0.141 0.170 0.140 0.170 106,000 17,840 0.1683 1.400 1.410 1.700 1.400 1.700 10,600 1.6830 -15.66%
2019-01-11 0 0.166 0.160 0.170 0.166 0.166 12,000 1,992 0.1660 1.660 1.600 1.700 1.660 1.660 1,200 1.6600 3.75%
2019-01-10 0 0.160 0.160 0.170 - - 0 0 - 1.600 1.600 1.700 - - 0 - 0.00%
2019-01-09 0 0.160 0.160 0.170 - - 0 0 - 1.600 1.600 1.700 - - 0 - 0.00%
2019-01-08 0 0.160 0.160 0.190 0.100 0.140 4,000 480 0.1200 1.600 1.600 1.900 1.000 1.400 400 1.2000 -3.03%
2019-01-07 0 0.165 - 0.190 - - 2,000 300 0.1500 1.650 - 1.900 - - 200 1.5000 0.00%
2019-01-04 0 0.165 0.155 0.170 - - 0 0 - 1.650 1.550 1.700 - - 0 - 0.00%
2019-01-03 0 0.165 0.155 0.170 - - 0 0 - 1.650 1.550 1.700 - - 0 - 0.00%
2019-01-02 0 0.165 0.165 0.170 0.165 0.165 40,000 6,600 0.1650 1.650 1.650 1.700 1.650 1.650 4,000 1.6500 0.00%
2018-12-31 0 0.165 0.165 0.190 - - 0 0 - 1.650 1.650 1.900 - - 0 - 6.45%
2018-12-28 0 0.155 0.155 0.170 0.155 0.160 43,100 6,871 0.1594 1.550 1.550 1.700 1.550 1.600 4,310 1.5942 -3.12%
2018-12-27 0 0.160 0.155 0.170 - - 0 0 - 1.600 1.550 1.700 - - 0 - 0.00%
2018-12-24 0 0.160 0.155 0.170 - - 0 0 - 1.600 1.550 1.700 - - 0 - 0.00%
2018-12-21 0 0.160 0.160 0.182 0.160 0.165 100,000 16,050 0.1605 1.600 1.600 1.820 1.600 1.650 10,000 1.6050 -5.88%
2018-12-20 0 0.170 0.165 0.170 - - 0 0 - 1.700 1.650 1.700 - - 0 - 0.00%
2018-12-19 0 0.170 0.170 0.171 0.170 0.171 18,000 3,072 0.1707 1.700 1.700 1.710 1.700 1.710 1,800 1.7067 -0.58%
2018-12-18 0 0.171 0.165 0.200 - - 0 0 - 1.710 1.650 2.000 - - 0 - 0.00%
2018-12-17 0 0.171 0.165 0.171 - - 0 0 - 1.710 1.650 1.710 - - 0 - 0.00%
2018-12-14 0 0.171 0.165 0.171 0.171 0.171 10,000 1,710 0.1710 1.710 1.650 1.710 1.710 1.710 1,000 1.7100 0.00%
2018-12-13 0 0.171 0.165 0.171 0.171 0.171 108,000 18,468 0.1710 1.710 1.650 1.710 1.710 1.710 10,800 1.7100 0.00%
2018-12-12 0 0.171 0.165 0.171 0.171 0.171 10,000 1,710 0.1710 1.710 1.650 1.710 1.710 1.710 1,000 1.7100 0.59%
2018-12-11 0 0.170 0.170 0.200 0.170 0.170 2,000 340 0.1700 1.700 1.700 2.000 1.700 1.700 200 1.7000 -0.58%
2018-12-10 0 0.171 0.170 0.200 - - 0 0 - 1.710 1.700 2.000 - - 0 - 0.00%
2018-12-07 0 0.171 0.165 0.206 - - 0 0 - 1.710 1.650 2.060 - - 0 - 0.00%
2018-12-06 0 0.171 0.165 0.206 - - 0 0 - 1.710 1.650 2.060 - - 0 - 0.00%
2018-12-05 0 0.171 0.165 0.199 - - 0 0 - 1.710 1.650 1.990 - - 0 - 0.00%
2018-12-04 0 0.171 0.171 0.180 0.170 0.170 60,000 10,200 0.1700 1.710 1.710 1.800 1.700 1.700 6,000 1.7000 -1.72%
2018-12-03 0 0.174 0.165 0.200 - - 0 0 - 1.740 1.650 2.000 - - 0 - 0.00%
2018-11-30 0 0.174 0.174 0.175 0.174 0.174 48,000 8,352 0.1740 1.740 1.740 1.750 1.740 1.740 4,800 1.7400 -0.57%
2018-11-29 0 0.175 0.170 0.175 0.175 0.175 20,000 3,500 0.1750 1.750 1.700 1.750 1.750 1.750 2,000 1.7500 0.00%
2018-11-28 0 0.175 0.170 0.178 0.175 0.175 10,000 1,750 0.1750 1.750 1.700 1.780 1.750 1.750 1,000 1.7500 -1.69%
2018-11-27 0 0.178 0.170 0.178 - - 0 0 - 1.780 1.700 1.780 - - 0 - -0.56%
2018-11-26 0 0.179 0.170 0.205 - - 0 0 - 1.790 1.700 2.050 - - 0 - 0.00%
2018-11-23 0 0.179 0.179 0.199 0.161 0.161 604,000 97,244 0.1610 1.790 1.790 1.990 1.610 1.610 60,400 1.6100 -4.79%
2018-11-22 0 0.188 0.165 0.188 - - 0 0 - 1.880 1.650 1.880 - - 0 - 0.00%
2018-11-21 0 0.188 0.170 0.188 - - 0 0 - 1.880 1.700 1.880 - - 0 - 0.00%
2018-11-20 0 0.188 0.198 0.200 0.150 0.198 332,000 56,396 0.1699 1.880 1.980 2.000 1.500 1.980 33,200 1.6987 6.82%
2018-11-19 0 0.176 0.157 0.200 - - 0 0 - 1.760 1.570 2.000 - - 0 - 0.00%
2018-11-16 0 0.176 0.170 0.205 - - 0 0 - 1.760 1.700 2.050 - - 0 - 0.00%
2018-11-15 0 0.176 0.170 0.176 0.176 0.176 8,000 1,408 0.1760 1.760 1.700 1.760 1.760 1.760 800 1.7600 0.00%
2018-11-14 0 0.176 0.176 0.200 - - 0 0 - 1.760 1.760 2.000 - - 0 - 0.00%
2018-11-13 0 0.176 0.176 0.190 0.176 0.176 2,000 352 0.1760 1.760 1.760 1.900 1.760 1.760 200 1.7600 0.00%
2018-11-12 0 0.176 0.176 0.190 - - 0 0 - 1.760 1.760 1.900 - - 0 - 0.00%
2018-11-09 0 0.176 0.176 0.190 - - 0 0 - 1.760 1.760 1.900 - - 0 - 0.00%
2018-11-08 0 0.176 0.176 0.190 - - 0 0 - 1.760 1.760 1.900 - - 0 - 0.00%
2018-11-07 0 0.176 0.176 0.190 0.176 0.176 122,000 21,472 0.1760 1.760 1.760 1.900 1.760 1.760 12,200 1.7600 -11.56%
2018-11-06 0 0.199 0.176 0.199 0.175 0.204 462,000 83,740 0.1813 1.990 1.760 1.990 1.750 2.040 46,200 1.8126 7.57%
2018-11-05 0 0.185 0.175 0.190 0.176 0.185 438,000 78,762 0.1798 1.850 1.750 1.900 1.760 1.850 43,800 1.7982 -2.63%
2018-11-02 0 0.190 0.190 0.199 0.170 0.285 1,596,000 336,382 0.2108 1.900 1.900 1.990 1.700 2.850 159,600 2.1077 35.71%
2018-11-01 0 0.140 0.133 0.170 0.140 0.140 60,000 8,400 0.1400 1.400 1.330 1.700 1.400 1.400 6,000 1.4000 0.00%
2018-10-31 0 0.140 0.138 0.158 0.140 0.140 932,000 130,480 0.1400 1.400 1.380 1.580 1.400 1.400 93,200 1.4000 -11.39%
2018-10-30 0 0.158 0.140 0.175 - - 0 0 - 1.580 1.400 1.750 - - 0 - 0.00%
2018-10-29 0 0.158 0.140 0.158 - - 0 0 - 1.580 1.400 1.580 - - 0 - 0.00%
2018-10-26 0 0.158 0.140 0.158 0.160 0.160 2,000 320 0.1600 1.580 1.400 1.580 1.600 1.600 200 1.6000 1.94%
2018-10-25 0 0.155 0.150 0.175 - - 0 0 - 1.550 1.500 1.750 - - 0 - 0.00%
2018-10-24 0 0.155 0.155 0.175 - - 0 0 - 1.550 1.550 1.750 - - 0 - 3.33%
2018-10-23 0 0.150 0.150 0.175 - - 0 0 - 1.500 1.500 1.750 - - 0 - 3.45%
2018-10-22 0 0.145 0.145 0.175 0.125 0.150 6,000 850 0.1417 1.450 1.450 1.750 1.250 1.500 600 1.4167 -15.20%
2018-10-19 0 0.171 0.170 0.200 0.170 0.171 420,000 71,620 0.1705 1.710 1.700 2.000 1.700 1.710 42,000 1.7052 0.59%
2018-10-18 0 0.170 0.170 0.200 - - 0 0 - 1.700 1.700 2.000 - - 0 - 0.00%
2018-10-16 0 0.170 0.160 0.200 - - 0 0 - 1.700 1.600 2.000 - - 0 - 0.00%
2018-10-15 0 0.170 0.160 0.200 - - 0 0 - 1.700 1.600 2.000 - - 0 - 0.00%
2018-10-12 0 0.170 0.170 0.190 - - 0 0 - 1.700 1.700 1.900 - - 0 - 0.00%
2018-10-11 0 0.170 0.170 0.190 - - 0 0 - 1.700 1.700 1.900 - - 0 - 0.59%
2018-10-10 0 0.169 0.160 0.170 0.169 0.172 1,028,000 174,886 0.1701 1.690 1.600 1.700 1.690 1.720 102,800 1.7012 -0.59%
2018-10-09 0 0.170 0.170 0.190 - - 0 0 - 1.700 1.700 1.900 - - 0 - 0.00%
2018-10-08 0 0.170 0.170 0.190 - - 0 0 - 1.700 1.700 1.900 - - 0 - 0.00%
2018-10-05 0 0.170 0.170 0.190 0.170 0.189 8,000 1,456 0.1820 1.700 1.700 1.900 1.700 1.890 800 1.8200 -5.56%
2018-10-04 0 0.180 0.180 0.190 0.180 0.180 4,000 720 0.1800 1.800 1.800 1.900 1.800 1.800 400 1.8000 -8.63%
2018-10-03 0 0.197 0.163 0.197 - - 0 0 - 1.970 1.630 1.970 - - 0 - -1.01%
2018-10-02 0 0.199 0.162 0.199 - - 0 0 - 1.990 1.620 1.990 - - 0 - 0.00%
2018-09-28 0 0.199 0.170 0.200 0.199 0.199 4,000 796 0.1990 1.990 1.700 2.000 1.990 1.990 400 1.9900 10.56%
2018-09-27 0 0.180 0.170 0.200 - - 0 0 - 1.800 1.700 2.000 - - 0 - 0.00%
2018-09-26 0 0.180 0.175 0.200 - - 0 0 - 1.800 1.750 2.000 - - 0 - 0.00%
2018-09-24 0 0.180 0.175 0.200 - - 0 0 - 1.800 1.750 2.000 - - 0 - 0.00%
2018-09-21 0 0.180 0.175 0.200 - - 0 0 - 1.800 1.750 2.000 - - 0 - 0.00%
2018-09-20 0 0.180 0.180 0.188 0.180 0.180 40,000 7,200 0.1800 1.800 1.800 1.880 1.800 1.800 4,000 1.8000 0.00%
2018-09-19 0 0.180 0.180 0.188 0.180 0.180 96,000 17,280 0.1800 1.800 1.800 1.880 1.800 1.800 9,600 1.8000 0.00%
2018-09-18 0 0.180 0.175 0.180 0.180 0.180 4,000 720 0.1800 1.800 1.750 1.800 1.800 1.800 400 1.8000 0.00%
2018-09-17 0 0.180 0.180 0.198 - - 0 0 - 1.800 1.800 1.980 - - 0 - 0.00%
2018-09-14 0 0.180 0.180 0.188 0.180 0.180 8,000 1,440 0.1800 1.800 1.800 1.880 1.800 1.800 800 1.8000 -4.26%
2018-09-13 0 0.188 0.180 0.198 - - 0 0 - 1.880 1.800 1.980 - - 0 - 0.00%
2018-09-12 0 0.188 0.188 0.200 0.188 0.200 420,000 83,760 0.1994 1.880 1.880 2.000 1.880 2.000 42,000 1.9943 -6.00%
2018-09-11 0 0.200 0.175 0.200 - - 0 0 - 2.000 1.750 2.000 - - 0 - 0.00%
2018-09-10 0 0.200 0.190 0.200 0.200 0.200 2,000 400 0.2000 2.000 1.900 2.000 2.000 2.000 200 2.0000 5.26%
2018-09-07 0 0.190 0.190 0.200 0.190 0.190 30,000 5,700 0.1900 1.900 1.900 2.000 1.900 1.900 3,000 1.9000 4.97%
2018-09-06 0 0.181 0.181 0.200 0.181 0.181 30,000 5,430 0.1810 1.810 1.810 2.000 1.810 1.810 3,000 1.8100 0.00%
2018-09-05 0 0.181 0.180 0.200 0.180 0.181 74,000 13,334 0.1802 1.810 1.800 2.000 1.800 1.810 7,400 1.8019 0.56%
2018-09-04 0 0.180 0.180 0.181 0.180 0.181 98,000 17,698 0.1806 1.800 1.800 1.810 1.800 1.810 9,800 1.8059 0.00%
2018-09-03 0 0.180 0.175 0.200 - - 0 0 - 1.800 1.750 2.000 - - 0 - 0.00%
2018-08-31 0 0.180 0.180 0.200 0.180 0.180 10,000 1,800 0.1800 1.800 1.800 2.000 1.800 1.800 1,000 1.8000 -5.26%
2018-08-30 0 0.190 0.190 0.205 - - 0 0 - 1.900 1.900 2.050 - - 0 - 0.00%
2018-08-29 0 0.190 0.190 0.205 - - 0 0 - 1.900 1.900 2.050 - - 0 - 0.00%
2018-08-28 0 0.190 0.180 0.205 - - 0 0 - 1.900 1.800 2.050 - - 0 - 0.00%
2018-08-27 0 0.190 0.190 0.205 0.189 0.190 58,000 11,006 0.1898 1.900 1.900 2.050 1.890 1.900 5,800 1.8976 2.70%
2018-08-24 0 0.185 0.181 0.205 - - 0 0 - 1.850 1.810 2.050 - - 0 - 0.00%
2018-08-23 0 0.185 0.180 0.205 0.185 0.185 4,000 740 0.1850 1.850 1.800 2.050 1.850 1.850 400 1.8500 0.00%
2018-08-22 0 0.185 0.185 0.205 0.185 0.185 16,000 2,960 0.1850 1.850 1.850 2.050 1.850 1.850 1,600 1.8500 0.00%
2018-08-21 0 0.185 0.185 0.195 0.185 0.190 10,000 1,890 0.1890 1.850 1.850 1.950 1.850 1.900 1,000 1.8900 -5.13%
2018-08-20 0 0.195 0.190 0.195 0.195 0.196 294,000 57,344 0.1950 1.950 1.900 1.950 1.950 1.960 29,400 1.9505 0.00%
2018-08-17 0 0.195 0.190 0.195 0.195 0.195 4,000 780 0.1950 1.950 1.900 1.950 1.950 1.950 400 1.9500 -7.14%
2018-08-16 0 0.210 0.195 0.210 - - 0 0 - 2.100 1.950 2.100 - - 0 - 0.00%
2018-08-15 0 0.210 0.195 0.210 - - 0 0 - 2.100 1.950 2.100 - - 0 - -1.87%
2018-08-14 0 0.214 0.195 0.214 - - 0 0 - 2.140 1.950 2.140 - - 0 - -0.47%
2018-08-13 0 0.215 0.195 0.214 - - 0 0 - 2.150 1.950 2.140 - - 0 - 0.00%
2018-08-10 0 0.215 0.215 0.219 0.185 0.215 64,000 13,340 0.2084 2.150 2.150 2.190 1.850 2.150 6,400 2.0844 18.78%
2018-08-09 0 0.181 0.181 0.185 0.180 0.180 104,000 18,720 0.1800 1.810 1.810 1.850 1.800 1.800 10,400 1.8000 6.47%
2018-08-08 0 0.170 0.170 0.185 - - 0 0 - 1.700 1.700 1.850 - - 0 - 6.25%
2018-08-07 0 0.160 0.160 0.190 0.160 0.175 8,000 1,350 0.1688 1.600 1.600 1.900 1.600 1.750 800 1.6875 -8.57%
2018-08-06 0 0.175 0.165 0.170 0.165 0.185 32,000 5,740 0.1794 1.750 1.650 1.700 1.650 1.850 3,200 1.7938 -7.89%
2018-08-03 0 0.190 0.190 0.203 0.185 0.190 8,000 1,500 0.1875 1.900 1.900 2.030 1.850 1.900 800 1.8750 -7.32%
2018-08-02 0 0.205 0.191 0.206 0.191 0.205 24,000 4,864 0.2027 2.050 1.910 2.060 1.910 2.050 2,400 2.0267 4.59%
2018-08-01 0 0.196 0.190 0.210 - - 0 0 - 1.960 1.900 2.100 - - 0 - 0.00%
2018-07-31 0 0.196 0.196 0.210 0.195 0.197 254,000 49,782 0.1960 1.960 1.960 2.100 1.950 1.970 25,400 1.9599 0.00%
2018-07-30 0 0.196 0.195 0.196 0.200 0.219 298,000 62,810 0.2108 1.960 1.950 1.960 2.000 2.190 29,800 2.1077 -10.91%
2018-07-27 0 0.220 0.220 0.225 0.200 0.220 484,000 102,694 0.2122 2.200 2.200 2.250 2.000 2.200 48,400 2.1218 12.82%
2018-07-26 0 0.195 0.178 0.200 0.106 0.195 14,000 2,454 0.1753 1.950 1.780 2.000 1.060 1.950 1,400 1.7529 2.63%
2018-07-25 0 0.190 0.175 0.195 - - 0 0 - 1.900 1.750 1.950 - - 0 - 0.00%
2018-07-24 0 0.190 0.175 0.190 0.190 0.190 38,000 7,220 0.1900 1.900 1.750 1.900 1.900 1.900 3,800 1.9000 0.00%
2018-07-23 0 0.190 0.175 0.195 - - 0 0 - 1.900 1.750 1.950 - - 0 - 0.00%
2018-07-20 0 0.190 0.175 0.190 0.175 0.195 34,000 6,590 0.1938 1.900 1.750 1.900 1.750 1.950 3,400 1.9382 5.56%
2018-07-19 0 0.180 0.178 0.200 - - 0 0 - 1.800 1.780 2.000 - - 0 - 0.00%
2018-07-18 0 0.180 0.180 0.200 0.180 0.180 300,000 54,000 0.1800 1.800 1.800 2.000 1.800 1.800 30,000 1.8000 -2.17%
2018-07-17 0 0.184 0.184 0.205 0.184 0.184 130,000 23,920 0.1840 1.840 1.840 2.050 1.840 1.840 13,000 1.8400 0.00%
2018-07-16 0 0.184 0.180 0.205 - - 0 0 - 1.840 1.800 2.050 - - 0 - 0.00%
2018-07-13 0 0.184 0.183 0.200 - - 0 0 - 1.840 1.830 2.000 - - 0 - 0.00%
2018-07-12 0 0.184 0.180 0.184 0.170 0.200 152,000 27,450 0.1806 1.840 1.800 1.840 1.700 2.000 15,200 1.8059 21.05%
2018-07-11 0 0.152 0.152 0.175 - - 0 0 - 1.520 1.520 1.750 - - 0 - 1.33%
2018-07-10 0 0.150 0.150 0.175 0.120 0.185 28,000 4,690 0.1675 1.500 1.500 1.750 1.200 1.850 2,800 1.6750 -1.32%
2018-07-09 0 0.152 0.152 0.170 0.152 0.152 142,000 21,584 0.1520 1.520 1.520 1.700 1.520 1.520 14,200 1.5200 0.00%
2018-07-06 0 0.152 0.152 0.170 - - 0 0 - 1.520 1.520 1.700 - - 0 - 0.00%
2018-07-05 0 0.152 0.152 0.170 - - 0 0 - 1.520 1.520 1.700 - - 0 - 0.00%
2018-07-04 0 0.152 0.152 0.180 - - 0 0 - 1.520 1.520 1.800 - - 0 - 1.33%
2018-07-03 0 0.150 0.150 0.160 0.134 0.160 10,000 1,498 0.1498 1.500 1.500 1.600 1.340 1.600 1,000 1.4980 -10.71%
2018-06-29 0 0.168 0.168 0.180 0.168 0.168 4,000 672 0.1680 1.680 1.680 1.800 1.680 1.680 400 1.6800 0.00%
2018-06-28 0 0.168 0.165 0.180 - - 0 0 - 1.680 1.650 1.800 - - 0 - 0.00%
2018-06-27 0 0.168 0.165 0.180 - - 0 0 - 1.680 1.650 1.800 - - 0 - 0.00%
2018-06-26 0 0.168 0.168 0.190 0.168 0.169 126,000 21,186 0.1681 1.680 1.680 1.900 1.680 1.690 12,600 1.6814 -6.15%
2018-06-25 0 0.179 0.165 0.190 - - 0 0 - 1.790 1.650 1.900 - - 0 - 0.00%
2018-06-22 0 0.179 0.165 0.179 0.165 0.179 70,000 12,430 0.1776 1.790 1.650 1.790 1.650 1.790 7,000 1.7757 2.29%
2018-06-21 0 0.175 0.170 0.175 0.170 0.175 72,000 12,560 0.1744 1.750 1.700 1.750 1.700 1.750 7,200 1.7444 0.00%
2018-06-20 0 0.175 0.175 0.195 - - 0 0 - 1.750 1.750 1.950 - - 0 - 0.00%
2018-06-19 0 0.175 0.175 0.195 0.174 0.175 316,000 55,234 0.1748 1.750 1.750 1.950 1.740 1.750 31,600 1.7479 0.00%
2018-06-15 0 0.175 0.173 0.195 - - 0 0 - 1.750 1.730 1.950 - - 0 - 0.00%
2018-06-14 0 0.175 0.170 0.195 0.175 0.175 50,000 8,750 0.1750 1.750 1.700 1.950 1.750 1.750 5,000 1.7500 0.00%
2018-06-13 0 0.175 0.175 0.200 0.169 0.180 10,000 1,768 0.1768 1.750 1.750 2.000 1.690 1.800 1,000 1.7680 -2.78%
2018-06-12 0 0.180 0.180 0.200 0.180 0.180 40,000 7,200 0.1800 1.800 1.800 2.000 1.800 1.800 4,000 1.8000 -2.70%
2018-06-11 0 0.185 0.185 0.200 - - 0 0 - 1.850 1.850 2.000 - - 0 - 0.00%
2018-06-08 0 0.185 0.182 0.200 0.185 0.185 4,000 740 0.1850 1.850 1.820 2.000 1.850 1.850 400 1.8500 0.00%
2018-06-07 0 0.185 0.182 0.200 0.182 0.185 40,000 7,340 0.1835 1.850 1.820 2.000 1.820 1.850 4,000 1.8350 2.21%
2018-06-06 0 0.181 0.180 0.200 0.181 0.182 80,000 14,504 0.1813 1.810 1.800 2.000 1.810 1.820 8,000 1.8130 0.00%
2018-06-05 0 0.181 0.180 0.200 - - 0 0 - 1.810 1.800 2.000 - - 0 - 0.00%
2018-06-04 0 0.181 0.181 0.205 0.178 0.179 206,000 36,868 0.1790 1.810 1.810 2.050 1.780 1.790 20,600 1.7897 0.56%
2018-06-01 0 0.180 0.180 0.205 0.176 0.176 8,000 1,408 0.1760 1.800 1.800 2.050 1.760 1.760 800 1.7600 -2.17%
2018-05-31 0 0.184 0.175 0.204 - - 0 0 - 1.840 1.750 2.040 - - 0 - 0.00%
2018-05-30 0 0.184 0.182 0.205 - - 0 0 - 1.840 1.820 2.050 - - 0 - 0.00%
2018-05-29 0 0.184 0.182 0.205 - - 0 0 - 1.840 1.820 2.050 - - 0 - 0.00%
2018-05-28 0 0.184 0.182 0.201 - - 0 0 - 1.840 1.820 2.010 - - 0 - 0.00%
2018-05-25 0 0.184 0.182 0.205 - - 0 0 - 1.840 1.820 2.050 - - 0 - 0.00%
2018-05-24 0 0.184 0.184 0.205 0.181 0.181 168,000 30,408 0.1810 1.840 1.840 2.050 1.810 1.810 16,800 1.8100 -8.00%
2018-05-23 0 0.200 0.180 0.205 - - 0 0 - 2.000 1.800 2.050 - - 0 - 0.00%
2018-05-21 0 0.200 0.180 0.205 - - 0 0 - 2.000 1.800 2.050 - - 0 - 0.00%
2018-05-18 0 0.200 0.186 0.200 - - 0 0 - 2.000 1.860 2.000 - - 0 - 0.00%
2018-05-17 0 0.200 0.186 0.200 0.200 0.200 126,000 25,200 0.2000 2.000 1.860 2.000 2.000 2.000 12,600 2.0000 7.53%
2018-05-16 0 0.186 0.186 0.200 0.186 0.186 70,000 13,020 0.1860 1.860 1.860 2.000 1.860 1.860 7,000 1.8600 0.00%
2018-05-15 0 0.186 0.186 0.200 - - 0 0 - 1.860 1.860 2.000 - - 0 - 0.00%
2018-05-14 0 0.186 0.186 0.200 - - 0 0 - 1.860 1.860 2.000 - - 0 - 0.00%
2018-05-11 0 0.186 0.186 0.199 - - 0 0 - 1.860 1.860 1.990 - - 0 - 0.00%
2018-05-10 0 0.186 0.186 0.195 0.180 0.185 88,000 16,050 0.1824 1.860 1.860 1.950 1.800 1.850 8,800 1.8239 -9.27%
2018-05-09 0 0.205 0.190 0.210 - - 0 0 - 2.050 1.900 2.100 - - 0 - 0.00%
2018-05-08 0 0.205 0.185 0.205 0.205 0.205 102,000 20,910 0.2050 2.050 1.850 2.050 2.050 2.050 10,200 2.0500 -0.49%
2018-05-07 0 0.206 0.185 0.210 0.205 0.206 100,000 20,550 0.2055 2.060 1.850 2.100 2.050 2.060 10,000 2.0550 0.49%
2018-05-04 0 0.205 0.190 0.205 0.205 0.205 292,000 59,860 0.2050 2.050 1.900 2.050 2.050 2.050 29,200 2.0500 13.26%
2018-05-03 0 0.181 0.181 0.200 - - 0 0 - 1.810 1.810 2.000 - - 0 - 0.00%
2018-05-02 0 0.181 0.181 0.192 0.180 0.185 12,000 2,190 0.1825 1.810 1.810 1.920 1.800 1.850 1,200 1.8250 -5.73%
2018-04-30 0 0.192 0.185 0.192 - - 0 0 - 1.920 1.850 1.920 - - 0 - 0.00%
2018-04-27 0 0.192 0.186 0.193 0.186 0.192 416,000 78,006 0.1875 1.920 1.860 1.930 1.860 1.920 41,600 1.8751 3.78%
2018-04-26 0 0.185 0.185 0.203 0.185 0.205 42,000 8,144 0.1939 1.850 1.850 2.030 1.850 2.050 4,200 1.9390 -7.04%
2018-04-25 0 0.199 0.195 0.202 0.199 0.205 66,000 13,152 0.1993 1.990 1.950 2.020 1.990 2.050 6,600 1.9927 -2.93%
2018-04-24 0 0.205 0.200 0.205 0.205 0.210 230,000 47,898 0.2083 2.050 2.000 2.050 2.050 2.100 23,000 2.0825 -1.91%
2018-04-23 0 0.209 0.205 0.209 - - 0 0 - 2.090 2.050 2.090 - - 0 - -3.24%
2018-04-20 0 0.216 0.204 0.216 - - 0 0 - 2.160 2.040 2.160 - - 0 - 0.00%
2018-04-19 0 0.216 0.204 0.216 0.216 0.216 2,000 432 0.2160 2.160 2.040 2.160 2.160 2.160 200 2.1600 0.00%
2018-04-18 0 0.216 0.210 0.216 - - 0 0 - 2.160 2.100 2.160 - - 0 - -2.70%
2018-04-17 0 0.222 0.210 0.222 - - 0 0 - 2.220 2.100 2.220 - - 0 - 0.00%
2018-04-16 0 0.222 0.222 0.225 - - 0 0 - 2.220 2.220 2.250 - - 0 - 8.29%
2018-04-13 0 0.205 0.200 0.205 0.204 0.225 746,000 155,252 0.2081 2.050 2.000 2.050 2.040 2.250 74,600 2.0811 -6.82%
2018-04-12 0 0.220 0.216 0.220 0.220 0.235 68,000 15,050 0.2213 2.200 2.160 2.200 2.200 2.350 6,800 2.2132 0.00%
2018-04-11 0 0.220 0.220 0.225 - - 0 0 - 2.200 2.200 2.250 - - 0 - 4.27%
2018-04-10 0 0.211 0.211 0.230 0.209 0.210 282,000 59,120 0.2096 2.110 2.110 2.300 2.090 2.100 28,200 2.0965 -1.86%
2018-04-09 0 0.215 0.215 0.230 0.215 0.220 72,000 15,490 0.2151 2.150 2.150 2.300 2.150 2.200 7,200 2.1514 -2.27%
2018-04-06 0 0.220 0.215 0.222 0.220 0.225 178,000 39,990 0.2247 2.200 2.150 2.220 2.200 2.250 17,800 2.2466 -2.65%
2018-04-04 0 0.226 0.226 0.229 0.225 0.237 184,000 43,224 0.2349 2.260 2.260 2.290 2.250 2.370 18,400 2.3491 -4.64%
2018-04-03 0 0.237 0.225 0.237 0.237 0.237 50,000 11,850 0.2370 2.370 2.250 2.370 2.370 2.370 5,000 2.3700 -1.25%
2018-03-29 0 0.240 0.240 0.250 0.235 0.241 1,372,000 325,300 0.2371 2.400 2.400 2.500 2.350 2.410 137,200 2.3710 0.00%
2018-03-28 0 0.240 0.240 0.250 0.240 0.240 90,000 21,600 0.2400 2.400 2.400 2.500 2.400 2.400 9,000 2.4000 0.00%
2018-03-27 0 0.240 0.240 0.244 0.240 0.245 208,000 49,950 0.2401 2.400 2.400 2.440 2.400 2.450 20,800 2.4014 2.13%
2018-03-26 0 0.235 0.235 0.245 0.220 0.235 512,000 116,120 0.2268 2.350 2.350 2.450 2.200 2.350 51,200 2.2680 6.33%
2018-03-23 0 0.221 0.221 0.236 0.221 0.226 1,088,000 242,654 0.2230 2.210 2.210 2.360 2.210 2.260 108,800 2.2303 -6.36%
2018-03-22 0 0.236 0.230 0.236 0.225 0.236 298,000 69,344 0.2327 2.360 2.300 2.360 2.250 2.360 29,800 2.3270 0.43%
2018-03-21 0 0.235 0.235 0.239 0.220 0.265 2,088,340 499,355 0.2391 2.350 2.350 2.390 2.200 2.650 208,834 2.3912 9.30%
2018-03-20 0 0.215 0.214 0.225 0.211 0.215 554,000 118,996 0.2148 2.150 2.140 2.250 2.110 2.150 55,400 2.1479 0.00%
2018-03-19 0 0.215 0.215 0.220 0.215 0.238 142,000 31,284 0.2203 2.150 2.150 2.200 2.150 2.380 14,200 2.2031 -9.66%
2018-03-16 0 0.238 0.235 0.250 0.225 0.255 428,000 101,782 0.2378 2.380 2.350 2.500 2.250 2.550 42,800 2.3781 -0.83%
2018-03-15 0 0.240 0.240 0.255 0.211 0.260 1,024,000 253,148 0.2472 2.400 2.400 2.550 2.110 2.600 102,400 2.4721 8.11%
2018-03-14 0 0.222 0.222 0.229 0.220 0.275 2,242,000 553,578 0.2469 2.220 2.220 2.290 2.200 2.750 224,200 2.4691 -11.20%
2018-03-13 0 0.250 0.250 0.260 0.190 0.500 15,060,000 4,093,880 0.2718 2.500 2.500 2.600 1.900 5.000 1,506,000 2.7184 35.14%
2018-03-12 0 0.185 0.183 0.190 0.180 0.185 602,000 108,880 0.1809 1.850 1.830 1.900 1.800 1.850 60,200 1.8086 2.78%
2018-03-09 0 0.180 0.180 0.185 0.175 0.181 222,000 39,940 0.1799 1.800 1.800 1.850 1.750 1.810 22,200 1.7991 5.88%
2018-03-08 0 0.170 0.170 0.175 - - 0 0 - 1.700 1.700 1.750 - - 0 - 0.00%
2018-03-07 0 0.170 0.160 0.170 0.167 0.170 152,000 25,630 0.1686 1.700 1.600 1.700 1.670 1.700 15,200 1.6862 10.39%
2018-03-06 0 0.154 0.152 0.166 - - 0 0 - 1.540 1.520 1.660 - - 0 - 0.00%
2018-03-05 0 0.154 0.154 0.167 0.151 0.168 436,000 72,522 0.1663 1.540 1.540 1.670 1.510 1.680 43,600 1.6633 -7.23%
2018-03-02 0 0.166 0.165 0.170 - - 0 0 - 1.660 1.650 1.700 - - 0 - 0.00%
2018-03-01 0 0.166 0.165 0.170 - - 0 0 - 1.660 1.650 1.700 - - 0 - 0.00%
2018-02-28 0 0.166 0.165 0.166 - - 0 0 - 1.660 1.650 1.660 - - 0 - -2.35%
2018-02-27 0 0.170 0.170 0.175 0.165 0.170 438,000 74,240 0.1695 1.700 1.700 1.750 1.650 1.700 43,800 1.6950 -1.16%
2018-02-26 0 0.172 0.166 0.175 0.172 0.172 32,000 5,504 0.1720 1.720 1.660 1.750 1.720 1.720 3,200 1.7200 0.58%
2018-02-23 0 0.171 0.170 0.185 0.171 0.171 24,000 4,104 0.1710 1.710 1.700 1.850 1.710 1.710 2,400 1.7100 1.18%
2018-02-22 0 0.169 0.169 0.175 0.169 0.172 110,000 18,782 0.1707 1.690 1.690 1.750 1.690 1.720 11,000 1.7075 -1.17%
2018-02-21 0 0.171 0.170 0.198 - - 0 0 - 1.710 1.700 1.980 - - 0 - 0.00%
2018-02-20 0 0.171 0.170 0.196 0.171 0.171 4,000 684 0.1710 1.710 1.700 1.960 1.710 1.710 400 1.7100 0.00%
2018-02-15 0 0.171 0.170 0.195 0.171 0.171 4,000 684 0.1710 1.710 1.700 1.950 1.710 1.710 400 1.7100 0.59%
2018-02-14 0 0.170 0.167 0.199 - - 0 0 - 1.700 1.670 1.990 - - 0 - 0.00%
2018-02-13 0 0.170 0.170 0.190 0.169 0.170 60,000 10,174 0.1696 1.700 1.700 1.900 1.690 1.700 6,000 1.6957 0.00%
2018-02-12 0 0.170 0.170 0.188 - - 0 0 - 1.700 1.700 1.880 - - 0 - 1.19%
2018-02-09 0 0.168 0.168 0.178 0.165 0.180 308,000 51,930 0.1686 1.680 1.680 1.780 1.650 1.800 30,800 1.6860 -9.19%
2018-02-08 0 0.185 0.185 0.200 - - 0 0 - 1.850 1.850 2.000 - - 0 - 0.00%
2018-02-07 0 0.185 0.185 0.200 0.185 0.185 84,000 15,540 0.1850 1.850 1.850 2.000 1.850 1.850 8,400 1.8500 0.00%
2018-02-06 0 0.185 0.180 0.200 - - 0 0 - 1.850 1.800 2.000 - - 0 - 0.00%
2018-02-05 0 0.185 0.180 0.198 - - 0 0 - 1.850 1.800 1.980 - - 0 - 0.00%
2018-02-02 0 0.185 0.185 0.198 0.185 0.185 8,000 1,480 0.1850 1.850 1.850 1.980 1.850 1.850 800 1.8500 -1.60%
2018-02-01 0 0.188 0.185 0.199 0.188 0.188 140,000 26,320 0.1880 1.880 1.850 1.990 1.880 1.880 14,000 1.8800 0.53%
2018-01-31 0 0.187 0.187 0.189 0.185 0.189 110,000 20,370 0.1852 1.870 1.870 1.890 1.850 1.890 11,000 1.8518 -1.58%
2018-01-30 0 0.190 0.187 0.190 0.190 0.190 18,000 3,420 0.1900 1.900 1.870 1.900 1.900 1.900 1,800 1.9000 -2.56%
2018-01-29 0 0.195 0.191 0.197 0.190 0.195 1,058,000 202,098 0.1910 1.950 1.910 1.970 1.900 1.950 105,800 1.9102 2.09%
2018-01-26 0 0.191 0.191 0.202 0.187 0.190 542,000 101,504 0.1873 1.910 1.910 2.020 1.870 1.900 54,200 1.8728 -8.61%
2018-01-25 0 0.209 0.186 0.210 0.200 0.209 10,000 2,018 0.2018 2.090 1.860 2.100 2.000 2.090 1,000 2.0180 6.09%
2018-01-24 0 0.197 0.197 0.210 0.197 0.197 4,000 788 0.1970 1.970 1.970 2.100 1.970 1.970 400 1.9700 0.00%
2018-01-23 0 0.197 0.197 0.206 0.186 0.211 1,370,000 266,578 0.1946 1.970 1.970 2.060 1.860 2.110 137,000 1.9458 -6.64%
2018-01-22 0 0.211 0.211 0.230 0.205 0.244 3,504,000 793,572 0.2265 2.110 2.110 2.300 2.050 2.440 350,400 2.2648 2.93%
2018-01-19 0 0.205 0.201 0.205 - - 0 0 - 2.050 2.010 2.050 - - 0 - 0.00%
2018-01-18 0 0.205 0.201 0.205 - - 0 0 - 2.050 2.010 2.050 - - 0 - 0.00%
2018-01-17 0 0.205 0.201 0.205 - - 0 0 - 2.050 2.010 2.050 - - 0 - 0.00%
2018-01-16 0 0.205 0.201 0.205 0.205 0.205 68,000 13,940 0.2050 2.050 2.010 2.050 2.050 2.050 6,800 2.0500 -8.48%
2018-01-15 0 0.224 0.205 0.224 0.205 0.225 434,000 91,608 0.2111 2.240 2.050 2.240 2.050 2.250 43,400 2.1108 5.16%
2018-01-12 0 0.213 0.210 0.230 0.210 0.213 102,000 21,426 0.2101 2.130 2.100 2.300 2.100 2.130 10,200 2.1006 0.00%
2018-01-11 0 0.213 0.210 0.215 - - 0 0 - 2.130 2.100 2.150 - - 0 - 0.00%
2018-01-10 0 0.213 0.210 0.213 - - 0 0 - 2.130 2.100 2.130 - - 0 - 0.00%
2018-01-09 0 0.213 0.210 0.213 0.213 0.213 8,000 1,704 0.2130 2.130 2.100 2.130 2.130 2.130 800 2.1300 0.00%
2018-01-08 0 0.213 0.213 0.220 - - 0 0 - 2.130 2.130 2.200 - - 0 - 0.00%
2018-01-05 0 0.213 0.210 0.230 0.213 0.213 60,000 12,780 0.2130 2.130 2.100 2.300 2.130 2.130 6,000 2.1300 -0.93%
2018-01-04 0 0.215 0.210 0.219 0.214 0.230 420,000 90,830 0.2163 2.150 2.100 2.190 2.140 2.300 42,000 2.1626 0.47%
2018-01-03 0 0.214 0.205 0.219 0.214 0.215 24,000 5,152 0.2147 2.140 2.050 2.190 2.140 2.150 2,400 2.1467 0.00%
2018-01-02 0 0.214 0.214 0.223 0.214 0.214 340,000 72,760 0.2140 2.140 2.140 2.230 2.140 2.140 34,000 2.1400 1.90%
2017-12-29 0 0.210 0.210 0.213 0.209 0.230 144,050 30,294 0.2103 2.100 2.100 2.130 2.090 2.300 14,405 2.1030 -0.47%
2017-12-28 0 0.211 0.208 0.214 0.201 0.250 1,740,000 386,604 0.2222 2.110 2.080 2.140 2.010 2.500 174,000 2.2219 2.93%
2017-12-27 0 0.205 0.205 0.210 0.201 0.211 58,000 12,114 0.2089 2.050 2.050 2.100 2.010 2.110 5,800 2.0886 -2.84%
2017-12-22 0 0.211 0.211 0.220 0.211 0.220 364,000 76,840 0.2111 2.110 2.110 2.200 2.110 2.200 36,400 2.1110 -4.52%
2017-12-21 0 0.221 0.212 0.221 0.209 0.222 952,000 199,950 0.2100 2.210 2.120 2.210 2.090 2.220 95,200 2.1003 -3.91%
2017-12-20 0 0.230 0.210 0.230 0.230 0.230 10,000 2,300 0.2300 2.300 2.100 2.300 2.300 2.300 1,000 2.3000 0.00%
2017-12-19 0 0.230 0.225 0.230 0.230 0.230 40,000 9,200 0.2300 2.300 2.250 2.300 2.300 2.300 4,000 2.3000 9.52%
2017-12-18 0 0.210 0.210 0.230 - - 0 0 - 2.100 2.100 2.300 - - 0 - 0.00%
2017-12-15 0 0.210 0.210 0.226 0.210 0.230 64,000 14,318 0.2237 2.100 2.100 2.260 2.100 2.300 6,400 2.2372 -6.25%
2017-12-14 0 0.224 0.215 0.224 - - 0 0 - 2.240 2.150 2.240 - - 0 - 0.00%
2017-12-13 0 0.224 0.215 0.225 0.220 0.224 24,000 5,296 0.2207 2.240 2.150 2.250 2.200 2.240 2,400 2.2067 1.82%
2017-12-12 0 0.220 0.220 0.225 0.215 0.230 332,000 73,070 0.2201 2.200 2.200 2.250 2.150 2.300 33,200 2.2009 -10.20%
2017-12-11 0 0.245 0.225 0.245 0.245 0.245 374,000 91,630 0.2450 2.450 2.250 2.450 2.450 2.450 37,400 2.4500 2.08%
2017-12-08 0 0.240 0.240 0.250 0.240 0.243 134,000 32,166 0.2400 2.400 2.400 2.500 2.400 2.430 13,400 2.4004 4.35%
2017-12-07 0 0.230 0.230 0.246 0.230 0.250 812,000 195,740 0.2411 2.300 2.300 2.460 2.300 2.500 81,200 2.4106 -7.63%
2017-12-06 0 0.249 0.230 0.249 0.230 0.300 2,894,000 725,878 0.2508 2.490 2.300 2.490 2.300 3.000 289,400 2.5082 13.18%
2017-12-05 0 0.220 0.200 0.220 0.205 0.225 252,000 55,758 0.2213 2.200 2.000 2.200 2.050 2.250 25,200 2.2126 8.37%
2017-12-04 0 0.203 0.203 0.205 0.200 0.203 138,000 27,814 0.2016 2.030 2.030 2.050 2.000 2.030 13,800 2.0155 1.50%
2017-12-01 0 0.200 0.181 0.200 0.200 0.200 30,000 6,000 0.2000 2.000 1.810 2.000 2.000 2.000 3,000 2.0000 1.52%
2017-11-30 0 0.197 0.197 0.200 0.181 0.198 800,000 157,810 0.1973 1.970 1.970 2.000 1.810 1.980 80,000 1.9726 3.68%
2017-11-29 0 0.190 0.181 0.194 0.180 0.190 612,000 110,900 0.1812 1.900 1.810 1.940 1.800 1.900 61,200 1.8121 7.95%
2017-11-28 0 0.176 0.176 0.185 0.175 0.175 2,000 350 0.1750 1.760 1.760 1.850 1.750 1.750 200 1.7500 2.33%
2017-11-27 0 0.172 0.171 0.172 0.168 0.173 1,064,000 181,072 0.1702 1.720 1.710 1.720 1.680 1.730 106,400 1.7018 -1.71%
2017-11-24 0 0.175 0.175 0.185 0.170 0.170 2,000 340 0.1700 1.750 1.750 1.850 1.700 1.700 200 1.7000 -2.78%
2017-11-23 0 0.180 0.178 0.187 0.170 0.188 452,000 79,860 0.1767 1.800 1.780 1.870 1.700 1.880 45,200 1.7668 0.00%
2017-11-22 0 0.180 0.175 0.195 0.180 0.180 670,000 120,600 0.1800 1.800 1.750 1.950 1.800 1.800 67,000 1.8000 0.00%
2017-11-21 0 0.180 0.180 0.193 0.175 0.180 6,000 1,070 0.1783 1.800 1.800 1.930 1.750 1.800 600 1.7833 -5.26%
2017-11-20 0 0.190 0.190 0.195 0.188 0.195 352,000 66,490 0.1889 1.900 1.900 1.950 1.880 1.950 35,200 1.8889 1.06%
2017-11-17 0 0.188 0.188 0.192 0.180 0.193 1,620,000 308,944 0.1907 1.880 1.880 1.920 1.800 1.930 162,000 1.9071 -3.59%
2017-11-16 0 0.195 0.195 0.202 0.190 0.202 634,000 125,106 0.1973 1.950 1.950 2.020 1.900 2.020 63,400 1.9733 -2.50%
2017-11-15 0 0.200 0.200 0.208 0.200 0.210 640,000 130,958 0.2046 2.000 2.000 2.080 2.000 2.100 64,000 2.0462 -9.09%
2017-11-14 0 0.220 0.220 0.225 0.210 0.220 656,000 139,628 0.2128 2.200 2.200 2.250 2.100 2.200 65,600 2.1285 0.00%
2017-11-13 0 0.220 0.202 0.220 0.199 0.220 2,626,000 525,260 0.2000 2.200 2.020 2.200 1.990 2.200 262,600 2.0002 10.00%
2017-11-10 0 0.200 0.200 0.225 0.200 0.215 234,000 47,282 0.2021 2.000 2.000 2.250 2.000 2.150 23,400 2.0206 -2.44%
2017-11-09 0 0.205 0.201 0.215 0.201 0.250 2,150,000 481,020 0.2237 2.050 2.010 2.150 2.010 2.500 215,000 2.2373 -18.00%
2017-11-08 0 0.250 0.250 0.260 0.245 0.250 206,000 51,490 0.2500 2.500 2.500 2.600 2.450 2.500 20,600 2.4995 0.00%
2017-11-07 0 0.250 0.245 0.255 0.250 0.255 360,000 90,500 0.2514 2.500 2.450 2.550 2.500 2.550 36,000 2.5139 -1.96%
2017-11-06 0 0.255 0.245 0.260 0.240 0.270 2,128,000 538,558 0.2531 2.550 2.450 2.600 2.400 2.700 212,800 2.5308 -7.27%
2017-11-03 0 0.275 0.270 0.290 0.270 0.310 4,440,000 1,279,560 0.2882 2.750 2.700 2.900 2.700 3.100 444,000 2.8819 -3.51%
2017-11-02 0 0.285 0.275 0.285 0.255 0.295 3,510,000 958,240 0.2730 2.850 2.750 2.850 2.550 2.950 351,000 2.7300 11.76%
2017-11-01 0 0.255 0.250 0.255 0.246 0.295 4,053,000 1,080,275 0.2665 2.550 2.500 2.550 2.460 2.950 405,300 2.6654 2.00%
2017-10-31 0 0.250 0.242 0.250 0.233 0.250 716,000 167,784 0.2343 2.500 2.420 2.500 2.330 2.500 71,600 2.3434 6.38%
2017-10-30 0 0.235 0.235 0.238 0.235 0.245 402,000 95,960 0.2387 2.350 2.350 2.380 2.350 2.450 40,200 2.3871 -9.62%
2017-10-27 0 0.260 0.242 0.260 0.240 0.270 952,000 234,096 0.2459 2.600 2.420 2.600 2.400 2.700 95,200 2.4590 4.00%
2017-10-26 0 0.250 0.250 0.255 0.245 0.265 932,000 234,718 0.2518 2.500 2.500 2.550 2.450 2.650 93,200 2.5184 0.00%
2017-10-25 0 0.250 0.250 0.255 0.240 0.300 7,910,000 2,023,432 0.2558 2.500 2.500 2.550 2.400 3.000 791,000 2.5581 -16.67%
2017-10-24 0 0.300 0.290 0.300 0.280 0.385 20,076,000 6,499,150 0.3237 3.000 2.900 3.000 2.800 3.850 2,007,600 3.2373 -17.81%
2017-10-23 0 0.365 0.355 0.365 0.128 0.375 32,420,000 10,308,550 0.3180 3.650 3.550 3.650 1.280 3.750 3,242,000 3.1797 204.17%
2017-10-20 0 0.120 0.119 0.127 0.120 0.120 4,000 480 0.1200 1.200 1.190 1.270 1.200 1.200 400 1.2000 -7.69%
2017-10-19 0 0.130 0.121 0.130 0.130 0.130 26,000 3,380 0.1300 1.300 1.210 1.300 1.300 1.300 2,600 1.3000 0.00%
2017-10-18 0 0.130 0.121 0.130 0.129 0.130 24,000 3,116 0.1298 1.300 1.210 1.300 1.290 1.300 2,400 1.2983 5.69%
2017-10-17 0 0.123 0.123 0.128 0.123 0.130 512,000 66,392 0.1297 1.230 1.230 1.280 1.230 1.300 51,200 1.2967 -12.14%
2017-10-16 0 0.140 0.130 0.140 0.130 0.140 876,000 122,580 0.1399 1.400 1.300 1.400 1.300 1.400 87,600 1.3993 -2.78%
2017-10-13 0 0.144 0.143 0.144 0.141 0.150 324,000 48,288 0.1490 1.440 1.430 1.440 1.410 1.500 32,400 1.4904 2.13%
2017-10-12 0 0.141 0.131 0.141 0.122 0.143 1,168,000 160,332 0.1373 1.410 1.310 1.410 1.220 1.430 116,800 1.3727 8.46%
2017-10-11 0 0.130 0.125 0.130 0.130 0.142 1,078,000 145,082 0.1346 1.300 1.250 1.300 1.300 1.420 107,800 1.3458 1.56%
2017-10-10 0 0.128 0.117 0.128 0.115 0.129 592,000 71,682 0.1211 1.280 1.170 1.280 1.150 1.290 59,200 1.2108 10.34%
2017-10-09 0 0.116 0.111 0.116 0.106 0.116 1,808,000 206,920 0.1144 1.160 1.110 1.160 1.060 1.160 180,800 1.1445 10.48%
2017-10-06 0 0.105 0.103 0.105 0.104 0.120 1,910,000 201,484 0.1055 1.050 1.030 1.050 1.040 1.200 191,000 1.0549 -12.50%
2017-10-04 0 0.120 0.115 0.125 - - 0 0 - 1.200 1.150 1.250 - - 0 - 0.00%
2017-10-03 0 0.120 0.120 0.133 0.116 0.135 178,000 22,890 0.1286 1.200 1.200 1.330 1.160 1.350 17,800 1.2860 -11.76%
2017-09-29 0 0.136 0.118 0.136 0.132 0.137 744,000 100,216 0.1347 1.360 1.180 1.360 1.320 1.370 74,400 1.3470 0.00%
2017-09-28 0 0.136 0.120 0.137 0.116 0.138 1,016,000 135,710 0.1336 1.360 1.200 1.370 1.160 1.380 101,600 1.3357 7.94%
2017-09-27 0 0.126 0.116 0.128 0.125 0.129 192,000 24,272 0.1264 1.260 1.160 1.280 1.250 1.290 19,200 1.2642 0.00%
2017-09-26 0 0.126 0.111 0.126 0.120 0.129 156,000 19,208 0.1231 1.260 1.110 1.260 1.200 1.290 15,600 1.2313 10.53%
2017-09-25 0 0.114 0.107 0.114 - - 0 0 - 1.140 1.070 1.140 - - 0 - 0.00%
2017-09-22 0 0.114 0.110 0.114 - - 0 0 - 1.140 1.100 1.140 - - 0 - -1.72%
2017-09-21 0 0.116 0.114 0.116 0.110 0.120 546,000 60,606 0.1110 1.160 1.140 1.160 1.100 1.200 54,600 1.1100 -3.33%
2017-09-20 0 0.120 0.120 0.126 0.120 0.120 78,000 9,360 0.1200 1.200 1.200 1.260 1.200 1.200 7,800 1.2000 0.00%
2017-09-19 0 0.120 0.120 0.126 0.104 0.114 4,000 436 0.1090 1.200 1.200 1.260 1.040 1.140 400 1.0900 0.00%
2017-09-18 0 0.120 0.109 0.125 - - 0 0 - 1.200 1.090 1.250 - - 0 - 0.00%
2017-09-15 0 0.120 0.115 0.120 - - 0 0 - 1.200 1.150 1.200 - - 0 - -0.83%
2017-09-14 0 0.121 0.111 0.121 - - 0 0 - 1.210 1.110 1.210 - - 0 - 0.00%
2017-09-13 0 0.121 0.112 0.126 - - 0 0 - 1.210 1.120 1.260 - - 0 - 0.00%
2017-09-12 0 0.121 0.115 0.126 - - 0 0 - 1.210 1.150 1.260 - - 0 - 0.00%
2017-09-11 0 0.121 0.114 0.126 - - 0 0 - 1.210 1.140 1.260 - - 0 - 0.00%
2017-09-08 0 0.121 0.121 0.125 0.112 0.117 56,000 6,282 0.1122 1.210 1.210 1.250 1.120 1.170 5,600 1.1218 0.00%
2017-09-07 0 0.121 0.117 0.125 - - 0 0 - 1.210 1.170 1.250 - - 0 - 0.00%
2017-09-06 0 0.121 0.121 0.125 0.121 0.123 560,000 68,236 0.1219 1.210 1.210 1.250 1.210 1.230 56,000 1.2185 -6.92%
2017-09-05 0 0.130 0.127 0.138 0.128 0.130 204,000 26,516 0.1300 1.300 1.270 1.380 1.280 1.300 20,400 1.2998 1.56%
2017-09-04 0 0.128 0.123 0.136 - - 0 0 - 1.280 1.230 1.360 - - 0 - 0.00%
2017-09-01 0 0.128 0.123 0.136 - - 0 0 - 1.280 1.230 1.360 - - 0 - 0.00%
2017-08-31 0 0.128 0.122 0.136 - - 0 0 - 1.280 1.220 1.360 - - 0 - 0.00%
2017-08-30 0 0.128 0.122 0.128 0.123 0.129 96,000 12,072 0.1258 1.280 1.220 1.280 1.230 1.290 9,600 1.2575 -1.54%
2017-08-29 0 0.130 0.121 0.130 0.122 0.130 278,000 35,932 0.1293 1.300 1.210 1.300 1.220 1.300 27,800 1.2925 0.00%
2017-08-28 0 0.130 0.121 0.130 0.120 0.133 216,000 26,518 0.1228 1.300 1.210 1.300 1.200 1.330 21,600 1.2277 -2.26%
2017-08-25 0 0.133 0.133 0.134 0.133 0.158 1,382,000 198,564 0.1437 1.330 1.330 1.340 1.330 1.580 138,200 1.4368 -15.82%
2017-08-24 0 0.158 0.158 0.159 0.121 0.164 1,350,000 178,802 0.1324 1.580 1.580 1.590 1.210 1.640 135,000 1.3245 -0.63%
2017-08-22 0 0.159 - 0.160 0.159 0.160 4,000 638 0.1595 1.590 - 1.600 1.590 1.600 400 1.5950 -0.63%
2017-08-21 0 0.160 0.121 0.160 0.140 0.160 156,000 22,020 0.1412 1.600 1.210 1.600 1.400 1.600 15,600 1.4115 19.40%
2017-08-18 0 0.134 0.125 0.134 - - 0 0 - 1.340 1.250 1.340 - - 0 - -0.74%
2017-08-17 0 0.135 0.122 0.135 - - 0 0 - 1.350 1.220 1.350 - - 0 - 0.00%
2017-08-16 0 0.135 0.130 0.135 - - 0 0 - 1.350 1.300 1.350 - - 0 - 0.00%
2017-08-15 0 0.135 0.130 0.140 0.125 0.139 122,000 16,530 0.1355 1.350 1.300 1.400 1.250 1.390 12,200 1.3549 -3.57%
2017-08-14 0 0.140 0.132 0.140 0.141 0.141 100,000 14,100 0.1410 1.400 1.320 1.400 1.410 1.410 10,000 1.4100 -1.41%
2017-08-11 0 0.142 0.120 0.142 0.105 0.143 82,000 11,628 0.1418 1.420 1.200 1.420 1.050 1.430 8,200 1.4180 8.40%
2017-08-10 0 0.131 0.115 0.173 - - 0 0 - 1.310 1.150 1.730 - - 0 - 0.00%
2017-08-09 0 0.131 0.130 0.160 0.131 0.131 10,000 1,310 0.1310 1.310 1.300 1.600 1.310 1.310 1,000 1.3100 0.77%
2017-08-08 0 0.130 0.130 0.174 0.114 0.114 2,000 228 0.1140 1.300 1.300 1.740 1.140 1.140 200 1.1400 3.17%
2017-08-07 0 0.126 0.112 0.174 - - 0 0 - 1.260 1.120 1.740 - - 0 - 0.00%
2017-08-04 0 0.126 0.125 0.145 - - 0 0 - 1.260 1.250 1.450 - - 0 - 0.00%
2017-08-03 0 0.126 0.126 0.149 - - 0 0 - 1.260 1.260 1.490 - - 0 - 0.00%
2017-08-02 0 0.126 0.125 0.143 - - 0 0 - 1.260 1.250 1.430 - - 0 - 0.00%
2017-08-01 0 0.126 0.126 0.149 0.111 0.125 78,000 9,722 0.1246 1.260 1.260 1.490 1.110 1.250 7,800 1.2464 -3.08%
2017-07-31 0 0.130 0.130 0.136 - - 0 0 - 1.300 1.300 1.360 - - 0 - 0.00%
2017-07-28 0 0.130 0.130 0.136 - - 0 0 - 1.300 1.300 1.360 - - 0 - 0.00%
2017-07-27 0 0.130 0.130 0.140 0.130 0.130 1,002,000 130,260 0.1300 1.300 1.300 1.400 1.300 1.300 100,200 1.3000 0.00%
2017-07-26 0 0.130 0.123 0.130 0.131 0.131 230,000 30,130 0.1310 1.300 1.230 1.300 1.310 1.310 23,000 1.3100 0.00%
2017-07-25 0 0.130 0.128 0.130 - - 0 0 - 1.300 1.280 1.300 - - 0 - 0.00%
2017-07-24 0 0.130 0.129 0.131 0.128 0.130 94,000 12,088 0.1286 1.300 1.290 1.310 1.280 1.300 9,400 1.2860 -0.76%
2017-07-21 0 0.131 0.126 0.160 - - 0 0 - 1.310 1.260 1.600 - - 0 - 0.00%
2017-07-20 0 0.131 0.132 0.141 0.130 0.130 100,000 13,000 0.1300 1.310 1.320 1.410 1.300 1.300 10,000 1.3000 -7.09%
2017-07-19 0 0.141 0.123 0.146 - - 0 0 - 1.410 1.230 1.460 - - 0 - 0.00%
2017-07-18 0 0.141 0.130 0.144 - - 0 0 - 1.410 1.300 1.440 - - 0 - 0.00%
2017-07-17 0 0.141 0.125 0.174 0.120 0.141 282,000 34,044 0.1207 1.410 1.250 1.740 1.200 1.410 28,200 1.2072 7.63%
2017-07-14 0 0.131 0.131 0.152 - - 0 0 - 1.310 1.310 1.520 - - 0 - 0.77%
2017-07-13 0 0.130 0.130 0.147 0.126 0.130 164,000 21,304 0.1299 1.300 1.300 1.470 1.260 1.300 16,400 1.2990 3.17%
2017-07-12 0 0.126 0.125 0.130 0.126 0.130 28,000 3,584 0.1280 1.260 1.250 1.300 1.260 1.300 2,800 1.2800 -3.08%
2017-07-11 0 0.130 0.130 0.147 - - 0 0 - 1.300 1.300 1.470 - - 0 - 0.00%
2017-07-10 0 0.130 0.130 0.147 0.130 0.147 298,000 41,436 0.1390 1.300 1.300 1.470 1.300 1.470 29,800 1.3905 -6.47%
2017-07-07 0 0.139 0.135 0.139 - - 0 0 - 1.390 1.350 1.390 - - 0 - 0.00%
2017-07-06 0 0.139 0.135 0.140 0.127 0.150 2,408,000 325,638 0.1352 1.390 1.350 1.400 1.270 1.500 240,800 1.3523 13.01%
2017-07-05 0 0.123 0.122 0.125 0.120 0.125 106,000 13,080 0.1234 1.230 1.220 1.250 1.200 1.250 10,600 1.2340 -6.82%
2017-07-04 0 0.132 0.130 0.141 0.125 0.132 20,000 2,544 0.1272 1.320 1.300 1.410 1.250 1.320 2,000 1.2720 -8.97%
2017-07-03 0 0.145 0.134 0.145 0.129 0.145 704,000 95,168 0.1352 1.450 1.340 1.450 1.290 1.450 70,400 1.3518 -0.68%
2017-06-30 0 0.146 0.133 0.146 0.150 0.150 348,000 52,200 0.1500 1.460 1.330 1.460 1.500 1.500 34,800 1.5000 -3.31%
2017-06-29 0 0.151 0.150 0.160 - - 0 0 - 1.510 1.500 1.600 - - 0 - 0.00%
2017-06-28 0 0.151 0.151 0.177 0.150 0.150 272,000 40,800 0.1500 1.510 1.510 1.770 1.500 1.500 27,200 1.5000 0.67%
2017-06-27 0 0.150 0.150 0.169 0.150 0.151 282,000 42,322 0.1501 1.500 1.500 1.690 1.500 1.510 28,200 1.5008 -9.09%
2017-06-26 0 0.165 0.151 0.169 - - 0 0 - 1.650 1.510 1.690 - - 0 - 0.00%
2017-06-23 0 0.165 0.155 0.178 - - 0 0 - 1.650 1.550 1.780 - - 0 - 0.00%
2017-06-22 0 0.165 0.165 0.178 0.150 0.150 2,000 300 0.1500 1.650 1.650 1.780 1.500 1.500 200 1.5000 0.00%
2017-06-21 0 0.165 0.160 0.165 0.165 0.165 70,000 11,550 0.1650 1.650 1.600 1.650 1.650 1.650 7,000 1.6500 0.00%
2017-06-20 0 0.165 0.165 0.173 0.165 0.165 4,000 660 0.1650 1.650 1.650 1.730 1.650 1.650 400 1.6500 0.00%
2017-06-19 0 0.165 0.165 0.178 0.165 0.165 140,000 23,100 0.1650 1.650 1.650 1.780 1.650 1.650 14,000 1.6500 -2.94%
2017-06-16 0 0.170 0.165 0.178 - - 0 0 - 1.700 1.650 1.780 - - 0 - 0.00%
2017-06-15 0 0.170 0.170 0.177 0.165 0.165 300,000 49,500 0.1650 1.700 1.700 1.770 1.650 1.650 30,000 1.6500 0.00%
2017-06-14 0 0.170 0.169 0.170 0.169 0.170 106,000 17,916 0.1690 1.700 1.690 1.700 1.690 1.700 10,600 1.6902 0.00%
2017-06-13 0 0.170 0.161 0.185 - - 0 0 - 1.700 1.610 1.850 - - 0 - 0.00%
2017-06-12 0 0.170 0.170 0.188 0.170 0.170 82,000 13,940 0.1700 1.700 1.700 1.880 1.700 1.700 8,200 1.7000 0.00%
2017-06-09 0 0.170 0.170 0.176 0.165 0.171 1,082,000 180,430 0.1668 1.700 1.700 1.760 1.650 1.710 108,200 1.6676 -0.58%
2017-06-08 0 0.171 0.171 0.188 - - 0 0 - 1.710 1.710 1.880 - - 0 - 0.00%
2017-06-07 0 0.171 0.171 0.188 - - 0 0 - 1.710 1.710 1.880 - - 0 - 0.59%
2017-06-06 0 0.170 0.170 0.175 - - 0 0 - 1.700 1.700 1.750 - - 0 - 0.00%
2017-06-05 0 0.170 0.166 0.170 - - 0 0 - 1.700 1.660 1.700 - - 0 - -1.73%
2017-06-02 0 0.173 0.160 0.173 - - 0 0 - 1.730 1.600 1.730 - - 0 - -0.57%
2017-06-01 0 0.174 0.160 0.195 - - 0 0 - 1.740 1.600 1.950 - - 0 - 0.00%
2017-05-31 0 0.174 0.160 0.196 - - 0 0 - 1.740 1.600 1.960 - - 0 - 0.00%
2017-05-29 0 0.174 0.161 0.174 - - 0 0 - 1.740 1.610 1.740 - - 0 - 0.00%
2017-05-26 0 0.174 0.174 0.199 - - 0 0 - 1.740 1.740 1.990 - - 0 - 0.00%
2017-05-25 0 0.174 0.174 0.175 0.174 0.174 114,000 19,836 0.1740 1.740 1.740 1.750 1.740 1.740 11,400 1.7400 -0.57%
2017-05-24 0 0.175 0.175 0.185 0.161 0.175 12,000 2,034 0.1695 1.750 1.750 1.850 1.610 1.750 1,200 1.6950 0.00%
2017-05-23 0 0.175 0.166 0.175 - - 0 0 - 1.750 1.660 1.750 - - 0 - -2.78%
2017-05-22 0 0.180 0.180 0.182 0.171 0.181 92,000 16,248 0.1766 1.800 1.800 1.820 1.710 1.810 9,200 1.7661 0.00%
2017-05-19 0 0.180 0.180 0.182 0.172 0.181 1,674,868 294,062 0.1756 1.800 1.800 1.820 1.720 1.810 167,487 1.7557 0.00%
2017-05-18 0 0.180 0.180 0.185 0.175 0.180 230,000 40,400 0.1757 1.800 1.800 1.850 1.750 1.800 23,000 1.7565 -2.70%
2017-05-17 0 0.185 0.171 0.199 - - 0 0 - 1.850 1.710 1.990 - - 0 - 0.00%
2017-05-16 0 0.185 0.172 0.199 - - 0 0 - 1.850 1.720 1.990 - - 0 - 0.00%
2017-05-15 0 0.185 0.174 0.197 - - 0 0 - 1.850 1.740 1.970 - - 0 - 0.00%
2017-05-12 0 0.185 0.181 0.199 0.182 0.185 82,000 14,990 0.1828 1.850 1.810 1.990 1.820 1.850 8,200 1.8280 -2.63%
2017-05-11 0 0.190 0.173 0.205 - - 0 0 - 1.900 1.730 2.050 - - 0 - 0.00%
2017-05-10 0 0.190 0.185 0.196 0.190 0.195 406,000 77,750 0.1915 1.900 1.850 1.960 1.900 1.950 40,600 1.9150 6.15%
2017-05-09 0 0.179 0.171 0.190 - - 0 0 - 1.790 1.710 1.900 - - 0 - 0.00%
2017-05-08 0 0.179 0.179 0.190 0.170 0.180 180,000 31,716 0.1762 1.790 1.790 1.900 1.700 1.800 18,000 1.7620 -4.79%
2017-05-05 0 0.188 0.175 0.188 0.185 0.192 4,682,000 889,270 0.1899 1.880 1.750 1.880 1.850 1.920 468,200 1.8993 4.44%
2017-05-04 0 0.180 0.175 0.190 0.180 0.180 40,000 7,200 0.1800 1.800 1.750 1.900 1.800 1.800 4,000 1.8000 -1.64%
2017-05-02 0 0.183 0.186 0.187 0.170 0.183 326,000 58,236 0.1786 1.830 1.860 1.870 1.700 1.830 32,600 1.7864 -2.14%
2017-04-28 0 0.187 0.185 0.187 0.180 0.188 74,000 13,814 0.1867 1.870 1.850 1.870 1.800 1.880 7,400 1.8668 -4.10%
2017-04-27 0 0.195 0.190 0.195 0.202 0.202 150,000 30,300 0.2020 1.950 1.900 1.950 2.020 2.020 15,000 2.0200 0.00%
2017-04-26 0 0.195 0.193 0.195 0.195 0.200 446,000 88,532 0.1985 1.950 1.930 1.950 1.950 2.000 44,600 1.9850 -8.02%
2017-04-25 0 0.212 0.212 0.219 0.200 0.220 5,836,000 1,252,490 0.2146 2.120 2.120 2.190 2.000 2.200 583,600 2.1461 8.72%
2017-04-24 0 0.195 0.180 0.195 - - 0 0 - 1.950 1.800 1.950 - - 0 - 0.00%
2017-04-21 0 0.195 0.175 0.195 - - 0 0 - 1.950 1.750 1.950 - - 0 - 0.00%
2017-04-20 0 0.195 0.181 0.210 - - 0 0 - 1.950 1.810 2.100 - - 0 - 0.00%
2017-04-19 0 0.195 0.182 0.199 - - 0 0 - 1.950 1.820 1.990 - - 0 - 0.00%
2017-04-18 0 0.195 0.181 0.195 - - 0 0 - 1.950 1.810 1.950 - - 0 - 0.00%
2017-04-13 0 0.195 0.185 0.200 0.195 0.210 52,000 10,860 0.2088 1.950 1.850 2.000 1.950 2.100 5,200 2.0885 -1.52%
2017-04-12 0 0.198 0.180 0.198 0.198 0.199 56,000 11,104 0.1983 1.980 1.800 1.980 1.980 1.990 5,600 1.9829 3.12%
2017-04-11 0 0.192 0.182 0.192 0.192 0.199 3,190,000 629,044 0.1972 1.920 1.820 1.920 1.920 1.990 319,000 1.9719 1.05%
2017-04-10 0 0.190 0.190 0.196 0.190 0.190 4,000 760 0.1900 1.900 1.900 1.960 1.900 1.900 400 1.9000 9.20%
2017-04-07 0 0.174 0.174 0.190 0.160 0.160 4,000 640 0.1600 1.740 1.740 1.900 1.600 1.600 400 1.6000 -8.42%
2017-04-06 0 0.190 0.177 0.190 - - 0 0 - 1.900 1.770 1.900 - - 0 - 0.00%
2017-04-05 0 0.190 0.187 0.200 - - 0 0 - 1.900 1.870 2.000 - - 0 - 0.00%
2017-04-03 0 0.190 0.187 0.210 - - 0 0 - 1.900 1.870 2.100 - - 0 - 0.00%
2017-03-31 0 0.190 0.182 0.190 0.190 0.190 8,000 1,520 0.1900 1.900 1.820 1.900 1.900 1.900 800 1.9000 -5.00%
2017-03-30 0 0.200 0.182 0.200 0.180 0.200 404,000 72,800 0.1802 2.000 1.820 2.000 1.800 2.000 40,400 1.8020 5.82%
2017-03-29 0 0.189 0.181 0.200 - - 0 0 - 1.890 1.810 2.000 - - 0 - 0.00%
2017-03-28 0 0.189 0.183 0.200 - - 0 0 - 1.890 1.830 2.000 - - 0 - 0.00%
2017-03-27 0 0.189 0.182 0.200 - - 0 0 - 1.890 1.820 2.000 - - 0 - 0.00%
2017-03-24 0 0.189 0.189 0.205 - - 0 0 - 1.890 1.890 2.050 - - 0 - 1.07%
2017-03-23 0 0.187 0.187 0.210 0.181 0.187 4,000 736 0.1840 1.870 1.870 2.100 1.810 1.870 400 1.8400 -6.50%
2017-03-22 0 0.200 0.191 0.200 - - 0 0 - 2.000 1.910 2.000 - - 0 - 0.00%
2017-03-21 0 0.200 0.193 0.200 0.193 0.208 132,000 26,368 0.1998 2.000 1.930 2.000 1.930 2.080 13,200 1.9976 1.01%
2017-03-20 0 0.198 0.187 0.200 - - 0 0 - 1.980 1.870 2.000 - - 0 - 0.00%
2017-03-17 0 0.198 0.190 0.215 - - 0 0 - 1.980 1.900 2.150 - - 0 - 0.00%
2017-03-16 0 0.198 0.187 0.214 - - 0 0 - 1.980 1.870 2.140 - - 0 - 0.00%
2017-03-15 0 0.198 0.198 0.215 - - 0 0 - 1.980 1.980 2.150 - - 0 - 0.00%
2017-03-14 0 0.198 0.198 0.215 - - 0 0 - 1.980 1.980 2.150 - - 0 - 2.59%
2017-03-13 0 0.193 0.193 0.203 0.184 0.203 316,000 63,644 0.2014 1.930 1.930 2.030 1.840 2.030 31,600 2.0141 -5.85%
2017-03-10 0 0.205 0.195 0.205 0.205 0.214 1,058,000 217,002 0.2051 2.050 1.950 2.050 2.050 2.140 105,800 2.0511 -10.48%
2017-03-09 0 0.229 0.207 0.229 - - 0 0 - 2.290 2.070 2.290 - - 0 - -0.43%
2017-03-08 0 0.230 0.207 0.230 0.201 0.230 112,000 23,472 0.2096 2.300 2.070 2.300 2.010 2.300 11,200 2.0957 9.52%
2017-03-07 0 0.210 0.210 0.219 0.210 0.210 40,000 8,400 0.2100 2.100 2.100 2.190 2.100 2.100 4,000 2.1000 -4.11%
2017-03-06 0 0.219 0.201 0.229 - - 0 0 - 2.190 2.010 2.290 - - 0 - 0.00%
2017-03-03 0 0.219 0.208 0.220 0.219 0.220 328,000 71,928 0.2193 2.190 2.080 2.200 2.190 2.200 32,800 2.1929 -1.35%
2017-03-02 0 0.222 0.202 0.235 - - 0 0 - 2.220 2.020 2.350 - - 0 - 0.00%
2017-03-01 0 0.222 0.222 0.242 - - 0 0 - 2.220 2.220 2.420 - - 0 - 0.00%
2017-02-28 0 0.222 0.222 0.238 0.220 0.221 50,000 11,038 0.2208 2.220 2.220 2.380 2.200 2.210 5,000 2.2076 0.91%
2017-02-27 0 0.220 0.220 0.223 0.204 0.220 26,000 5,656 0.2175 2.200 2.200 2.230 2.040 2.200 2,600 2.1754 -2.22%
2017-02-24 0 0.225 0.224 0.229 0.224 0.225 156,000 35,044 0.2246 2.250 2.240 2.290 2.240 2.250 15,600 2.2464 -1.75%
2017-02-23 0 0.229 0.207 0.229 - - 0 0 - 2.290 2.070 2.290 - - 0 - -0.43%
2017-02-22 0 0.230 0.228 0.237 0.230 0.230 16,000 3,680 0.2300 2.300 2.280 2.370 2.300 2.300 1,600 2.3000 0.44%
2017-02-21 0 0.229 0.210 0.229 - - 0 0 - 2.290 2.100 2.290 - - 0 - -1.29%
2017-02-20 0 0.232 0.214 0.236 - - 0 0 - 2.320 2.140 2.360 - - 0 - 0.00%
2017-02-17 0 0.232 0.216 0.248 - - 0 0 - 2.320 2.160 2.480 - - 0 - 0.00%
2017-02-16 0 0.232 0.221 0.235 0.220 0.232 758,000 168,264 0.2220 2.320 2.210 2.350 2.200 2.320 75,800 2.2198 -5.69%
2017-02-15 0 0.246 0.219 0.246 0.236 0.249 366,000 87,236 0.2383 2.460 2.190 2.460 2.360 2.490 36,600 2.3835 5.58%
2017-02-14 0 0.233 0.206 0.245 0.233 0.233 2,000 466 0.2330 2.330 2.060 2.450 2.330 2.330 200 2.3300 2.19%
2017-02-13 0 0.228 0.205 0.232 - - 0 0 - 2.280 2.050 2.320 - - 0 - 0.00%
2017-02-10 0 0.228 0.213 0.228 0.211 0.228 56,000 11,882 0.2122 2.280 2.130 2.280 2.110 2.280 5,600 2.1218 1.79%
2017-02-09 0 0.224 0.221 0.224 0.224 0.224 18,000 4,032 0.2240 2.240 2.210 2.240 2.240 2.240 1,800 2.2400 -2.61%
2017-02-08 0 0.230 0.219 0.230 0.230 0.230 134,000 30,820 0.2300 2.300 2.190 2.300 2.300 2.300 13,400 2.3000 -3.77%
2017-02-07 0 0.239 0.224 0.240 0.226 0.244 460,000 105,630 0.2296 2.390 2.240 2.400 2.260 2.440 46,000 2.2963 -2.05%
2017-02-06 0 0.244 0.235 0.244 0.233 0.250 340,000 79,534 0.2339 2.440 2.350 2.440 2.330 2.500 34,000 2.3392 6.09%
2017-02-03 0 0.230 0.222 0.230 0.211 0.237 274,262 62,119 0.2265 2.300 2.220 2.300 2.110 2.370 27,426 2.2650 7.98%
2017-02-02 0 0.213 0.215 - 0.200 0.208 126,000 26,020 0.2065 2.130 2.150 - 2.000 2.080 12,600 2.0651 6.50%
2017-02-01 0 0.200 0.200 0.206 - - 0 0 - 2.000 2.000 2.060 - - 0 - 0.00%
2017-01-27 0 0.200 0.196 0.207 0.200 0.200 94,000 18,800 0.2000 2.000 1.960 2.070 2.000 2.000 9,400 2.0000 0.00%
2017-01-26 0 0.200 0.200 0.213 0.191 0.215 274,000 58,034 0.2118 2.000 2.000 2.130 1.910 2.150 27,400 2.1180 5.26%
2017-01-25 0 0.190 0.190 0.194 0.190 0.198 66,000 12,944 0.1961 1.900 1.900 1.940 1.900 1.980 6,600 1.9612 1.06%
2017-01-24 0 0.188 0.188 0.191 0.188 0.188 8,000 1,504 0.1880 1.880 1.880 1.910 1.880 1.880 800 1.8800 -0.53%
2017-01-23 0 0.189 0.189 0.192 0.189 0.190 230,000 43,692 0.1900 1.890 1.890 1.920 1.890 1.900 23,000 1.8997 0.00%
2017-01-20 0 0.189 0.168 0.189 0.178 0.190 86,000 15,420 0.1793 1.890 1.680 1.890 1.780 1.900 8,600 1.7930 6.78%
2017-01-19 0 0.177 0.172 0.177 0.165 0.178 412,000 69,958 0.1698 1.770 1.720 1.770 1.650 1.780 41,200 1.6980 -1.12%
2017-01-18 0 0.179 0.174 0.180 0.167 0.179 4,000 692 0.1730 1.790 1.740 1.800 1.670 1.790 400 1.7300 -0.56%
2017-01-17 0 0.180 0.175 0.180 0.174 0.180 196,000 35,256 0.1799 1.800 1.750 1.800 1.740 1.800 19,600 1.7988 -1.10%
2017-01-16 0 0.182 0.182 0.190 0.181 0.182 114,000 20,640 0.1811 1.820 1.820 1.900 1.810 1.820 11,400 1.8105 1.11%
2017-01-13 0 0.180 0.173 0.180 - - 0 0 - 1.800 1.730 1.800 - - 0 - -4.26%
2017-01-12 0 0.188 0.166 0.188 0.172 0.190 92,000 16,500 0.1793 1.880 1.660 1.880 1.720 1.900 9,200 1.7935 9.30%
2017-01-11 0 0.172 0.167 0.172 - - 0 0 - 1.720 1.670 1.720 - - 0 - 0.00%
2017-01-10 0 0.172 0.167 0.176 0.170 0.172 160,000 27,388 0.1712 1.720 1.670 1.760 1.700 1.720 16,000 1.7118 0.58%
2017-01-09 0 0.171 0.171 0.173 0.170 0.189 258,000 44,542 0.1726 1.710 1.710 1.730 1.700 1.890 25,800 1.7264 -1.16%
2017-01-06 0 0.173 0.168 0.174 0.173 0.180 398,000 69,784 0.1753 1.730 1.680 1.740 1.730 1.800 39,800 1.7534 0.00%
2017-01-05 0 0.173 0.171 0.173 0.165 0.190 980,000 167,862 0.1713 1.730 1.710 1.730 1.650 1.900 98,000 1.7129 0.00%
2017-01-04 0 0.173 0.173 0.177 0.171 0.184 464,000 81,322 0.1753 1.730 1.730 1.770 1.710 1.840 46,400 1.7526 -3.35%
2017-01-03 0 0.179 0.178 0.180 0.175 0.181 62,000 11,030 0.1779 1.790 1.780 1.800 1.750 1.810 6,200 1.7790 -5.29%
2016-12-30 0 0.189 0.182 0.189 0.189 0.190 52,000 9,854 0.1895 1.890 1.820 1.890 1.890 1.900 5,200 1.8950 0.00%
2016-12-29 0 0.189 0.183 0.189 0.179 0.189 586,000 105,266 0.1796 1.890 1.830 1.890 1.790 1.890 58,600 1.7963 0.53%
2016-12-28 0 0.188 0.179 0.188 0.179 0.190 342,000 62,314 0.1822 1.880 1.790 1.880 1.790 1.900 34,200 1.8220 2.73%
2016-12-23 0 0.183 0.183 0.190 0.183 0.190 69,000 12,761 0.1849 1.830 1.830 1.900 1.830 1.900 6,900 1.8494 -3.68%
2016-12-22 0 0.190 0.185 0.190 0.190 0.197 30,000 5,728 0.1909 1.900 1.850 1.900 1.900 1.970 3,000 1.9093 -0.52%
2016-12-21 0 0.191 0.183 0.191 0.191 0.191 20,000 3,820 0.1910 1.910 1.830 1.910 1.910 1.910 2,000 1.9100 -1.55%
2016-12-20 0 0.194 0.191 0.194 - - 0 0 - 1.940 1.910 1.940 - - 0 - 0.00%
2016-12-19 0 0.194 0.191 0.195 - - 0 0 - 1.940 1.910 1.950 - - 0 - 0.00%
2016-12-16 0 0.194 0.193 0.200 0.194 0.195 24,000 4,666 0.1944 1.940 1.930 2.000 1.940 1.950 2,400 1.9442 -0.51%
2016-12-15 0 0.195 0.195 0.199 - - 0 0 - 1.950 1.950 1.990 - - 0 - 0.00%
2016-12-14 0 0.195 0.193 0.195 0.193 0.195 22,000 4,270 0.1941 1.950 1.930 1.950 1.930 1.950 2,200 1.9409 -2.50%
2016-12-13 0 0.200 0.195 0.200 0.193 0.202 312,000 62,786 0.2012 2.000 1.950 2.000 1.930 2.020 31,200 2.0124 -0.99%
2016-12-12 0 0.202 0.199 0.202 0.200 0.208 1,862,000 376,108 0.2020 2.020 1.990 2.020 2.000 2.080 186,200 2.0199 -0.98%
2016-12-09 0 0.204 0.204 0.208 0.200 0.208 927,567 189,197 0.2040 2.040 2.040 2.080 2.000 2.080 92,757 2.0397 -5.56%
2016-12-08 0 0.216 0.201 0.216 - - 0 0 - 2.160 2.010 2.160 - - 0 - -0.46%
2016-12-07 0 0.217 0.203 0.217 - - 0 0 - 2.170 2.030 2.170 - - 0 - -0.46%
2016-12-06 0 0.218 0.200 0.218 0.210 0.220 42,000 8,840 0.2105 2.180 2.000 2.180 2.100 2.200 4,200 2.1048 3.81%
2016-12-05 0 0.210 0.200 0.210 0.210 0.210 200,000 42,000 0.2100 2.100 2.000 2.100 2.100 2.100 20,000 2.1000 0.00%
2016-12-02 0 0.210 0.191 0.210 - - 0 0 - 2.100 1.910 2.100 - - 0 - 0.00%
2016-12-01 0 0.210 0.201 0.224 - - 0 0 - 2.100 2.010 2.240 - - 0 - 0.00%
2016-11-30 0 0.210 0.210 0.217 - - 0 0 - 2.100 2.100 2.170 - - 0 - 0.96%
2016-11-29 0 0.208 0.201 0.203 0.208 0.208 10,000 2,080 0.2080 2.080 2.010 2.030 2.080 2.080 1,000 2.0800 0.00%
2016-11-28 0 0.208 0.201 0.208 - - 0 0 - 2.080 2.010 2.080 - - 0 - -3.26%
2016-11-25 0 0.215 0.200 0.218 0.210 0.215 150,000 31,800 0.2120 2.150 2.000 2.180 2.100 2.150 15,000 2.1200 2.38%
2016-11-24 0 0.210 0.200 0.210 0.210 0.210 10,000 2,100 0.2100 2.100 2.000 2.100 2.100 2.100 1,000 2.1000 0.00%
2016-11-23 0 0.210 0.210 0.216 0.210 0.210 26,000 5,460 0.2100 2.100 2.100 2.160 2.100 2.100 2,600 2.1000 1.45%
2016-11-22 0 0.207 0.207 0.210 0.207 0.207 24,000 4,968 0.2070 2.070 2.070 2.100 2.070 2.070 2,400 2.0700 -2.36%
2016-11-21 0 0.212 0.207 0.212 0.207 0.212 138,000 28,672 0.2078 2.120 2.070 2.120 2.070 2.120 13,800 2.0777 0.00%
2016-11-18 0 0.212 0.209 0.224 - - 0 0 - 2.120 2.090 2.240 - - 0 - 0.00%
2016-11-17 0 0.212 0.212 0.217 0.210 0.220 156,000 32,980 0.2114 2.120 2.120 2.170 2.100 2.200 15,600 2.1141 -3.64%
2016-11-16 0 0.220 0.211 0.220 0.220 0.220 180,000 39,600 0.2200 2.200 2.110 2.200 2.200 2.200 18,000 2.2000 -1.35%
2016-11-15 0 0.223 0.207 0.223 0.207 0.240 232,000 49,132 0.2118 2.230 2.070 2.230 2.070 2.400 23,200 2.1178 7.73%
2016-11-14 0 0.207 0.202 0.209 - - 0 0 - 2.070 2.020 2.090 - - 0 - 0.00%
2016-11-11 0 0.207 0.207 0.212 0.207 0.210 228,000 47,646 0.2090 2.070 2.070 2.120 2.070 2.100 22,800 2.0897 -5.05%
2016-11-10 0 0.218 0.207 0.218 0.218 0.218 6,000 1,308 0.2180 2.180 2.070 2.180 2.180 2.180 600 2.1800 -0.91%
2016-11-09 0 0.220 0.212 0.220 - - 0 0 - 2.200 2.120 2.200 - - 0 - 0.00%
2016-11-08 0 0.220 0.207 0.220 0.209 0.225 548,000 118,070 0.2155 2.200 2.070 2.200 2.090 2.250 54,800 2.1546 2.33%
2016-11-07 0 0.215 0.213 0.215 0.206 0.220 602,000 125,040 0.2077 2.150 2.130 2.150 2.060 2.200 60,200 2.0771 3.86%
2016-11-04 0 0.207 0.200 0.208 - - 0 0 - 2.070 2.000 2.080 - - 0 - 0.00%
2016-11-03 0 0.207 0.200 0.207 0.208 0.208 8,000 1,664 0.2080 2.070 2.000 2.070 2.080 2.080 800 2.0800 -0.48%
2016-11-02 0 0.208 0.200 0.208 0.205 0.208 252,000 51,666 0.2050 2.080 2.000 2.080 2.050 2.080 25,200 2.0502 1.96%
2016-11-01 0 0.204 0.200 0.205 - - 0 0 - 2.040 2.000 2.050 - - 0 - 0.00%
2016-10-31 0 0.204 0.204 0.211 0.201 0.206 414,000 83,766 0.2023 2.040 2.040 2.110 2.010 2.060 41,400 2.0233 -3.77%
2016-10-28 0 0.212 0.205 0.213 0.212 0.212 18,000 3,816 0.2120 2.120 2.050 2.130 2.120 2.120 1,800 2.1200 -0.47%
2016-10-27 0 0.213 0.206 0.218 0.213 0.213 270,000 57,510 0.2130 2.130 2.060 2.180 2.130 2.130 27,000 2.1300 0.47%
2016-10-26 0 0.212 0.211 0.213 0.211 0.220 404,000 86,488 0.2141 2.120 2.110 2.130 2.110 2.200 40,400 2.1408 -3.64%
2016-10-25 0 0.220 0.220 0.228 0.210 0.220 12,000 2,540 0.2117 2.200 2.200 2.280 2.100 2.200 1,200 2.1167 1.85%
2016-10-24 0 0.216 0.216 0.230 0.215 0.215 4,000 860 0.2150 2.160 2.160 2.300 2.150 2.150 400 2.1500 -8.09%
2016-10-20 0 0.235 0.220 0.235 0.250 0.250 88,000 21,924 0.2491 2.350 2.200 2.350 2.500 2.500 8,800 2.4914 3.07%
2016-10-19 0 0.228 0.216 0.228 - - 0 0 - 2.280 2.160 2.280 - - 0 - -0.87%
2016-10-18 0 0.230 0.217 0.230 0.214 0.230 66,000 15,130 0.2292 2.300 2.170 2.300 2.140 2.300 6,600 2.2924 -3.36%
2016-10-17 0 0.238 0.219 0.245 - - 0 0 - 2.380 2.190 2.450 - - 0 - 0.00%
2016-10-14 0 0.238 0.215 0.238 0.238 0.246 202,000 48,092 0.2381 2.380 2.150 2.380 2.380 2.460 20,200 2.3808 0.00%
2016-10-13 0 0.238 0.220 0.238 0.229 0.250 176,000 42,814 0.2433 2.380 2.200 2.380 2.290 2.500 17,600 2.4326 10.70%
2016-10-12 0 0.215 0.203 0.234 - - 0 0 - 2.150 2.030 2.340 - - 0 - 0.00%
2016-10-11 0 0.215 0.203 0.232 - - 0 0 - 2.150 2.030 2.320 - - 0 - 0.00%
2016-10-07 0 0.215 0.214 0.227 0.215 0.233 54,000 11,658 0.2159 2.150 2.140 2.270 2.150 2.330 5,400 2.1589 -7.73%
2016-10-06 0 0.233 0.213 0.233 0.210 0.235 62,000 13,400 0.2161 2.330 2.130 2.330 2.100 2.350 6,200 2.1613 13.66%
2016-10-05 0 0.205 0.191 0.220 - - 0 0 - 2.050 1.910 2.200 - - 0 - 0.00%
2016-10-04 0 0.205 0.195 0.220 0.205 0.205 4,000 820 0.2050 2.050 1.950 2.200 2.050 2.050 400 2.0500 -0.49%
2016-10-03 0 0.206 0.206 0.220 0.201 0.206 214,000 43,388 0.2027 2.060 2.060 2.200 2.010 2.060 21,400 2.0275 -4.19%
2016-09-30 0 0.215 0.203 0.240 - - 0 0 - 2.150 2.030 2.400 - - 0 - 0.00%
2016-09-29 0 0.215 0.204 0.215 - - 0 0 - 2.150 2.040 2.150 - - 0 - 0.00%
2016-09-28 0 0.215 0.202 0.238 - - 0 0 - 2.150 2.020 2.380 - - 0 - 0.00%
2016-09-27 0 0.215 0.212 0.220 - - 0 0 - 2.150 2.120 2.200 - - 0 - 0.00%
2016-09-26 0 0.215 0.215 0.228 0.215 0.215 2,000 430 0.2150 2.150 2.150 2.280 2.150 2.150 200 2.1500 4.37%
2016-09-23 0 0.206 0.206 0.228 0.205 0.205 102,000 22,410 0.2197 2.060 2.060 2.280 2.050 2.050 10,200 2.1971 -10.43%
2016-09-22 0 0.230 0.209 0.235 - - 0 0 - 2.300 2.090 2.350 - - 0 - 0.00%
2016-09-21 0 0.230 0.203 0.250 - - 0 0 - 2.300 2.030 2.500 - - 0 - 0.00%
2016-09-20 0 0.230 0.225 0.248 0.230 0.231 100,000 23,024 0.2302 2.300 2.250 2.480 2.300 2.310 10,000 2.3024 -9.80%
2016-09-19 0 0.255 0.230 0.255 0.250 0.260 62,000 15,570 0.2511 2.550 2.300 2.550 2.500 2.600 6,200 2.5113 15.91%
2016-09-15 0 0.220 0.201 0.230 - - 0 0 - 2.200 2.010 2.300 - - 0 - 0.00%
2016-09-14 0 0.220 0.215 0.220 0.219 0.220 494,000 108,634 0.2199 2.200 2.150 2.200 2.190 2.200 49,400 2.1991 3.29%
2016-09-13 0 0.213 0.213 0.250 0.210 0.213 130,000 27,338 0.2103 2.130 2.130 2.500 2.100 2.130 13,000 2.1029 -7.39%
2016-09-12 0 0.230 0.211 0.260 - - 0 0 - 2.300 2.110 2.600 - - 0 - 0.00%
2016-09-09 0 0.230 0.201 0.236 - - 0 0 - 2.300 2.010 2.360 - - 0 - 0.00%
2016-09-08 0 0.230 0.206 0.238 0.201 0.230 30,000 6,468 0.2156 2.300 2.060 2.380 2.010 2.300 3,000 2.1560 4.55%
2016-09-07 0 0.220 0.211 0.230 0.220 0.220 20,000 4,400 0.2200 2.200 2.110 2.300 2.200 2.200 2,000 2.2000 -7.95%
2016-09-06 0 0.239 0.205 0.240 - - 0 0 - 2.390 2.050 2.400 - - 0 - 0.00%
2016-09-05 0 0.239 0.220 0.240 0.225 0.260 14,000 3,376 0.2411 2.390 2.200 2.400 2.250 2.600 1,400 2.4114 11.68%
2016-09-02 0 0.214 0.214 0.227 0.214 0.218 90,000 19,500 0.2167 2.140 2.140 2.270 2.140 2.180 9,000 2.1667 -8.94%
2016-09-01 0 0.235 0.204 0.235 0.215 0.255 18,000 3,990 0.2217 2.350 2.040 2.350 2.150 2.550 1,800 2.2167 9.30%
2016-08-31 0 0.215 0.212 0.220 0.212 0.232 142,000 30,412 0.2142 2.150 2.120 2.200 2.120 2.320 14,200 2.1417 1.42%
2016-08-30 0 0.212 0.204 0.222 0.212 0.212 302,000 64,024 0.2120 2.120 2.040 2.220 2.120 2.120 30,200 2.1200 -5.36%
2016-08-29 0 0.224 0.209 0.224 - - 0 0 - 2.240 2.090 2.240 - - 0 - 0.00%
2016-08-26 0 0.224 0.203 0.224 - - 0 0 - 2.240 2.030 2.240 - - 0 - -0.44%
2016-08-25 0 0.225 0.208 0.225 - - 0 0 - 2.250 2.080 2.250 - - 0 - -1.32%
2016-08-24 0 0.228 0.209 0.228 - - 0 0 - 2.280 2.090 2.280 - - 0 - 0.00%
2016-08-23 0 0.228 0.204 0.228 0.228 0.228 2,000 456 0.2280 2.280 2.040 2.280 2.280 2.280 200 2.2800 -0.87%
2016-08-22 0 0.230 0.203 0.230 - - 0 0 - 2.300 2.030 2.300 - - 0 - 0.00%
2016-08-19 0 0.230 0.203 0.230 0.240 0.240 2,000 480 0.2400 2.300 2.030 2.300 2.400 2.400 200 2.4000 3.60%
2016-08-18 0 0.222 0.208 0.222 0.224 0.225 44,000 9,866 0.2242 2.220 2.080 2.220 2.240 2.250 4,400 2.2423 0.91%
2016-08-17 0 0.220 0.209 0.220 0.210 0.224 82,000 17,498 0.2134 2.200 2.090 2.200 2.100 2.240 8,200 2.1339 7.84%
2016-08-16 0 0.204 0.204 0.219 0.201 0.201 2,000 402 0.2010 2.040 2.040 2.190 2.010 2.010 200 2.0100 -7.27%
2016-08-15 0 0.220 0.201 0.220 0.229 0.229 2,000 458 0.2290 2.200 2.010 2.200 2.290 2.290 200 2.2900 -2.22%
2016-08-12 0 0.225 0.206 0.228 0.210 0.229 20,000 4,438 0.2219 2.250 2.060 2.280 2.100 2.290 2,000 2.2190 -2.17%
2016-08-11 0 0.230 0.211 0.230 0.200 0.240 154,000 32,188 0.2090 2.300 2.110 2.300 2.000 2.400 15,400 2.0901 12.75%
2016-08-10 0 0.204 0.200 0.206 - - 0 0 - 2.040 2.000 2.060 - - 0 - 0.00%
2016-08-09 0 0.204 0.194 0.204 0.191 0.206 14,000 2,852 0.2037 2.040 1.940 2.040 1.910 2.060 1,400 2.0371 2.00%
2016-08-08 0 0.200 0.191 0.206 0.200 0.200 22,000 4,400 0.2000 2.000 1.910 2.060 2.000 2.000 2,200 2.0000 0.00%
2016-08-05 0 0.200 0.180 0.200 - - 0 0 - 2.000 1.800 2.000 - - 0 - 0.00%
2016-08-04 0 0.200 0.200 0.205 0.195 0.195 40,000 7,800 0.1950 2.000 2.000 2.050 1.950 1.950 4,000 1.9500 0.00%
2016-08-03 0 0.200 0.195 0.205 - - 0 0 - 2.000 1.950 2.050 - - 0 - 0.00%
2016-08-01 0 0.200 0.194 0.204 0.200 0.200 50,000 10,000 0.2000 2.000 1.940 2.040 2.000 2.000 5,000 2.0000 -2.91%
2016-07-29 0 0.206 0.200 0.206 0.195 0.206 62,000 12,112 0.1954 2.060 2.000 2.060 1.950 2.060 6,200 1.9535 0.98%
2016-07-28 0 0.204 0.202 0.210 0.200 0.205 84,000 16,902 0.2012 2.040 2.020 2.100 2.000 2.050 8,400 2.0121 -5.56%
2016-07-27 0 0.216 0.204 0.216 0.219 0.219 102,000 20,538 0.2014 2.160 2.040 2.160 2.190 2.190 10,200 2.0135 5.37%
2016-07-26 0 0.205 0.205 0.213 0.205 0.205 145,368 29,793 0.2049 2.050 2.050 2.130 2.050 2.050 14,537 2.0495 -3.76%
2016-07-25 0 0.213 0.205 0.217 - - 0 0 - 2.130 2.050 2.170 - - 0 - 0.00%
2016-07-22 0 0.213 0.203 0.213 0.202 0.218 52,000 10,536 0.2026 2.130 2.030 2.130 2.020 2.180 5,200 2.0262 2.40%
2016-07-21 0 0.208 0.207 0.218 0.200 0.220 348,000 72,218 0.2075 2.080 2.070 2.180 2.000 2.200 34,800 2.0752 -5.02%
2016-07-20 0 0.219 0.210 0.219 - - 0 0 - 2.190 2.100 2.190 - - 0 - -0.90%
2016-07-19 0 0.221 0.207 0.224 - - 0 0 - 2.210 2.070 2.240 - - 0 - 0.00%
2016-07-18 0 0.221 0.206 0.221 0.206 0.227 70,000 14,916 0.2131 2.210 2.060 2.210 2.060 2.270 7,000 2.1309 -2.64%
2016-07-15 0 0.227 0.203 0.227 0.227 0.227 2,000 454 0.2270 2.270 2.030 2.270 2.270 2.270 200 2.2700 0.00%
2016-07-14 0 0.227 0.203 0.227 0.220 0.230 252,000 55,460 0.2201 2.270 2.030 2.270 2.200 2.300 25,200 2.2008 5.09%
2016-07-13 0 0.216 0.204 0.216 0.203 0.216 4,000 838 0.2095 2.160 2.040 2.160 2.030 2.160 400 2.0950 1.41%
2016-07-12 0 0.213 0.209 0.213 0.205 0.213 436,000 90,968 0.2086 2.130 2.090 2.130 2.050 2.130 43,600 2.0864 -7.79%
2016-07-11 0 0.231 0.208 0.231 0.220 0.239 204,000 44,942 0.2203 2.310 2.080 2.310 2.200 2.390 20,400 2.2030 5.00%
2016-07-08 0 0.220 0.206 0.220 - - 0 0 - 2.200 2.060 2.200 - - 0 - 0.00%
2016-07-07 0 0.220 0.203 0.220 - - 0 0 - 2.200 2.030 2.200 - - 0 - 0.00%
2016-07-06 0 0.220 0.207 0.220 0.214 0.220 24,000 5,152 0.2147 2.200 2.070 2.200 2.140 2.200 2,400 2.1467 -4.35%
2016-07-05 0 0.230 0.210 0.238 - - 0 0 - 2.300 2.100 2.380 - - 0 - 0.00%
2016-07-04 0 0.230 0.212 0.230 0.240 0.240 2,000 480 0.2400 2.300 2.120 2.300 2.400 2.400 200 2.4000 4.55%
2016-06-30 0 0.220 0.212 0.230 0.220 0.239 4,000 918 0.2295 2.200 2.120 2.300 2.200 2.390 400 2.2950 -7.56%
2016-06-29 0 0.238 0.206 0.250 - - 0 0 - 2.380 2.060 2.500 - - 0 - 0.00%
2016-06-28 0 0.238 0.210 0.238 - - 0 0 - 2.380 2.100 2.380 - - 0 - 0.00%
2016-06-27 0 0.238 0.205 0.238 0.202 0.240 652,000 139,834 0.2145 2.380 2.050 2.380 2.020 2.400 65,200 2.1447 8.18%
2016-06-24 0 0.220 0.202 0.229 0.200 0.220 122,000 25,644 0.2102 2.200 2.020 2.290 2.000 2.200 12,200 2.1020 0.00%
2016-06-23 0 0.220 0.220 0.248 - - 0 0 - 2.200 2.200 2.480 - - 0 - 0.00%
2016-06-22 0 0.220 0.215 0.220 0.219 0.230 226,000 50,292 0.2225 2.200 2.150 2.200 2.190 2.300 22,600 2.2253 -10.93%
2016-06-21 0 0.247 0.209 0.247 - - 0 0 - 2.470 2.090 2.470 - - 0 - -1.20%
2016-06-20 0 0.250 0.210 0.250 0.225 0.260 124,000 28,480 0.2297 2.500 2.100 2.500 2.250 2.600 12,400 2.2968 21.95%
2016-06-17 0 0.205 0.188 0.205 - - 0 0 - 2.050 1.880 2.050 - - 0 - 0.00%
2016-06-16 0 0.205 0.195 0.205 - - 0 0 - 2.050 1.950 2.050 - - 0 - 0.00%
2016-06-15 0 0.205 0.190 0.205 - - 0 0 - 2.050 1.900 2.050 - - 0 - 0.00%
2016-06-14 0 0.205 0.197 0.205 - - 0 0 - 2.050 1.970 2.050 - - 0 - 0.00%
2016-06-13 0 0.205 0.200 0.221 - - 0 0 - 2.050 2.000 2.210 - - 0 - 0.00%
2016-06-10 0 0.205 0.201 0.220 0.205 0.205 30,000 6,150 0.2050 2.050 2.010 2.200 2.050 2.050 3,000 2.0500 0.00%
2016-06-08 0 0.205 0.196 0.223 - - 0 0 - 2.050 1.960 2.230 - - 0 - 0.00%
2016-06-07 0 0.205 0.202 0.216 0.200 0.205 22,000 4,414 0.2006 2.050 2.020 2.160 2.000 2.050 2,200 2.0064 0.00%
2016-06-06 0 0.205 0.205 0.224 0.205 0.210 48,000 9,940 0.2071 2.050 2.050 2.240 2.050 2.100 4,800 2.0708 -2.38%
2016-06-03 0 0.210 0.207 0.222 0.210 0.210 50,000 10,500 0.2100 2.100 2.070 2.220 2.100 2.100 5,000 2.1000 1.45%
2016-06-02 0 0.207 0.207 0.219 0.207 0.207 4,000 828 0.2070 2.070 2.070 2.190 2.070 2.070 400 2.0700 -0.96%
2016-06-01 0 0.209 0.208 0.216 0.204 0.210 196,000 40,760 0.2080 2.090 2.080 2.160 2.040 2.100 19,600 2.0796 0.48%
2016-05-31 0 0.208 0.208 0.212 0.206 0.225 346,000 73,766 0.2132 2.080 2.080 2.120 2.060 2.250 34,600 2.1320 -7.56%
2016-05-30 0 0.225 0.222 0.235 0.222 0.240 620,000 143,840 0.2320 2.250 2.220 2.350 2.220 2.400 62,000 2.3200 -10.00%
2016-05-27 0 0.250 0.250 0.255 0.250 0.255 238,000 59,620 0.2505 2.500 2.500 2.550 2.500 2.550 23,800 2.5050 0.00%
2016-05-26 0 0.250 0.246 0.265 0.232 0.275 142,000 37,064 0.2610 2.500 2.460 2.650 2.320 2.750 14,200 2.6101 0.40%
2016-05-25 0 0.249 0.235 0.275 - - 0 0 - 2.490 2.350 2.750 - - 0 - 0.00%
2016-05-24 0 0.249 0.232 0.280 - - 0 0 - 2.490 2.320 2.800 - - 0 - 0.00%
2016-05-23 0 0.249 0.232 0.250 - - 0 0 - 2.490 2.320 2.500 - - 0 - 0.00%
2016-05-20 0 0.249 0.232 0.249 - - 0 0 - 2.490 2.320 2.490 - - 0 - 0.00%
2016-05-19 0 0.249 0.225 0.249 0.249 0.250 100,000 24,952 0.2495 2.490 2.250 2.490 2.490 2.500 10,000 2.4952 0.00%
2016-05-18 0 0.249 0.221 0.249 0.249 0.249 2,000 498 0.2490 2.490 2.210 2.490 2.490 2.490 200 2.4900 5.96%
2016-05-17 0 0.235 0.222 0.250 - - 0 0 - 2.350 2.220 2.500 - - 0 - 0.00%
2016-05-16 0 0.235 0.218 0.250 - - 0 0 - 2.350 2.180 2.500 - - 0 - 0.00%
2016-05-13 0 0.235 0.230 0.235 - - 0 0 - 2.350 2.300 2.350 - - 0 - 0.00%
2016-05-12 0 0.235 0.235 0.255 0.235 0.236 40,000 9,434 0.2359 2.350 2.350 2.550 2.350 2.360 4,000 2.3585 -0.42%
2016-05-11 0 0.236 0.236 0.244 0.235 0.290 154,000 40,240 0.2613 2.360 2.360 2.440 2.350 2.900 15,400 2.6130 1.72%
2016-05-10 0 0.232 0.220 0.233 0.232 0.233 100,000 23,280 0.2328 2.320 2.200 2.330 2.320 2.330 10,000 2.3280 -0.43%
2016-05-09 0 0.233 0.233 0.250 0.233 0.233 162,000 37,746 0.2330 2.330 2.330 2.500 2.330 2.330 16,200 2.3300 0.43%
2016-05-06 0 0.232 0.232 0.255 0.230 0.232 112,000 25,942 0.2316 2.320 2.320 2.550 2.300 2.320 11,200 2.3163 -12.45%
2016-05-05 0 0.265 0.231 0.280 - - 0 0 - 2.650 2.310 2.800 - - 0 - 0.00%
2016-05-04 0 0.265 0.231 0.290 - - 0 0 - 2.650 2.310 2.900 - - 0 - 0.00%
2016-05-03 0 0.265 0.238 0.285 - - 0 0 - 2.650 2.380 2.850 - - 0 - 0.00%
2016-04-29 0 0.265 0.248 0.290 0.265 0.265 76,000 20,140 0.2650 2.650 2.480 2.900 2.650 2.650 7,600 2.6500 0.00%
2016-04-28 0 0.265 0.246 0.270 0.265 0.265 254,000 67,310 0.2650 2.650 2.460 2.700 2.650 2.650 25,400 2.6500 -1.85%
2016-04-27 0 0.270 0.265 0.270 0.270 0.280 214,000 58,970 0.2756 2.700 2.650 2.700 2.700 2.800 21,400 2.7556 0.00%
2016-04-26 0 0.270 0.248 0.270 0.275 0.280 268,000 75,010 0.2799 2.700 2.480 2.700 2.750 2.800 26,800 2.7989 0.00%
2016-04-25 0 0.270 0.241 0.270 - - 0 0 - 2.700 2.410 2.700 - - 0 - 0.00%
2016-04-22 0 0.270 0.245 0.280 0.265 0.270 98,000 26,420 0.2696 2.700 2.450 2.800 2.650 2.700 9,800 2.6959 5.88%
2016-04-21 0 0.255 0.245 0.265 0.227 0.280 432,000 113,260 0.2622 2.550 2.450 2.650 2.270 2.800 43,200 2.6218 4.51%
2016-04-20 0 0.244 0.243 0.260 0.244 0.270 474,000 120,992 0.2553 2.440 2.430 2.600 2.440 2.700 47,400 2.5526 -9.63%
2016-04-19 0 0.270 0.233 0.270 0.242 0.275 158,000 40,320 0.2552 2.700 2.330 2.700 2.420 2.750 15,800 2.5519 18.42%
2016-04-18 0 0.228 0.209 0.255 - - 0 0 - 2.280 2.090 2.550 - - 0 - 0.00%
2016-04-15 0 0.228 0.220 0.248 - - 0 0 - 2.280 2.200 2.480 - - 0 - 0.00%
2016-04-14 0 0.228 0.219 0.228 - - 0 0 - 2.280 2.190 2.280 - - 0 - 0.00%
2016-04-13 0 0.228 0.219 0.248 0.228 0.229 16,000 3,656 0.2285 2.280 2.190 2.480 2.280 2.290 1,600 2.2850 0.00%
2016-04-12 0 0.228 0.228 0.244 0.219 0.219 100,000 21,900 0.2190 2.280 2.280 2.440 2.190 2.190 10,000 2.1900 4.59%
2016-04-11 0 0.218 0.218 0.239 0.218 0.218 96,000 20,928 0.2180 2.180 2.180 2.390 2.180 2.180 9,600 2.1800 0.00%
2016-04-08 0 0.218 0.213 0.236 0.218 0.218 2,000 436 0.2180 2.180 2.130 2.360 2.180 2.180 200 2.1800 -0.46%
2016-04-07 0 0.219 0.215 0.240 - - 0 0 - 2.190 2.150 2.400 - - 0 - 0.00%
2016-04-06 0 0.219 0.218 0.241 0.215 0.244 12,000 2,712 0.2260 2.190 2.180 2.410 2.150 2.440 1,200 2.2600 -6.41%
2016-04-05 0 0.234 0.218 0.234 0.234 0.234 2,000 468 0.2340 2.340 2.180 2.340 2.340 2.340 200 2.3400 1.74%
2016-04-01 0 0.230 0.228 0.235 0.211 0.230 322,000 70,850 0.2200 2.300 2.280 2.350 2.110 2.300 32,200 2.2003 0.44%
2016-03-31 0 0.229 0.226 0.229 0.229 0.241 782,000 182,020 0.2328 2.290 2.260 2.290 2.290 2.410 78,200 2.3276 -7.29%
2016-03-30 0 0.247 0.245 0.260 0.200 0.350 2,770,000 760,514 0.2746 2.470 2.450 2.600 2.000 3.500 277,000 2.7455 13.30%
2016-03-29 0 0.218 0.201 0.238 - - 0 0 - 2.180 2.010 2.380 - - 0 - 0.00%
2016-03-24 0 0.218 0.218 0.238 0.194 0.218 16,000 3,236 0.2023 2.180 2.180 2.380 1.940 2.180 1,600 2.0225 0.00%
2016-03-23 0 0.218 0.194 0.230 - - 0 0 - 2.180 1.940 2.300 - - 0 - 0.00%
2016-03-22 0 0.218 0.200 0.235 - - 0 0 - 2.180 2.000 2.350 - - 0 - 0.00%
2016-03-21 0 0.218 0.218 0.230 0.198 0.198 2,000 396 0.1980 2.180 2.180 2.300 1.980 1.980 200 1.9800 0.00%
2016-03-18 0 0.218 0.201 0.237 - - 0 0 - 2.180 2.010 2.370 - - 0 - 0.00%
2016-03-17 0 0.218 0.218 0.238 0.208 0.208 100,000 20,800 0.2080 2.180 2.180 2.380 2.080 2.080 10,000 2.0800 -4.39%
2016-03-16 0 0.228 0.208 0.238 - - 0 0 - 2.280 2.080 2.380 - - 0 - 0.00%
2016-03-15 0 0.228 0.205 0.238 - - 0 0 - 2.280 2.050 2.380 - - 0 - 0.00%
2016-03-14 0 0.228 0.200 0.240 - - 0 0 - 2.280 2.000 2.400 - - 0 - 0.00%
2016-03-11 0 0.228 0.200 0.240 - - 0 0 - 2.280 2.000 2.400 - - 0 - 0.00%
2016-03-10 0 0.228 0.212 0.240 - - 0 0 - 2.280 2.120 2.400 - - 0 - 0.00%
2016-03-09 0 0.228 0.210 0.228 0.230 0.230 78,000 17,940 0.2300 2.280 2.100 2.280 2.300 2.300 7,800 2.3000 -0.87%
2016-03-08 0 0.230 0.211 0.240 - - 0 0 - 2.300 2.110 2.400 - - 0 - 0.00%
2016-03-07 0 0.230 0.230 0.238 0.230 0.230 22,000 5,060 0.2300 2.300 2.300 2.380 2.300 2.300 2,200 2.3000 0.00%
2016-03-04 0 0.230 0.210 0.230 - - 0 0 - 2.300 2.100 2.300 - - 0 - -3.36%
2016-03-03 0 0.238 0.202 0.240 - - 0 0 - 2.380 2.020 2.400 - - 0 - 0.00%
2016-03-02 0 0.238 0.200 0.238 - - 0 0 - 2.380 2.000 2.380 - - 0 - 0.00%
2016-03-01 0 0.238 0.200 0.238 - - 0 0 - 2.380 2.000 2.380 - - 0 - -1.65%
2016-02-29 0 0.242 0.221 0.242 0.220 0.242 430,000 94,644 0.2201 2.420 2.210 2.420 2.200 2.420 43,000 2.2010 1.68%
2016-02-26 0 0.238 0.215 0.238 - - 0 0 - 2.380 2.150 2.380 - - 0 - -0.42%
2016-02-25 0 0.239 0.201 0.239 - - 0 0 - 2.390 2.010 2.390 - - 0 - 0.00%
2016-02-24 0 0.239 0.225 0.239 - - 0 0 - 2.390 2.250 2.390 - - 0 - -0.83%
2016-02-23 0 0.241 0.201 0.244 - - 0 0 - 2.410 2.010 2.440 - - 0 - 0.00%
2016-02-22 0 0.241 0.210 0.241 - - 0 0 - 2.410 2.100 2.410 - - 0 - -0.41%
2016-02-19 0 0.242 0.235 0.242 0.235 0.244 32,000 7,658 0.2393 2.420 2.350 2.420 2.350 2.440 3,200 2.3931 9.01%
2016-02-18 0 0.222 0.222 0.238 0.220 0.222 32,000 7,056 0.2205 2.220 2.220 2.380 2.200 2.220 3,200 2.2050 -7.50%
2016-02-17 0 0.240 0.200 0.240 - - 0 0 - 2.400 2.000 2.400 - - 0 - 0.00%
2016-02-16 0 0.240 0.210 0.244 - - 0 0 - 2.400 2.100 2.440 - - 0 - 0.00%
2016-02-15 0 0.240 0.223 0.240 0.220 0.241 36,000 8,394 0.2332 2.400 2.230 2.400 2.200 2.410 3,600 2.3317 18.23%
2016-02-12 0 0.203 0.203 0.238 0.183 0.201 4,000 768 0.1920 2.030 2.030 2.380 1.830 2.010 400 1.9200 -6.45%
2016-02-11 0 0.217 0.200 0.238 - - 0 0 - 2.170 2.000 2.380 - - 0 - 0.00%
2016-02-05 0 0.217 0.216 0.238 - - 0 0 - 2.170 2.160 2.380 - - 0 - 0.00%
2016-02-04 0 0.217 0.217 0.235 0.201 0.220 56,000 11,358 0.2028 2.170 2.170 2.350 2.010 2.200 5,600 2.0282 -9.58%
2016-02-03 0 0.240 0.210 0.240 - - 0 0 - 2.400 2.100 2.400 - - 0 - 0.00%
2016-02-02 0 0.240 0.215 0.240 - - 0 0 - 2.400 2.150 2.400 - - 0 - 0.00%
2016-02-01 0 0.240 0.210 0.245 - - 0 0 - 2.400 2.100 2.450 - - 0 - 0.00%
2016-01-29 0 0.240 0.225 0.240 0.221 0.244 230,000 53,480 0.2325 2.400 2.250 2.400 2.210 2.440 23,000 2.3252 9.09%
2016-01-28 0 0.220 0.207 0.235 - - 0 0 - 2.200 2.070 2.350 - - 0 - 0.00%
2016-01-27 0 0.220 0.218 0.226 0.220 0.221 74,000 16,284 0.2201 2.200 2.180 2.260 2.200 2.210 7,400 2.2005 -1.35%
2016-01-26 0 0.223 0.213 0.239 - - 0 0 - 2.230 2.130 2.390 - - 0 - 0.00%
2016-01-25 0 0.223 0.223 0.239 - - 0 0 - 2.230 2.230 2.390 - - 0 - 0.90%
2016-01-22 0 0.221 0.221 0.235 0.221 0.221 64,000 14,144 0.2210 2.210 2.210 2.350 2.210 2.210 6,400 2.2100 -5.56%
2016-01-21 0 0.234 0.202 0.234 - - 0 0 - 2.340 2.020 2.340 - - 0 - -0.43%
2016-01-20 0 0.235 0.230 0.235 0.235 0.240 100,000 23,750 0.2375 2.350 2.300 2.350 2.350 2.400 10,000 2.3750 2.62%
2016-01-19 0 0.229 0.229 0.245 - - 0 0 - 2.290 2.290 2.450 - - 0 - 0.44%
2016-01-18 0 0.228 0.228 0.240 0.226 0.226 10,000 2,260 0.2260 2.280 2.280 2.400 2.260 2.260 1,000 2.2600 -7.69%
2016-01-15 0 0.247 0.230 0.247 0.223 0.250 526,000 121,082 0.2302 2.470 2.300 2.470 2.230 2.500 52,600 2.3019 7.39%
2016-01-14 0 0.230 0.224 0.230 - - 0 0 - 2.300 2.240 2.300 - - 0 - -6.12%
2016-01-13 0 0.245 0.226 0.250 - - 0 0 - 2.450 2.260 2.500 - - 0 - 0.00%
2016-01-12 0 0.245 0.224 0.245 - - 0 0 - 2.450 2.240 2.450 - - 0 - -1.21%
2016-01-11 0 0.248 0.224 0.248 - - 0 0 - 2.480 2.240 2.480 - - 0 - -0.80%
2016-01-08 0 0.250 0.224 0.250 - - 0 0 - 2.500 2.240 2.500 - - 0 - -1.96%
2016-01-07 0 0.255 0.230 0.255 - - 0 0 - 2.550 2.300 2.550 - - 0 - -1.92%
2016-01-06 0 0.260 0.240 0.260 0.240 0.260 104,000 25,040 0.2408 2.600 2.400 2.600 2.400 2.600 10,400 2.4077 1.96%
2016-01-05 0 0.255 0.234 0.260 0.227 0.255 300,000 73,720 0.2457 2.550 2.340 2.600 2.270 2.550 30,000 2.4573 2.82%
2016-01-04 0 0.248 0.235 0.248 0.228 0.250 1,784,000 409,364 0.2295 2.480 2.350 2.480 2.280 2.500 178,400 2.2946 -2.75%
2015-12-31 0 0.255 0.232 0.255 - - 0 0 - 2.550 2.320 2.550 - - 0 - -1.92%
2015-12-30 0 0.260 0.250 0.280 - - 0 0 - 2.600 2.500 2.800 - - 0 - 0.00%
2015-12-29 0 0.260 0.245 0.260 0.260 0.260 500,000 130,000 0.2600 2.600 2.450 2.600 2.600 2.600 50,000 2.6000 4.00%
2015-12-28 0 0.250 0.250 0.260 - - 0 0 - 2.500 2.500 2.600 - - 0 - 0.00%
2015-12-24 0 0.250 0.238 0.270 - - 0 0 - 2.500 2.380 2.700 - - 0 - 0.00%
2015-12-23 0 0.250 0.242 0.255 0.245 0.250 848,000 209,402 0.2469 2.500 2.420 2.550 2.450 2.500 84,800 2.4694 0.00%
2015-12-22 0 0.250 0.240 0.250 0.240 0.275 26,000 6,310 0.2427 2.500 2.400 2.500 2.400 2.750 2,600 2.4269 0.00%
2015-12-21 0 0.250 0.240 0.250 - - 0 0 - 2.500 2.400 2.500 - - 0 - -3.85%
2015-12-18 0 0.260 0.241 0.280 - - 0 0 - 2.600 2.410 2.800 - - 0 - 0.00%
2015-12-17 0 0.260 0.241 0.270 - - 0 0 - 2.600 2.410 2.700 - - 0 - 0.00%
2015-12-16 0 0.260 0.245 0.275 - - 0 0 - 2.600 2.450 2.750 - - 0 - 0.00%
2015-12-15 0 0.260 0.245 0.260 0.231 0.260 12,000 2,830 0.2358 2.600 2.450 2.600 2.310 2.600 1,200 2.3583 12.55%
2015-12-14 0 0.231 0.231 0.260 0.212 0.212 2,000 424 0.2120 2.310 2.310 2.600 2.120 2.120 200 2.1200 -7.60%
2015-12-11 0 0.250 0.238 0.260 - - 0 0 - 2.500 2.380 2.600 - - 0 - 0.00%
2015-12-10 0 0.250 0.236 0.260 - - 140,000 34,300 0.2450 2.500 2.360 2.600 - - 14,000 2.4500 0.00%
2015-12-09 0 0.250 0.233 0.250 0.250 0.260 342,000 86,320 0.2524 2.500 2.330 2.500 2.500 2.600 34,200 2.5240 -1.96%
2015-12-08 0 0.255 0.240 0.255 0.240 0.255 280,000 68,350 0.2441 2.550 2.400 2.550 2.400 2.550 28,000 2.4411 6.25%
2015-12-07 0 0.240 0.240 0.260 0.230 0.230 200,000 46,000 0.2300 2.400 2.400 2.600 2.300 2.300 20,000 2.3000 0.00%
2015-12-04 0 0.240 0.232 0.260 - - 0 0 - 2.400 2.320 2.600 - - 0 - 0.00%
2015-12-03 0 0.240 0.235 0.250 0.240 0.240 52,000 12,480 0.2400 2.400 2.350 2.500 2.400 2.400 5,200 2.4000 0.00%
2015-12-02 0 0.240 0.240 0.265 0.240 0.240 20,000 4,800 0.2400 2.400 2.400 2.650 2.400 2.400 2,000 2.4000 -3.61%
2015-12-01 0 0.249 0.249 0.270 - - 0 0 - 2.490 2.490 2.700 - - 0 - 0.00%
2015-11-30 0 0.249 0.235 0.249 - - 0 0 - 2.490 2.350 2.490 - - 0 - -0.40%
2015-11-27 0 0.250 0.242 0.260 0.250 0.250 4,000 1,000 0.2500 2.500 2.420 2.600 2.500 2.500 400 2.5000 -5.66%
2015-11-26 0 0.265 0.260 0.265 0.270 0.270 38,000 10,260 0.2700 2.650 2.600 2.650 2.700 2.700 3,800 2.7000 6.00%
2015-11-25 0 0.250 0.245 0.260 - - 0 0 - 2.500 2.450 2.600 - - 0 - 0.00%
2015-11-24 0 0.250 0.240 0.275 - - 0 0 - 2.500 2.400 2.750 - - 0 - 0.00%
2015-11-23 0 0.250 0.240 0.250 - - 0 0 - 2.500 2.400 2.500 - - 0 - -1.96%
2015-11-20 0 0.255 0.255 0.270 0.250 0.255 82,000 20,700 0.2524 2.550 2.550 2.700 2.500 2.550 8,200 2.5244 -3.77%
2015-11-19 0 0.265 0.240 0.275 - - 0 0 - 2.650 2.400 2.750 - - 0 - 0.00%
2015-11-18 0 0.265 0.242 0.265 - - 0 0 - 2.650 2.420 2.650 - - 0 - 0.00%
2015-11-17 0 0.265 0.260 0.270 0.265 0.280 562,000 151,750 0.2700 2.650 2.600 2.700 2.650 2.800 56,200 2.7002 3.92%
2015-11-16 0 0.255 0.240 0.255 0.230 0.255 148,000 34,926 0.2360 2.550 2.400 2.550 2.300 2.550 14,800 2.3599 6.25%
2015-11-13 0 0.240 0.220 0.250 - - 0 0 - 2.400 2.200 2.500 - - 0 - 0.00%
2015-11-12 0 0.240 0.240 0.250 0.240 0.240 600,000 144,000 0.2400 2.400 2.400 2.500 2.400 2.400 60,000 2.4000 0.42%
2015-11-11 0 0.239 0.239 0.250 0.235 0.235 2,000 470 0.2350 2.390 2.390 2.500 2.350 2.350 200 2.3500 -4.40%
2015-11-10 0 0.250 0.245 0.255 0.250 0.250 8,000 2,000 0.2500 2.500 2.450 2.550 2.500 2.500 800 2.5000 2.04%
2015-11-09 0 0.245 0.245 0.260 0.245 0.245 40,000 9,800 0.2450 2.450 2.450 2.600 2.450 2.450 4,000 2.4500 2.08%
2015-11-06 0 0.240 0.240 0.255 0.240 0.241 150,000 36,024 0.2402 2.400 2.400 2.550 2.400 2.410 15,000 2.4016 0.00%
2015-11-05 0 0.240 0.240 0.250 0.234 0.235 210,000 49,340 0.2350 2.400 2.400 2.500 2.340 2.350 21,000 2.3495 0.00%
2015-11-04 0 0.240 0.240 0.250 - - 0 0 - 2.400 2.400 2.500 - - 0 - 1.69%
2015-11-03 0 0.236 0.236 0.243 0.236 0.245 30,000 7,224 0.2408 2.360 2.360 2.430 2.360 2.450 3,000 2.4080 -3.67%
2015-11-02 0 0.245 0.245 0.249 0.241 0.241 34,000 8,194 0.2410 2.450 2.450 2.490 2.410 2.410 3,400 2.4100 -2.00%
2015-10-30 0 0.250 0.250 0.255 - - 0 0 - 2.500 2.500 2.550 - - 0 - 0.00%
2015-10-29 0 0.250 0.250 0.255 0.250 0.255 84,000 21,290 0.2535 2.500 2.500 2.550 2.500 2.550 8,400 2.5345 -1.96%
2015-10-28 0 0.255 0.255 0.260 0.255 0.255 200,000 51,000 0.2550 2.550 2.550 2.600 2.550 2.550 20,000 2.5500 -7.27%
2015-10-27 0 0.275 0.255 0.275 - - 0 0 - 2.750 2.550 2.750 - - 0 - 0.00%
2015-10-26 0 0.275 0.260 0.280 - - 0 0 - 2.750 2.600 2.800 - - 0 - 0.00%
2015-10-23 0 0.275 0.260 0.275 0.275 0.275 24,000 6,600 0.2750 2.750 2.600 2.750 2.750 2.750 2,400 2.7500 0.00%
2015-10-22 0 0.275 0.255 0.275 0.270 0.285 64,000 17,700 0.2766 2.750 2.550 2.750 2.700 2.850 6,400 2.7656 7.84%
2015-10-20 0 0.255 0.250 0.270 - - 0 0 - 2.550 2.500 2.700 - - 0 - 0.00%
2015-10-19 0 0.255 0.250 0.270 0.255 0.260 62,000 15,840 0.2555 2.550 2.500 2.700 2.550 2.600 6,200 2.5548 -1.92%
2015-10-16 0 0.260 0.250 0.260 - - 0 0 - 2.600 2.500 2.600 - - 0 - 0.00%
2015-10-15 0 0.260 0.250 0.270 - - 0 0 - 2.600 2.500 2.700 - - 0 - 0.00%
2015-10-14 0 0.260 0.255 0.270 0.255 0.260 108,000 28,030 0.2595 2.600 2.550 2.700 2.550 2.600 10,800 2.5954 -1.89%
2015-10-13 0 0.265 0.255 0.285 - - 0 0 - 2.650 2.550 2.850 - - 0 - 0.00%
2015-10-12 0 0.265 0.255 0.265 0.250 0.265 164,000 41,830 0.2551 2.650 2.550 2.650 2.500 2.650 16,400 2.5506 0.00%
2015-10-09 0 0.265 0.255 0.270 - - 0 0 - 2.650 2.550 2.700 - - 0 - 0.00%
2015-10-08 0 0.265 0.255 0.270 - - 0 0 - 2.650 2.550 2.700 - - 0 - 0.00%
2015-10-07 0 0.265 0.255 0.270 0.255 0.265 49,000 12,520 0.2555 2.650 2.550 2.700 2.550 2.650 4,900 2.5551 0.00%
2015-10-06 0 0.265 0.255 0.280 0.265 0.265 22,000 5,830 0.2650 2.650 2.550 2.800 2.650 2.650 2,200 2.6500 0.00%
2015-10-05 0 0.265 0.265 0.285 0.265 0.265 4,000 1,060 0.2650 2.650 2.650 2.850 2.650 2.650 400 2.6500 0.00%
2015-10-02 0 0.265 0.260 0.265 0.250 0.265 156,000 39,350 0.2522 2.650 2.600 2.650 2.500 2.650 15,600 2.5224 -3.64%
2015-09-30 0 0.275 0.265 0.275 0.250 0.275 64,000 16,880 0.2638 2.750 2.650 2.750 2.500 2.750 6,400 2.6375 3.77%
2015-09-29 0 0.265 0.265 0.270 0.265 0.275 168,000 45,420 0.2704 2.650 2.650 2.700 2.650 2.750 16,800 2.7036 0.00%
2015-09-25 0 0.265 0.265 0.275 0.250 0.265 204,000 52,560 0.2576 2.650 2.650 2.750 2.500 2.650 20,400 2.5765 3.92%
2015-09-24 0 0.255 0.255 0.265 0.250 0.265 94,000 24,610 0.2618 2.550 2.550 2.650 2.500 2.650 9,400 2.6181 -3.77%
2015-09-23 0 0.265 0.265 0.270 0.265 0.265 64,000 16,960 0.2650 2.650 2.650 2.700 2.650 2.650 6,400 2.6500 -1.85%
2015-09-22 0 0.270 0.270 0.300 - - 0 0 - 2.700 2.700 3.000 - - 0 - 0.00%
2015-09-21 0 0.270 0.270 0.300 0.265 0.270 8,000 2,140 0.2675 2.700 2.700 3.000 2.650 2.700 800 2.6750 0.00%
2015-09-18 0 0.270 0.260 0.270 - - 0 0 - 2.700 2.600 2.700 - - 0 - 0.00%
2015-09-17 0 0.270 0.270 0.320 0.249 0.255 118,000 29,532 0.2503 2.700 2.700 3.200 2.490 2.550 11,800 2.5027 0.00%
2015-09-16 0 0.270 0.255 0.300 - - 0 0 - 2.700 2.550 3.000 - - 0 - 0.00%
2015-09-15 0 0.270 0.255 0.270 0.270 0.270 200,000 54,000 0.2700 2.700 2.550 2.700 2.700 2.700 20,000 2.7000 -3.57%
2015-09-14 0 0.280 0.270 0.310 - - 0 0 - 2.800 2.700 3.100 - - 0 - 0.00%
2015-09-11 0 0.280 0.280 0.300 0.270 0.270 22,000 5,960 0.2709 2.800 2.800 3.000 2.700 2.700 2,200 2.7091 3.70%
2015-09-10 0 0.270 0.270 0.300 - - 0 0 - 2.700 2.700 3.000 - - 0 - 0.00%
2015-09-09 0 0.270 0.270 0.335 0.265 0.265 50,000 13,250 0.2650 2.700 2.700 3.350 2.650 2.650 5,000 2.6500 -1.82%
2015-09-08 0 0.275 0.275 0.290 0.270 0.275 58,000 15,940 0.2748 2.750 2.750 2.900 2.700 2.750 5,800 2.7483 1.85%
2015-09-07 0 0.270 0.250 0.330 - - 0 0 - 2.700 2.500 3.300 - - 0 - 0.00%
2015-09-04 0 0.270 0.270 0.315 0.270 0.270 2,000 540 0.2700 2.700 2.700 3.150 2.700 2.700 200 2.7000 0.00%
2015-09-02 0 0.270 0.270 0.330 - - 0 0 - 2.700 2.700 3.300 - - 0 - 0.00%
2015-09-01 0 0.270 0.270 0.280 0.270 0.270 34,000 9,180 0.2700 2.700 2.700 2.800 2.700 2.700 3,400 2.7000 1.89%
2015-08-31 0 0.265 0.265 0.315 0.260 0.260 20,000 5,200 0.2600 2.650 2.650 3.150 2.600 2.600 2,000 2.6000 1.92%
2015-08-28 0 0.260 0.260 0.295 0.260 0.260 248,000 64,480 0.2600 2.600 2.600 2.950 2.600 2.600 24,800 2.6000 -3.70%
2015-08-27 0 0.270 0.270 0.310 0.265 0.270 10,000 2,690 0.2690 2.700 2.700 3.100 2.650 2.700 1,000 2.6900 1.89%
2015-08-26 0 0.265 0.265 0.270 0.265 0.290 130,000 37,070 0.2852 2.650 2.650 2.700 2.650 2.900 13,000 2.8515 3.92%
2015-08-25 0 0.255 0.255 0.280 0.250 0.290 102,000 27,420 0.2688 2.550 2.550 2.800 2.500 2.900 10,200 2.6882 -3.77%
2015-08-24 0 0.265 0.260 0.275 0.260 0.285 666,000 179,460 0.2695 2.650 2.600 2.750 2.600 2.850 66,600 2.6946 -17.19%
2015-08-21 0 0.320 0.255 0.320 0.320 0.320 100,000 32,000 0.3200 3.200 2.550 3.200 3.200 3.200 10,000 3.2000 0.00%
2015-08-20 0 0.320 0.310 0.325 0.310 0.320 480,000 149,550 0.3116 3.200 3.100 3.250 3.100 3.200 48,000 3.1156 3.23%
2015-08-19 0 0.310 0.310 0.315 0.310 0.330 1,224,000 387,810 0.3168 3.100 3.100 3.150 3.100 3.300 122,400 3.1684 -3.12%
2015-08-18 0 0.320 0.275 0.345 - - 0 0 - 3.200 2.750 3.450 - - 0 - 0.00%
2015-08-17 0 0.320 0.320 0.360 0.315 0.320 108,000 34,320 0.3178 3.200 3.200 3.600 3.150 3.200 10,800 3.1778 1.59%
2015-08-14 0 0.315 0.305 0.315 0.315 0.350 336,000 109,740 0.3266 3.150 3.050 3.150 3.150 3.500 33,600 3.2661 -8.70%
2015-08-13 0 0.345 0.340 0.345 0.340 0.375 1,174,000 409,120 0.3485 3.450 3.400 3.450 3.400 3.750 117,400 3.4848 -4.17%
2015-08-12 0 0.360 0.360 0.365 0.325 0.500 11,364,000 4,416,870 0.3887 3.600 3.600 3.650 3.250 5.000 1,136,400 3.8867 10.77%
2015-08-11 0 0.325 0.325 0.335 0.325 0.330 360,000 117,500 0.3264 3.250 3.250 3.350 3.250 3.300 36,000 3.2639 -1.52%
2015-08-10 0 0.330 0.330 0.335 0.310 0.330 58,000 18,770 0.3236 3.300 3.300 3.350 3.100 3.300 5,800 3.2362 0.00%
2015-08-07 0 0.330 0.330 0.340 0.300 0.305 10,000 3,030 0.3030 3.300 3.300 3.400 3.000 3.050 1,000 3.0300 6.45%
2015-08-06 0 0.310 0.310 0.325 0.285 0.290 18,000 5,170 0.2872 3.100 3.100 3.250 2.850 2.900 1,800 2.8722 -1.59%
2015-08-05 0 0.315 0.315 0.330 0.315 0.315 326,000 102,690 0.3150 3.150 3.150 3.300 3.150 3.150 32,600 3.1500 0.00%
2015-08-04 0 0.315 0.315 0.325 0.300 0.355 1,550,000 499,570 0.3223 3.150 3.150 3.250 3.000 3.550 155,000 3.2230 8.62%
2015-08-03 0 0.290 0.280 0.290 0.270 0.295 814,000 235,620 0.2895 2.900 2.800 2.900 2.700 2.950 81,400 2.8946 11.54%
2015-07-31 0 0.260 0.255 0.270 0.260 0.260 14,000 3,640 0.2600 2.600 2.550 2.700 2.600 2.600 1,400 2.6000 -7.14%
2015-07-30 0 0.280 0.280 0.295 - - 0 0 - 2.800 2.800 2.950 - - 0 - 0.00%
2015-07-29 0 0.280 0.260 0.295 - - 0 0 - 2.800 2.600 2.950 - - 0 - 0.00%
2015-07-28 0 0.280 0.280 0.285 0.260 0.290 400,000 109,410 0.2735 2.800 2.800 2.850 2.600 2.900 40,000 2.7353 5.66%
2015-07-27 0 0.265 0.250 0.270 0.250 0.265 34,000 8,870 0.2609 2.650 2.500 2.700 2.500 2.650 3,400 2.6088 -1.85%
2015-07-24 0 0.270 0.270 0.285 0.270 0.280 204,000 56,580 0.2774 2.700 2.700 2.850 2.700 2.800 20,400 2.7735 -6.90%
2015-07-23 0 0.290 0.285 0.330 0.290 0.290 100,000 29,000 0.2900 2.900 2.850 3.300 2.900 2.900 10,000 2.9000 -3.33%
2015-07-22 0 0.300 0.265 0.310 0.300 0.300 100,000 30,000 0.3000 3.000 2.650 3.100 3.000 3.000 10,000 3.0000 0.00%
2015-07-21 0 0.300 0.275 0.300 - - 0 0 - 3.000 2.750 3.000 - - 0 - 0.00%
2015-07-20 0 0.300 0.275 0.330 - - 0 0 - 3.000 2.750 3.300 - - 0 - 0.00%
2015-07-17 0 0.300 0.260 0.300 0.300 0.305 210,000 64,000 0.3048 3.000 2.600 3.000 3.000 3.050 21,000 3.0476 5.26%
2015-07-16 0 0.285 0.270 0.310 0.285 0.285 54,000 15,390 0.2850 2.850 2.700 3.100 2.850 2.850 5,400 2.8500 0.00%
2015-07-15 0 0.285 0.270 0.290 0.265 0.295 600,000 163,630 0.2727 2.850 2.700 2.900 2.650 2.950 60,000 2.7272 -9.52%
2015-07-14 0 0.315 0.285 0.315 - - 32,000 10,080 0.3150 3.150 2.850 3.150 - - 3,200 3.1500 0.00%
2015-07-13 0 0.315 0.290 0.315 0.290 0.340 430,000 141,490 0.3290 3.150 2.900 3.150 2.900 3.400 43,000 3.2905 8.62%
2015-07-10 0 0.290 0.285 0.290 0.280 0.300 256,000 72,800 0.2844 2.900 2.850 2.900 2.800 3.000 25,600 2.8438 3.57%
2015-07-09 0 0.280 0.280 0.320 0.244 0.320 588,000 147,068 0.2501 2.800 2.800 3.200 2.440 3.200 58,800 2.5012 14.75%
2015-07-08 0 0.244 0.200 0.244 0.199 0.245 642,000 145,796 0.2271 2.440 2.000 2.440 1.990 2.450 64,200 2.2710 0.83%
2015-07-07 0 0.242 0.242 0.243 0.242 0.244 294,000 71,556 0.2434 2.420 2.420 2.430 2.420 2.440 29,400 2.4339 1.26%
2015-07-06 0 0.239 0.239 0.260 0.230 0.270 460,000 113,652 0.2471 2.390 2.390 2.600 2.300 2.700 46,000 2.4707 -16.14%
2015-07-03 0 0.285 0.285 0.300 0.285 0.300 352,000 100,860 0.2865 2.850 2.850 3.000 2.850 3.000 35,200 2.8653 -5.00%
2015-07-02 0 0.300 0.300 0.315 0.280 0.315 1,364,000 413,620 0.3032 3.000 3.000 3.150 2.800 3.150 136,400 3.0324 -6.25%
2015-06-30 0 0.320 0.315 0.320 0.300 0.335 1,310,000 417,910 0.3190 3.200 3.150 3.200 3.000 3.350 131,000 3.1902 -5.88%
2015-06-29 0 0.340 0.330 0.340 0.340 0.340 304,000 103,360 0.3400 3.400 3.300 3.400 3.400 3.400 30,400 3.4000 -4.23%
2015-06-26 0 0.355 0.355 0.375 0.345 0.355 1,216,000 428,060 0.3520 3.550 3.550 3.750 3.450 3.550 121,600 3.5202 -2.74%
2015-06-25 0 0.365 0.355 0.365 0.345 0.365 320,000 112,460 0.3514 3.650 3.550 3.650 3.450 3.650 32,000 3.5144 -5.19%
2015-06-24 0 0.385 0.370 0.385 0.340 0.390 234,000 87,150 0.3724 3.850 3.700 3.850 3.400 3.900 23,400 3.7244 6.94%
2015-06-23 0 0.360 0.360 0.365 0.350 0.370 128,000 46,400 0.3625 3.600 3.600 3.650 3.500 3.700 12,800 3.6250 -4.00%
2015-06-22 0 0.375 0.360 0.375 0.375 0.375 100,000 37,500 0.3750 3.750 3.600 3.750 3.750 3.750 10,000 3.7500 4.17%
2015-06-19 0 0.360 0.355 0.365 0.360 0.360 100,000 36,000 0.3600 3.600 3.550 3.650 3.600 3.600 10,000 3.6000 0.00%
2015-06-18 0 0.360 0.375 0.380 0.335 0.370 1,064,000 367,280 0.3452 3.600 3.750 3.800 3.350 3.700 106,400 3.4519 0.00%
2015-06-17 0 0.360 0.360 0.375 0.360 0.375 142,000 52,100 0.3669 3.600 3.600 3.750 3.600 3.750 14,200 3.6690 -5.26%
2015-06-16 0 0.380 0.375 0.395 0.370 0.395 246,000 92,560 0.3763 3.800 3.750 3.950 3.700 3.950 24,600 3.7626 0.00%
2015-06-15 0 0.380 0.375 0.380 0.360 0.390 772,000 294,000 0.3808 3.800 3.750 3.800 3.600 3.900 77,200 3.8083 -1.30%
2015-06-12 0 0.385 0.385 0.390 0.335 0.390 1,234,000 466,440 0.3780 3.850 3.850 3.900 3.350 3.900 123,400 3.7799 -1.28%
2015-06-11 0 0.390 0.385 0.390 0.380 0.390 346,000 132,930 0.3842 3.900 3.850 3.900 3.800 3.900 34,600 3.8419 1.30%
2015-06-10 0 0.385 0.385 0.390 0.385 0.390 332,000 129,000 0.3886 3.850 3.850 3.900 3.850 3.900 33,200 3.8855 -3.75%
2015-06-09 0 0.400 0.400 0.410 0.380 0.400 474,000 187,430 0.3954 4.000 4.000 4.100 3.800 4.000 47,400 3.9542 -2.44%
2015-06-08 0 0.410 0.405 0.410 0.410 0.440 764,000 319,450 0.4181 4.100 4.050 4.100 4.100 4.400 76,400 4.1813 2.50%
2015-06-05 0 0.400 0.390 0.410 0.390 0.420 1,928,000 776,950 0.4030 4.000 3.900 4.100 3.900 4.200 192,800 4.0298 0.00%
2015-06-04 0 0.400 0.395 0.410 0.400 0.420 1,194,000 484,500 0.4058 4.000 3.950 4.100 4.000 4.200 119,400 4.0578 3.90%
2015-06-03 0 0.385 0.385 0.395 0.385 0.400 638,000 250,260 0.3923 3.850 3.850 3.950 3.850 4.000 63,800 3.9226 0.00%
2015-06-02 0 0.385 0.375 0.390 0.355 0.440 2,186,000 831,700 0.3805 3.850 3.750 3.900 3.550 4.400 218,600 3.8047 -8.33%
2015-06-01 0 0.420 0.400 0.435 0.370 0.420 388,000 154,370 0.3979 4.200 4.000 4.350 3.700 4.200 38,800 3.9786 5.00%
2015-05-29 0 0.400 0.390 0.405 0.390 0.405 484,000 193,440 0.3997 4.000 3.900 4.050 3.900 4.050 48,400 3.9967 -1.23%
2015-05-28 0 0.405 0.405 0.410 0.405 0.465 2,998,000 1,302,160 0.4343 4.050 4.050 4.100 4.050 4.650 299,800 4.3434 -1.22%
2015-05-27 0 0.410 0.405 0.425 0.395 0.425 4,790,000 1,918,590 0.4005 4.100 4.050 4.250 3.950 4.250 479,000 4.0054 2.50%
2015-05-26 0 0.400 0.390 0.400 0.390 0.420 3,474,000 1,403,260 0.4039 4.000 3.900 4.000 3.900 4.200 347,400 4.0393 2.56%
2015-05-22 0 0.390 0.390 0.415 0.375 0.420 1,266,000 511,990 0.4044 3.900 3.900 4.150 3.750 4.200 126,600 4.0442 5.41%
2015-05-21 0 0.370 0.370 0.390 0.355 0.385 168,000 64,020 0.3811 3.700 3.700 3.900 3.550 3.850 16,800 3.8107 -1.33%
2015-05-20 0 0.375 0.360 0.375 0.365 0.375 340,000 126,100 0.3709 3.750 3.600 3.750 3.650 3.750 34,000 3.7088 2.74%
2015-05-19 0 0.365 0.360 0.370 0.330 0.370 1,640,000 573,880 0.3499 3.650 3.600 3.700 3.300 3.700 164,000 3.4993 -2.67%
2015-05-18 0 0.375 0.375 0.390 0.365 0.375 282,000 104,630 0.3710 3.750 3.750 3.900 3.650 3.750 28,200 3.7103 0.00%
2015-05-15 0 0.375 0.375 0.400 0.330 0.390 1,238,000 442,090 0.3571 3.750 3.750 4.000 3.300 3.900 123,800 3.5710 -2.60%
2015-05-14 0 0.385 0.385 0.395 0.385 0.385 538,000 207,130 0.3850 3.850 3.850 3.950 3.850 3.850 53,800 3.8500 1.32%
2015-05-13 0 0.380 0.380 0.390 0.365 0.405 789,250 300,820 0.3811 3.800 3.800 3.900 3.650 4.050 78,925 3.8115 -5.00%
2015-05-12 0 0.400 0.380 0.400 0.400 0.425 756,000 308,890 0.4086 4.000 3.800 4.000 4.000 4.250 75,600 4.0858 3.90%
2015-05-11 0 0.385 0.375 0.390 0.385 0.430 1,814,000 734,500 0.4049 3.850 3.750 3.900 3.850 4.300 181,400 4.0491 -8.33%
2015-05-08 0 0.420 0.420 0.425 0.405 0.420 556,000 230,850 0.4152 4.200 4.200 4.250 4.050 4.200 55,600 4.1520 5.00%
2015-05-07 0 0.400 0.430 0.445 0.375 0.400 782,000 296,420 0.3791 4.000 4.300 4.450 3.750 4.000 78,200 3.7905 0.00%
2015-05-06 0 0.400 0.415 0.425 0.400 0.410 558,000 227,330 0.4074 4.000 4.150 4.250 4.000 4.100 55,800 4.0740 -6.98%
2015-05-05 0 0.430 0.420 0.435 0.405 0.450 2,396,000 1,039,230 0.4337 4.300 4.200 4.350 4.050 4.500 239,600 4.3374 6.17%
2015-05-04 0 0.405 0.385 0.405 0.370 0.415 2,440,000 964,660 0.3954 4.050 3.850 4.050 3.700 4.150 244,000 3.9535 10.96%
2015-04-30 0 0.365 0.365 0.390 0.350 0.420 1,424,000 558,580 0.3923 3.650 3.650 3.900 3.500 4.200 142,400 3.9226 -1.35%
2015-04-29 0 0.370 0.355 0.375 0.350 0.400 1,014,000 368,950 0.3639 3.700 3.550 3.750 3.500 4.000 101,400 3.6386 5.71%
2015-04-28 0 0.350 0.325 0.350 0.295 0.350 772,389 260,842 0.3377 3.500 3.250 3.500 2.950 3.500 77,239 3.3771 2.94%
2015-04-27 0 0.340 0.305 0.340 0.280 0.350 552,000 171,820 0.3113 3.400 3.050 3.400 2.800 3.500 55,200 3.1127 4.62%
2015-04-24 0 0.325 0.300 0.325 0.295 0.330 396,000 129,100 0.3260 3.250 3.000 3.250 2.950 3.300 39,600 3.2601 1.56%
2015-04-23 0 0.320 0.305 0.320 0.305 0.320 90,000 27,780 0.3087 3.200 3.050 3.200 3.050 3.200 9,000 3.0867 4.92%
2015-04-22 0 0.305 0.305 0.315 0.305 0.320 908,000 285,330 0.3142 3.050 3.050 3.150 3.050 3.200 90,800 3.1424 -3.17%
2015-04-21 0 0.315 0.295 0.315 0.285 0.315 1,048,000 320,630 0.3059 3.150 2.950 3.150 2.850 3.150 104,800 3.0594 5.00%
2015-04-20 0 0.300 0.280 0.300 0.275 0.300 1,824,000 540,630 0.2964 3.000 2.800 3.000 2.750 3.000 182,400 2.9640 3.45%
2015-04-17 0 0.290 0.280 0.290 0.275 0.295 212,000 60,480 0.2853 2.900 2.800 2.900 2.750 2.950 21,200 2.8528 -1.69%
2015-04-16 0 0.295 0.285 0.295 0.260 0.300 1,872,000 524,920 0.2804 2.950 2.850 2.950 2.600 3.000 187,200 2.8041 11.32%
2015-04-15 0 0.265 0.265 0.270 0.250 0.265 1,332,000 339,360 0.2548 2.650 2.650 2.700 2.500 2.650 133,200 2.5477 -3.64%
2015-04-14 0 0.275 0.270 0.275 0.250 0.280 1,154,000 300,810 0.2607 2.750 2.700 2.750 2.500 2.800 115,400 2.6067 -3.51%
2015-04-13 0 0.285 0.270 0.285 0.270 0.290 628,000 176,790 0.2815 2.850 2.700 2.850 2.700 2.900 62,800 2.8151 0.00%
2015-04-10 0 0.285 0.275 0.285 0.248 0.290 1,234,000 328,940 0.2666 2.850 2.750 2.850 2.480 2.900 123,400 2.6656 9.62%
2015-04-09 0 0.260 0.240 0.260 0.235 0.260 1,556,000 393,502 0.2529 2.600 2.400 2.600 2.350 2.600 155,600 2.5289 -3.70%
2015-04-08 0 0.270 0.238 0.270 0.230 0.275 2,410,000 559,028 0.2320 2.700 2.380 2.700 2.300 2.750 241,000 2.3196 13.45%
2015-04-02 0 0.238 0.238 0.280 0.235 0.241 102,000 24,340 0.2386 2.380 2.380 2.800 2.350 2.410 10,200 2.3863 -3.25%
2015-04-01 0 0.246 0.228 0.246 0.250 0.250 2,000 500 0.2500 2.460 2.280 2.460 2.500 2.500 200 2.5000 7.89%
2015-03-31 0 0.228 0.228 0.249 0.211 0.228 50,000 11,230 0.2246 2.280 2.280 2.490 2.110 2.280 5,000 2.2460 -0.87%
2015-03-30 0 0.230 0.229 0.248 0.230 0.231 300,000 69,040 0.2301 2.300 2.290 2.480 2.300 2.310 30,000 2.3013 -8.00%
2015-03-27 0 0.250 0.245 0.260 0.250 0.260 720,000 182,600 0.2536 2.500 2.450 2.600 2.500 2.600 72,000 2.5361 0.40%
2015-03-26 0 0.249 0.240 0.250 0.235 0.255 528,000 130,622 0.2474 2.490 2.400 2.500 2.350 2.550 52,800 2.4739 -2.35%
2015-03-25 0 0.255 0.255 0.265 0.216 0.225 232,000 52,182 0.2249 2.550 2.550 2.650 2.160 2.250 23,200 2.2492 -1.92%
2015-03-24 0 0.260 0.260 0.290 0.250 0.355 34,000 9,940 0.2924 2.600 2.600 2.900 2.500 3.550 3,400 2.9235 0.00%
2015-03-23 1 - - - - - 0 0 - 2.600 - - - - 0 - 0.00%
2015-03-20 1 0.260 0.232 0.265 0.227 0.260 4,000 974 0.2435 2.600 2.320 2.650 2.270 2.600 400 2.4350 5.26%
2015-03-19 0 0.247 0.246 0.255 0.243 0.250 406,000 100,284 0.2470 2.470 2.460 2.550 2.430 2.500 40,600 2.4700 -8.52%
2015-03-18 0 0.270 0.249 0.270 0.250 0.270 350,000 88,500 0.2529 2.700 2.490 2.700 2.500 2.700 35,000 2.5286 8.00%
2015-03-17 0 0.250 0.250 0.295 0.249 0.255 1,200,000 299,524 0.2496 2.500 2.500 2.950 2.490 2.550 120,000 2.4960 0.40%
2015-03-16 0 0.249 0.241 0.250 0.240 0.260 2,164,000 525,866 0.2430 2.490 2.410 2.500 2.400 2.600 216,400 2.4301 -4.23%
2015-03-13 0 0.260 0.255 0.260 0.250 0.265 464,000 119,700 0.2580 2.600 2.550 2.600 2.500 2.650 46,400 2.5797 0.00%
2015-03-12 0 0.260 0.255 0.260 0.260 0.265 86,000 22,520 0.2619 2.600 2.550 2.600 2.600 2.650 8,600 2.6186 -1.89%
2015-03-11 0 0.265 0.250 0.265 0.250 0.265 2,008,000 502,300 0.2501 2.650 2.500 2.650 2.500 2.650 200,800 2.5015 -1.85%
2015-03-10 0 0.270 0.265 0.295 0.255 0.270 76,000 20,130 0.2649 2.700 2.650 2.950 2.550 2.700 7,600 2.6487 -5.26%
2015-03-09 0 0.285 0.270 0.290 0.285 0.285 100,000 28,500 0.2850 2.850 2.700 2.900 2.850 2.850 10,000 2.8500 1.79%
2015-03-06 0 0.280 0.275 0.280 0.249 0.280 1,468,000 375,328 0.2557 2.800 2.750 2.800 2.490 2.800 146,800 2.5567 -3.45%
2015-03-05 0 0.290 0.290 0.295 0.270 0.290 24,000 6,680 0.2783 2.900 2.900 2.950 2.700 2.900 2,400 2.7833 0.00%
2015-03-04 0 0.290 0.265 0.295 - - 0 0 - 2.900 2.650 2.950 - - 0 - 0.00%
2015-03-03 0 0.290 0.275 0.295 - - 0 0 - 2.900 2.750 2.950 - - 0 - 0.00%
2015-03-02 0 0.290 0.265 0.290 0.285 0.290 130,000 37,200 0.2862 2.900 2.650 2.900 2.850 2.900 13,000 2.8615 1.75%
2015-02-27 0 0.285 0.280 0.310 - - 0 0 - 2.850 2.800 3.100 - - 0 - 0.00%
2015-02-26 0 0.285 0.265 0.300 - - 0 0 - 2.850 2.650 3.000 - - 0 - 0.00%
2015-02-25 0 0.285 0.250 0.310 - - 0 0 - 2.850 2.500 3.100 - - 0 - 0.00%
2015-02-24 0 0.285 0.265 0.310 - - 0 0 - 2.850 2.650 3.100 - - 0 - 0.00%
2015-02-23 0 0.285 0.265 0.310 - - 0 0 - 2.850 2.650 3.100 - - 0 - 0.00%
2015-02-18 0 0.285 0.265 0.290 - - 0 0 - 2.850 2.650 2.900 - - 0 - 0.00%
2015-02-17 0 0.285 0.265 0.305 - - 0 0 - 2.850 2.650 3.050 - - 0 - 0.00%
2015-02-16 0 0.285 0.280 0.310 - - 0 0 - 2.850 2.800 3.100 - - 0 - 0.00%
2015-02-13 0 0.285 0.285 0.300 - - 0 0 - 2.850 2.850 3.000 - - 0 - 1.79%
2015-02-12 0 0.280 0.280 0.290 0.270 0.290 440,000 122,540 0.2785 2.800 2.800 2.900 2.700 2.900 44,000 2.7850 0.00%
2015-02-11 0 0.280 0.270 0.290 - - 0 0 - 2.800 2.700 2.900 - - 0 - 0.00%
2015-02-10 0 0.280 0.265 0.295 0.280 0.280 332,000 92,960 0.2800 2.800 2.650 2.950 2.800 2.800 33,200 2.8000 1.82%
2015-02-09 0 0.275 0.275 0.285 0.265 0.280 210,000 56,240 0.2678 2.750 2.750 2.850 2.650 2.800 21,000 2.6781 -11.29%
2015-02-06 0 0.310 0.275 0.310 0.270 0.325 318,000 100,390 0.3157 3.100 2.750 3.100 2.700 3.250 31,800 3.1569 16.98%
2015-02-05 0 0.265 0.265 0.300 - - 0 0 - 2.650 2.650 3.000 - - 0 - 1.92%
2015-02-04 0 0.260 0.260 0.305 0.245 0.260 286,000 71,510 0.2500 2.600 2.600 3.050 2.450 2.600 28,600 2.5003 0.00%
2015-02-03 0 0.260 0.260 0.270 0.246 0.265 202,000 52,842 0.2616 2.600 2.600 2.700 2.460 2.650 20,200 2.6159 -3.70%
2015-02-02 0 0.270 0.255 0.270 - - 0 0 - 2.700 2.550 2.700 - - 0 - -1.82%
2015-01-30 0 0.275 0.260 0.275 0.275 0.275 270,000 74,250 0.2750 2.750 2.600 2.750 2.750 2.750 27,000 2.7500 1.85%
2015-01-29 0 0.270 0.260 0.270 0.270 0.275 200,000 54,210 0.2711 2.700 2.600 2.700 2.700 2.750 20,000 2.7105 -1.82%
2015-01-28 0 0.275 0.270 0.300 0.275 0.275 30,000 8,250 0.2750 2.750 2.700 3.000 2.750 2.750 3,000 2.7500 1.85%
2015-01-27 0 0.270 0.255 0.300 - - 0 0 - 2.700 2.550 3.000 - - 0 - 0.00%
2015-01-26 0 0.270 0.265 0.285 0.265 0.290 450,000 121,330 0.2696 2.700 2.650 2.850 2.650 2.900 45,000 2.6962 -11.48%
2015-01-23 0 0.305 0.305 0.310 0.300 0.300 50,000 15,000 0.3000 3.050 3.050 3.100 3.000 3.000 5,000 3.0000 7.02%
2015-01-22 0 0.285 0.270 0.285 0.275 0.290 428,000 121,880 0.2848 2.850 2.700 2.850 2.750 2.900 42,800 2.8477 -5.00%
2015-01-21 0 0.300 0.300 0.310 0.285 0.300 500,000 148,740 0.2975 3.000 3.000 3.100 2.850 3.000 50,000 2.9748 5.26%
2015-01-20 0 0.285 0.260 0.285 0.285 0.320 140,000 42,590 0.3042 2.850 2.600 2.850 2.850 3.200 14,000 3.0421 11.76%
2015-01-19 0 0.255 0.250 0.285 0.255 0.255 30,000 7,650 0.2550 2.550 2.500 2.850 2.550 2.550 3,000 2.5500 0.00%
2015-01-16 0 0.255 0.255 0.275 0.255 0.255 2,000 510 0.2550 2.550 2.550 2.750 2.550 2.550 200 2.5500 0.00%
2015-01-15 0 0.255 0.255 0.275 0.255 0.260 612,000 159,110 0.2600 2.550 2.550 2.750 2.550 2.600 61,200 2.5998 -1.92%
2015-01-14 0 0.260 0.255 0.260 0.260 0.260 56,000 14,600 0.2607 2.600 2.550 2.600 2.600 2.600 5,600 2.6071 -1.89%
2015-01-13 0 0.265 0.255 0.270 0.265 0.280 274,000 72,910 0.2661 2.650 2.550 2.700 2.650 2.800 27,400 2.6609 6.00%
2015-01-12 0 0.250 0.250 0.260 0.250 0.255 1,110,000 278,990 0.2513 2.500 2.500 2.600 2.500 2.550 111,000 2.5134 -1.96%
2015-01-09 0 0.255 0.250 0.265 0.250 0.270 400,000 103,350 0.2584 2.550 2.500 2.650 2.500 2.700 40,000 2.5838 -1.92%
2015-01-08 0 0.260 0.255 0.285 - - 0 0 - 2.600 2.550 2.850 - - 0 - 0.00%
2015-01-07 0 0.260 0.260 0.275 0.250 0.270 1,848,000 477,770 0.2585 2.600 2.600 2.750 2.500 2.700 184,800 2.5853 4.00%
2015-01-06 0 0.250 0.250 0.255 0.250 0.270 972,000 245,350 0.2524 2.500 2.500 2.550 2.500 2.700 97,200 2.5242 2.04%
2015-01-05 0 0.245 0.245 0.255 0.240 0.255 12,000 3,030 0.2525 2.450 2.450 2.550 2.400 2.550 1,200 2.5250 0.00%
2015-01-02 0 0.245 0.233 0.255 - - 0 0 - 2.450 2.330 2.550 - - 0 - 0.00%
2014-12-31 0 0.245 0.240 0.248 0.232 0.245 348,000 80,868 0.2324 2.450 2.400 2.480 2.320 2.450 34,800 2.3238 -3.92%
2014-12-30 0 0.255 0.255 0.295 0.231 0.265 164,200 38,188 0.2326 2.550 2.550 2.950 2.310 2.650 16,420 2.3257 2.41%
2014-12-29 0 0.249 0.246 0.249 0.240 0.255 40,000 9,962 0.2491 2.490 2.460 2.490 2.400 2.550 4,000 2.4905 3.75%
2014-12-24 0 0.240 0.240 0.290 0.236 0.240 42,000 10,072 0.2398 2.400 2.400 2.900 2.360 2.400 4,200 2.3981 -5.88%
2014-12-23 0 0.255 0.238 0.265 - - 0 0 - 2.550 2.380 2.650 - - 0 - 0.00%
2014-12-22 0 0.255 0.255 0.300 0.236 0.265 54,000 13,714 0.2540 2.550 2.550 3.000 2.360 2.650 5,400 2.5396 0.00%
2014-12-19 0 0.255 0.255 0.275 0.255 0.255 236,000 60,180 0.2550 2.550 2.550 2.750 2.550 2.550 23,600 2.5500 -8.93%
2014-12-18 0 0.280 0.255 0.300 - - 0 0 - 2.800 2.550 3.000 - - 0 - 0.00%
2014-12-17 0 0.280 0.250 0.280 0.270 0.300 69,866 19,981 0.2860 2.800 2.500 2.800 2.700 3.000 6,987 2.8599 3.70%
2014-12-16 0 0.270 0.270 0.280 0.260 0.295 450,000 119,870 0.2664 2.700 2.700 2.800 2.600 2.950 45,000 2.6638 -1.82%
2014-12-15 0 0.275 0.275 0.285 0.260 0.300 850,000 238,460 0.2805 2.750 2.750 2.850 2.600 3.000 85,000 2.8054 10.00%
2014-12-12 0 0.250 0.240 0.250 0.250 0.250 336,000 84,000 0.2500 2.500 2.400 2.500 2.500 2.500 33,600 2.5000 0.00%
2014-12-11 0 0.250 0.250 0.260 0.240 0.290 750,000 190,744 0.2543 2.500 2.500 2.600 2.400 2.900 75,000 2.5433 10.13%
2014-12-10 0 0.227 0.222 0.227 0.224 0.245 1,262,000 289,924 0.2297 2.270 2.220 2.270 2.240 2.450 126,200 2.2973 -6.97%
2014-12-09 0 0.244 0.233 0.244 0.238 0.270 2,250,000 559,302 0.2486 2.440 2.330 2.440 2.380 2.700 225,000 2.4858 -14.39%
2014-12-08 0 0.285 0.275 0.290 0.280 0.300 2,992,000 849,580 0.2840 2.850 2.750 2.900 2.800 3.000 299,200 2.8395 -6.56%
2014-12-05 0 0.305 0.305 0.330 0.300 0.300 88,000 26,400 0.3000 3.050 3.050 3.300 3.000 3.000 8,800 3.0000 1.67%
2014-12-04 0 0.300 0.300 0.330 0.300 0.300 60,000 18,000 0.3000 3.000 3.000 3.300 3.000 3.000 6,000 3.0000 0.00%
2014-12-03 0 0.300 0.300 0.335 0.300 0.310 1,262,000 384,720 0.3048 3.000 3.000 3.350 3.000 3.100 126,200 3.0485 -3.23%
2014-12-02 0 0.310 0.300 0.310 0.275 0.320 252,000 79,120 0.3140 3.100 3.000 3.100 2.750 3.200 25,200 3.1397 -3.12%
2014-12-01 0 0.320 0.320 0.350 0.320 0.320 130,000 41,600 0.3200 3.200 3.200 3.500 3.200 3.200 13,000 3.2000 -8.57%
2014-11-28 0 0.350 0.320 0.350 - - 0 0 - 3.500 3.200 3.500 - - 0 - 0.00%
2014-11-27 0 0.350 0.325 0.350 0.365 0.365 100,000 36,500 0.3650 3.500 3.250 3.500 3.650 3.650 10,000 3.6500 0.00%
2014-11-26 0 0.350 0.330 0.375 - - 0 0 - 3.500 3.300 3.750 - - 0 - 0.00%
2014-11-25 0 0.350 0.330 0.350 0.350 0.360 40,000 14,380 0.3595 3.500 3.300 3.500 3.500 3.600 4,000 3.5950 6.06%
2014-11-24 0 0.330 0.330 0.340 0.320 0.320 30,000 9,600 0.3200 3.300 3.300 3.400 3.200 3.200 3,000 3.2000 -8.33%
2014-11-21 0 0.360 0.320 0.360 0.360 0.360 18,000 6,480 0.3600 3.600 3.200 3.600 3.600 3.600 1,800 3.6000 2.86%
2014-11-20 0 0.350 0.315 0.350 - - 0 0 - 3.500 3.150 3.500 - - 0 - 0.00%
2014-11-19 0 0.350 0.315 0.350 - - 0 0 - 3.500 3.150 3.500 - - 0 - 0.00%
2014-11-18 0 0.350 0.315 0.350 - - 0 0 - 3.500 3.150 3.500 - - 0 - 0.00%
2014-11-17 0 0.350 0.330 0.380 0.350 0.350 2,100,000 735,000 0.3500 3.500 3.300 3.800 3.500 3.500 210,000 3.5000 0.00%
2014-11-14 0 0.350 0.340 0.380 - - 0 0 - 3.500 3.400 3.800 - - 0 - 0.00%
2014-11-13 0 0.350 0.330 0.385 0.350 0.350 80,000 28,000 0.3500 3.500 3.300 3.850 3.500 3.500 8,000 3.5000 0.00%
2014-11-12 0 0.350 0.345 0.350 0.360 0.360 360,000 129,600 0.3600 3.500 3.450 3.500 3.600 3.600 36,000 3.6000 -2.78%
2014-11-11 0 0.360 0.335 0.340 0.370 0.375 130,000 48,400 0.3723 3.600 3.350 3.400 3.700 3.750 13,000 3.7231 -4.00%
2014-11-10 0 0.375 0.335 0.375 0.375 0.375 100,000 37,500 0.3750 3.750 3.350 3.750 3.750 3.750 10,000 3.7500 0.00%
2014-11-07 0 0.375 0.320 0.380 0.340 0.390 170,000 61,840 0.3638 3.750 3.200 3.800 3.400 3.900 17,000 3.6376 10.29%
2014-11-06 0 0.340 0.320 0.340 - - 0 0 - 3.400 3.200 3.400 - - 0 - 0.00%
2014-11-05 0 0.340 0.315 0.340 0.340 0.340 104,000 35,360 0.3400 3.400 3.150 3.400 3.400 3.400 10,400 3.4000 4.62%
2014-11-04 0 0.325 0.320 0.325 0.305 0.335 394,000 128,350 0.3258 3.250 3.200 3.250 3.050 3.350 39,400 3.2576 -8.45%
2014-11-03 0 0.355 0.340 0.355 0.325 0.355 18,000 6,330 0.3517 3.550 3.400 3.550 3.250 3.550 1,800 3.5167 1.43%
2014-10-31 0 0.350 0.330 0.350 - - 0 0 - 3.500 3.300 3.500 - - 0 - 0.00%
2014-10-30 0 0.350 0.340 0.350 0.340 0.350 366,000 126,060 0.3444 3.500 3.400 3.500 3.400 3.500 36,600 3.4443 0.00%
2014-10-29 0 0.350 0.340 0.355 0.350 0.355 266,000 93,360 0.3510 3.500 3.400 3.550 3.500 3.550 26,600 3.5098 -2.78%
2014-10-28 0 0.360 0.340 0.360 0.360 0.360 102,000 36,720 0.3600 3.600 3.400 3.600 3.600 3.600 10,200 3.6000 1.41%
2014-10-27 0 0.355 0.355 0.390 - - 0 0 - 3.550 3.550 3.900 - - 0 - 0.00%
2014-10-24 0 0.355 0.355 0.370 0.355 0.375 1,060,000 379,790 0.3583 3.550 3.550 3.700 3.550 3.750 106,000 3.5829 -1.39%
2014-10-23 0 0.360 0.350 0.370 0.360 0.360 202,000 72,720 0.3600 3.600 3.500 3.700 3.600 3.600 20,200 3.6000 -4.00%
2014-10-22 0 0.375 0.360 0.375 0.375 0.375 100,000 37,500 0.3750 3.750 3.600 3.750 3.750 3.750 10,000 3.7500 2.74%
2014-10-21 0 0.365 0.365 0.370 0.360 0.390 1,998,000 725,590 0.3632 3.650 3.650 3.700 3.600 3.900 199,800 3.6316 -9.88%
2014-10-20 0 0.405 0.405 0.425 - - 0 0 - 4.050 4.050 4.250 - - 0 - 1.25%
2014-10-17 0 0.400 0.395 0.420 - - 2,000 800 0.4000 4.000 3.950 4.200 - - 200 4.0000 0.00%
2014-10-16 0 0.400 0.390 0.420 - - 0 0 - 4.000 3.900 4.200 - - 0 - 0.00%
2014-10-15 0 0.400 0.395 0.420 - - 0 0 - 4.000 3.950 4.200 - - 0 - 0.00%
2014-10-14 0 0.400 0.395 0.400 0.400 0.400 374,000 149,600 0.4000 4.000 3.950 4.000 4.000 4.000 37,400 4.0000 0.00%
2014-10-13 0 0.400 0.390 0.410 0.385 0.425 830,000 330,050 0.3977 4.000 3.900 4.100 3.850 4.250 83,000 3.9765 0.00%
2014-10-10 0 0.400 0.400 0.425 0.390 0.430 512,000 203,720 0.3979 4.000 4.000 4.250 3.900 4.300 51,200 3.9789 2.56%
2014-10-09 0 0.390 0.390 0.430 0.385 0.385 2,000 770 0.3850 3.900 3.900 4.300 3.850 3.850 200 3.8500 2.63%
2014-10-08 0 0.380 0.380 0.415 0.380 0.380 36,000 13,680 0.3800 3.800 3.800 4.150 3.800 3.800 3,600 3.8000 1.33%
2014-10-07 0 0.375 0.355 0.410 - - 0 0 - 3.750 3.550 4.100 - - 0 - 0.00%
2014-10-06 0 0.375 0.375 0.405 0.370 0.375 38,000 14,080 0.3705 3.750 3.750 4.050 3.700 3.750 3,800 3.7053 -2.60%
2014-10-03 0 0.385 0.380 0.385 - - 0 0 - 3.850 3.800 3.850 - - 0 - -6.10%
2014-09-30 0 0.410 0.365 0.410 0.400 0.410 150,000 61,000 0.4067 4.100 3.650 4.100 4.000 4.100 15,000 4.0667 0.00%
2014-09-29 0 0.410 0.375 0.410 0.345 0.410 96,000 36,190 0.3770 4.100 3.750 4.100 3.450 4.100 9,600 3.7698 0.00%
2014-09-26 0 0.410 0.390 0.410 0.400 0.410 262,000 106,580 0.4068 4.100 3.900 4.100 4.000 4.100 26,200 4.0679 5.13%
2014-09-25 0 0.390 0.380 0.420 0.380 0.390 280,000 108,400 0.3871 3.900 3.800 4.200 3.800 3.900 28,000 3.8714 4.00%
2014-09-24 0 0.375 0.375 0.380 0.355 0.355 2,000 710 0.3550 3.750 3.750 3.800 3.550 3.550 200 3.5500 -1.32%
2014-09-23 0 0.380 0.360 0.380 - - 0 0 - 3.800 3.600 3.800 - - 0 - 0.00%
2014-09-22 0 0.380 0.380 0.390 0.375 0.380 170,000 64,350 0.3785 3.800 3.800 3.900 3.750 3.800 17,000 3.7853 0.00%
2014-09-19 0 0.380 0.370 0.390 0.360 0.380 682,000 246,400 0.3613 3.800 3.700 3.900 3.600 3.800 68,200 3.6129 -2.56%
2014-09-18 0 0.390 0.360 0.400 - - 0 0 - 3.900 3.600 4.000 - - 0 - 0.00%
2014-09-17 0 0.390 0.390 0.400 0.390 0.390 70,000 27,300 0.3900 3.900 3.900 4.000 3.900 3.900 7,000 3.9000 -2.50%
2014-09-16 0 0.400 0.390 0.400 - - 0 0 - 4.000 3.900 4.000 - - 0 - 0.00%
2014-09-15 0 0.400 0.400 0.430 0.390 0.390 48,000 18,720 0.3900 4.000 4.000 4.300 3.900 3.900 4,800 3.9000 2.56%
2014-09-12 0 0.390 0.390 0.400 0.390 0.390 14,000 5,460 0.3900 3.900 3.900 4.000 3.900 3.900 1,400 3.9000 0.00%
2014-09-11 0 0.390 0.390 0.400 0.360 0.400 398,000 155,080 0.3896 3.900 3.900 4.000 3.600 4.000 39,800 3.8965 -2.50%
2014-09-10 0 0.400 0.380 0.400 0.400 0.410 234,000 94,100 0.4021 4.000 3.800 4.000 4.000 4.100 23,400 4.0214 0.00%
2014-09-08 0 0.400 0.400 0.410 0.400 0.410 270,000 110,640 0.4098 4.000 4.000 4.100 4.000 4.100 27,000 4.0978 -2.44%
2014-09-05 0 0.410 0.400 0.410 0.390 0.410 1,440,000 574,320 0.3988 4.100 4.000 4.100 3.900 4.100 144,000 3.9883 2.50%
2014-09-04 0 0.400 0.400 0.420 0.400 0.440 950,000 394,250 0.4150 4.000 4.000 4.200 4.000 4.400 95,000 4.1500 -6.98%
2014-09-03 0 0.430 0.405 0.430 0.425 0.435 260,000 112,030 0.4309 4.300 4.050 4.300 4.250 4.350 26,000 4.3088 1.18%
2014-09-02 0 0.425 0.385 0.425 - - 0 0 - 4.250 3.850 4.250 - - 0 - -1.16%
2014-09-01 0 0.430 0.405 0.430 - - 0 0 - 4.300 4.050 4.300 - - 0 - 0.00%
2014-08-29 0 0.430 0.405 0.430 - - 0 0 - 4.300 4.050 4.300 - - 0 - 0.00%
2014-08-28 0 0.430 0.405 0.430 - - 0 0 - 4.300 4.050 4.300 - - 0 - 0.00%
2014-08-27 0 0.430 0.405 0.430 0.405 0.430 8,000 3,290 0.4113 4.300 4.050 4.300 4.050 4.300 800 4.1125 0.00%
2014-08-26 0 0.430 0.405 0.430 0.425 0.430 76,000 32,310 0.4251 4.300 4.050 4.300 4.250 4.300 7,600 4.2513 0.00%
2014-08-25 0 0.430 0.410 0.430 0.410 0.430 136,000 58,280 0.4285 4.300 4.100 4.300 4.100 4.300 13,600 4.2853 6.17%
2014-08-22 0 0.405 0.400 0.430 - - 100,000 42,000 0.4200 4.050 4.000 4.300 - - 10,000 4.2000 0.00%
2014-08-21 0 0.405 0.405 0.420 0.400 0.400 50,000 20,000 0.4000 4.050 4.050 4.200 4.000 4.000 5,000 4.0000 -2.41%
2014-08-20 0 0.415 0.415 0.420 0.410 0.420 244,000 100,080 0.4102 4.150 4.150 4.200 4.100 4.200 24,400 4.1016 0.00%
2014-08-19 0 0.415 0.415 0.435 0.405 0.415 60,000 24,420 0.4070 4.150 4.150 4.350 4.050 4.150 6,000 4.0700 -4.60%
2014-08-18 0 0.435 0.415 0.445 0.410 0.490 196,000 87,240 0.4451 4.350 4.150 4.450 4.100 4.900 19,600 4.4510 -9.37%
2014-08-15 0 0.480 0.420 0.480 0.400 0.480 126,000 52,930 0.4201 4.800 4.200 4.800 4.000 4.800 12,600 4.2008 18.52%
2014-08-14 0 0.405 0.405 0.420 0.400 0.405 157,500 63,230 0.4015 4.050 4.050 4.200 4.000 4.050 15,750 4.0146 -2.41%
2014-08-13 0 0.415 0.415 0.420 - - 0 0 - 4.150 4.150 4.200 - - 0 - 2.47%
2014-08-12 0 0.405 0.375 0.415 - - 0 0 - 4.050 3.750 4.150 - - 0 - 0.00%
2014-08-11 0 0.405 0.395 0.415 - - 0 0 - 4.050 3.950 4.150 - - 0 - 0.00%
2014-08-08 0 0.405 0.395 0.415 0.395 0.410 152,000 61,840 0.4068 4.050 3.950 4.150 3.950 4.100 15,200 4.0684 -3.57%
2014-08-07 0 0.420 0.420 0.425 0.400 0.400 200,000 80,000 0.4000 4.200 4.200 4.250 4.000 4.000 20,000 4.0000 2.44%
2014-08-06 0 0.410 0.405 0.410 0.410 0.410 100,000 41,000 0.4100 4.100 4.050 4.100 4.100 4.100 10,000 4.1000 2.50%
2014-08-05 0 0.400 0.395 0.400 - - 0 0 - 4.000 3.950 4.000 - - 0 - -2.44%
2014-08-04 0 0.410 0.410 0.420 0.395 0.425 456,000 187,670 0.4116 4.100 4.100 4.200 3.950 4.250 45,600 4.1156 -3.53%
2014-08-01 0 0.425 0.425 0.430 0.400 0.415 218,000 87,250 0.4002 4.250 4.250 4.300 4.000 4.150 21,800 4.0023 2.41%
2014-07-31 0 0.415 0.415 0.440 - - 0 0 - 4.150 4.150 4.400 - - 0 - 0.00%
2014-07-30 0 0.415 0.415 0.440 0.405 0.415 300,000 123,500 0.4117 4.150 4.150 4.400 4.050 4.150 30,000 4.1167 0.00%
2014-07-29 0 0.415 0.410 0.415 - - 0 0 - 4.150 4.100 4.150 - - 0 - -3.49%
2014-07-28 0 0.430 0.405 0.440 - - 0 0 - 4.300 4.050 4.400 - - 0 - 0.00%
2014-07-25 0 0.430 0.430 0.435 0.410 0.430 164,000 69,320 0.4227 4.300 4.300 4.350 4.100 4.300 16,400 4.2268 0.00%
2014-07-24 0 0.430 0.430 0.435 0.420 0.430 148,000 63,040 0.4259 4.300 4.300 4.350 4.200 4.300 14,800 4.2595 -2.27%
2014-07-23 0 0.440 0.440 0.445 0.430 0.430 70,000 30,100 0.4300 4.400 4.400 4.450 4.300 4.300 7,000 4.3000 2.33%
2014-07-22 0 0.430 0.410 0.430 0.400 0.450 220,000 92,500 0.4205 4.300 4.100 4.300 4.000 4.500 22,000 4.2045 3.61%
2014-07-21 0 0.415 0.415 0.420 0.400 0.445 94,000 39,540 0.4206 4.150 4.150 4.200 4.000 4.450 9,400 4.2064 -1.19%
2014-07-18 0 0.420 0.425 0.430 0.400 0.450 28,000 11,340 0.4050 4.200 4.250 4.300 4.000 4.500 2,800 4.0500 2.44%
2014-07-17 0 0.410 0.425 0.430 0.400 0.420 249,500 102,730 0.4117 4.100 4.250 4.300 4.000 4.200 24,950 4.1174 2.50%
2014-07-16 0 0.400 0.400 0.425 0.400 0.430 102,000 42,300 0.4147 4.000 4.000 4.250 4.000 4.300 10,200 4.1471 -6.98%
2014-07-15 0 0.430 0.400 0.430 0.430 0.450 94,000 40,460 0.4304 4.300 4.000 4.300 4.300 4.500 9,400 4.3043 0.00%
2014-07-14 0 0.430 0.390 0.430 - - 0 0 - 4.300 3.900 4.300 - - 0 - 0.00%
2014-07-11 0 0.430 0.405 0.430 - - 0 0 - 4.300 4.050 4.300 - - 0 - -2.27%
2014-07-10 0 0.440 0.400 0.440 0.445 0.470 50,000 23,060 0.4612 4.400 4.000 4.400 4.450 4.700 5,000 4.6120 7.32%
2014-07-09 0 0.410 0.405 0.410 0.410 0.420 298,000 122,540 0.4112 4.100 4.050 4.100 4.100 4.200 29,800 4.1121 -3.53%
2014-07-08 0 0.425 0.410 0.435 0.400 0.425 306,000 127,680 0.4173 4.250 4.100 4.350 4.000 4.250 30,600 4.1725 -5.56%
2014-07-07 0 0.450 0.420 0.450 0.420 0.475 170,000 75,650 0.4450 4.500 4.200 4.500 4.200 4.750 17,000 4.4500 9.76%
2014-07-04 0 0.410 0.400 0.435 0.400 0.420 442,000 180,640 0.4087 4.100 4.000 4.350 4.000 4.200 44,200 4.0869 -4.65%
2014-07-03 0 0.430 0.430 0.450 0.420 0.420 2,000 840 0.4200 4.300 4.300 4.500 4.200 4.200 200 4.2000 2.38%
2014-07-02 0 0.420 0.420 0.460 0.440 0.450 66,000 29,020 0.4397 4.200 4.200 4.600 4.400 4.500 6,600 4.3970 2.44%
2014-06-30 0 0.410 0.410 0.450 - - 0 0 - 4.100 4.100 4.500 - - 0 - 0.00%
2014-06-27 0 0.410 0.410 0.440 0.410 0.430 220,000 93,160 0.4235 4.100 4.100 4.400 4.100 4.300 22,000 4.2345 -6.82%
2014-06-26 0 0.440 0.435 0.440 0.440 0.440 60,000 26,400 0.4400 4.400 4.350 4.400 4.400 4.400 6,000 4.4000 -2.22%
2014-06-25 0 0.450 0.435 0.450 - - 0 0 - 4.500 4.350 4.500 - - 0 - 0.00%
2014-06-24 0 0.450 0.430 0.450 0.450 0.450 2,400,000 1,080,000 0.4500 4.500 4.300 4.500 4.500 4.500 240,000 4.5000 0.00%
2014-06-23 0 0.450 0.425 0.450 - - 0 0 - 4.500 4.250 4.500 - - 0 - 0.00%
2014-06-20 0 0.450 0.430 0.450 - - 0 0 - 4.500 4.300 4.500 - - 0 - -1.10%
2014-06-19 0 0.455 0.435 0.455 0.430 0.455 112,000 48,460 0.4327 4.550 4.350 4.550 4.300 4.550 11,200 4.3268 3.41%
2014-06-18 0 0.440 0.440 0.445 0.435 0.460 70,000 31,190 0.4456 4.400 4.400 4.450 4.350 4.600 7,000 4.4557 -4.35%
2014-06-17 0 0.460 0.435 0.460 0.460 0.460 20,000 9,200 0.4600 4.600 4.350 4.600 4.600 4.600 2,000 4.6000 0.00%
2014-06-16 0 0.460 0.460 0.480 0.460 0.460 20,000 9,200 0.4600 4.600 4.600 4.800 4.600 4.600 2,000 4.6000 -4.17%
2014-06-13 0 0.480 0.440 0.480 0.435 0.485 70,000 30,550 0.4364 4.800 4.400 4.800 4.350 4.850 7,000 4.3643 6.67%
2014-06-12 0 0.450 0.445 0.450 0.450 0.450 138,000 62,100 0.4500 4.500 4.450 4.500 4.500 4.500 13,800 4.5000 0.00%
2014-06-11 0 0.450 0.435 0.450 0.450 0.450 66,000 29,700 0.4500 4.500 4.350 4.500 4.500 4.500 6,600 4.5000 0.00%
2014-06-10 0 0.450 0.450 0.480 0.440 0.450 194,000 85,720 0.4419 4.500 4.500 4.800 4.400 4.500 19,400 4.4186 -6.25%
2014-06-09 0 0.480 0.450 0.500 0.450 0.480 74,000 34,920 0.4719 4.800 4.500 5.000 4.500 4.800 7,400 4.7189 -5.88%
2014-06-06 0 0.510 0.420 0.510 0.450 0.520 4,000 1,940 0.4850 5.100 4.200 5.100 4.500 5.200 400 4.8500 10.87%
2014-06-05 0 0.460 0.415 0.460 - - 0 0 - 4.600 4.150 4.600 - - 0 - -1.08%
2014-06-04 0 0.465 0.440 0.465 - - 0 0 - 4.650 4.400 4.650 - - 0 - -2.11%
2014-06-03 0 0.475 0.440 0.475 0.430 0.475 8,000 3,540 0.4425 4.750 4.400 4.750 4.300 4.750 800 4.4250 9.20%
2014-05-30 0 0.435 0.435 0.450 0.425 0.435 190,000 82,310 0.4332 4.350 4.350 4.500 4.250 4.350 19,000 4.3321 -4.40%
2014-05-29 0 0.455 0.425 0.455 0.455 0.455 50,000 22,750 0.4550 4.550 4.250 4.550 4.550 4.550 5,000 4.5500 0.00%
2014-05-28 0 0.455 0.455 0.460 0.450 0.475 204,000 93,380 0.4577 4.550 4.550 4.600 4.500 4.750 20,400 4.5775 -6.19%
2014-05-27 0 0.485 0.470 0.485 0.460 0.500 554,000 268,260 0.4842 4.850 4.700 4.850 4.600 5.000 55,400 4.8422 7.78%
2014-05-26 0 0.450 0.425 0.450 0.430 0.455 52,000 22,410 0.4310 4.500 4.250 4.500 4.300 4.550 5,200 4.3096 1.12%
2014-05-23 0 0.445 0.425 0.455 0.445 0.445 20,000 8,900 0.4450 4.450 4.250 4.550 4.450 4.450 2,000 4.4500 0.00%
2014-05-22 0 0.445 0.430 0.445 0.445 0.445 100,000 44,500 0.4450 4.450 4.300 4.450 4.450 4.450 10,000 4.4500 0.00%
2014-05-21 0 0.445 0.415 0.445 0.415 0.445 84,000 36,180 0.4307 4.450 4.150 4.450 4.150 4.450 8,400 4.3071 7.23%
2014-05-20 0 0.415 0.415 0.435 0.415 0.450 90,000 39,450 0.4383 4.150 4.150 4.350 4.150 4.500 9,000 4.3833 -7.78%
2014-05-19 0 0.450 0.430 0.450 0.360 0.460 1,422,000 627,570 0.4413 4.500 4.300 4.500 3.600 4.600 142,200 4.4133 15.38%
2014-05-16 0 0.390 0.370 0.390 0.390 0.390 22,000 8,580 0.3900 3.900 3.700 3.900 3.900 3.900 2,200 3.9000 0.00%
2014-05-15 0 0.390 0.360 0.390 0.390 0.400 64,000 25,060 0.3916 3.900 3.600 3.900 3.900 4.000 6,400 3.9156 0.00%
2014-05-14 0 0.390 0.350 0.390 0.390 0.390 56,000 21,840 0.3900 3.900 3.500 3.900 3.900 3.900 5,600 3.9000 0.00%
2014-05-13 0 0.390 0.355 0.390 0.390 0.390 100,000 39,000 0.3900 3.900 3.550 3.900 3.900 3.900 10,000 3.9000 0.00%
2014-05-12 0 0.390 0.365 0.390 0.370 0.435 284,000 110,790 0.3901 3.900 3.650 3.900 3.700 4.350 28,400 3.9011 5.41%
2014-05-09 0 0.370 0.340 0.370 0.320 0.385 1,020,000 356,430 0.3494 3.700 3.400 3.700 3.200 3.850 102,000 3.4944 -10.84%
2014-05-08 0 0.415 0.400 0.415 0.400 0.420 270,000 108,870 0.4032 4.150 4.000 4.150 4.000 4.200 27,000 4.0322 3.75%
2014-05-07 0 0.400 0.390 0.410 0.395 0.410 182,000 73,100 0.4016 4.000 3.900 4.100 3.950 4.100 18,200 4.0165 -9.09%
2014-05-05 0 0.440 0.430 0.450 0.425 0.440 8,000 3,460 0.4325 4.400 4.300 4.500 4.250 4.400 800 4.3250 -2.22%
2014-05-02 0 0.450 0.430 0.480 0.420 0.450 4,000 1,740 0.4350 4.500 4.300 4.800 4.200 4.500 400 4.3500 0.00%
2014-04-30 0 0.450 0.450 0.460 0.450 0.460 54,000 24,690 0.4572 4.500 4.500 4.600 4.500 4.600 5,400 4.5722 0.00%
2014-04-29 0 0.450 0.415 0.450 0.450 0.450 2,000 900 0.4500 4.500 4.150 4.500 4.500 4.500 200 4.5000 11.11%
2014-04-28 0 0.405 0.405 0.440 0.405 0.440 84,000 34,620 0.4121 4.050 4.050 4.400 4.050 4.400 8,400 4.1214 -5.81%
2014-04-25 0 0.430 0.425 0.430 0.425 0.440 52,000 22,630 0.4352 4.300 4.250 4.300 4.250 4.400 5,200 4.3519 -4.44%
2014-04-24 0 0.450 0.440 0.455 0.420 0.450 252,000 106,920 0.4243 4.500 4.400 4.550 4.200 4.500 25,200 4.2429 7.14%
2014-04-23 0 0.420 0.410 0.420 0.410 0.460 278,000 116,880 0.4204 4.200 4.100 4.200 4.100 4.600 27,800 4.2043 -4.55%
2014-04-22 0 0.440 0.435 0.440 0.440 0.440 1,252,000 550,880 0.4400 4.400 4.350 4.400 4.400 4.400 125,200 4.4000 2.33%
2014-04-17 0 0.430 0.430 0.445 0.430 0.440 100,000 43,640 0.4364 4.300 4.300 4.450 4.300 4.400 10,000 4.3640 -7.53%
2014-04-16 0 0.465 0.445 0.465 - - 0 0 - 4.650 4.450 4.650 - - 0 - -1.06%
2014-04-15 0 0.470 0.445 0.470 0.470 0.475 302,000 142,010 0.4702 4.700 4.450 4.700 4.700 4.750 30,200 4.7023 0.00%
2014-04-14 0 0.470 0.435 0.470 0.440 0.470 84,000 37,420 0.4455 4.700 4.350 4.700 4.400 4.700 8,400 4.4548 0.00%
2014-04-11 0 0.470 0.440 0.470 - - 0 0 - 4.700 4.400 4.700 - - 0 - 0.00%
2014-04-10 0 0.470 0.440 0.470 0.470 0.470 10,000 4,700 0.4700 4.700 4.400 4.700 4.700 4.700 1,000 4.7000 0.00%
2014-04-09 0 0.470 0.440 0.470 0.435 0.520 256,000 114,430 0.4470 4.700 4.400 4.700 4.350 5.200 25,600 4.4699 6.82%
2014-04-08 0 0.440 0.440 0.470 0.440 0.470 230,000 106,880 0.4647 4.400 4.400 4.700 4.400 4.700 23,000 4.6470 -5.38%
2014-04-07 0 0.465 0.460 0.470 - - 0 0 - 4.650 4.600 4.700 - - 0 - 0.00%
2014-04-04 0 0.465 0.450 0.465 0.455 0.465 1,230,000 566,020 0.4602 4.650 4.500 4.650 4.550 4.650 123,000 4.6018 1.09%
2014-04-03 0 0.460 0.455 0.460 0.455 0.470 484,000 222,350 0.4594 4.600 4.550 4.600 4.550 4.700 48,400 4.5940 -4.17%
2014-04-02 0 0.480 0.460 0.480 0.460 0.490 152,000 72,090 0.4743 4.800 4.600 4.800 4.600 4.900 15,200 4.7428 -2.04%
2014-04-01 0 0.490 0.485 0.490 0.485 0.490 60,000 29,120 0.4853 4.900 4.850 4.900 4.850 4.900 6,000 4.8533 0.00%
2014-03-31 0 0.490 0.475 0.490 0.490 0.490 30,000 14,700 0.4900 4.900 4.750 4.900 4.900 4.900 3,000 4.9000 6.52%
2014-03-28 0 0.460 0.455 0.470 0.460 0.470 28,000 12,960 0.4629 4.600 4.550 4.700 4.600 4.700 2,800 4.6286 -2.13%
2014-03-27 0 0.470 0.470 0.480 0.470 0.490 142,000 68,100 0.4796 4.700 4.700 4.800 4.700 4.900 14,200 4.7958 -4.08%
2014-03-26 0 0.490 0.470 0.490 0.495 0.500 50,000 24,890 0.4978 4.900 4.700 4.900 4.950 5.000 5,000 4.9780 -2.00%
2014-03-25 0 0.500 0.480 0.510 - - 0 0 - 5.000 4.800 5.100 - - 0 - 0.00%
2014-03-24 0 0.500 0.465 0.520 0.500 0.500 20,000 10,000 0.5000 5.000 4.650 5.200 5.000 5.000 2,000 5.0000 -1.96%
2014-03-21 0 0.510 0.490 0.520 0.485 0.510 52,000 25,270 0.4860 5.100 4.900 5.200 4.850 5.100 5,200 4.8596 5.15%
2014-03-20 0 0.485 0.470 0.520 - - 0 0 - 4.850 4.700 5.200 - - 0 - 0.00%
2014-03-19 0 0.485 0.480 0.520 0.470 0.485 26,000 12,440 0.4785 4.850 4.800 5.200 4.700 4.850 2,600 4.7846 -2.02%
2014-03-18 0 0.495 0.475 0.495 - - 0 0 - 4.950 4.750 4.950 - - 0 - -1.00%
2014-03-17 0 0.500 0.470 0.500 0.450 0.510 766,000 360,040 0.4700 5.000 4.700 5.000 4.500 5.100 76,600 4.7003 2.04%
2014-03-14 0 0.490 0.475 0.490 0.475 0.490 144,000 70,230 0.4877 4.900 4.750 4.900 4.750 4.900 14,400 4.8771 1.03%
2014-03-13 0 0.485 0.485 0.495 0.480 0.500 938,000 455,980 0.4861 4.850 4.850 4.950 4.800 5.000 93,800 4.8612 -2.02%
2014-03-12 0 0.495 0.490 0.495 0.490 0.510 374,000 189,460 0.5066 4.950 4.900 4.950 4.900 5.100 37,400 5.0658 -1.00%
2014-03-11 0 0.500 0.485 0.510 0.500 0.500 124,000 62,000 0.5000 5.000 4.850 5.100 5.000 5.000 12,400 5.0000 -1.96%
2014-03-10 0 0.510 0.510 0.520 0.500 0.510 702,000 352,140 0.5016 5.100 5.100 5.200 5.000 5.100 70,200 5.0162 0.00%
2014-03-07 0 0.510 0.510 0.530 0.510 0.510 40,000 20,400 0.5100 5.100 5.100 5.300 5.100 5.100 4,000 5.1000 -3.77%
2014-03-06 0 0.530 0.530 0.540 0.495 0.520 148,000 75,530 0.5103 5.300 5.300 5.400 4.950 5.200 14,800 5.1034 3.92%
2014-03-05 0 0.510 0.510 0.520 0.500 0.510 356,000 178,020 0.5001 5.100 5.100 5.200 5.000 5.100 35,600 5.0006 -1.92%
2014-03-04 0 0.520 0.500 0.540 - - 0 0 - 5.200 5.000 5.400 - - 0 - 0.00%
2014-03-03 0 0.520 0.500 0.530 0.520 0.520 200,000 104,000 0.5200 5.200 5.000 5.300 5.200 5.200 20,000 5.2000 0.00%
2014-02-28 0 0.520 0.500 0.520 0.520 0.520 140,000 72,800 0.5200 5.200 5.000 5.200 5.200 5.200 14,000 5.2000 -1.89%
2014-02-27 0 0.530 0.530 0.540 0.510 0.530 336,000 175,160 0.5213 5.300 5.300 5.400 5.100 5.300 33,600 5.2131 -3.64%
2014-02-26 0 0.550 0.550 0.560 0.530 0.550 210,000 112,100 0.5338 5.500 5.500 5.600 5.300 5.500 21,000 5.3381 5.77%
2014-02-25 0 0.520 0.480 0.520 - - 0 0 - 5.200 4.800 5.200 - - 0 - 0.00%
2014-02-24 0 0.520 0.500 0.520 0.500 0.530 1,066,000 535,340 0.5022 5.200 5.000 5.200 5.000 5.300 106,600 5.0220 0.00%
2014-02-21 0 0.520 0.480 0.520 0.490 0.530 54,000 26,780 0.4959 5.200 4.800 5.200 4.900 5.300 5,400 4.9593 8.33%
2014-02-20 0 0.480 0.480 0.495 - - 30,000 14,400 0.4800 4.800 4.800 4.950 - - 3,000 4.8000 0.00%
2014-02-19 0 0.480 0.480 0.485 0.480 0.490 430,000 208,500 0.4849 4.800 4.800 4.850 4.800 4.900 43,000 4.8488 0.00%
2014-02-18 0 0.480 0.480 0.485 0.480 0.490 288,000 139,690 0.4850 4.800 4.800 4.850 4.800 4.900 28,800 4.8503 -3.03%
2014-02-17 0 0.495 0.490 0.495 0.455 0.510 384,000 191,520 0.4988 4.950 4.900 4.950 4.550 5.100 38,400 4.9875 -1.00%
2014-02-14 0 0.500 0.480 0.520 0.500 0.520 44,000 22,120 0.5027 5.000 4.800 5.200 5.000 5.200 4,400 5.0273 2.04%
2014-02-13 0 0.490 0.490 0.530 0.490 0.500 342,000 169,160 0.4946 4.900 4.900 5.300 4.900 5.000 34,200 4.9462 -2.00%
2014-02-12 0 0.500 0.495 0.500 0.500 0.510 566,000 287,860 0.5086 5.000 4.950 5.000 5.000 5.100 56,600 5.0859 -1.96%
2014-02-11 0 0.510 0.500 0.510 0.510 0.530 490,000 252,700 0.5157 5.100 5.000 5.100 5.100 5.300 49,000 5.1571 0.00%
2014-02-10 0 0.510 0.510 0.520 0.500 0.510 72,000 36,580 0.5081 5.100 5.100 5.200 5.000 5.100 7,200 5.0806 0.00%
2014-02-07 0 0.510 0.510 0.520 0.500 0.510 332,000 169,120 0.5094 5.100 5.100 5.200 5.000 5.100 33,200 5.0940 0.00%
2014-02-06 0 0.510 0.500 0.510 0.500 0.510 88,000 44,740 0.5084 5.100 5.000 5.100 5.000 5.100 8,800 5.0841 3.03%
2014-02-05 0 0.495 0.495 0.510 0.495 0.520 506,000 255,140 0.5042 4.950 4.950 5.100 4.950 5.200 50,600 5.0423 -8.33%
2014-02-04 0 0.540 0.520 0.540 0.520 0.540 26,000 13,920 0.5354 5.400 5.200 5.400 5.200 5.400 2,600 5.3538 5.88%
2014-01-30 0 0.510 0.510 0.530 - - 0 0 - 5.100 5.100 5.300 - - 0 - 0.00%
2014-01-29 0 0.510 0.510 0.530 - - 0 0 - 5.100 5.100 5.300 - - 0 - 0.00%
2014-01-28 0 0.510 0.510 0.530 0.510 0.550 388,000 199,820 0.5150 5.100 5.100 5.300 5.100 5.500 38,800 5.1500 -1.92%
2014-01-27 0 0.520 0.520 0.530 0.520 0.550 840,000 443,780 0.5283 5.200 5.200 5.300 5.200 5.500 84,000 5.2831 -11.86%
2014-01-24 0 0.590 0.530 0.590 0.510 0.590 692,000 374,160 0.5407 5.900 5.300 5.900 5.100 5.900 69,200 5.4069 5.36%
2014-01-23 0 0.560 0.560 0.580 0.560 0.580 550,000 313,360 0.5697 5.600 5.600 5.800 5.600 5.800 55,000 5.6975 -3.45%
2014-01-22 0 0.580 0.570 0.580 0.570 0.580 506,000 290,120 0.5734 5.800 5.700 5.800 5.700 5.800 50,600 5.7336 0.00%
2014-01-21 0 0.580 0.560 0.580 0.560 0.590 582,000 327,400 0.5625 5.800 5.600 5.800 5.600 5.900 58,200 5.6254 -1.69%
2014-01-20 0 0.590 0.560 0.590 0.500 0.600 680,000 374,340 0.5505 5.900 5.600 5.900 5.000 6.000 68,000 5.5050 -1.67%
2014-01-17 0 0.600 0.560 0.600 0.600 0.610 130,000 78,700 0.6054 6.000 5.600 6.000 6.000 6.100 13,000 6.0538 0.00%
2014-01-16 0 0.600 0.580 0.600 0.550 0.600 876,000 492,800 0.5626 6.000 5.800 6.000 5.500 6.000 87,600 5.6256 -3.23%
2014-01-15 0 0.620 0.590 0.620 0.580 0.620 104,000 60,540 0.5821 6.200 5.900 6.200 5.800 6.200 10,400 5.8212 0.00%
2014-01-14 0 0.620 0.620 0.640 0.620 0.640 54,000 34,520 0.6393 6.200 6.200 6.400 6.200 6.400 5,400 6.3926 0.00%
2014-01-13 0 0.620 0.580 0.650 0.610 0.640 540,000 334,200 0.6189 6.200 5.800 6.500 6.100 6.400 54,000 6.1889 1.64%
2014-01-10 0 0.610 0.580 0.610 0.610 0.610 70,000 42,700 0.6100 6.100 5.800 6.100 6.100 6.100 7,000 6.1000 0.00%
2014-01-09 0 0.610 0.580 0.630 0.600 0.610 104,000 63,400 0.6096 6.100 5.800 6.300 6.000 6.100 10,400 6.0962 -3.17%
2014-01-08 0 0.630 0.630 0.650 0.630 0.650 1,062,000 684,180 0.6442 6.300 6.300 6.500 6.300 6.500 106,200 6.4424 -3.08%
2014-01-07 0 0.650 0.620 0.650 - - 0 0 - 6.500 6.200 6.500 - - 0 - 0.00%
2014-01-06 0 0.650 0.630 0.650 0.650 0.650 440,000 286,000 0.6500 6.500 6.300 6.500 6.500 6.500 44,000 6.5000 8.33%
2014-01-03 0 0.600 0.600 0.620 0.590 0.620 70,000 43,100 0.6157 6.000 6.000 6.200 5.900 6.200 7,000 6.1571 -3.23%
2014-01-02 0 0.620 0.580 0.620 - - 0 0 - 6.200 5.800 6.200 - - 0 - 0.00%
2013-12-31 0 0.620 0.610 0.620 0.620 0.620 8,000 4,960 0.6200 6.200 6.100 6.200 6.200 6.200 800 6.2000 0.00%
2013-12-30 0 0.620 0.600 0.620 0.570 0.650 540,500 325,300 0.6019 6.200 6.000 6.200 5.700 6.500 54,050 6.0185 1.64%
2013-12-27 0 0.610 0.610 0.620 0.610 0.620 1,716,000 1,058,900 0.6171 6.100 6.100 6.200 6.100 6.200 171,600 6.1707 -6.15%
2013-12-24 0 0.650 0.630 0.660 0.630 0.650 224,000 144,000 0.6429 6.500 6.300 6.600 6.300 6.500 22,400 6.4286 3.17%
2013-12-23 0 0.630 0.630 0.650 0.620 0.630 360,000 225,200 0.6256 6.300 6.300 6.500 6.200 6.300 36,000 6.2556 -1.56%
2013-12-20 0 0.640 0.620 0.640 0.630 0.640 200,000 127,000 0.6350 6.400 6.200 6.400 6.300 6.400 20,000 6.3500 1.59%
2013-12-19 0 0.630 0.600 0.630 0.650 0.650 2,000 1,300 0.6500 6.300 6.000 6.300 6.500 6.500 200 6.5000 0.00%
2013-12-18 0 0.630 0.610 0.630 0.590 0.630 894,000 540,340 0.6044 6.300 6.100 6.300 5.900 6.300 89,400 6.0441 0.00%
2013-12-17 0 0.630 0.620 0.630 0.630 0.640 310,000 195,400 0.6303 6.300 6.200 6.300 6.300 6.400 31,000 6.3032 -1.56%
2013-12-16 0 0.640 0.610 0.640 0.600 0.650 552,000 334,800 0.6065 6.400 6.100 6.400 6.000 6.500 55,200 6.0652 6.67%
2013-12-13 0 0.600 0.600 0.630 0.600 0.600 76,000 45,600 0.6000 6.000 6.000 6.300 6.000 6.000 7,600 6.0000 -7.69%
2013-12-12 0 0.650 0.610 0.650 - - 0 0 - 6.500 6.100 6.500 - - 0 - 0.00%
2013-12-11 0 0.650 0.600 0.650 0.630 0.650 638,000 401,980 0.6301 6.500 6.000 6.500 6.300 6.500 63,800 6.3006 0.00%
2013-12-10 0 0.650 0.630 0.650 0.650 0.680 1,080,000 702,060 0.6501 6.500 6.300 6.500 6.500 6.800 108,000 6.5006 0.00%
2013-12-09 0 0.650 0.630 0.650 0.630 0.650 62,000 40,060 0.6461 6.500 6.300 6.500 6.300 6.500 6,200 6.4613 0.00%
2013-12-06 0 0.650 0.620 0.650 0.610 0.650 366,000 236,540 0.6463 6.500 6.200 6.500 6.100 6.500 36,600 6.4628 3.17%
2013-12-05 0 0.630 0.620 0.630 0.600 0.640 374,000 230,140 0.6153 6.300 6.200 6.300 6.000 6.400 37,400 6.1535 3.28%
2013-12-04 0 0.610 0.600 0.610 0.590 0.610 700,000 420,880 0.6013 6.100 6.000 6.100 5.900 6.100 70,000 6.0126 3.39%
2013-12-03 0 0.590 0.590 0.630 0.570 0.610 966,000 571,700 0.5918 5.900 5.900 6.300 5.700 6.100 96,600 5.9182 3.51%
2013-12-02 0 0.570 0.560 0.580 0.560 0.610 52,000 31,620 0.6081 5.700 5.600 5.800 5.600 6.100 5,200 6.0808 0.00%
2013-11-29 0 0.570 0.550 0.570 0.570 0.570 482,000 273,940 0.5683 5.700 5.500 5.700 5.700 5.700 48,200 5.6834 0.00%
2013-11-28 0 0.570 0.570 0.600 0.570 0.580 210,000 119,720 0.5701 5.700 5.700 6.000 5.700 5.800 21,000 5.7010 0.00%
2013-11-27 0 0.570 0.570 0.580 0.570 0.590 366,000 210,700 0.5757 5.700 5.700 5.800 5.700 5.900 36,600 5.7568 -3.39%
2013-11-26 0 0.590 0.570 0.590 0.570 0.590 152,000 86,680 0.5703 5.900 5.700 5.900 5.700 5.900 15,200 5.7026 0.00%
2013-11-25 0 0.590 0.570 0.590 0.570 0.600 180,000 105,700 0.5872 5.900 5.700 5.900 5.700 6.000 18,000 5.8722 3.51%
2013-11-22 0 0.570 0.570 0.590 0.570 0.590 426,000 244,420 0.5738 5.700 5.700 5.900 5.700 5.900 42,600 5.7376 -3.39%
2013-11-21 0 0.590 0.570 0.590 0.570 0.600 466,000 275,040 0.5902 5.900 5.700 5.900 5.700 6.000 46,600 5.9021 5.36%
2013-11-20 0 0.560 0.550 0.580 0.560 0.600 1,888,000 1,092,860 0.5788 5.600 5.500 5.800 5.600 6.000 188,800 5.7885 0.00%
2013-11-19 0 0.560 0.550 0.590 0.560 0.590 820,000 473,120 0.5770 5.600 5.500 5.900 5.600 5.900 82,000 5.7698 1.82%
2013-11-18 0 0.550 0.550 0.570 0.550 0.550 68,000 37,400 0.5500 5.500 5.500 5.700 5.500 5.500 6,800 5.5000 -3.51%
2013-11-15 0 0.570 0.540 0.570 0.540 0.580 922,000 516,400 0.5601 5.700 5.400 5.700 5.400 5.800 92,200 5.6009 1.79%
2013-11-14 0 0.560 0.550 0.560 0.540 0.570 738,000 408,020 0.5529 5.600 5.500 5.600 5.400 5.700 73,800 5.5287 7.69%
2013-11-13 0 0.520 0.520 0.570 0.520 0.570 204,000 114,080 0.5592 5.200 5.200 5.700 5.200 5.700 20,400 5.5922 -5.45%
2013-11-12 0 0.550 0.550 0.570 0.550 0.570 780,000 435,000 0.5577 5.500 5.500 5.700 5.500 5.700 78,000 5.5769 -1.79%
2013-11-11 0 0.560 0.560 0.570 0.560 0.560 60,000 33,600 0.5600 5.600 5.600 5.700 5.600 5.600 6,000 5.6000 0.00%
2013-11-08 0 0.560 0.550 0.560 0.560 0.570 788,000 443,360 0.5626 5.600 5.500 5.600 5.600 5.700 78,800 5.6264 1.82%
2013-11-07 0 0.550 0.530 0.550 0.550 0.550 20,000 11,000 0.5500 5.500 5.300 5.500 5.500 5.500 2,000 5.5000 0.00%
2013-11-06 0 0.550 0.530 0.550 0.550 0.550 100,000 55,000 0.5500 5.500 5.300 5.500 5.500 5.500 10,000 5.5000 -3.51%
2013-11-05 0 0.570 0.530 0.570 0.530 0.580 26,000 14,240 0.5477 5.700 5.300 5.700 5.300 5.800 2,600 5.4769 0.00%
2013-11-04 0 0.570 0.530 0.570 0.530 0.580 104,000 57,220 0.5502 5.700 5.300 5.700 5.300 5.800 10,400 5.5019 1.79%
2013-11-01 0 0.560 0.530 0.560 0.500 0.590 1,284,000 669,480 0.5214 5.600 5.300 5.600 5.000 5.900 128,400 5.2140 -1.75%
2013-10-31 0 0.570 0.520 0.570 0.510 0.580 210,000 110,960 0.5284 5.700 5.200 5.700 5.100 5.800 21,000 5.2838 5.56%
2013-10-30 0 0.540 0.510 0.540 0.500 0.540 166,000 83,080 0.5005 5.400 5.100 5.400 5.000 5.400 16,600 5.0048 -3.57%
2013-10-29 0 0.560 0.560 0.570 - - 0 0 - 5.600 5.600 5.700 - - 0 - 5.66%
2013-10-28 0 0.530 0.530 0.570 - - 0 0 - 5.300 5.300 5.700 - - 0 - 0.00%
2013-10-25 0 0.530 0.530 0.570 0.530 0.530 42,000 22,260 0.5300 5.300 5.300 5.700 5.300 5.300 4,200 5.3000 -1.85%
2013-10-24 0 0.540 0.530 0.560 0.540 0.540 100,000 54,000 0.5400 5.400 5.300 5.600 5.400 5.400 10,000 5.4000 -6.90%
2013-10-23 0 0.580 0.540 0.580 0.580 0.580 20,000 11,600 0.5800 5.800 5.400 5.800 5.800 5.800 2,000 5.8000 7.41%
2013-10-22 0 0.540 0.540 0.590 0.500 0.510 62,000 31,300 0.5048 5.400 5.400 5.900 5.000 5.100 6,200 5.0484 0.00%
2013-10-21 0 0.540 0.520 0.590 0.540 0.600 860,000 469,900 0.5464 5.400 5.200 5.900 5.400 6.000 86,000 5.4640 -1.82%
2013-10-18 0 0.550 0.520 0.590 0.550 0.550 60,000 33,000 0.5500 5.500 5.200 5.900 5.500 5.500 6,000 5.5000 0.00%
2013-10-17 0 0.550 0.530 0.580 0.550 0.550 240,000 131,000 0.5458 5.500 5.300 5.800 5.500 5.500 24,000 5.4583 1.85%
2013-10-16 0 0.540 0.540 0.550 0.540 0.600 214,000 119,020 0.5562 5.400 5.400 5.500 5.400 6.000 21,400 5.5617 0.00%
2013-10-15 0 0.540 0.540 0.560 0.540 0.580 596,000 333,840 0.5601 5.400 5.400 5.600 5.400 5.800 59,600 5.6013 -10.00%
2013-10-11 0 0.600 0.560 0.600 0.580 0.600 152,000 90,200 0.5934 6.000 5.600 6.000 5.800 6.000 15,200 5.9342 0.00%
2013-10-10 0 0.600 0.550 0.600 0.550 0.600 166,000 94,400 0.5687 6.000 5.500 6.000 5.500 6.000 16,600 5.6867 -3.23%
2013-10-09 0 0.620 0.530 0.620 0.530 0.620 298,000 165,740 0.5562 6.200 5.300 6.200 5.300 6.200 29,800 5.5617 16.98%
2013-10-08 0 0.530 0.530 0.600 0.530 0.530 100,000 53,000 0.5300 5.300 5.300 6.000 5.300 5.300 10,000 5.3000 1.92%
2013-10-07 0 0.520 0.510 0.600 - - 0 0 - 5.200 5.100 6.000 - - 0 - 0.00%
2013-10-04 0 0.520 0.510 0.610 - - 0 0 - 5.200 5.100 6.100 - - 0 - 0.00%
2013-10-03 0 0.520 0.520 0.600 - - 0 0 - 5.200 5.200 6.000 - - 0 - 0.00%
2013-10-02 0 0.520 0.520 0.600 - - 12,050,000 6,145,500 0.5100 5.200 5.200 6.000 - - 1,205,000 5.1000 1.96%
2013-09-30 0 0.510 0.510 0.600 0.510 0.520 100,000 51,400 0.5140 5.100 5.100 6.000 5.100 5.200 10,000 5.1400 -1.92%
2013-09-27 0 0.520 0.520 0.560 - - 0 0 - 5.200 5.200 5.600 - - 0 - 0.00%
2013-09-26 0 0.520 0.520 0.540 0.500 0.520 94,000 47,940 0.5100 5.200 5.200 5.400 5.000 5.200 9,400 5.1000 -3.70%
2013-09-25 0 0.540 0.540 0.550 0.510 0.580 148,000 78,820 0.5326 5.400 5.400 5.500 5.100 5.800 14,800 5.3257 5.88%
2013-09-24 0 0.510 0.510 0.580 0.510 0.510 34,000 17,340 0.5100 5.100 5.100 5.800 5.100 5.100 3,400 5.1000 0.00%
2013-09-23 0 0.510 0.510 0.580 0.500 0.530 220,000 110,900 0.5041 5.100 5.100 5.800 5.000 5.300 22,000 5.0409 -3.77%
2013-09-19 0 0.530 0.500 0.530 - - 0 0 - 5.300 5.000 5.300 - - 0 - 0.00%
2013-09-18 0 0.530 0.520 0.530 0.520 0.530 130,000 67,800 0.5215 5.300 5.200 5.300 5.200 5.300 13,000 5.2154 1.92%
2013-09-17 0 0.520 0.500 0.520 0.520 0.520 200,000 104,000 0.5200 5.200 5.000 5.200 5.200 5.200 20,000 5.2000 0.00%
2013-09-16 0 0.520 0.500 0.550 - - 0 0 - 5.200 5.000 5.500 - - 0 - 0.00%
2013-09-13 0 0.520 0.520 0.550 0.500 0.500 384,000 192,000 0.5000 5.200 5.200 5.500 5.000 5.000 38,400 5.0000 1.96%
2013-09-12 0 0.510 0.500 0.520 0.500 0.520 122,000 62,040 0.5085 5.100 5.000 5.200 5.000 5.200 12,200 5.0852 -3.77%
2013-09-11 0 0.530 0.510 0.530 - - 0 0 - 5.300 5.100 5.300 - - 0 - 0.00%
2013-09-10 0 0.530 0.520 0.540 0.520 0.540 528,000 278,720 0.5279 5.300 5.200 5.400 5.200 5.400 52,800 5.2788 -3.64%
2013-09-09 0 0.550 0.540 0.550 0.530 0.560 370,000 200,840 0.5428 5.500 5.400 5.500 5.300 5.600 37,000 5.4281 10.00%
2013-09-06 0 0.500 0.485 0.510 0.485 0.500 80,000 39,590 0.4949 5.000 4.850 5.100 4.850 5.000 8,000 4.9488 -1.96%
2013-09-05 0 0.510 0.510 0.540 0.500 0.510 446,000 226,860 0.5087 5.100 5.100 5.400 5.000 5.100 44,600 5.0865 3.03%
2013-09-04 0 0.495 0.490 0.510 0.490 0.495 806,000 394,960 0.4900 4.950 4.900 5.100 4.900 4.950 80,600 4.9002 1.02%
2013-09-03 0 0.490 0.490 0.500 0.490 0.490 4,000 1,960 0.4900 4.900 4.900 5.000 4.900 4.900 400 4.9000 -2.00%
2013-09-02 0 0.500 0.500 0.510 0.490 0.520 542,000 272,200 0.5022 5.000 5.000 5.100 4.900 5.200 54,200 5.0221 2.04%
2013-08-30 0 0.490 0.480 0.520 - - 0 0 - 4.900 4.800 5.200 - - 0 - 0.00%
2013-08-29 0 0.490 0.490 0.520 - - 0 0 - 4.900 4.900 5.200 - - 0 - 0.00%
2013-08-28 0 0.490 0.490 0.520 0.480 0.480 46,000 22,480 0.4887 4.900 4.900 5.200 4.800 4.800 4,600 4.8870 0.00%
2013-08-27 0 0.490 0.485 0.570 0.485 0.540 426,000 215,240 0.5053 4.900 4.850 5.700 4.850 5.400 42,600 5.0526 -9.26%
2013-08-26 0 0.540 0.540 0.580 0.540 0.540 110,000 59,400 0.5400 5.400 5.400 5.800 5.400 5.400 11,000 5.4000 -1.82%
2013-08-23 0 0.550 0.550 0.580 0.550 0.580 212,000 118,340 0.5582 5.500 5.500 5.800 5.500 5.800 21,200 5.5821 3.77%
2013-08-22 0 0.530 0.530 0.550 0.530 0.560 132,000 70,780 0.5362 5.300 5.300 5.500 5.300 5.600 13,200 5.3621 -5.36%
2013-08-21 0 0.560 0.510 0.560 0.560 0.560 400,000 224,000 0.5600 5.600 5.100 5.600 5.600 5.600 40,000 5.6000 -1.75%
2013-08-20 0 0.570 0.560 0.570 0.560 0.590 242,000 138,540 0.5725 5.700 5.600 5.700 5.600 5.900 24,200 5.7248 -3.39%
2013-08-19 0 0.590 0.590 0.600 0.560 0.590 40,000 23,080 0.5770 5.900 5.900 6.000 5.600 5.900 4,000 5.7700 -4.84%
2013-08-16 0 0.620 0.620 0.630 0.550 0.650 848,000 528,300 0.6230 6.200 6.200 6.300 5.500 6.500 84,800 6.2300 0.00%
2013-08-15 0 0.620 0.590 0.620 0.480 0.710 16,284,000 8,479,580 0.5207 6.200 5.900 6.200 4.800 7.100 1,628,400 5.2073 40.91%
2013-08-13 0 0.440 0.440 0.470 0.440 0.440 122,000 53,680 0.4400 4.400 4.400 4.700 4.400 4.400 12,200 4.4000 0.00%
2013-08-12 0 0.440 0.430 0.460 0.440 0.440 188,000 82,720 0.4400 4.400 4.300 4.600 4.400 4.400 18,800 4.4000 0.00%
2013-08-09 0 0.440 0.440 0.490 - - 0 0 - 4.400 4.400 4.900 - - 0 - 0.00%
2013-08-08 0 0.440 0.440 0.490 - - 0 0 - 4.400 4.400 4.900 - - 0 - 0.00%
2013-08-07 0 0.440 0.440 0.490 0.435 0.440 30,000 13,060 0.4353 4.400 4.400 4.900 4.350 4.400 3,000 4.3533 0.00%
2013-08-06 0 0.440 0.435 0.480 0.440 0.520 346,000 165,810 0.4792 4.400 4.350 4.800 4.400 5.200 34,600 4.7922 -4.35%
2013-08-05 0 0.460 0.430 0.460 0.460 0.460 80,000 36,800 0.4600 4.600 4.300 4.600 4.600 4.600 8,000 4.6000 3.37%
2013-08-02 0 0.445 0.435 0.530 - - 0 0 - 4.450 4.350 5.300 - - 0 - 0.00%
2013-08-01 0 0.445 0.440 0.460 0.445 0.450 566,000 253,970 0.4487 4.450 4.400 4.600 4.450 4.500 56,600 4.4871 -3.26%
2013-07-31 0 0.460 0.450 0.480 0.460 0.460 100,000 46,000 0.4600 4.600 4.500 4.800 4.600 4.600 10,000 4.6000 0.00%
2013-07-30 0 0.460 0.460 0.530 - - 0 0 - 4.600 4.600 5.300 - - 0 - 0.00%
2013-07-29 0 0.460 0.440 0.500 0.460 0.460 50,000 23,000 0.4600 4.600 4.400 5.000 4.600 4.600 5,000 4.6000 0.00%
2013-07-26 0 0.460 0.460 0.500 0.460 0.460 144,000 66,240 0.4600 4.600 4.600 5.000 4.600 4.600 14,400 4.6000 2.22%
2013-07-25 0 0.450 0.450 0.480 - - 0 0 - 4.500 4.500 4.800 - - 0 - 0.00%
2013-07-24 0 0.450 0.450 0.480 0.440 0.440 100,000 43,750 0.4375 4.500 4.500 4.800 4.400 4.400 10,000 4.3750 0.00%
2013-07-23 0 0.450 0.440 0.460 0.450 0.450 130,500 58,710 0.4499 4.500 4.400 4.600 4.500 4.500 13,050 4.4989 0.00%
2013-07-22 0 0.450 0.430 0.450 - - 0 0 - 4.500 4.300 4.500 - - 0 - -1.10%
2013-07-19 0 0.455 0.435 0.455 0.435 0.480 566,000 253,270 0.4475 4.550 4.350 4.550 4.350 4.800 56,600 4.4747 -5.21%
2013-07-18 0 0.480 0.480 0.500 0.480 0.480 110,000 52,800 0.4800 4.800 4.800 5.000 4.800 4.800 11,000 4.8000 -5.88%
2013-07-17 0 0.510 0.480 0.580 0.490 0.510 230,000 117,100 0.5091 5.100 4.800 5.800 4.900 5.100 23,000 5.0913 0.00%
2013-07-16 0 0.510 0.510 0.530 - - 0 0 - 5.100 5.100 5.300 - - 0 - 0.00%
2013-07-15 0 0.510 0.500 0.560 - - 0 0 - 5.100 5.000 5.600 - - 0 - 0.00%
2013-07-12 0 0.510 0.485 0.530 0.510 0.530 278,000 145,780 0.5244 5.100 4.850 5.300 5.100 5.300 27,800 5.2439 -5.56%
2013-07-11 0 0.540 0.530 0.540 - - 0 0 - 5.400 5.300 5.400 - - 0 - 0.00%
2013-07-10 0 0.540 0.530 0.540 0.540 0.540 20,000 10,800 0.5400 5.400 5.300 5.400 5.400 5.400 2,000 5.4000 3.85%
2013-07-09 0 0.520 0.510 0.540 0.520 0.530 20,000 10,500 0.5250 5.200 5.100 5.400 5.200 5.300 2,000 5.2500 -1.89%
2013-07-08 0 0.530 0.530 0.540 0.530 0.540 100,000 53,400 0.5340 5.300 5.300 5.400 5.300 5.400 10,000 5.3400 0.00%
2013-07-05 0 0.530 0.530 0.580 0.520 0.530 30,000 15,700 0.5233 5.300 5.300 5.800 5.200 5.300 3,000 5.2333 1.92%
2013-07-04 0 0.520 0.510 0.550 0.520 0.520 72,000 37,220 0.5169 5.200 5.100 5.500 5.200 5.200 7,200 5.1694 -5.45%
2013-07-03 0 0.550 0.520 0.550 0.550 0.550 10,000 5,500 0.5500 5.500 5.200 5.500 5.500 5.500 1,000 5.5000 -1.79%
2013-07-02 0 0.560 0.520 0.560 0.500 0.560 144,000 79,580 0.5526 5.600 5.200 5.600 5.000 5.600 14,400 5.5264 1.82%
2013-06-28 0 0.550 0.500 0.560 - - 0 0 - 5.500 5.000 5.600 - - 0 - 0.00%
2013-06-27 0 0.550 0.475 0.550 0.465 0.550 106,000 55,410 0.5227 5.500 4.750 5.500 4.650 5.500 10,600 5.2274 10.00%
2013-06-26 0 0.500 0.480 0.550 - - 0 0 - 5.000 4.800 5.500 - - 0 - 0.00%
2013-06-25 0 0.500 0.455 0.500 0.500 0.550 180,000 91,500 0.5083 5.000 4.550 5.000 5.000 5.500 18,000 5.0833 0.00%
2013-06-24 0 0.500 0.460 0.540 0.500 0.500 170,000 88,500 0.5206 5.000 4.600 5.400 5.000 5.000 17,000 5.2059 -7.41%
2013-06-21 0 0.540 0.480 0.490 0.480 0.540 328,000 164,160 0.5005 5.400 4.800 4.900 4.800 5.400 32,800 5.0049 5.88%
2013-06-20 0 0.510 0.510 0.590 - - 0 0 - 5.100 5.100 5.900 - - 0 - 2.00%
2013-06-19 0 0.500 0.500 0.540 0.500 0.550 216,000 114,500 0.5301 5.000 5.000 5.400 5.000 5.500 21,600 5.3009 0.00%
2013-06-18 0 0.500 0.470 0.530 0.500 0.500 200,000 100,000 0.5000 5.000 4.700 5.300 5.000 5.000 20,000 5.0000 0.00%
2013-06-17 0 0.500 0.470 0.500 0.480 0.500 702,000 348,000 0.4957 5.000 4.700 5.000 4.800 5.000 70,200 4.9573 -1.96%
2013-06-14 0 0.510 0.510 0.540 0.510 0.540 212,000 110,320 0.5204 5.100 5.100 5.400 5.100 5.400 21,200 5.2038 -7.27%
2013-06-13 0 0.550 0.530 0.560 0.530 0.600 642,000 358,860 0.5590 5.500 5.300 5.600 5.300 6.000 64,200 5.5897 -9.84%
2013-06-11 0 0.610 0.600 0.610 - - 0 0 - 6.100 6.000 6.100 - - 0 - 0.00%
2013-06-10 0 0.610 0.580 0.610 - - 0 0 - 6.100 5.800 6.100 - - 0 - 0.00%
2013-06-07 0 0.610 0.610 0.640 0.610 0.630 58,000 36,380 0.6272 6.100 6.100 6.400 6.100 6.300 5,800 6.2724 0.00%
2013-06-06 0 0.610 0.610 0.630 0.580 0.610 142,000 85,100 0.5993 6.100 6.100 6.300 5.800 6.100 14,200 5.9930 -4.69%
2013-06-05 0 0.640 0.610 0.640 0.600 0.640 984,000 601,720 0.6115 6.400 6.100 6.400 6.000 6.400 98,400 6.1150 0.00%
2013-06-04 0 0.640 0.610 0.640 - - 0 0 - 6.400 6.100 6.400 - - 0 - -1.54%
2013-06-03 0 0.650 0.600 0.660 0.650 0.650 6,000 3,900 0.6500 6.500 6.000 6.600 6.500 6.500 600 6.5000 -1.52%
2013-05-31 0 0.660 0.630 0.670 0.630 0.660 214,000 139,240 0.6507 6.600 6.300 6.700 6.300 6.600 21,400 6.5065 4.76%
2013-05-30 0 0.630 0.630 0.650 0.620 0.620 66,000 40,920 0.6200 6.300 6.300 6.500 6.200 6.200 6,600 6.2000 -3.08%
2013-05-29 0 0.650 0.620 0.650 0.610 0.660 400,000 255,000 0.6375 6.500 6.200 6.500 6.100 6.600 40,000 6.3750 0.00%
2013-05-28 0 0.650 0.650 0.670 0.640 0.650 470,000 302,400 0.6434 6.500 6.500 6.700 6.400 6.500 47,000 6.4340 1.56%
2013-05-27 0 0.640 0.640 0.660 0.640 0.670 204,000 135,480 0.6641 6.400 6.400 6.600 6.400 6.700 20,400 6.6412 -4.48%
2013-05-24 0 0.670 0.610 0.670 0.620 0.700 232,000 147,400 0.6353 6.700 6.100 6.700 6.200 7.000 23,200 6.3534 9.84%
2013-05-23 0 0.610 0.610 0.630 0.600 0.630 430,000 262,500 0.6105 6.100 6.100 6.300 6.000 6.300 43,000 6.1047 0.00%
2013-05-22 0 0.610 0.610 0.620 0.600 0.650 1,154,000 708,240 0.6137 6.100 6.100 6.200 6.000 6.500 115,400 6.1373 -6.15%
2013-05-21 0 0.650 0.630 0.650 0.620 0.700 336,000 213,240 0.6346 6.500 6.300 6.500 6.200 7.000 33,600 6.3464 -1.52%
2013-05-20 0 0.660 0.630 0.660 0.630 0.670 2,026,000 1,297,460 0.6404 6.600 6.300 6.600 6.300 6.700 202,600 6.4040 -7.04%
2013-05-16 0 0.710 0.660 0.710 0.650 0.720 1,272,000 850,740 0.6688 7.100 6.600 7.100 6.500 7.200 127,200 6.6882 -1.39%
2013-05-15 0 0.720 0.670 0.720 0.670 0.720 512,000 347,720 0.6791 7.200 6.700 7.200 6.700 7.200 51,200 6.7914 7.46%
2013-05-14 0 0.670 0.670 0.720 0.670 0.730 226,000 153,540 0.6794 6.700 6.700 7.200 6.700 7.300 22,600 6.7938 -8.22%
2013-05-13 0 0.730 0.680 0.730 0.650 0.740 710,000 488,000 0.6873 7.300 6.800 7.300 6.500 7.400 71,000 6.8732 4.29%
2013-05-10 0 0.700 0.700 0.740 - - 0 0 - 7.000 7.000 7.400 - - 0 - 0.00%
2013-05-09 0 0.700 0.690 0.700 0.700 0.700 10,000 7,000 0.7000 7.000 6.900 7.000 7.000 7.000 1,000 7.0000 0.00%
2013-05-08 0 0.700 0.690 0.700 0.700 0.700 102,000 71,400 0.7000 7.000 6.900 7.000 7.000 7.000 10,200 7.0000 -2.78%
2013-05-07 0 0.720 0.700 0.720 0.720 0.720 141,500 101,820 0.7196 7.200 7.000 7.200 7.200 7.200 14,150 7.1958 5.88%
2013-05-06 0 0.680 0.680 0.730 0.680 0.710 362,000 251,860 0.6957 6.800 6.800 7.300 6.800 7.100 36,200 6.9575 -4.23%
2013-05-03 0 0.710 0.710 0.730 - - 20,000 14,200 0.7100 7.100 7.100 7.300 - - 2,000 7.1000 1.43%
2013-05-02 0 0.700 0.700 0.740 0.700 0.720 244,000 171,080 0.7011 7.000 7.000 7.400 7.000 7.200 24,400 7.0115 -2.78%
2013-04-30 0 0.720 0.720 0.740 0.720 0.740 42,000 30,560 0.7276 7.200 7.200 7.400 7.200 7.400 4,200 7.2762 1.41%
2013-04-29 0 0.710 0.710 0.740 - - 0 0 - 7.100 7.100 7.400 - - 0 - 0.00%
2013-04-26 0 0.710 0.710 0.740 0.710 0.750 310,000 228,500 0.7371 7.100 7.100 7.400 7.100 7.500 31,000 7.3710 -2.74%
2013-04-25 0 0.730 0.710 0.780 0.660 0.730 296,000 201,840 0.6819 7.300 7.100 7.800 6.600 7.300 29,600 6.8189 -5.19%
2013-04-24 0 0.770 0.740 0.800 - - 40,000 31,600 0.7900 7.700 7.400 8.000 - - 4,000 7.9000 0.00%
2013-04-23 0 0.770 0.750 0.800 0.730 0.800 612,000 468,260 0.7651 7.700 7.500 8.000 7.300 8.000 61,200 7.6513 5.48%
2013-04-22 0 0.730 0.710 0.730 - - 0 0 - 7.300 7.100 7.300 - - 0 - -2.67%
2013-04-19 0 0.750 0.750 0.800 0.750 0.800 160,000 126,400 0.7900 7.500 7.500 8.000 7.500 8.000 16,000 7.9000 -2.60%
2013-04-18 0 0.770 0.770 0.790 0.660 0.770 462,000 335,420 0.7260 7.700 7.700 7.900 6.600 7.700 46,200 7.2602 13.24%
2013-04-17 0 0.680 0.660 0.760 - - 0 0 - 6.800 6.600 7.600 - - 0 - 0.00%
2013-04-16 0 0.680 0.680 0.770 0.650 0.700 298,000 195,720 0.6568 6.800 6.800 7.700 6.500 7.000 29,800 6.5678 -4.23%
2013-04-15 0 0.710 0.710 0.750 0.700 0.720 400,000 285,000 0.7125 7.100 7.100 7.500 7.000 7.200 40,000 7.1250 -1.39%
2013-04-12 0 0.720 0.720 0.770 0.720 0.720 90,000 64,800 0.7200 7.200 7.200 7.700 7.200 7.200 9,000 7.2000 0.00%
2013-04-11 0 0.720 0.720 0.740 0.720 0.720 20,000 14,400 0.7200 7.200 7.200 7.400 7.200 7.200 2,000 7.2000 2.86%
2013-04-10 0 0.700 0.700 0.750 0.700 0.700 26,000 18,200 0.7000 7.000 7.000 7.500 7.000 7.000 2,600 7.0000 0.00%
2013-04-09 0 0.700 0.680 0.700 0.700 0.700 16,000 11,200 0.7000 7.000 6.800 7.000 7.000 7.000 1,600 7.0000 0.00%
2013-04-08 0 0.700 0.680 0.700 0.650 0.720 222,000 159,500 0.7185 7.000 6.800 7.000 6.500 7.200 22,200 7.1847 -2.78%
2013-04-05 0 0.720 0.650 0.720 - - 0 0 - 7.200 6.500 7.200 - - 0 - 0.00%
2013-04-03 0 0.720 0.620 0.730 0.720 0.720 100,000 72,000 0.7200 7.200 6.200 7.300 7.200 7.200 10,000 7.2000 -1.37%
2013-04-02 0 0.730 0.650 0.730 - - 0 0 - 7.300 6.500 7.300 - - 0 - 0.00%
2013-03-28 0 0.730 0.680 0.760 - - 0 0 - 7.300 6.800 7.600 - - 0 - 0.00%
2013-03-27 0 0.730 0.720 0.730 0.720 0.740 50,000 36,600 0.7320 7.300 7.200 7.300 7.200 7.400 5,000 7.3200 4.29%
2013-03-26 0 0.700 0.680 0.730 0.700 0.750 326,000 236,500 0.7255 7.000 6.800 7.300 7.000 7.500 32,600 7.2546 -6.67%
2013-03-25 0 0.750 0.750 0.770 0.750 0.770 94,900 72,348 0.7624 7.500 7.500 7.700 7.500 7.700 9,490 7.6236 -3.85%
2013-03-22 0 0.780 0.750 0.780 0.770 0.780 90,000 69,600 0.7733 7.800 7.500 7.800 7.700 7.800 9,000 7.7333 1.30%
2013-03-21 0 0.770 0.760 0.800 0.770 0.800 714,000 563,060 0.7886 7.700 7.600 8.000 7.700 8.000 71,400 7.8860 -3.75%
2013-03-20 0 0.800 0.780 0.800 0.760 0.800 470,000 367,680 0.7823 8.000 7.800 8.000 7.600 8.000 47,000 7.8230 2.56%
2013-03-19 0 0.780 0.770 0.780 0.750 0.780 70,000 54,540 0.7791 7.800 7.700 7.800 7.500 7.800 7,000 7.7914 2.63%
2013-03-18 0 0.760 0.750 0.760 0.760 0.800 496,000 389,360 0.7850 7.600 7.500 7.600 7.600 8.000 49,600 7.8500 -5.00%
2013-03-15 0 0.800 0.780 0.800 0.780 0.800 664,000 531,160 0.7999 8.000 7.800 8.000 7.800 8.000 66,400 7.9994 0.00%
2013-03-14 0 0.800 0.790 0.800 0.760 0.800 166,000 132,240 0.7966 8.000 7.900 8.000 7.600 8.000 16,600 7.9663 0.00%
2013-03-13 0 0.800 0.800 0.820 0.780 0.820 590,000 476,560 0.8077 8.000 8.000 8.200 7.800 8.200 59,000 8.0773 1.27%
2013-03-12 0 0.790 0.780 0.790 0.790 0.820 1,190,000 959,100 0.8060 7.900 7.800 7.900 7.900 8.200 119,000 8.0597 -1.25%
2013-03-11 0 0.800 0.800 0.810 0.800 0.820 550,000 441,200 0.8022 8.000 8.000 8.100 8.000 8.200 55,000 8.0218 2.56%
2013-03-08 0 0.780 0.780 0.800 0.780 0.800 559,000 442,940 0.7924 7.800 7.800 8.000 7.800 8.000 55,900 7.9238 -2.50%
2013-03-07 0 0.800 0.790 0.800 0.800 0.800 200,000 160,000 0.8000 8.000 7.900 8.000 8.000 8.000 20,000 8.0000 2.56%
2013-03-06 0 0.780 0.780 0.800 0.780 0.800 562,000 447,560 0.7964 7.800 7.800 8.000 7.800 8.000 56,200 7.9637 4.00%
2013-03-05 0 0.750 0.750 0.800 0.750 0.810 2,100,000 1,633,280 0.7778 7.500 7.500 8.000 7.500 8.100 210,000 7.7775 0.00%
2013-03-04 0 0.750 0.750 0.800 0.750 0.840 1,380,000 1,115,260 0.8082 7.500 7.500 8.000 7.500 8.400 138,000 8.0816 -1.32%
2013-03-01 0 0.760 0.760 0.790 0.750 0.790 1,230,000 926,560 0.7533 7.600 7.600 7.900 7.500 7.900 123,000 7.5330 -7.32%
2013-02-28 0 0.820 0.800 0.820 0.800 0.820 396,000 320,720 0.8099 8.200 8.000 8.200 8.000 8.200 39,600 8.0990 0.00%
2013-02-27 0 0.820 0.810 0.840 0.800 0.840 622,000 502,660 0.8081 8.200 8.100 8.400 8.000 8.400 62,200 8.0814 2.50%
2013-02-26 0 0.800 0.790 0.830 0.710 0.810 510,000 391,760 0.7682 8.000 7.900 8.300 7.100 8.100 51,000 7.6816 0.00%
2013-02-25 0 0.800 0.800 0.850 0.800 0.850 146,000 123,400 0.8452 8.000 8.000 8.500 8.000 8.500 14,600 8.4521 0.00%
2013-02-22 0 0.800 0.800 0.820 0.780 0.780 250,000 195,000 0.7800 8.000 8.000 8.200 7.800 7.800 25,000 7.8000 -2.44%
2013-02-21 0 0.820 0.800 0.820 0.790 0.820 512,000 413,840 0.8083 8.200 8.000 8.200 7.900 8.200 51,200 8.0828 5.13%
2013-02-20 0 0.780 0.760 0.830 0.780 0.830 60,000 48,800 0.8133 7.800 7.600 8.300 7.800 8.300 6,000 8.1333 -6.02%
2013-02-19 0 0.830 0.820 0.830 0.830 0.830 290,000 240,700 0.8300 8.300 8.200 8.300 8.300 8.300 29,000 8.3000 1.22%
2013-02-18 0 0.820 0.820 0.870 0.800 0.850 134,000 110,800 0.8269 8.200 8.200 8.700 8.000 8.500 13,400 8.2687 -3.53%
2013-02-15 0 0.850 0.800 0.880 - - 0 0 - 8.500 8.000 8.800 - - 0 - 0.00%
2013-02-14 0 0.850 0.800 0.850 0.800 0.850 628,000 529,720 0.8435 8.500 8.000 8.500 8.000 8.500 62,800 8.4350 0.00%
2013-02-08 0 0.850 0.800 0.850 0.850 0.850 20,000 17,000 0.8500 8.500 8.000 8.500 8.500 8.500 2,000 8.5000 1.19%
2013-02-07 0 0.840 0.810 0.860 0.820 0.840 248,000 206,320 0.8319 8.400 8.100 8.600 8.200 8.400 24,800 8.3194 3.70%
2013-02-06 0 0.810 0.810 0.850 0.780 0.800 750,000 590,000 0.7867 8.100 8.100 8.500 7.800 8.000 75,000 7.8667 -2.41%
2013-02-05 0 0.830 0.820 0.880 - - 0 0 - 8.300 8.200 8.800 - - 0 - 0.00%
2013-02-04 0 0.830 0.820 0.900 0.820 0.850 610,000 505,740 0.8291 8.300 8.200 9.000 8.200 8.500 61,000 8.2908 -2.35%
2013-02-01 0 0.850 0.840 0.850 0.830 0.860 826,000 699,060 0.8463 8.500 8.400 8.500 8.300 8.600 82,600 8.4632 2.41%
2013-01-31 0 0.830 0.830 0.850 0.810 0.870 1,258,000 1,075,420 0.8549 8.300 8.300 8.500 8.100 8.700 125,800 8.5486 2.47%
2013-01-30 0 0.810 0.810 0.830 0.800 0.830 794,250 641,347 0.8075 8.100 8.100 8.300 8.000 8.300 79,425 8.0749 -4.71%
2013-01-29 0 0.850 0.850 0.860 0.830 0.850 3,634,000 3,063,120 0.8429 8.500 8.500 8.600 8.300 8.500 363,400 8.4291 0.00%
2013-01-28 0 0.850 0.850 0.880 0.840 0.860 524,000 447,860 0.8547 8.500 8.500 8.800 8.400 8.600 52,400 8.5469 -5.56%
2013-01-25 0 0.900 0.880 0.900 0.880 0.910 622,000 557,700 0.8966 9.000 8.800 9.000 8.800 9.100 62,200 8.9662 0.00%
2013-01-24 0 0.900 0.870 0.920 0.870 0.900 99,143 88,311 0.8907 9.000 8.700 9.200 8.700 9.000 9,914 8.9074 0.00%
2013-01-23 0 0.900 0.870 0.900 0.900 0.900 200,000 180,000 0.9000 9.000 8.700 9.000 9.000 9.000 20,000 9.0000 0.00%
2013-01-22 0 0.900 0.890 0.910 0.890 0.900 852,000 765,880 0.8989 9.000 8.900 9.100 8.900 9.000 85,200 8.9892 0.00%
2013-01-21 0 0.900 0.900 0.910 0.890 0.900 148,000 132,700 0.8966 9.000 9.000 9.100 8.900 9.000 14,800 8.9662 4.65%
2013-01-18 0 0.860 0.860 0.890 0.860 0.900 760,000 664,860 0.8748 8.600 8.600 8.900 8.600 9.000 76,000 8.7482 -4.44%
2013-01-17 0 0.900 0.890 0.900 0.870 0.950 670,000 607,880 0.9073 9.000 8.900 9.000 8.700 9.500 67,000 9.0728 3.45%
2013-01-16 0 0.870 0.870 0.880 0.870 0.870 106,000 92,220 0.8700 8.700 8.700 8.800 8.700 8.700 10,600 8.7000 -3.33%
2013-01-15 0 0.900 0.860 0.900 - - 0 0 - 9.000 8.600 9.000 - - 0 - 0.00%
2013-01-14 0 0.900 0.870 0.900 0.870 0.910 862,000 774,020 0.8979 9.000 8.700 9.000 8.700 9.100 86,200 8.9794 -3.23%
2013-01-11 0 0.930 0.890 0.930 0.900 0.930 636,000 575,760 0.9053 9.300 8.900 9.300 9.000 9.300 63,600 9.0528 3.33%
2013-01-10 0 0.900 0.890 0.900 0.890 0.900 881,115 785,701 0.8917 9.000 8.900 9.000 8.900 9.000 88,112 8.9171 7.14%
2013-01-09 0 0.840 0.840 0.880 0.840 0.860 350,000 297,300 0.8494 8.400 8.400 8.800 8.400 8.600 35,000 8.4943 -1.18%
2013-01-08 0 0.850 0.850 0.870 0.840 0.860 406,000 344,020 0.8473 8.500 8.500 8.700 8.400 8.600 40,600 8.4734 0.00%
2013-01-07 0 0.850 0.850 0.880 0.850 0.860 986,000 843,440 0.8554 8.500 8.500 8.800 8.500 8.600 98,600 8.5542 -3.41%
2013-01-04 0 0.880 0.870 0.880 0.840 0.880 360,000 314,900 0.8747 8.800 8.700 8.800 8.400 8.800 36,000 8.7472 4.76%
2013-01-03 0 0.840 0.840 0.860 0.840 0.850 240,000 203,800 0.8492 8.400 8.400 8.600 8.400 8.500 24,000 8.4917 -2.33%
2013-01-02 0 0.860 0.850 0.860 0.860 0.880 198,000 172,580 0.8716 8.600 8.500 8.600 8.600 8.800 19,800 8.7162 0.00%
2012-12-31 0 0.860 0.850 0.870 0.860 0.900 726,000 631,800 0.8702 8.600 8.500 8.700 8.600 9.000 72,600 8.7025 0.00%
2012-12-28 0 0.860 0.860 0.880 0.860 0.860 173,280 150,982 0.8713 8.600 8.600 8.800 8.600 8.600 17,328 8.7132 -2.27%
2012-12-27 0 0.880 0.860 0.880 0.850 0.880 1,356,000 1,186,420 0.8749 8.800 8.600 8.800 8.500 8.800 135,600 8.7494 1.15%
2012-12-24 0 0.870 0.870 0.880 - - 98,000 85,260 0.8700 8.700 8.700 8.800 - - 9,800 8.7000 3.57%
2012-12-21 0 0.840 0.840 0.870 0.840 0.860 30,000 25,400 0.8467 8.400 8.400 8.700 8.400 8.600 3,000 8.4667 -1.18%
2012-12-20 0 0.850 0.840 0.850 0.840 0.850 28,000 23,540 0.8407 8.500 8.400 8.500 8.400 8.500 2,800 8.4071 1.19%
2012-12-19 0 0.840 0.830 0.850 0.830 0.880 510,000 436,040 0.8550 8.400 8.300 8.500 8.300 8.800 51,000 8.5498 -1.18%
2012-12-18 0 0.850 0.840 0.850 0.830 0.850 534,000 446,500 0.8361 8.500 8.400 8.500 8.300 8.500 53,400 8.3614 0.00%
2012-12-17 0 0.850 0.840 0.850 0.780 0.860 1,440,000 1,192,060 0.8278 8.500 8.400 8.500 7.800 8.600 144,000 8.2782 -1.16%
2012-12-14 0 0.860 0.860 0.870 0.860 0.880 418,000 361,580 0.8650 8.600 8.600 8.700 8.600 8.800 41,800 8.6502 2.38%
2012-12-13 0 0.840 0.830 0.850 0.820 0.850 1,648,000 1,377,120 0.8356 8.400 8.300 8.500 8.200 8.500 164,800 8.3563 0.00%
2012-12-12 0 0.840 0.830 0.860 0.820 0.850 526,000 439,980 0.8365 8.400 8.300 8.600 8.200 8.500 52,600 8.3646 -1.18%
2012-12-11 0 0.850 0.830 0.850 0.820 0.880 1,240,000 1,054,580 0.8505 8.500 8.300 8.500 8.200 8.800 124,000 8.5047 -6.59%
2012-12-10 0 0.910 0.880 0.920 0.910 0.950 408,000 376,060 0.9217 9.100 8.800 9.200 9.100 9.500 40,800 9.2172 -1.09%
2012-12-07 0 0.920 0.920 0.940 0.920 1.030 6,334,000 6,047,800 0.9548 9.200 9.200 9.400 9.200 10.30 633,400 9.5482 1.10%
2012-12-06 0 0.910 0.910 0.940 0.850 0.960 3,674,000 3,378,800 0.9197 9.100 9.100 9.400 8.500 9.600 367,400 9.1965 7.06%
2012-12-05 0 0.850 0.820 0.850 0.820 0.850 1,774,000 1,490,160 0.8400 8.500 8.200 8.500 8.200 8.500 177,400 8.4000 2.41%
2012-12-04 0 0.830 0.830 0.840 0.820 0.880 1,208,000 1,025,800 0.8492 8.300 8.300 8.400 8.200 8.800 120,800 8.4917 2.47%
2012-12-03 0 0.810 0.800 0.840 0.800 0.840 1,686,000 1,359,800 0.8065 8.100 8.000 8.400 8.000 8.400 168,600 8.0652 -3.57%
2012-11-30 0 0.840 0.830 0.840 0.830 0.850 838,000 701,180 0.8367 8.400 8.300 8.400 8.300 8.500 83,800 8.3673 1.20%
2012-11-29 0 0.830 0.800 0.830 0.800 0.850 222,000 178,060 0.8021 8.300 8.000 8.300 8.000 8.500 22,200 8.0207 0.00%
2012-11-28 0 0.830 0.800 0.830 0.800 0.830 682,000 551,320 0.8084 8.300 8.000 8.300 8.000 8.300 68,200 8.0839 3.75%
2012-11-27 0 0.800 0.800 0.830 0.800 0.840 882,000 713,480 0.8089 8.000 8.000 8.300 8.000 8.400 88,200 8.0893 -1.23%
2012-11-26 0 0.810 0.810 0.820 0.800 0.840 972,000 794,460 0.8173 8.100 8.100 8.200 8.000 8.400 97,200 8.1735 5.19%
2012-11-23 0 0.770 0.770 0.830 0.770 0.850 812,000 643,480 0.7925 7.700 7.700 8.300 7.700 8.500 81,200 7.9246 -8.33%
2012-11-22 0 0.840 0.810 0.840 0.750 0.840 822,000 650,140 0.7909 8.400 8.100 8.400 7.500 8.400 82,200 7.9092 10.53%
2012-11-21 0 0.760 0.730 0.800 0.730 0.760 856,000 638,080 0.7454 7.600 7.300 8.000 7.300 7.600 85,600 7.4542 0.00%
2012-11-20 0 0.760 0.730 0.760 0.730 0.780 358,000 275,740 0.7702 7.600 7.300 7.600 7.300 7.800 35,800 7.7022 1.33%
2012-11-19 0 0.750 0.750 0.780 0.750 0.810 1,046,000 812,840 0.7771 7.500 7.500 7.800 7.500 8.100 104,600 7.7709 0.00%
2012-11-16 0 0.750 0.700 0.750 0.700 0.760 544,000 396,100 0.7281 7.500 7.000 7.500 7.000 7.600 54,400 7.2813 -1.32%
2012-11-15 0 0.760 0.750 0.770 0.700 0.780 1,466,000 1,091,760 0.7447 7.600 7.500 7.700 7.000 7.800 146,600 7.4472 -2.56%
2012-11-14 0 0.780 0.770 0.780 0.750 0.880 4,160,000 3,312,420 0.7963 7.800 7.700 7.800 7.500 8.800 416,000 7.9625 -9.30%
2012-11-13 0 0.860 0.840 0.860 0.840 0.960 5,900,000 5,456,140 0.9248 8.600 8.400 8.600 8.400 9.600 590,000 9.2477 -1.15%
2012-11-12 0 0.870 0.860 0.900 0.790 0.900 8,332,000 7,019,740 0.8425 8.700 8.600 9.000 7.900 9.000 833,200 8.4250 17.57%
2012-11-09 0 0.740 0.730 0.740 0.630 0.900 7,702,000 6,063,260 0.7872 7.400 7.300 7.400 6.300 9.000 770,200 7.8723 34.55%
2012-11-08 0 0.550 0.530 0.550 0.400 0.650 2,548,000 1,285,380 0.5045 5.500 5.300 5.500 4.000 6.500 254,800 5.0447 37.50%
2012-11-07 0 0.400 0.400 0.405 0.400 0.400 924,000 369,600 0.4000 4.000 4.000 4.050 4.000 4.000 92,400 4.0000 1.27%
2012-11-06 0 0.395 0.395 0.400 0.360 0.395 248,000 91,660 0.3696 3.950 3.950 4.000 3.600 3.950 24,800 3.6960 -1.25%
2012-11-05 0 0.400 0.380 0.400 0.390 0.400 320,000 127,720 0.3991 4.000 3.800 4.000 3.900 4.000 32,000 3.9913 0.00%
2012-11-02 0 0.400 0.375 0.400 0.400 0.400 108,000 43,200 0.4000 4.000 3.750 4.000 4.000 4.000 10,800 4.0000 6.67%
2012-11-01 0 0.375 0.375 0.385 0.360 0.375 298,000 111,720 0.3749 3.750 3.750 3.850 3.600 3.750 29,800 3.7490 -3.85%
2012-10-31 0 0.390 0.390 0.395 0.390 0.390 50,000 19,500 0.3900 3.900 3.900 3.950 3.900 3.900 5,000 3.9000 -1.27%
2012-10-30 0 0.395 0.390 0.395 0.380 0.395 240,000 94,100 0.3921 3.950 3.900 3.950 3.800 3.950 24,000 3.9208 6.76%
2012-10-29 0 0.370 0.355 0.380 - - 0 0 - 3.700 3.550 3.800 - - 0 - 0.00%
2012-10-26 0 0.370 0.370 0.380 - - 0 0 - 3.700 3.700 3.800 - - 0 - 0.00%
2012-10-25 0 0.370 0.370 0.400 - - 0 0 - 3.700 3.700 4.000 - - 0 - 0.00%
2012-10-24 0 0.370 0.370 0.385 0.370 0.370 448,000 165,760 0.3700 3.700 3.700 3.850 3.700 3.700 44,800 3.7000 -7.50%
2012-10-22 0 0.400 0.370 0.400 0.400 0.400 106,000 41,500 0.3915 4.000 3.700 4.000 4.000 4.000 10,600 3.9151 0.00%
2012-10-19 0 0.400 0.340 0.400 0.400 0.400 292,000 116,800 0.4000 4.000 3.400 4.000 4.000 4.000 29,200 4.0000 0.00%
2012-10-18 0 0.400 0.360 0.400 0.400 0.400 6,202,000 2,480,800 0.4000 4.000 3.600 4.000 4.000 4.000 620,200 4.0000 0.00%
2012-10-17 0 0.400 0.390 0.410 0.400 0.400 170,000 68,000 0.4000 4.000 3.900 4.100 4.000 4.000 17,000 4.0000 0.00%
2012-10-16 0 0.400 0.370 0.400 0.400 0.400 20,000 8,000 0.4000 4.000 3.700 4.000 4.000 4.000 2,000 4.0000 0.00%
2012-10-15 0 0.400 0.375 0.400 - - 0 0 - 4.000 3.750 4.000 - - 0 - -6.98%
2012-10-12 0 0.430 0.390 0.430 - - 0 0 - 4.300 3.900 4.300 - - 0 - -3.37%
2012-10-11 0 0.445 0.375 0.450 0.445 0.445 40,000 17,800 0.4450 4.450 3.750 4.500 4.450 4.450 4,000 4.4500 3.49%
2012-10-10 0 0.430 0.365 0.445 - - 0 0 - 4.300 3.650 4.450 - - 0 - 0.00%
2012-10-09 0 0.430 0.360 0.430 0.430 0.430 30,000 12,900 0.4300 4.300 3.600 4.300 4.300 4.300 3,000 4.3000 4.88%
2012-10-08 0 0.410 0.370 0.415 0.350 0.410 104,000 40,510 0.3895 4.100 3.700 4.150 3.500 4.100 10,400 3.8952 20.59%
2012-10-05 0 0.340 0.340 0.385 - - 0 0 - 3.400 3.400 3.850 - - 0 - 0.00%
2012-10-04 0 0.340 0.340 0.385 - - 0 0 - 3.400 3.400 3.850 - - 0 - 0.00%
2012-10-03 0 0.340 0.340 0.385 - - 0 0 - 3.400 3.400 3.850 - - 0 - 0.00%
2012-09-28 0 0.340 0.330 0.385 - - 0 0 - 3.400 3.300 3.850 - - 0 - 0.00%
2012-09-27 0 0.340 0.330 0.385 - - 0 0 - 3.400 3.300 3.850 - - 0 - 0.00%
2012-09-26 0 0.340 0.340 0.385 0.335 0.390 22,000 8,360 0.3800 3.400 3.400 3.850 3.350 3.900 2,200 3.8000 -12.82%
2012-09-25 0 0.390 0.350 0.390 - - 0 0 - 3.900 3.500 3.900 - - 0 - 0.00%
2012-09-24 0 0.390 0.345 0.390 - - 0 0 - 3.900 3.450 3.900 - - 0 - 0.00%
2012-09-21 0 0.390 0.350 0.390 - - 0 0 - 3.900 3.500 3.900 - - 0 - 0.00%
2012-09-20 0 0.390 0.330 0.390 0.390 0.390 52,000 20,280 0.3900 3.900 3.300 3.900 3.900 3.900 5,200 3.9000 13.04%
2012-09-19 0 0.345 0.345 0.390 0.345 0.345 2,000 690 0.3450 3.450 3.450 3.900 3.450 3.450 200 3.4500 -9.21%
2012-09-18 0 0.380 0.325 0.390 0.380 0.380 10,000 3,800 0.3800 3.800 3.250 3.900 3.800 3.800 1,000 3.8000 0.00%
2012-09-17 0 0.380 0.330 0.390 0.380 0.380 90,000 34,200 0.3800 3.800 3.300 3.900 3.800 3.800 9,000 3.8000 -2.56%
2012-09-14 0 0.390 0.360 0.395 0.390 0.390 130,000 50,700 0.3900 3.900 3.600 3.950 3.900 3.900 13,000 3.9000 0.00%
2012-09-13 0 0.390 0.350 0.390 0.340 0.390 142,000 48,380 0.3407 3.900 3.500 3.900 3.400 3.900 14,200 3.4070 18.18%
2012-09-12 0 0.330 0.320 0.390 - - 0 0 - 3.300 3.200 3.900 - - 0 - 0.00%
2012-09-11 0 0.330 0.330 0.390 - - 0 0 - 3.300 3.300 3.900 - - 0 - 0.00%
2012-09-10 0 0.330 0.330 0.380 0.330 0.330 2,000 660 0.3300 3.300 3.300 3.800 3.300 3.300 200 3.3000 3.13%
2012-09-07 0 0.320 0.315 0.320 - - 0 0 - 3.200 3.150 3.200 - - 0 - -3.03%
2012-09-06 0 0.330 0.330 0.360 - - 0 0 - 3.300 3.300 3.600 - - 0 - 1.54%
2012-09-05 0 0.325 0.325 0.355 - - 0 0 - 3.250 3.250 3.550 - - 0 - 1.56%
2012-09-04 0 0.320 0.320 0.355 0.320 0.320 20,000 6,400 0.3200 3.200 3.200 3.550 3.200 3.200 2,000 3.2000 -1.54%
2012-09-03 0 0.325 0.320 0.345 - - 0 0 - 3.250 3.200 3.450 - - 0 - 0.00%
2012-08-31 0 0.325 0.320 0.345 - - 0 0 - 3.250 3.200 3.450 - - 0 - 0.00%
2012-08-30 0 0.325 0.325 0.345 0.305 0.340 138,000 46,650 0.3380 3.250 3.250 3.450 3.050 3.400 13,800 3.3804 -4.41%
2012-08-29 0 0.340 0.340 0.390 - - 0 0 - 3.400 3.400 3.900 - - 0 - 0.00%
2012-08-28 0 0.340 0.325 0.345 0.310 0.345 224,000 73,480 0.3280 3.400 3.250 3.450 3.100 3.450 22,400 3.2804 -6.85%
2012-08-27 0 0.365 0.360 0.365 0.420 0.420 10,000 4,200 0.4200 3.650 3.600 3.650 4.200 4.200 1,000 4.2000 -5.19%
2012-08-24 0 0.385 0.385 0.420 - - 0 0 - 3.850 3.850 4.200 - - 0 - 0.00%
2012-08-23 0 0.385 0.380 0.415 - - 0 0 - 3.850 3.800 4.150 - - 0 - 0.00%
2012-08-22 0 0.385 0.360 0.415 0.385 0.385 76,000 29,260 0.3850 3.850 3.600 4.150 3.850 3.850 7,600 3.8500 0.00%
2012-08-21 0 0.385 0.380 0.385 0.415 0.415 2,000 830 0.4150 3.850 3.800 3.850 4.150 4.150 200 4.1500 -3.75%
2012-08-20 0 0.400 0.400 0.415 0.400 0.420 82,000 33,010 0.4026 4.000 4.000 4.150 4.000 4.200 8,200 4.0256 -4.76%
2012-08-17 0 0.420 0.405 0.440 - - 0 0 - 4.200 4.050 4.400 - - 0 - 0.00%
2012-08-16 0 0.420 0.420 0.440 - - 0 0 - 4.200 4.200 4.400 - - 0 - 0.00%
2012-08-15 0 0.420 0.420 0.440 - - 0 0 - 4.200 4.200 4.400 - - 0 - 0.00%
2012-08-14 0 0.420 0.415 0.430 0.420 0.420 100,000 42,000 0.4200 4.200 4.150 4.300 4.200 4.200 10,000 4.2000 -6.67%
2012-08-13 0 0.450 0.420 0.500 0.450 0.450 46,000 20,700 0.4500 4.500 4.200 5.000 4.500 4.500 4,600 4.5000 0.00%
2012-08-10 0 0.450 0.450 0.500 0.450 0.460 86,000 38,900 0.4523 4.500 4.500 5.000 4.500 4.600 8,600 4.5233 2.27%
2012-08-09 0 0.440 0.415 0.485 0.410 0.440 4,000 1,700 0.4250 4.400 4.150 4.850 4.100 4.400 400 4.2500 0.00%
2012-08-08 0 0.440 0.435 0.440 - - 0 0 - 4.400 4.350 4.400 - - 0 - -4.35%
2012-08-07 0 0.460 0.430 0.460 - - 0 0 - 4.600 4.300 4.600 - - 0 - -1.08%
2012-08-06 0 0.465 0.440 0.485 0.435 0.465 148,000 66,580 0.4499 4.650 4.400 4.850 4.350 4.650 14,800 4.4986 2.20%
2012-08-03 0 0.455 0.435 0.480 - - 0 0 - 4.550 4.350 4.800 - - 0 - 0.00%
2012-08-02 0 0.455 0.435 0.460 0.430 0.460 94,000 42,360 0.4506 4.550 4.350 4.600 4.300 4.600 9,400 4.5064 1.11%
2012-08-01 0 0.450 0.430 0.465 0.450 0.450 70,000 31,500 0.4500 4.500 4.300 4.650 4.500 4.500 7,000 4.5000 2.27%
2012-07-31 0 0.440 0.435 0.440 0.440 0.500 330,000 157,030 0.4758 4.400 4.350 4.400 4.400 5.000 33,000 4.7585 -12.00%
2012-07-30 0 0.500 0.435 0.510 0.450 0.500 52,000 23,500 0.4519 5.000 4.350 5.100 4.500 5.000 5,200 4.5192 4.17%
2012-07-27 0 0.480 0.435 0.520 0.480 0.480 92,000 44,160 0.4800 4.800 4.350 5.200 4.800 4.800 9,200 4.8000 4.35%
2012-07-26 0 0.460 0.480 0.510 0.445 0.475 194,000 90,280 0.4654 4.600 4.800 5.100 4.450 4.750 19,400 4.6536 0.00%
2012-07-25 0 0.460 0.460 0.470 0.450 0.470 200,000 90,860 0.4543 4.600 4.600 4.700 4.500 4.700 20,000 4.5430 -8.00%
2012-07-24 0 0.500 0.470 0.540 - - 0 0 - 5.000 4.700 5.400 - - 0 - 0.00%
2012-07-23 0 0.500 0.460 0.540 - - 0 0 - 5.000 4.600 5.400 - - 0 - 0.00%
2012-07-20 0 0.500 0.500 0.540 - - 0 0 - 5.000 5.000 5.400 - - 0 - 0.00%
2012-07-19 0 0.500 0.500 0.540 0.500 0.500 122,000 61,000 0.5000 5.000 5.000 5.400 5.000 5.000 12,200 5.0000 5.26%
2012-07-18 0 0.475 0.475 0.530 0.430 0.480 4,000 1,820 0.4550 4.750 4.750 5.300 4.300 4.800 400 4.5500 -1.04%
2012-07-17 0 0.480 0.480 0.540 0.470 0.470 100,000 47,000 0.4700 4.800 4.800 5.400 4.700 4.700 10,000 4.7000 -7.69%
2012-07-16 0 0.520 0.500 0.510 - - 0 0 - 5.200 5.000 5.100 - - 0 - -7.14%
2012-07-13 0 0.560 0.500 0.560 0.570 0.570 50,000 28,500 0.5700 5.600 5.000 5.600 5.700 5.700 5,000 5.7000 -3.45%
2012-07-12 0 0.580 0.520 0.580 0.580 0.580 50,000 29,000 0.5800 5.800 5.200 5.800 5.800 5.800 5,000 5.8000 11.54%
2012-07-11 0 0.520 0.480 0.520 - - 0 0 - 5.200 4.800 5.200 - - 0 - 0.00%
2012-07-10 0 0.520 0.510 0.560 0.490 0.520 52,000 25,780 0.4958 5.200 5.100 5.600 4.900 5.200 5,200 4.9577 4.00%
2012-07-09 0 0.500 0.450 0.550 0.500 0.500 102,000 51,000 0.5000 5.000 4.500 5.500 5.000 5.000 10,200 5.0000 0.00%
2012-07-06 0 0.500 0.480 0.500 0.500 0.500 210,000 105,000 0.5000 5.000 4.800 5.000 5.000 5.000 21,000 5.0000 2.04%
2012-07-05 0 0.490 0.470 0.490 0.470 0.490 102,000 47,980 0.4704 4.900 4.700 4.900 4.700 4.900 10,200 4.7039 4.26%
2012-07-04 0 0.470 0.460 0.550 - - 0 0 - 4.700 4.600 5.500 - - 0 - 0.00%
2012-07-03 0 0.470 0.460 0.550 0.470 0.470 100,000 47,000 0.4700 4.700 4.600 5.500 4.700 4.700 10,000 4.7000 0.00%
2012-06-29 0 0.470 0.460 0.495 0.465 0.470 170,000 79,550 0.4679 4.700 4.600 4.950 4.650 4.700 17,000 4.6794 -12.96%
2012-06-28 0 0.540 0.490 0.550 0.500 0.540 152,000 76,080 0.5005 5.400 4.900 5.500 5.000 5.400 15,200 5.0053 -1.82%
2012-06-27 0 0.550 0.500 0.550 - - 0 0 - 5.500 5.000 5.500 - - 0 - 0.00%
2012-06-26 0 0.550 0.520 0.600 - - 0 0 - 5.500 5.200 6.000 - - 0 - 0.00%
2012-06-25 0 0.550 0.520 0.580 0.520 0.550 70,000 36,700 0.5243 5.500 5.200 5.800 5.200 5.500 7,000 5.2429 0.00%
2012-06-22 0 0.550 0.470 0.590 - - 0 0 - 5.500 4.700 5.900 - - 0 - 0.00%
2012-06-21 0 0.550 0.500 0.590 - - 0 0 - 5.500 5.000 5.900 - - 0 - 0.00%
2012-06-20 0 0.550 0.550 0.590 - - 0 0 - 5.500 5.500 5.900 - - 0 - 0.00%
2012-06-19 0 0.550 0.550 0.590 - - 0 0 - 5.500 5.500 5.900 - - 0 - 0.00%
2012-06-18 0 0.550 0.510 0.570 - - 0 0 - 5.500 5.100 5.700 - - 0 - 0.00%
2012-06-15 0 0.550 0.550 0.590 0.550 0.550 60,000 33,000 0.5500 5.500 5.500 5.900 5.500 5.500 6,000 5.5000 -1.79%
2012-06-14 0 0.560 0.500 0.570 - - 0 0 - 5.600 5.000 5.700 - - 0 - 0.00%
2012-06-13 0 0.560 0.510 0.570 - - 0 0 - 5.600 5.100 5.700 - - 0 - 0.00%
2012-06-12 0 0.560 0.510 0.560 0.560 0.560 10,000 5,600 0.5600 5.600 5.100 5.600 5.600 5.600 1,000 5.6000 1.82%
2012-06-11 0 0.550 0.550 0.560 0.550 0.570 70,000 39,100 0.5586 5.500 5.500 5.600 5.500 5.700 7,000 5.5857 -3.51%
2012-06-08 0 0.570 0.560 0.580 0.570 0.570 50,000 28,500 0.5700 5.700 5.600 5.800 5.700 5.700 5,000 5.7000 1.79%
2012-06-07 0 0.560 0.560 0.580 0.560 0.600 4,294,000 2,422,320 0.5641 5.600 5.600 5.800 5.600 6.000 429,400 5.6412 -1.75%
2012-06-06 0 0.570 0.570 0.610 0.540 0.550 170,000 92,800 0.5459 5.700 5.700 6.100 5.400 5.500 17,000 5.4588 3.64%
2012-06-05 0 0.550 0.550 0.560 0.550 0.680 1,216,000 717,760 0.5903 5.500 5.500 5.600 5.500 6.800 121,600 5.9026 0.00%
2012-06-04 0 0.550 0.520 0.550 0.560 0.560 60,000 33,600 0.5600 5.500 5.200 5.500 5.600 5.600 6,000 5.6000 -1.79%
2012-06-01 0 0.560 0.530 0.560 0.500 0.560 946,000 496,660 0.5250 5.600 5.300 5.600 5.000 5.600 94,600 5.2501 12.00%
2012-05-31 0 0.500 0.485 0.520 0.480 0.500 510,000 254,800 0.4996 5.000 4.850 5.200 4.800 5.000 51,000 4.9961 2.04%
2012-05-30 0 0.490 0.480 0.490 0.470 0.490 4,076,000 1,933,740 0.4744 4.900 4.800 4.900 4.700 4.900 407,600 4.7442 6.52%
2012-05-29 0 0.460 0.455 0.550 - - 0 0 - 4.600 4.550 5.500 - - 0 - 0.00%
2012-05-28 0 0.460 0.460 0.480 0.460 0.460 36,000 16,560 0.4600 4.600 4.600 4.800 4.600 4.600 3,600 4.6000 1.10%
2012-05-25 0 0.455 0.455 0.480 - - 90,000 40,500 0.4500 4.550 4.550 4.800 - - 9,000 4.5000 0.00%
2012-05-24 0 0.455 0.450 0.500 0.455 0.480 182,000 87,310 0.4797 4.550 4.500 5.000 4.550 4.800 18,200 4.7973 -2.15%
2012-05-23 0 0.465 0.465 0.495 - - 0 0 - 4.650 4.650 4.950 - - 0 - 0.00%
2012-05-22 0 0.465 0.460 0.465 - - 0 0 - 4.650 4.600 4.650 - - 0 - -1.06%
2012-05-21 0 0.470 0.460 - 0.470 0.470 180,000 84,600 0.4700 4.700 4.600 - 4.700 4.700 18,000 4.7000 2.17%
2012-05-18 0 0.460 0.455 0.460 - - 0 0 - 4.600 4.550 4.600 - - 0 - -1.08%
2012-05-17 0 0.465 0.485 - 0.465 0.465 200,000 93,000 0.4650 4.650 4.850 - 4.650 4.650 20,000 4.6500 -4.12%
2012-05-16 0 0.485 0.485 0.520 0.485 0.485 20,000 9,700 0.4850 4.850 4.850 5.200 4.850 4.850 2,000 4.8500 -11.82%
2012-05-15 0 0.550 0.500 0.550 - - 0 0 - 5.500 5.000 5.500 - - 0 - 0.00%
2012-05-14 0 0.550 0.485 0.550 0.550 0.550 70,000 38,500 0.5500 5.500 4.850 5.500 5.500 5.500 7,000 5.5000 13.40%
2012-05-11 0 0.485 0.485 0.600 0.485 0.485 20,000 9,750 0.4875 4.850 4.850 6.000 4.850 4.850 2,000 4.8750 -6.73%
2012-05-10 0 0.520 0.480 0.550 - - 0 0 - 5.200 4.800 5.500 - - 0 - 0.00%
2012-05-09 0 0.520 0.500 0.550 0.500 0.520 98,000 50,680 0.5171 5.200 5.000 5.500 5.000 5.200 9,800 5.1714 -5.45%
2012-05-08 0 0.550 0.550 0.560 0.550 0.550 12,000 6,600 0.5500 5.500 5.500 5.600 5.500 5.500 1,200 5.5000 0.00%
2012-05-07 0 0.550 0.490 0.600 0.500 0.550 90,000 48,360 0.5373 5.500 4.900 6.000 5.000 5.500 9,000 5.3733 12.24%
2012-05-04 0 0.490 0.490 0.550 - - 0 0 - 4.900 4.900 5.500 - - 0 - 0.00%
2012-05-03 0 0.490 0.490 0.550 0.490 0.490 8,000 3,920 0.4900 4.900 4.900 5.500 4.900 4.900 800 4.9000 0.00%
2012-05-02 0 0.490 0.490 0.550 - - 0 0 - 4.900 4.900 5.500 - - 0 - 0.00%
2012-04-30 0 0.490 0.485 0.550 - - 0 0 - 4.900 4.850 5.500 - - 0 - 0.00%
2012-04-27 0 0.490 0.485 0.490 0.485 0.550 554,000 276,460 0.4990 4.900 4.850 4.900 4.850 5.500 55,400 4.9903 1.03%
2012-04-26 0 0.485 0.485 0.550 0.485 0.485 272,000 131,920 0.4850 4.850 4.850 5.500 4.850 4.850 27,200 4.8500 -3.00%
2012-04-25 0 0.500 0.485 0.550 0.500 0.500 400,000 200,000 0.5000 5.000 4.850 5.500 5.000 5.000 40,000 5.0000 -9.09%
2012-04-24 0 0.550 0.500 0.550 - - 0 0 - 5.500 5.000 5.500 - - 0 - 0.00%
2012-04-23 0 0.550 0.500 0.550 0.550 0.550 14,000 7,700 0.5500 5.500 5.000 5.500 5.500 5.500 1,400 5.5000 0.00%
2012-04-20 0 0.550 0.520 0.650 0.520 0.550 334,000 175,820 0.5264 5.500 5.200 6.500 5.200 5.500 33,400 5.2641 0.00%
2012-04-19 0 0.550 0.530 0.550 0.550 0.550 106,000 57,300 0.5406 5.500 5.300 5.500 5.500 5.500 10,600 5.4057 0.00%
2012-04-18 0 0.550 0.485 0.550 0.550 0.550 12,000 6,470 0.5392 5.500 4.850 5.500 5.500 5.500 1,200 5.3917 13.40%
2012-04-17 0 0.485 0.485 0.600 0.485 0.500 356,000 174,160 0.4892 4.850 4.850 6.000 4.850 5.000 35,600 4.8921 1.04%
2012-04-16 0 0.480 0.480 0.500 0.480 0.480 200,000 96,000 0.4800 4.800 4.800 5.000 4.800 4.800 20,000 4.8000 0.00%
2012-04-13 0 0.480 0.480 0.600 0.480 0.500 918,000 457,000 0.4978 4.800 4.800 6.000 4.800 5.000 91,800 4.9782 -4.00%
2012-04-12 0 0.500 0.480 0.500 0.500 0.550 926,000 482,900 0.5215 5.000 4.800 5.000 5.000 5.500 92,600 5.2149 -9.09%
2012-04-11 0 0.550 0.480 0.550 0.550 0.550 70,000 38,500 0.5500 5.500 4.800 5.500 5.500 5.500 7,000 5.5000 0.00%
2012-04-10 0 0.550 0.445 0.580 0.435 0.550 162,000 81,970 0.5060 5.500 4.450 5.800 4.350 5.500 16,200 5.0599 26.44%
2012-04-05 0 0.435 0.410 0.435 0.425 0.435 22,000 9,540 0.4336 4.350 4.100 4.350 4.250 4.350 2,200 4.3364 11.54%
2012-04-03 0 0.390 0.390 0.560 0.365 0.390 12,000 4,480 0.3733 3.900 3.900 5.600 3.650 3.900 1,200 3.7333 -9.30%
2012-04-02 0 0.430 0.365 0.580 - - 0 0 - 4.300 3.650 5.800 - - 0 - 0.00%
2012-03-30 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2012-03-29 0 0.430 0.385 0.475 0.410 0.430 210,000 90,100 0.4290 4.300 3.850 4.750 4.100 4.300 21,000 4.2905 0.00%
2012-03-28 0 0.430 0.400 0.450 0.430 0.430 80,000 34,400 0.4300 4.300 4.000 4.500 4.300 4.300 8,000 4.3000 0.00%
2012-03-27 0 0.430 0.430 0.450 - - 0 0 - 4.300 4.300 4.500 - - 0 - 0.00%
2012-03-26 0 0.430 0.380 0.430 - - 0 0 - 4.300 3.800 4.300 - - 0 - -4.44%
2012-03-23 0 0.450 0.380 0.450 0.450 0.450 2,000 900 0.4500 4.500 3.800 4.500 4.500 4.500 200 4.5000 18.42%
2012-03-22 0 0.380 0.380 0.450 0.360 0.360 56,000 20,160 0.3600 3.800 3.800 4.500 3.600 3.600 5,600 3.6000 0.00%
2012-03-21 0 0.380 0.380 0.510 0.380 0.380 20,000 7,600 0.3800 3.800 3.800 5.100 3.800 3.800 2,000 3.8000 0.00%
2012-03-20 0 0.380 0.345 0.380 0.380 0.380 26,000 9,880 0.3800 3.800 3.450 3.800 3.800 3.800 2,600 3.8000 2.70%
2012-03-19 0 0.370 0.350 2.000 0.365 0.370 518,000 190,000 0.3668 3.700 3.500 20.00 3.650 3.700 51,800 3.6680 1.37%
2012-03-16 0 0.365 0.360 0.365 0.340 0.365 128,000 44,020 0.3439 3.650 3.600 3.650 3.400 3.650 12,800 3.4391 2.82%
2012-03-15 0 0.355 0.350 0.355 0.340 0.355 86,000 29,410 0.3420 3.550 3.500 3.550 3.400 3.550 8,600 3.4198 0.00%
2012-03-14 0 0.355 0.355 0.375 0.355 0.380 84,000 30,350 0.3613 3.550 3.550 3.750 3.550 3.800 8,400 3.6131 -6.58%
2012-03-13 0 0.380 0.355 0.380 0.370 0.380 120,000 45,200 0.3767 3.800 3.550 3.800 3.700 3.800 12,000 3.7667 5.56%
2012-03-12 0 0.360 0.355 0.380 0.350 0.360 260,000 92,350 0.3552 3.600 3.550 3.800 3.500 3.600 26,000 3.5519 4.35%
2012-03-09 0 0.345 0.340 0.345 0.345 0.345 40,000 13,800 0.3450 3.450 3.400 3.450 3.450 3.450 4,000 3.4500 0.00%
2012-03-08 0 0.345 0.335 0.355 0.330 0.380 3,062,000 1,043,610 0.3408 3.450 3.350 3.550 3.300 3.800 306,200 3.4083 -11.54%
2012-03-07 0 0.390 0.380 - 0.390 0.390 24,000 9,360 0.3900 3.900 3.800 - 3.900 3.900 2,400 3.9000 2.63%
2012-03-06 0 0.380 0.380 0.390 0.380 0.380 20,000 7,600 0.3800 3.800 3.800 3.900 3.800 3.800 2,000 3.8000 0.00%
2012-03-05 0 0.380 0.360 0.380 0.380 0.400 152,000 59,860 0.3938 3.800 3.600 3.800 3.800 4.000 15,200 3.9382 0.00%
2012-03-02 0 0.380 0.360 0.430 0.380 0.380 184,000 69,920 0.3800 3.800 3.600 4.300 3.800 3.800 18,400 3.8000 0.00%
2012-03-01 0 0.380 0.360 0.430 - - 0 0 - 3.800 3.600 4.300 - - 0 - 0.00%
2012-02-29 0 0.380 0.355 0.415 0.380 0.380 100,000 38,000 0.3800 3.800 3.550 4.150 3.800 3.800 10,000 3.8000 -1.30%
2012-02-28 0 0.385 0.385 0.420 0.385 0.385 90,000 34,650 0.3850 3.850 3.850 4.200 3.850 3.850 9,000 3.8500 0.00%
2012-02-27 0 0.385 0.385 0.445 0.380 0.380 146,000 55,480 0.3800 3.850 3.850 4.450 3.800 3.800 14,600 3.8000 1.32%
2012-02-24 0 0.380 0.380 0.390 0.380 0.380 16,000 6,080 0.3800 3.800 3.800 3.900 3.800 3.800 1,600 3.8000 0.00%
2012-02-23 0 0.380 0.360 0.420 0.380 0.380 258,000 98,040 0.3800 3.800 3.600 4.200 3.800 3.800 25,800 3.8000 0.00%
2012-02-22 0 0.380 0.360 0.380 0.355 0.380 540,000 204,010 0.3778 3.800 3.600 3.800 3.550 3.800 54,000 3.7780 0.00%
2012-02-21 0 0.380 0.375 0.380 0.375 0.380 94,000 35,670 0.3795 3.800 3.750 3.800 3.750 3.800 9,400 3.7947 0.00%
2012-02-20 0 0.380 0.355 0.380 0.380 0.380 46,000 17,480 0.3800 3.800 3.550 3.800 3.800 3.800 4,600 3.8000 0.00%
2012-02-17 0 0.380 0.350 0.380 0.380 0.380 20,000 7,600 0.3800 3.800 3.500 3.800 3.800 3.800 2,000 3.8000 0.00%
2012-02-16 0 0.380 0.370 0.415 0.370 0.380 100,000 37,020 0.3702 3.800 3.700 4.150 3.700 3.800 10,000 3.7020 0.00%
2012-02-15 0 0.380 0.345 0.380 0.375 0.380 48,000 18,120 0.3775 3.800 3.450 3.800 3.750 3.800 4,800 3.7750 0.00%
2012-02-14 0 0.380 0.335 0.380 0.380 0.380 10,000 3,800 0.3800 3.800 3.350 3.800 3.800 3.800 1,000 3.8000 2.70%
2012-02-13 0 0.370 0.330 0.380 - - 0 0 - 3.700 3.300 3.800 - - 0 - 0.00%
2012-02-10 0 0.370 0.345 0.370 0.380 0.380 6,000 2,280 0.3800 3.700 3.450 3.700 3.800 3.800 600 3.8000 4.23%
2012-02-09 0 0.355 0.355 0.380 0.325 0.355 148,000 51,820 0.3501 3.550 3.550 3.800 3.250 3.550 14,800 3.5014 1.43%
2012-02-08 0 0.350 0.330 0.350 0.320 0.350 356,000 117,910 0.3312 3.500 3.300 3.500 3.200 3.500 35,600 3.3121 -2.78%
2012-02-07 0 0.360 0.330 0.360 0.360 0.360 16,000 5,760 0.3600 3.600 3.300 3.600 3.600 3.600 1,600 3.6000 2.86%
2012-02-06 0 0.350 0.325 0.360 0.350 0.350 50,000 17,500 0.3500 3.500 3.250 3.600 3.500 3.500 5,000 3.5000 0.00%
2012-02-03 0 0.350 0.325 0.365 - - 0 0 - 3.500 3.250 3.650 - - 0 - 0.00%
2012-02-02 0 0.350 0.325 0.375 - - 0 0 - 3.500 3.250 3.750 - - 0 - 0.00%
2012-02-01 0 0.350 0.325 0.375 - - 0 0 - 3.500 3.250 3.750 - - 0 - 0.00%
2012-01-31 0 0.350 0.350 0.375 0.325 0.325 40,000 13,000 0.3250 3.500 3.500 3.750 3.250 3.250 4,000 3.2500 0.00%
2012-01-30 0 0.350 0.325 0.380 - - 0 0 - 3.500 3.250 3.800 - - 0 - 0.00%
2012-01-27 0 0.350 0.350 0.380 - - 0 0 - 3.500 3.500 3.800 - - 0 - 1.45%
2012-01-26 0 0.345 0.345 0.380 - - 0 0 - 3.450 3.450 3.800 - - 0 - 0.00%
2012-01-20 0 0.345 0.320 0.335 0.380 0.380 62,000 21,560 0.3477 3.450 3.200 3.350 3.800 3.800 6,200 3.4774 -1.43%
2012-01-19 0 0.350 0.315 0.380 - - 0 0 - 3.500 3.150 3.800 - - 0 - 0.00%
2012-01-18 0 0.350 0.320 0.370 - - 0 0 - 3.500 3.200 3.700 - - 0 - 0.00%
2012-01-17 0 0.350 0.310 0.350 - - 0 0 - 3.500 3.100 3.500 - - 0 - 0.00%
2012-01-16 0 0.350 0.310 0.380 - - 0 0 - 3.500 3.100 3.800 - - 0 - 0.00%
2012-01-13 0 0.350 0.350 0.380 0.350 0.350 20,000 7,000 0.3500 3.500 3.500 3.800 3.500 3.500 2,000 3.5000 2.94%
2012-01-12 0 0.340 0.310 0.380 - - 0 0 - 3.400 3.100 3.800 - - 0 - 0.00%
2012-01-11 0 0.340 0.310 0.350 0.340 0.340 50,000 17,000 0.3400 3.400 3.100 3.500 3.400 3.400 5,000 3.4000 7.94%
2012-01-10 0 0.315 0.315 0.350 0.300 0.300 2,000 600 0.3000 3.150 3.150 3.500 3.000 3.000 200 3.0000 -4.55%
2012-01-09 0 0.330 0.305 0.350 0.330 0.330 2,000 660 0.3300 3.300 3.050 3.500 3.300 3.300 200 3.3000 0.00%
2012-01-06 0 0.330 0.330 0.345 0.330 0.330 18,000 5,940 0.3300 3.300 3.300 3.450 3.300 3.300 1,800 3.3000 -8.33%
2012-01-05 0 0.360 0.330 0.360 - - 0 0 - 3.600 3.300 3.600 - - 0 - 0.00%
2012-01-04 0 0.360 0.330 0.360 - - 0 0 - 3.600 3.300 3.600 - - 0 - 0.00%
2012-01-03 0 0.360 0.330 0.360 - - 0 0 - 3.600 3.300 3.600 - - 0 - 0.00%
2011-12-30 0 0.360 0.340 0.360 - - 0 0 - 3.600 3.400 3.600 - - 0 - -2.70%
2011-12-29 0 0.370 0.340 0.370 - - 1,000 320 0.3200 3.700 3.400 3.700 - - 100 3.2000 0.00%
2011-12-28 0 0.370 0.340 0.380 - - 0 0 - 3.700 3.400 3.800 - - 0 - 0.00%
2011-12-23 0 0.370 0.370 0.380 0.350 0.370 277,600 101,556 0.3658 3.700 3.700 3.800 3.500 3.700 27,760 3.6584 5.71%
2011-12-22 0 0.350 0.325 0.355 - - 0 0 - 3.500 3.250 3.550 - - 0 - 0.00%
2011-12-21 0 0.350 0.340 0.355 0.335 0.350 354,000 122,100 0.3449 3.500 3.400 3.550 3.350 3.500 35,400 3.4492 6.06%
2011-12-20 0 0.330 0.325 0.340 0.320 0.370 1,094,000 356,700 0.3261 3.300 3.250 3.400 3.200 3.700 109,400 3.2605 -10.81%
2011-12-19 0 0.370 0.370 0.420 0.370 0.370 4,000 1,480 0.3700 3.700 3.700 4.200 3.700 3.700 400 3.7000 -1.33%
2011-12-16 0 0.375 0.330 0.415 - - 0 0 - 3.750 3.300 4.150 - - 0 - 0.00%
2011-12-15 0 0.375 0.335 0.415 - - 0 0 - 3.750 3.350 4.150 - - 0 - 0.00%
2011-12-14 0 0.375 0.340 0.405 - - 0 0 - 3.750 3.400 4.050 - - 0 - 0.00%
2011-12-13 0 0.375 0.340 0.375 - - 0 0 - 3.750 3.400 3.750 - - 0 - 0.00%
2011-12-12 0 0.375 0.340 0.375 - - 0 0 - 3.750 3.400 3.750 - - 0 - 0.00%
2011-12-09 0 0.375 0.340 0.375 0.375 0.375 100,000 37,500 0.3750 3.750 3.400 3.750 3.750 3.750 10,000 3.7500 0.00%
2011-12-08 0 0.375 0.375 0.385 0.330 0.385 354,000 129,410 0.3656 3.750 3.750 3.850 3.300 3.850 35,400 3.6556 -11.76%
2011-12-07 0 0.425 0.425 0.550 0.425 0.425 50,000 21,250 0.4250 4.250 4.250 5.500 4.250 4.250 5,000 4.2500 0.00%
2011-12-06 0 0.425 0.335 0.475 0.425 0.425 52,000 22,100 0.4250 4.250 3.350 4.750 4.250 4.250 5,200 4.2500 11.84%
2011-12-05 0 0.380 0.380 0.425 - - 0 0 - 3.800 3.800 4.250 - - 0 - 2.70%
2011-12-02 0 0.370 0.330 0.420 0.370 0.370 88,000 32,560 0.3700 3.700 3.300 4.200 3.700 3.700 8,800 3.7000 2.78%
2011-12-01 0 0.360 0.325 0.425 0.360 0.360 90,000 32,400 0.3600 3.600 3.250 4.250 3.600 3.600 9,000 3.6000 0.00%
2011-11-30 0 0.360 0.350 0.380 0.360 0.360 50,000 18,000 0.3600 3.600 3.500 3.800 3.600 3.600 5,000 3.6000 -2.70%
2011-11-29 0 0.370 0.320 0.370 0.365 0.370 36,000 13,210 0.3669 3.700 3.200 3.700 3.650 3.700 3,600 3.6694 5.71%
2011-11-28 0 0.350 0.330 0.370 0.350 0.350 32,000 11,200 0.3500 3.500 3.300 3.700 3.500 3.500 3,200 3.5000 0.00%
2011-11-25 0 0.350 0.315 0.350 - - 0 0 - 3.500 3.150 3.500 - - 0 - 0.00%
2011-11-24 0 0.350 0.315 0.370 - - 0 0 - 3.500 3.150 3.700 - - 0 - 0.00%
2011-11-23 0 0.350 0.320 0.350 - - 0 0 - 3.500 3.200 3.500 - - 0 - 0.00%
2011-11-22 0 0.350 0.330 0.350 - - 0 0 - 3.500 3.300 3.500 - - 0 - 0.00%
2011-11-21 0 0.350 0.325 0.365 - - 0 0 - 3.500 3.250 3.650 - - 0 - 0.00%
2011-11-18 0 0.350 0.320 0.370 0.320 0.350 50,000 16,600 0.3320 3.500 3.200 3.700 3.200 3.500 5,000 3.3200 0.00%
2011-11-17 0 0.350 0.325 0.425 - - 0 0 - 3.500 3.250 4.250 - - 0 - 0.00%
2011-11-16 0 0.350 0.350 0.425 - - 0 0 - 3.500 3.500 4.250 - - 0 - 0.00%
2011-11-15 0 0.350 0.350 0.425 - - 0 0 - 3.500 3.500 4.250 - - 0 - 0.00%
2011-11-14 0 0.350 0.350 0.425 0.350 0.350 4,000 1,400 0.3500 3.500 3.500 4.250 3.500 3.500 400 3.5000 -5.41%
2011-11-11 0 0.370 0.340 0.425 - - 0 0 - 3.700 3.400 4.250 - - 0 - 0.00%
2011-11-10 0 0.370 0.345 0.425 - - 0 0 - 3.700 3.450 4.250 - - 0 - 0.00%
2011-11-09 0 0.370 0.360 0.425 - - 0 0 - 3.700 3.600 4.250 - - 0 - 0.00%
2011-11-08 0 0.370 0.370 0.425 0.335 0.375 134,000 49,350 0.3683 3.700 3.700 4.250 3.350 3.750 13,400 3.6828 0.00%
2011-11-07 0 0.370 0.370 0.390 0.350 0.350 50,000 17,500 0.3500 3.700 3.700 3.900 3.500 3.500 5,000 3.5000 -3.90%
2011-11-04 0 0.385 0.385 0.410 0.385 0.385 20,000 7,700 0.3850 3.850 3.850 4.100 3.850 3.850 2,000 3.8500 0.00%
2011-11-03 0 0.385 0.355 0.410 - - 0 0 - 3.850 3.550 4.100 - - 0 - 0.00%
2011-11-02 0 0.385 0.350 0.385 0.385 0.385 30,000 11,550 0.3850 3.850 3.500 3.850 3.850 3.850 3,000 3.8500 6.94%
2011-11-01 0 0.360 0.360 0.395 0.350 0.350 2,000 700 0.3500 3.600 3.600 3.950 3.500 3.500 200 3.5000 4.35%
2011-10-31 0 0.345 0.340 0.390 0.340 0.345 6,000 2,050 0.3417 3.450 3.400 3.900 3.400 3.450 600 3.4167 -8.00%
2011-10-28 0 0.375 0.345 0.375 0.335 0.375 66,000 24,030 0.3641 3.750 3.450 3.750 3.350 3.750 6,600 3.6409 1.35%
2011-10-27 0 0.370 0.335 0.400 - - 0 0 - 3.700 3.350 4.000 - - 0 - 0.00%
2011-10-26 0 0.370 0.370 0.390 0.325 0.325 2,000 650 0.3250 3.700 3.700 3.900 3.250 3.250 200 3.2500 5.71%
2011-10-25 0 0.350 0.350 0.385 0.340 0.345 8,000 2,740 0.3425 3.500 3.500 3.850 3.400 3.450 800 3.4250 -9.09%
2011-10-24 0 0.385 0.360 0.385 0.360 0.390 100,000 37,020 0.3702 3.850 3.600 3.850 3.600 3.900 10,000 3.7020 -4.94%
2011-10-21 0 0.405 0.380 0.430 - - 0 0 - 4.050 3.800 4.300 - - 0 - 0.00%
2011-10-20 0 0.405 0.405 0.440 0.390 0.420 20,000 7,860 0.3930 4.050 4.050 4.400 3.900 4.200 2,000 3.9300 -3.57%
2011-10-19 0 0.420 0.420 0.435 0.420 0.420 48,000 20,160 0.4200 4.200 4.200 4.350 4.200 4.200 4,800 4.2000 -5.62%
2011-10-18 0 0.445 0.400 0.445 - - 0 0 - 4.450 4.000 4.450 - - 0 - -1.11%
2011-10-17 0 0.450 0.380 0.450 0.380 0.450 48,000 20,900 0.4354 4.500 3.800 4.500 3.800 4.500 4,800 4.3542 12.50%
2011-10-14 0 0.400 0.400 0.435 0.400 0.400 28,000 11,200 0.4000 4.000 4.000 4.350 4.000 4.000 2,800 4.0000 0.00%
2011-10-13 0 0.400 0.400 0.440 - - 0 0 - 4.000 4.000 4.400 - - 0 - 0.00%
2011-10-12 0 0.400 0.400 0.435 - - 0 0 - 4.000 4.000 4.350 - - 0 - 5.26%
2011-10-11 0 0.380 0.335 0.440 0.380 0.380 72,000 28,960 0.4022 3.800 3.350 4.400 3.800 3.800 7,200 4.0222 0.00%
2011-10-10 0 0.380 0.365 0.440 0.380 0.380 102,000 38,760 0.3800 3.800 3.650 4.400 3.800 3.800 10,200 3.8000 -9.52%
2011-10-07 0 0.420 0.380 0.440 - - 0 0 - 4.200 3.800 4.400 - - 0 - 0.00%
2011-10-06 0 0.420 0.380 0.440 0.420 0.420 20,000 8,400 0.4200 4.200 3.800 4.400 4.200 4.200 2,000 4.2000 0.00%
2011-10-04 0 0.420 0.385 0.440 - - 0 0 - 4.200 3.850 4.400 - - 0 - 0.00%
2011-10-03 0 0.420 0.420 0.495 0.400 0.400 30,000 12,000 0.4000 4.200 4.200 4.950 4.000 4.000 3,000 4.0000 -4.55%
2011-09-30 0 0.440 0.405 0.480 0.440 0.495 120,000 55,550 0.4629 4.400 4.050 4.800 4.400 4.950 12,000 4.6292 0.00%
2011-09-28 0 0.440 0.385 0.440 0.385 0.440 196,000 79,900 0.4077 4.400 3.850 4.400 3.850 4.400 19,600 4.0765 0.00%
2011-09-27 0 0.440 0.390 0.440 - - 0 0 - 4.400 3.900 4.400 - - 0 - 0.00%
2011-09-26 0 0.440 0.400 0.440 0.440 0.440 178,000 76,580 0.4302 4.400 4.000 4.400 4.400 4.400 17,800 4.3022 0.00%
2011-09-23 0 0.440 0.420 0.460 0.420 0.440 106,000 46,440 0.4381 4.400 4.200 4.600 4.200 4.400 10,600 4.3811 0.00%
2011-09-22 0 0.440 0.410 0.510 0.440 0.440 76,000 33,440 0.4400 4.400 4.100 5.100 4.400 4.400 7,600 4.4000 0.00%
2011-09-21 0 0.440 0.440 0.500 0.435 0.435 256,000 111,360 0.4350 4.400 4.400 5.000 4.350 4.350 25,600 4.3500 -8.33%
2011-09-20 0 0.480 0.450 0.480 0.480 0.485 144,000 69,340 0.4815 4.800 4.500 4.800 4.800 4.850 14,400 4.8153 11.63%
2011-09-19 0 0.430 0.430 0.485 - - 0 0 - 4.300 4.300 4.850 - - 0 - 1.18%
2011-09-16 0 0.425 0.425 0.495 - - 0 0 - 4.250 4.250 4.950 - - 0 - 0.00%
2011-09-15 0 0.425 0.425 0.495 0.425 0.425 20,000 8,500 0.4250 4.250 4.250 4.950 4.250 4.250 2,000 4.2500 -14.14%
2011-09-14 0 0.495 0.430 0.495 - - 0 0 - 4.950 4.300 4.950 - - 0 - 0.00%
2011-09-12 0 0.495 0.435 0.495 - - 0 0 - 4.950 4.350 4.950 - - 0 - 0.00%
2011-09-09 0 0.495 0.435 0.495 - - 0 0 - 4.950 4.350 4.950 - - 0 - 0.00%
2011-09-08 0 0.495 0.430 0.495 0.495 0.495 10,000 4,950 0.4950 4.950 4.300 4.950 4.950 4.950 1,000 4.9500 10.00%
2011-09-07 0 0.450 0.425 0.495 - - 0 0 - 4.500 4.250 4.950 - - 0 - 0.00%
2011-09-06 0 0.450 0.420 0.450 0.415 0.450 120,000 50,890 0.4241 4.500 4.200 4.500 4.150 4.500 12,000 4.2408 -10.00%
2011-09-05 0 0.500 0.460 0.500 0.500 0.500 418,000 209,000 0.5000 5.000 4.600 5.000 5.000 5.000 41,800 5.0000 0.00%
2011-09-02 0 0.500 0.500 0.510 0.500 0.500 1,206,000 603,000 0.5000 5.000 5.000 5.100 5.000 5.000 120,600 5.0000 0.00%
2011-09-01 0 0.500 0.500 0.520 0.500 0.500 488,000 244,000 0.5000 5.000 5.000 5.200 5.000 5.000 48,800 5.0000 19.05%
2011-08-31 0 0.420 0.420 0.460 - - 0 0 - 4.200 4.200 4.600 - - 0 - 0.00%
2011-08-30 0 0.420 0.420 0.500 0.420 0.420 52,000 21,840 0.4200 4.200 4.200 5.000 4.200 4.200 5,200 4.2000 0.00%
2011-08-29 0 0.420 0.420 0.460 0.400 0.420 166,000 67,280 0.4053 4.200 4.200 4.600 4.000 4.200 16,600 4.0530 2.44%
2011-08-26 0 0.410 0.400 0.495 - - 0 0 - 4.100 4.000 4.950 - - 0 - 0.00%
2011-08-25 0 0.410 0.410 0.450 0.410 0.410 4,000 1,640 0.4100 4.100 4.100 4.500 4.100 4.100 400 4.1000 1.23%
2011-08-24 0 0.405 0.405 0.490 0.405 0.405 18,000 7,290 0.4050 4.050 4.050 4.900 4.050 4.050 1,800 4.0500 -5.81%
2011-08-23 0 0.430 0.405 0.445 - - 0 0 - 4.300 4.050 4.450 - - 0 - 0.00%
2011-08-22 0 0.430 0.430 0.450 0.430 0.430 260,000 111,800 0.4300 4.300 4.300 4.500 4.300 4.300 26,000 4.3000 -7.53%
2011-08-19 0 0.465 0.430 0.465 0.450 0.465 1,226,000 568,090 0.4634 4.650 4.300 4.650 4.500 4.650 122,600 4.6337 0.00%
2011-08-18 0 0.465 0.420 0.500 - - 0 0 - 4.650 4.200 5.000 - - 0 - 0.00%
2011-08-17 0 0.465 0.430 0.470 - - 0 0 - 4.650 4.300 4.700 - - 0 - 0.00%
2011-08-16 0 0.465 0.460 0.465 0.460 0.465 68,000 31,610 0.4649 4.650 4.600 4.650 4.600 4.650 6,800 4.6485 -13.89%
2011-08-15 0 0.540 0.465 0.540 0.540 0.550 78,000 42,320 0.5426 5.400 4.650 5.400 5.400 5.500 7,800 5.4256 5.88%
2011-08-12 0 0.510 0.450 0.530 0.450 0.510 524,000 255,720 0.4880 5.100 4.500 5.300 4.500 5.100 52,400 4.8802 13.33%
2011-08-11 0 0.450 0.450 0.510 0.410 0.450 42,000 17,300 0.4119 4.500 4.500 5.100 4.100 4.500 4,200 4.1190 0.00%
2011-08-10 0 0.450 0.450 0.500 0.435 0.450 258,000 115,230 0.4466 4.500 4.500 5.000 4.350 4.500 25,800 4.4663 0.00%
2011-08-09 0 0.450 0.450 0.475 0.400 0.440 1,852,000 765,900 0.4136 4.500 4.500 4.750 4.000 4.400 185,200 4.1355 -8.16%
2011-08-08 0 0.490 0.400 0.490 0.400 0.490 482,000 199,230 0.4133 4.900 4.000 4.900 4.000 4.900 48,200 4.1334 11.36%
2011-08-05 0 0.440 0.415 0.490 0.400 0.440 98,000 46,340 0.4729 4.400 4.150 4.900 4.000 4.400 9,800 4.7286 -4.35%
2011-08-04 0 0.460 0.425 0.460 - - 0 0 - 4.600 4.250 4.600 - - 0 - 0.00%
2011-08-03 0 0.460 0.440 0.460 0.450 0.460 1,134,000 521,300 0.4597 4.600 4.400 4.600 4.500 4.600 113,400 4.5970 -2.13%
2011-08-02 0 0.470 0.470 0.490 0.470 0.490 122,000 58,480 0.4793 4.700 4.700 4.900 4.700 4.900 12,200 4.7934 -4.08%
2011-08-01 0 0.490 0.490 0.550 0.485 0.490 26,000 12,730 0.4896 4.900 4.900 5.500 4.850 4.900 2,600 4.8962 0.00%
2011-07-29 0 0.490 0.485 0.490 0.490 0.490 76,000 38,240 0.5032 4.900 4.850 4.900 4.900 4.900 7,600 5.0316 0.00%
2011-07-28 0 0.490 0.485 0.530 0.490 0.490 340,000 166,600 0.4900 4.900 4.850 5.300 4.900 4.900 34,000 4.9000 -1.01%
2011-07-27 0 0.495 0.490 0.520 - - 10,000 4,900 0.4900 4.950 4.900 5.200 - - 1,000 4.9000 0.00%
2011-07-26 0 0.495 0.480 0.520 - - 0 0 - 4.950 4.800 5.200 - - 0 - 0.00%
2011-07-25 0 0.495 0.490 0.530 - - 0 0 - 4.950 4.900 5.300 - - 0 - 0.00%
2011-07-22 0 0.495 0.490 0.520 - - 0 0 - 4.950 4.900 5.200 - - 0 - 0.00%
2011-07-21 0 0.495 0.495 0.550 0.495 0.500 30,000 14,900 0.4967 4.950 4.950 5.500 4.950 5.000 3,000 4.9667 -2.94%
2011-07-20 0 0.510 0.510 0.540 0.510 0.510 10,000 5,100 0.5100 5.100 5.100 5.400 5.100 5.100 1,000 5.1000 0.00%
2011-07-19 0 0.510 0.500 0.540 0.510 0.510 6,000 3,060 0.5100 5.100 5.000 5.400 5.100 5.100 600 5.1000 -7.27%
2011-07-18 0 0.550 0.500 0.600 0.550 0.550 64,000 35,200 0.5500 5.500 5.000 6.000 5.500 5.500 6,400 5.5000 0.00%
2011-07-15 0 0.550 0.500 0.550 0.540 0.550 58,000 31,620 0.5452 5.500 5.000 5.500 5.400 5.500 5,800 5.4517 10.00%
2011-07-14 0 0.500 0.500 0.530 0.500 0.580 418,000 210,820 0.5044 5.000 5.000 5.300 5.000 5.800 41,800 5.0435 -16.67%
2011-07-13 0 0.600 0.510 0.600 0.600 0.610 12,000 7,220 0.6017 6.000 5.100 6.000 6.000 6.100 1,200 6.0167 -7.69%
2011-07-12 0 0.650 0.510 0.650 0.510 0.650 4,000 2,320 0.5800 6.500 5.100 6.500 5.100 6.500 400 5.8000 27.45%
2011-07-11 0 0.510 0.500 0.550 0.510 0.510 600,000 306,000 0.5100 5.100 5.000 5.500 5.100 5.100 60,000 5.1000 6.25%
2011-07-08 0 0.480 0.480 0.670 - - 0 0 - 4.800 4.800 6.700 - - 0 - 2.13%
2011-07-07 0 0.470 0.470 0.690 0.460 0.460 2,000 920 0.4600 4.700 4.700 6.900 4.600 4.600 200 4.6000 -4.08%
2011-07-06 0 0.490 0.490 0.630 0.470 0.470 6,000 2,820 0.4700 4.900 4.900 6.300 4.700 4.700 600 4.7000 -2.00%
2011-07-05 0 0.500 0.500 0.690 0.500 0.520 204,000 104,500 0.5123 5.000 5.000 6.900 5.000 5.200 20,400 5.1225 0.00%
2011-07-04 0 0.500 0.500 0.520 0.490 0.490 2,000 980 0.4900 5.000 5.000 5.200 4.900 4.900 200 4.9000 0.00%
2011-06-30 0 0.500 0.480 0.500 0.480 0.500 386,000 189,580 0.4911 5.000 4.800 5.000 4.800 5.000 38,600 4.9114 4.17%
2011-06-29 0 0.480 0.480 0.500 0.450 0.480 110,000 51,000 0.4636 4.800 4.800 5.000 4.500 4.800 11,000 4.6364 0.00%
2011-06-28 0 0.480 0.480 0.485 0.450 0.465 1,392,000 641,800 0.4611 4.800 4.800 4.850 4.500 4.650 139,200 4.6106 -4.00%
2011-06-27 0 0.500 0.480 0.500 0.480 0.520 302,000 154,560 0.5118 5.000 4.800 5.000 4.800 5.200 30,200 5.1179 -5.66%
2011-06-24 0 0.530 0.510 0.530 0.510 0.540 500,000 264,600 0.5292 5.300 5.100 5.300 5.100 5.400 50,000 5.2920 3.92%
2011-06-23 0 0.510 0.500 0.510 0.510 0.550 56,000 28,640 0.5114 5.100 5.000 5.100 5.100 5.500 5,600 5.1143 -7.27%
2011-06-22 0 0.550 0.520 0.550 0.520 0.560 680,000 362,660 0.5333 5.500 5.200 5.500 5.200 5.600 68,000 5.3332 -3.51%
2011-06-21 0 0.570 0.560 0.600 0.570 0.600 154,000 89,680 0.5823 5.700 5.600 6.000 5.700 6.000 15,400 5.8234 1.79%
2011-06-20 0 0.560 0.560 0.600 0.550 0.660 254,000 161,700 0.6366 5.600 5.600 6.000 5.500 6.600 25,400 6.3661 -3.45%
2011-06-17 0 0.580 0.580 0.600 0.560 0.580 394,000 226,420 0.5747 5.800 5.800 6.000 5.600 5.800 39,400 5.7467 -4.92%
2011-06-16 0 0.610 0.550 0.610 - - 0 0 - 6.100 5.500 6.100 - - 0 - 0.00%
2011-06-15 0 0.610 0.570 0.610 - - 0 0 - 6.100 5.700 6.100 - - 0 - 0.00%
2011-06-14 0 0.610 0.580 0.610 0.630 0.630 2,000 1,260 0.6300 6.100 5.800 6.100 6.300 6.300 200 6.3000 1.67%
2011-06-13 0 0.600 0.580 0.600 0.600 0.610 1,574,000 947,400 0.6019 6.000 5.800 6.000 6.000 6.100 157,400 6.0191 0.00%
2011-06-10 0 0.600 0.590 0.600 0.610 0.640 332,000 202,580 0.6102 6.000 5.900 6.000 6.100 6.400 33,200 6.1018 0.00%
2011-06-09 0 0.600 0.590 0.620 0.600 0.630 602,000 366,260 0.6084 6.000 5.900 6.200 6.000 6.300 60,200 6.0841 -1.64%
2011-06-08 0 0.610 0.610 0.620 0.610 0.630 122,000 74,460 0.6103 6.100 6.100 6.200 6.100 6.300 12,200 6.1033 0.00%
2011-06-07 0 0.610 0.610 0.640 0.610 0.660 452,000 280,100 0.6197 6.100 6.100 6.400 6.100 6.600 45,200 6.1969 -6.15%
2011-06-03 0 0.650 0.630 0.650 0.620 0.650 146,000 94,840 0.6496 6.500 6.300 6.500 6.200 6.500 14,600 6.4959 0.00%
2011-06-02 0 0.650 0.640 0.660 0.650 0.660 32,000 20,820 0.6506 6.500 6.400 6.600 6.500 6.600 3,200 6.5063 -1.52%
2011-06-01 0 0.660 0.640 0.660 0.650 0.660 32,000 20,820 0.6506 6.600 6.400 6.600 6.500 6.600 3,200 6.5063 3.13%
2011-05-31 0 0.640 0.630 0.640 0.660 0.660 2,000 1,320 0.6600 6.400 6.300 6.400 6.600 6.600 200 6.6000 3.23%
2011-05-30 0 0.620 0.620 0.660 0.620 0.670 608,000 394,360 0.6486 6.200 6.200 6.600 6.200 6.700 60,800 6.4862 -7.46%
2011-05-27 0 0.670 0.630 0.680 0.670 0.680 1,068,000 723,300 0.6772 6.700 6.300 6.800 6.700 6.800 106,800 6.7725 4.69%
2011-05-26 0 0.640 0.620 0.650 0.610 0.640 1,552,000 967,100 0.6231 6.400 6.200 6.500 6.100 6.400 155,200 6.2313 -3.03%
2011-05-25 0 0.660 0.630 0.660 0.610 0.660 178,000 111,580 0.6269 6.600 6.300 6.600 6.100 6.600 17,800 6.2685 -2.94%
2011-05-24 0 0.680 0.630 0.680 0.620 0.680 36,000 24,000 0.6667 6.800 6.300 6.800 6.200 6.800 3,600 6.6667 -1.45%
2011-05-23 0 0.690 0.630 0.690 0.690 0.690 10,000 6,900 0.6900 6.900 6.300 6.900 6.900 6.900 1,000 6.9000 0.00%
2011-05-20 0 0.690 0.630 0.690 0.660 0.700 84,000 55,520 0.6610 6.900 6.300 6.900 6.600 7.000 8,400 6.6095 6.15%
2011-05-19 0 0.650 0.650 0.660 0.640 0.660 90,000 59,200 0.6578 6.500 6.500 6.600 6.400 6.600 9,000 6.5778 -2.99%
2011-05-18 0 0.670 0.640 0.680 0.620 0.680 98,000 63,180 0.6447 6.700 6.400 6.800 6.200 6.800 9,800 6.4469 1.52%
2011-05-17 0 0.660 0.650 0.700 0.660 0.660 50,000 33,000 0.6600 6.600 6.500 7.000 6.600 6.600 5,000 6.6000 -2.94%
2011-05-16 0 0.680 0.680 0.700 0.680 0.680 50,000 34,000 0.6800 6.800 6.800 7.000 6.800 6.800 5,000 6.8000 -2.86%
2011-05-13 0 0.700 0.690 0.700 0.700 0.700 154,000 107,700 0.6994 7.000 6.900 7.000 7.000 7.000 15,400 6.9935 1.45%
2011-05-12 0 0.690 0.670 0.690 0.690 0.690 50,000 34,500 0.6900 6.900 6.700 6.900 6.900 6.900 5,000 6.9000 -2.82%
2011-05-11 0 0.710 0.670 0.710 0.720 0.720 32,000 22,260 0.6956 7.100 6.700 7.100 7.200 7.200 3,200 6.9563 0.00%
2011-05-09 0 0.710 0.680 0.710 0.710 0.720 52,000 37,220 0.7158 7.100 6.800 7.100 7.100 7.200 5,200 7.1577 0.00%
2011-05-06 0 0.710 0.680 0.710 0.710 0.710 2,000 1,420 0.7100 7.100 6.800 7.100 7.100 7.100 200 7.1000 1.43%
2011-05-05 0 0.700 0.680 0.700 0.660 0.720 386,000 266,780 0.6911 7.000 6.800 7.000 6.600 7.200 38,600 6.9114 2.94%
2011-05-04 0 0.680 0.680 0.720 0.680 0.750 268,000 193,780 0.7231 6.800 6.800 7.200 6.800 7.500 26,800 7.2306 -5.56%
2011-05-03 0 0.720 0.680 0.720 0.710 0.720 234,000 167,480 0.7157 7.200 6.800 7.200 7.100 7.200 23,400 7.1573 0.00%
2011-04-29 0 0.720 0.660 0.720 0.700 0.720 88,000 63,200 0.7182 7.200 6.600 7.200 7.000 7.200 8,800 7.1818 4.35%
2011-04-28 0 0.690 0.680 0.690 0.650 0.700 56,000 36,500 0.6518 6.900 6.800 6.900 6.500 7.000 5,600 6.5179 1.47%
2011-04-27 0 0.680 0.680 0.700 0.680 0.700 302,000 205,400 0.6801 6.800 6.800 7.000 6.800 7.000 30,200 6.8013 -2.86%
2011-04-26 0 0.700 0.700 0.750 0.700 0.710 410,000 288,500 0.7037 7.000 7.000 7.500 7.000 7.100 41,000 7.0366 -6.67%
2011-04-21 0 0.750 0.750 0.780 0.710 0.760 728,000 535,500 0.7356 7.500 7.500 7.800 7.100 7.600 72,800 7.3558 -2.60%
2011-04-20 0 0.770 0.730 0.780 0.720 0.770 1,826,000 1,358,880 0.7442 7.700 7.300 7.800 7.200 7.700 182,600 7.4418 6.94%
2011-04-19 0 0.720 0.680 0.740 0.650 0.720 1,166,000 799,400 0.6856 7.200 6.800 7.400 6.500 7.200 116,600 6.8559 4.35%
2011-04-18 0 0.690 0.670 0.690 0.650 0.700 848,000 592,200 0.6983 6.900 6.700 6.900 6.500 7.000 84,800 6.9835 -1.43%
2011-04-15 0 0.700 0.680 0.700 0.650 0.700 894,000 609,340 0.6816 7.000 6.800 7.000 6.500 7.000 89,400 6.8159 9.38%
2011-04-14 0 0.640 0.630 0.670 0.610 0.640 440,000 273,200 0.6209 6.400 6.300 6.700 6.100 6.400 44,000 6.2091 0.00%
2011-04-13 0 0.640 0.610 0.640 0.600 0.640 486,000 303,520 0.6245 6.400 6.100 6.400 6.000 6.400 48,600 6.2453 3.23%
2011-04-12 0 0.620 0.610 0.650 0.620 0.620 750,000 466,000 0.6213 6.200 6.100 6.500 6.200 6.200 75,000 6.2133 0.00%
2011-04-11 0 0.620 0.620 0.670 0.620 0.630 1,370,000 851,800 0.6218 6.200 6.200 6.700 6.200 6.300 137,000 6.2175 -1.59%
2011-04-08 0 0.630 0.630 0.650 0.620 0.650 114,000 71,480 0.6270 6.300 6.300 6.500 6.200 6.500 11,400 6.2702 -1.56%
2011-04-07 0 0.640 0.620 0.640 0.600 0.680 226,000 147,220 0.6514 6.400 6.200 6.400 6.000 6.800 22,600 6.5142 6.67%
2011-04-06 0 0.600 0.600 0.620 0.600 0.620 990,000 602,500 0.6086 6.000 6.000 6.200 6.000 6.200 99,000 6.0859 -1.64%
2011-04-04 0 0.610 0.610 0.620 0.600 0.640 400,000 248,000 0.6200 6.100 6.100 6.200 6.000 6.400 40,000 6.2000 -4.69%
2011-04-01 0 0.640 0.640 0.690 0.550 0.680 1,750,000 1,074,240 0.6139 6.400 6.400 6.900 5.500 6.800 175,000 6.1385 -9.86%
2011-03-31 0 0.710 0.650 0.710 0.640 0.710 38,000 25,720 0.6768 7.100 6.500 7.100 6.400 7.100 3,800 6.7684 1.43%
2011-03-30 0 0.700 0.700 0.720 0.700 0.710 126,000 89,200 0.7079 7.000 7.000 7.200 7.000 7.100 12,600 7.0794 -1.41%
2011-03-29 0 0.710 0.700 0.720 0.710 0.710 50,000 35,700 0.7140 7.100 7.000 7.200 7.100 7.100 5,000 7.1400 -2.74%
2011-03-28 0 0.730 0.690 0.730 0.680 0.740 170,000 121,100 0.7124 7.300 6.900 7.300 6.800 7.400 17,000 7.1235 4.29%
2011-03-25 0 0.700 0.740 0.750 0.650 0.740 248,000 179,360 0.7232 7.000 7.400 7.500 6.500 7.400 24,800 7.2323 -4.11%
2011-03-24 0 0.730 0.730 0.740 0.730 0.730 65,800 47,926 0.7284 7.300 7.300 7.400 7.300 7.300 6,580 7.2836 -1.35%
2011-03-23 0 0.740 0.700 0.740 0.700 0.740 258,000 188,680 0.7313 7.400 7.000 7.400 7.000 7.400 25,800 7.3132 5.71%
2011-03-22 0 0.700 0.730 0.740 - - 0 0 - 7.000 7.300 7.400 - - 0 - 0.00%
2011-03-21 0 0.700 0.700 0.730 0.700 0.740 152,000 110,700 0.7283 7.000 7.000 7.300 7.000 7.400 15,200 7.2829 -1.41%
2011-03-18 0 0.710 0.700 0.710 0.660 0.710 804,000 562,800 0.7000 7.100 7.000 7.100 6.600 7.100 80,400 7.0000 7.58%
2011-03-17 0 0.660 0.660 0.690 0.660 0.690 70,000 47,700 0.6814 6.600 6.600 6.900 6.600 6.900 7,000 6.8143 -5.71%
2011-03-16 0 0.700 0.680 0.710 0.700 0.700 50,000 35,000 0.7000 7.000 6.800 7.100 7.000 7.000 5,000 7.0000 -1.41%
2011-03-15 0 0.710 0.680 0.710 - - 500,000 370,000 0.7400 7.100 6.800 7.100 - - 50,000 7.4000 -1.39%
2011-03-14 0 0.720 0.660 0.720 - - 0 0 - 7.200 6.600 7.200 - - 0 - -1.37%
2011-03-11 0 0.730 0.710 0.750 0.730 0.730 70,000 51,100 0.7300 7.300 7.100 7.500 7.300 7.300 7,000 7.3000 0.00%
2011-03-10 0 0.730 0.710 0.750 - - 0 0 - 7.300 7.100 7.500 - - 0 - 0.00%
2011-03-09 0 0.730 0.720 0.730 0.730 0.730 50,000 36,500 0.7300 7.300 7.200 7.300 7.300 7.300 5,000 7.3000 -1.35%
2011-03-08 0 0.740 0.730 0.750 0.710 0.740 182,000 131,920 0.7248 7.400 7.300 7.500 7.100 7.400 18,200 7.2484 5.71%
2011-03-07 0 0.700 0.700 0.740 0.700 0.700 18,000 12,600 0.7000 7.000 7.000 7.400 7.000 7.000 1,800 7.0000 0.00%
2011-03-04 0 0.700 0.700 0.720 0.700 0.720 342,000 241,860 0.7072 7.000 7.000 7.200 7.000 7.200 34,200 7.0719 -1.41%
2011-03-03 0 0.710 0.700 0.710 0.700 0.720 1,200,000 849,560 0.7080 7.100 7.000 7.100 7.000 7.200 120,000 7.0797 0.00%
2011-03-02 0 0.710 0.710 0.760 0.700 0.780 224,000 165,820 0.7403 7.100 7.100 7.600 7.000 7.800 22,400 7.4027 0.00%
2011-03-01 0 0.710 0.700 0.780 0.710 0.710 100,000 71,000 0.7100 7.100 7.000 7.800 7.100 7.100 10,000 7.1000 0.00%
2011-02-28 0 0.710 0.710 0.800 0.690 0.800 742,000 549,340 0.7404 7.100 7.100 8.000 6.900 8.000 74,200 7.4035 -4.05%
2011-02-25 0 0.740 0.740 0.750 0.680 0.750 172,000 121,740 0.7078 7.400 7.400 7.500 6.800 7.500 17,200 7.0779 -2.63%
2011-02-24 0 0.760 0.650 0.780 0.760 0.770 456,000 349,560 0.7666 7.600 6.500 7.800 7.600 7.700 45,600 7.6658 -3.80%
2011-02-23 0 0.790 0.760 0.790 0.800 0.800 38,000 30,400 0.8000 7.900 7.600 7.900 8.000 8.000 3,800 8.0000 -1.25%
2011-02-22 0 0.800 0.800 0.810 0.800 0.800 202,000 161,600 0.8000 8.000 8.000 8.100 8.000 8.000 20,200 8.0000 0.00%
2011-02-21 0 0.800 0.800 0.820 0.790 0.830 318,000 256,040 0.8052 8.000 8.000 8.200 7.900 8.300 31,800 8.0516 0.00%
2011-02-18 0 0.800 0.800 0.830 0.800 0.800 42,000 34,400 0.8190 8.000 8.000 8.300 8.000 8.000 4,200 8.1905 0.00%
2011-02-17 0 0.800 0.790 0.820 0.800 0.800 22,000 17,600 0.8000 8.000 7.900 8.200 8.000 8.000 2,200 8.0000 0.00%
2011-02-16 0 0.800 0.800 0.820 0.800 0.800 110,000 88,200 0.8018 8.000 8.000 8.200 8.000 8.000 11,000 8.0182 -2.44%
2011-02-15 0 0.820 0.800 0.820 0.800 0.830 374,000 309,680 0.8280 8.200 8.000 8.200 8.000 8.300 37,400 8.2802 -1.20%
2011-02-14 0 0.830 0.820 0.830 0.800 0.830 462,000 374,640 0.8109 8.300 8.200 8.300 8.000 8.300 46,200 8.1091 1.22%
2011-02-11 0 0.820 0.820 0.840 0.820 0.820 122,000 100,040 0.8200 8.200 8.200 8.400 8.200 8.200 12,200 8.2000 1.23%
2011-02-10 0 0.810 0.810 0.860 0.800 0.800 10,000 8,000 0.8000 8.100 8.100 8.600 8.000 8.000 1,000 8.0000 1.25%
2011-02-09 0 0.800 0.800 0.860 0.800 0.800 200,000 160,000 0.8000 8.000 8.000 8.600 8.000 8.000 20,000 8.0000 -6.98%
2011-02-08 0 0.860 0.800 0.860 0.860 0.860 10,000 8,600 0.8600 8.600 8.000 8.600 8.600 8.600 1,000 8.6000 0.00%
2011-02-07 0 0.860 0.810 0.860 - - 0 0 - 8.600 8.100 8.600 - - 0 - 0.00%
2011-02-02 0 0.860 0.800 0.860 0.860 0.860 82,000 70,520 0.8600 8.600 8.000 8.600 8.600 8.600 8,200 8.6000 6.17%
2011-02-01 0 0.810 0.810 0.840 - - 0 0 - 8.100 8.100 8.400 - - 0 - 0.00%
2011-01-31 0 0.810 0.810 0.830 0.800 0.800 64,000 51,200 0.8000 8.100 8.100 8.300 8.000 8.000 6,400 8.0000 1.25%
2011-01-28 0 0.800 0.790 0.800 0.800 0.830 454,000 366,360 0.8070 8.000 7.900 8.000 8.000 8.300 45,400 8.0696 -3.61%
2011-01-27 0 0.830 0.830 0.850 - - 0 0 - 8.300 8.300 8.500 - - 0 - 1.22%
2011-01-26 0 0.820 0.820 0.850 0.820 0.860 680,000 569,500 0.8375 8.200 8.200 8.500 8.200 8.600 68,000 8.3750 -1.20%
2011-01-25 0 0.830 0.800 0.830 0.840 0.840 70,000 58,800 0.8400 8.300 8.000 8.300 8.400 8.400 7,000 8.4000 7.79%
2011-01-24 0 0.770 0.770 0.890 0.760 0.800 465,500 367,060 0.7885 7.700 7.700 8.900 7.600 8.000 46,550 7.8853 -4.94%
2011-01-21 0 0.810 0.810 0.870 0.810 0.820 458,000 375,480 0.8198 8.100 8.100 8.700 8.100 8.200 45,800 8.1983 -1.22%
2011-01-20 0 0.820 0.810 0.820 0.810 0.820 380,000 310,900 0.8182 8.200 8.100 8.200 8.100 8.200 38,000 8.1816 -4.65%
2011-01-19 0 0.860 0.850 0.860 0.860 0.860 50,000 43,000 0.8600 8.600 8.500 8.600 8.600 8.600 5,000 8.6000 -2.27%
2011-01-18 0 0.880 0.860 0.880 0.850 0.880 560,000 479,120 0.8556 8.800 8.600 8.800 8.500 8.800 56,000 8.5557 0.00%
2011-01-17 0 0.880 0.850 0.900 0.880 1.100 260,000 242,320 0.9320 8.800 8.500 9.000 8.800 11.00 26,000 9.3200 8.64%
2011-01-14 0 0.810 0.800 0.810 0.810 0.830 262,000 215,660 0.8231 8.100 8.000 8.100 8.100 8.300 26,200 8.2313 -3.57%
2011-01-13 0 0.840 0.840 0.860 0.840 0.860 360,000 306,040 0.8501 8.400 8.400 8.600 8.400 8.600 36,000 8.5011 -6.67%
2011-01-12 0 0.900 0.850 0.900 0.830 0.900 132,000 111,360 0.8436 9.000 8.500 9.000 8.300 9.000 13,200 8.4364 5.88%
2011-01-11 0 0.850 0.850 0.870 0.850 0.850 14,000 11,900 0.8500 8.500 8.500 8.700 8.500 8.500 1,400 8.5000 -1.16%
2011-01-10 0 0.860 0.880 0.890 0.800 0.890 280,000 240,300 0.8582 8.600 8.800 8.900 8.000 8.900 28,000 8.5821 -3.37%
2011-01-07 0 0.890 0.860 0.930 0.890 0.900 226,000 202,600 0.8965 8.900 8.600 9.300 8.900 9.000 22,600 8.9646 -2.20%
2011-01-06 0 0.910 0.910 0.940 0.900 0.900 80,000 72,000 0.9000 9.100 9.100 9.400 9.000 9.000 8,000 9.0000 1.11%
2011-01-05 0 0.900 0.900 0.940 0.890 0.900 114,000 103,780 0.9104 9.000 9.000 9.400 8.900 9.000 11,400 9.1035 -2.17%
2011-01-04 0 0.920 0.900 0.920 0.900 0.920 522,000 473,000 0.9061 9.200 9.000 9.200 9.000 9.200 52,200 9.0613 -8.00%
2011-01-03 0 1.000 0.830 1.000 0.800 1.000 176,000 146,600 0.8330 10.00 8.300 10.00 8.000 10.00 17,600 8.3295 17.65%
2010-12-31 0 0.850 0.830 0.850 0.800 0.850 132,000 109,940 0.8329 8.500 8.300 8.500 8.000 8.500 13,200 8.3288 7.59%
2010-12-30 0 0.790 0.790 0.850 0.760 0.800 1,250,000 968,120 0.7745 7.900 7.900 8.500 7.600 8.000 125,000 7.7450 -1.25%
2010-12-29 0 0.800 0.800 0.830 0.800 0.850 106,000 87,200 0.8226 8.000 8.000 8.300 8.000 8.500 10,600 8.2264 -5.88%
2010-12-28 0 0.850 0.810 0.850 - - 0 0 - 8.500 8.100 8.500 - - 0 - 0.00%
2010-12-24 0 0.850 0.850 0.880 0.850 0.850 18,000 15,300 0.8500 8.500 8.500 8.800 8.500 8.500 1,800 8.5000 0.00%
2010-12-23 0 0.850 0.800 0.850 0.850 0.850 241,000 204,780 0.8497 8.500 8.000 8.500 8.500 8.500 24,100 8.4971 0.00%
2010-12-22 0 0.850 0.850 0.860 0.850 0.890 1,114,000 954,240 0.8566 8.500 8.500 8.600 8.500 8.900 111,400 8.5659 -2.30%
2010-12-21 0 0.870 0.870 0.890 0.860 0.880 54,000 47,140 0.8730 8.700 8.700 8.900 8.600 8.800 5,400 8.7296 -3.33%
2010-12-20 0 0.900 0.860 0.900 - - 0 0 - 9.000 8.600 9.000 - - 0 - 0.00%
2010-12-17 0 0.900 0.880 0.910 0.900 0.910 200,000 181,300 0.9065 9.000 8.800 9.100 9.000 9.100 20,000 9.0650 -4.26%
2010-12-16 0 0.940 0.940 0.950 0.940 0.960 810,000 771,820 0.9529 9.400 9.400 9.500 9.400 9.600 81,000 9.5286 -1.05%
2010-12-15 0 0.950 0.930 0.950 0.920 0.950 112,000 104,540 0.9334 9.500 9.300 9.500 9.200 9.500 11,200 9.3339 0.00%
2010-12-14 0 0.950 0.940 0.950 0.910 0.990 800,000 760,000 0.9500 9.500 9.400 9.500 9.100 9.900 80,000 9.5000 0.00%
2010-12-13 0 0.950 0.950 0.970 0.950 0.990 348,000 336,640 0.9674 9.500 9.500 9.700 9.500 9.900 34,800 9.6736 -4.04%
2010-12-10 0 0.990 0.950 0.990 - - 0 0 - 9.900 9.500 9.900 - - 0 - -1.00%
2010-12-09 0 1.000 0.980 1.000 0.960 1.000 76,000 74,420 0.9792 10.00 9.800 10.00 9.600 10.00 7,600 9.7921 1.01%
2010-12-08 0 0.990 0.990 1.060 0.980 1.000 430,000 426,740 0.9924 9.900 9.900 10.60 9.800 10.00 43,000 9.9242 -1.00%
2010-12-07 0 1.000 1.000 1.010 1.000 1.010 140,000 140,500 1.0036 10.00 10.00 10.10 10.00 10.10 14,000 10.036 -0.99%
2010-12-06 0 1.010 1.010 1.250 1.000 1.020 552,000 557,340 1.0097 10.10 10.10 12.50 10.00 10.20 55,200 10.097 0.00%
2010-12-03 0 1.010 1.010 1.040 1.010 1.010 300,000 303,000 1.0100 10.10 10.10 10.40 10.10 10.10 30,000 10.100 0.00%
2010-12-02 0 1.010 1.010 1.020 1.010 1.020 540,000 550,380 1.0192 10.10 10.10 10.20 10.10 10.20 54,000 10.192 0.00%
2010-12-01 0 1.010 1.010 1.050 1.000 1.010 710,000 710,400 1.0006 10.10 10.10 10.50 10.00 10.10 71,000 10.006 1.00%
2010-11-30 0 1.000 1.000 1.040 1.000 1.060 836,000 848,680 1.0152 10.00 10.00 10.40 10.00 10.60 83,600 10.152 -1.96%
2010-11-29 0 1.020 1.020 1.040 1.020 1.040 224,000 231,780 1.0347 10.20 10.20 10.40 10.20 10.40 22,400 10.347 -1.92%
2010-11-26 0 1.040 1.020 1.060 1.020 1.060 512,000 525,760 1.0269 10.40 10.20 10.60 10.20 10.60 51,200 10.269 0.00%
2010-11-25 0 1.040 1.020 1.040 1.050 1.050 90,000 94,500 1.0500 10.40 10.20 10.40 10.50 10.50 9,000 10.500 -1.89%
2010-11-24 0 1.060 1.060 1.070 0.990 1.050 862,000 862,260 1.0003 10.60 10.60 10.70 9.900 10.50 86,200 10.003 6.00%
2010-11-23 0 1.000 0.990 1.000 0.990 1.020 1,170,000 1,170,500 1.0004 10.00 9.900 10.00 9.900 10.20 117,000 10.004 -2.91%
2010-11-22 0 1.030 1.020 1.040 1.020 1.030 42,000 43,120 1.0267 10.30 10.20 10.40 10.20 10.30 4,200 10.267 -0.96%
2010-11-19 0 1.040 1.000 1.040 0.990 1.040 1,380,000 1,391,820 1.0086 10.40 10.00 10.40 9.900 10.40 138,000 10.086 0.97%
2010-11-18 0 1.030 1.020 1.040 1.000 1.040 836,000 849,920 1.0167 10.30 10.20 10.40 10.00 10.40 83,600 10.167 0.98%
2010-11-17 0 1.020 1.010 1.040 0.990 1.030 1,232,000 1,247,260 1.0124 10.20 10.10 10.40 9.900 10.30 123,200 10.124 -1.92%
2010-11-16 0 1.040 1.030 1.080 1.030 1.050 806,000 837,820 1.0395 10.40 10.30 10.80 10.30 10.50 80,600 10.395 -0.95%
2010-11-15 0 1.050 1.040 1.060 1.050 1.090 2,512,000 2,680,760 1.0672 10.50 10.40 10.60 10.50 10.90 251,200 10.672 -0.94%
2010-11-12 0 1.060 1.060 1.080 1.060 1.090 524,000 561,680 1.0719 10.60 10.60 10.80 10.60 10.90 52,400 10.719 -3.64%
2010-11-11 0 1.100 1.060 1.100 1.040 1.100 1,982,000 2,126,320 1.0728 11.00 10.60 11.00 10.40 11.00 198,200 10.728 5.77%
2010-11-10 0 1.040 1.040 1.050 1.040 1.090 1,734,000 1,831,800 1.0564 10.40 10.40 10.50 10.40 10.90 173,400 10.564 -3.70%
2010-11-09 0 1.080 1.080 1.090 1.050 1.080 2,760,000 2,970,220 1.0762 10.80 10.80 10.90 10.50 10.80 276,000 10.762 -0.92%
2010-11-08 0 1.090 1.090 1.100 1.060 1.100 778,000 833,940 1.0719 10.90 10.90 11.00 10.60 11.00 77,800 10.719 1.87%
2010-11-05 0 1.070 1.060 1.090 1.070 1.090 116,000 124,680 1.0748 10.70 10.60 10.90 10.70 10.90 11,600 10.748 -1.83%
2010-11-04 0 1.090 1.090 1.100 1.050 1.090 2,250,000 2,417,400 1.0744 10.90 10.90 11.00 10.50 10.90 225,000 10.744 6.86%
2010-11-03 0 1.020 1.020 1.030 1.020 1.040 1,430,000 1,473,440 1.0304 10.20 10.20 10.30 10.20 10.40 143,000 10.304 -0.97%
2010-11-02 0 1.030 1.030 1.060 1.030 1.080 824,000 869,880 1.0557 10.30 10.30 10.60 10.30 10.80 82,400 10.557 -4.63%
2010-11-01 0 1.080 1.070 1.080 1.050 1.090 1,056,000 1,125,720 1.0660 10.80 10.70 10.80 10.50 10.90 105,600 10.660 0.00%
2010-10-29 0 1.080 1.070 1.100 1.010 1.130 1,934,000 2,113,040 1.0926 10.80 10.70 11.00 10.10 11.30 193,400 10.926 0.00%
2010-10-28 0 1.080 1.080 1.110 1.060 1.150 586,000 632,700 1.0797 10.80 10.80 11.10 10.60 11.50 58,600 10.797 0.00%
2010-10-27 0 1.080 1.070 1.100 1.080 1.100 982,000 1,065,440 1.0850 10.80 10.70 11.00 10.80 11.00 98,200 10.850 -0.92%
2010-10-26 0 1.090 1.090 1.100 1.090 1.090 332,000 361,880 1.0900 10.90 10.90 11.00 10.90 10.90 33,200 10.900 0.00%
2010-10-25 0 1.090 1.090 1.130 1.090 1.110 1,312,000 1,452,120 1.1068 10.90 10.90 11.30 10.90 11.10 131,200 11.068 -0.91%
2010-10-22 0 1.100 1.100 1.120 1.090 1.130 716,000 796,400 1.1123 11.00 11.00 11.20 10.90 11.30 71,600 11.123 0.00%
2010-10-21 0 1.100 1.100 1.130 1.100 1.130 160,000 179,100 1.1194 11.00 11.00 11.30 11.00 11.30 16,000 11.194 -3.51%
2010-10-20 0 1.140 1.120 1.140 1.020 1.150 1,140,000 1,248,680 1.0953 11.40 11.20 11.40 10.20 11.50 114,000 10.953 3.64%
2010-10-19 0 1.100 1.100 1.120 1.080 1.100 137,500 150,960 1.0979 11.00 11.00 11.20 10.80 11.00 13,750 10.979 -0.90%
2010-10-18 0 1.110 1.110 1.130 1.100 1.140 818,000 925,240 1.1311 11.10 11.10 11.30 11.00 11.40 81,800 11.311 -1.77%
2010-10-15 0 1.130 1.100 1.130 1.110 1.150 322,000 362,940 1.1271 11.30 11.00 11.30 11.10 11.50 32,200 11.271 1.80%
2010-10-14 0 1.110 1.110 1.120 1.090 1.150 606,000 678,240 1.1192 11.10 11.10 11.20 10.90 11.50 60,600 11.192 0.00%
2010-10-13 0 1.110 1.110 1.140 1.080 1.180 1,350,000 1,512,140 1.1201 11.10 11.10 11.40 10.80 11.80 135,000 11.201 -5.13%
2010-10-12 0 1.170 1.150 1.170 1.140 1.180 733,448 846,469 1.1541 11.70 11.50 11.70 11.40 11.80 73,345 11.541 9.35%
2010-10-11 0 1.070 1.080 1.140 1.060 1.150 822,000 900,140 1.0951 10.70 10.80 11.40 10.60 11.50 82,200 10.951 -6.96%
2010-10-08 0 1.150 1.130 1.150 1.110 1.150 402,000 454,460 1.1305 11.50 11.30 11.50 11.10 11.50 40,200 11.305 -1.71%
2010-10-07 0 1.170 1.160 1.170 1.140 1.170 184,000 210,060 1.1416 11.70 11.60 11.70 11.40 11.70 18,400 11.416 0.00%
2010-10-06 0 1.170 1.170 1.190 1.170 1.200 712,000 846,040 1.1883 11.70 11.70 11.90 11.70 12.00 71,200 11.883 -2.50%
2010-10-05 0 1.200 1.200 1.250 1.190 1.220 144,000 172,420 1.1974 12.00 12.00 12.50 11.90 12.20 14,400 11.974 0.00%
2010-10-04 0 1.200 1.200 1.230 1.200 1.270 974,000 1,211,300 1.2436 12.00 12.00 12.30 12.00 12.70 97,400 12.436 -2.44%
2010-09-30 0 1.230 1.230 1.240 1.220 1.280 1,618,000 2,019,020 1.2478 12.30 12.30 12.40 12.20 12.80 161,800 12.478 4.24%
2010-09-29 0 1.180 1.180 1.190 1.160 1.180 598,000 703,520 1.1765 11.80 11.80 11.90 11.60 11.80 59,800 11.765 -1.67%
2010-09-28 0 1.200 1.200 1.210 1.180 1.230 862,000 1,025,700 1.1899 12.00 12.00 12.10 11.80 12.30 86,200 11.899 4.35%
2010-09-27 0 1.150 1.150 1.180 1.140 1.250 1,876,000 2,266,200 1.2080 11.50 11.50 11.80 11.40 12.50 187,600 12.080 -2.54%
2010-09-24 0 1.180 1.180 1.200 1.170 1.180 1,172,000 1,378,660 1.1763 11.80 11.80 12.00 11.70 11.80 117,200 11.763 -1.67%
2010-09-22 0 1.200 1.190 1.200 1.180 1.250 2,372,000 2,858,360 1.2050 12.00 11.90 12.00 11.80 12.50 237,200 12.050 5.26%
2010-09-21 0 1.140 1.130 1.150 1.080 1.220 3,826,000 4,354,060 1.1380 11.40 11.30 11.50 10.80 12.20 382,600 11.380 6.54%
2010-09-20 0 1.070 1.060 1.100 1.060 1.080 666,000 711,540 1.0684 10.70 10.60 11.00 10.60 10.80 66,600 10.684 0.00%
2010-09-17 0 1.070 1.070 1.090 1.060 1.100 282,000 301,540 1.0693 10.70 10.70 10.90 10.60 11.00 28,200 10.693 0.00%
2010-09-16 0 1.070 1.060 1.070 1.070 1.110 846,000 917,660 1.0847 10.70 10.60 10.70 10.70 11.10 84,600 10.847 0.00%
2010-09-15 0 1.070 1.070 1.100 1.050 1.070 690,000 732,160 1.0611 10.70 10.70 11.00 10.50 10.70 69,000 10.611 0.00%
2010-09-14 0 1.070 1.070 1.100 1.070 1.130 220,000 236,300 1.0741 10.70 10.70 11.00 10.70 11.30 22,000 10.741 -5.31%
2010-09-13 0 1.130 1.060 1.130 1.040 1.130 202,000 217,480 1.0766 11.30 10.60 11.30 10.40 11.30 20,200 10.766 8.65%
2010-09-10 0 1.040 1.040 1.060 1.020 1.030 746,000 757,000 1.0147 10.40 10.40 10.60 10.20 10.30 74,600 10.147 1.96%
2010-09-09 0 1.020 1.020 1.050 1.020 1.060 106,000 108,920 1.0275 10.20 10.20 10.50 10.20 10.60 10,600 10.275 0.00%
2010-09-08 0 1.020 1.020 1.060 1.020 1.060 246,000 254,320 1.0338 10.20 10.20 10.60 10.20 10.60 24,600 10.338 -0.97%
2010-09-07 0 1.030 1.030 1.070 1.020 1.070 834,000 863,760 1.0357 10.30 10.30 10.70 10.20 10.70 83,400 10.357 -1.90%
2010-09-06 0 1.050 1.030 1.060 1.050 1.070 492,000 521,440 1.0598 10.50 10.30 10.60 10.50 10.70 49,200 10.598 -1.87%
2010-09-03 0 1.070 1.060 1.070 1.060 1.080 790,000 846,200 1.0711 10.70 10.60 10.70 10.60 10.80 79,000 10.711 0.94%
2010-09-02 0 1.060 1.060 1.080 1.060 1.080 434,000 466,320 1.0745 10.60 10.60 10.80 10.60 10.80 43,400 10.745 -0.93%
2010-09-01 0 1.070 1.070 1.100 1.070 1.070 236,000 252,520 1.0700 10.70 10.70 11.00 10.70 10.70 23,600 10.700 0.00%
2010-08-31 0 1.070 1.060 1.090 1.070 1.100 70,000 75,800 1.0829 10.70 10.60 10.90 10.70 11.00 7,000 10.829 -5.31%
2010-08-30 0 1.130 1.070 1.130 1.130 1.130 98,000 110,740 1.1300 11.30 10.70 11.30 11.30 11.30 9,800 11.300 0.00%
2010-08-27 0 1.130 1.100 1.130 1.060 1.130 70,000 76,700 1.0957 11.30 11.00 11.30 10.60 11.30 7,000 10.957 3.67%
2010-08-26 0 1.090 1.100 1.120 1.070 1.150 440,000 497,580 1.1309 10.90 11.00 11.20 10.70 11.50 44,000 11.309 0.93%
2010-08-25 0 1.080 1.080 1.120 1.070 1.080 4,000 4,300 1.0750 10.80 10.80 11.20 10.70 10.80 400 10.750 0.93%
2010-08-24 0 1.070 1.050 1.070 1.070 1.080 62,000 67,440 1.0877 10.70 10.50 10.70 10.70 10.80 6,200 10.877 1.90%
2010-08-23 0 1.050 1.050 1.080 1.000 1.100 298,000 314,260 1.0546 10.50 10.50 10.80 10.00 11.00 29,800 10.546 -4.55%
2010-08-20 0 1.100 1.060 1.100 1.100 1.100 318,000 348,300 1.0953 11.00 10.60 11.00 11.00 11.00 31,800 10.953 0.00%
2010-08-19 0 1.100 1.100 1.120 1.080 1.100 60,000 65,680 1.0947 11.00 11.00 11.20 10.80 11.00 6,000 10.947 3.77%
2010-08-18 0 1.060 1.060 1.100 1.060 1.070 170,000 180,700 1.0629 10.60 10.60 11.00 10.60 10.70 17,000 10.629 0.00%
2010-08-17 0 1.060 1.060 1.070 1.050 1.100 988,000 1,060,160 1.0730 10.60 10.60 10.70 10.50 11.00 98,800 10.730 -5.36%
2010-08-16 0 1.120 1.080 1.140 1.120 1.140 240,000 270,340 1.1264 11.20 10.80 11.40 11.20 11.40 24,000 11.264 -2.61%
2010-08-13 0 1.150 1.100 1.150 1.100 1.150 202,000 230,300 1.1401 11.50 11.00 11.50 11.00 11.50 20,200 11.401 0.88%
2010-08-12 0 1.140 1.080 1.140 1.010 1.140 646,000 681,360 1.0547 11.40 10.80 11.40 10.10 11.40 64,600 10.547 5.56%
2010-08-11 0 1.080 1.080 1.120 1.080 1.080 346,000 373,680 1.0800 10.80 10.80 11.20 10.80 10.80 34,600 10.800 -3.57%
2010-08-10 0 1.120 1.120 1.140 1.100 1.110 206,000 227,200 1.1029 11.20 11.20 11.40 11.00 11.10 20,600 11.029 -0.88%
2010-08-09 0 1.130 1.130 1.160 1.130 1.150 266,000 302,580 1.1375 11.30 11.30 11.60 11.30 11.50 26,600 11.375 -0.88%
2010-08-06 0 1.140 1.140 1.150 1.140 1.180 639,368 742,021 1.1606 11.40 11.40 11.50 11.40 11.80 63,937 11.606 -1.72%
2010-08-05 0 1.160 1.150 1.190 1.150 1.190 392,000 450,300 1.1487 11.60 11.50 11.90 11.50 11.90 39,200 11.487 0.00%
2010-08-04 0 1.160 1.160 1.190 1.150 1.160 190,000 219,220 1.1538 11.60 11.60 11.90 11.50 11.60 19,000 11.538 -0.85%
2010-08-03 0 1.170 1.150 1.170 1.160 1.200 378,000 443,460 1.1732 11.70 11.50 11.70 11.60 12.00 37,800 11.732 -2.50%
2010-08-02 0 1.200 1.180 1.200 1.180 1.200 214,000 255,600 1.1944 12.00 11.80 12.00 11.80 12.00 21,400 11.944 0.00%
2010-07-30 0 1.200 1.190 1.200 1.190 1.200 788,000 943,000 1.1967 12.00 11.90 12.00 11.90 12.00 78,800 11.967 1.69%
2010-07-29 0 1.180 1.170 1.180 1.170 1.190 338,000 397,520 1.1761 11.80 11.70 11.80 11.70 11.90 33,800 11.761 0.00%
2010-07-28 0 1.180 1.180 1.240 1.150 1.260 318,000 387,940 1.2199 11.80 11.80 12.40 11.50 12.60 31,800 12.199 1.72%
2010-07-27 0 1.160 1.150 1.160 1.160 1.270 132,000 154,120 1.1676 11.60 11.50 11.60 11.60 12.70 13,200 11.676 -3.33%
2010-07-26 0 1.200 1.200 1.210 1.190 1.230 282,000 342,260 1.2137 12.00 12.00 12.10 11.90 12.30 28,200 12.137 -4.76%
2010-07-23 0 1.260 1.200 1.260 1.180 1.280 186,000 231,660 1.2455 12.60 12.00 12.60 11.80 12.80 18,600 12.455 6.78%
2010-07-22 0 1.180 1.160 1.180 1.160 1.300 692,000 827,300 1.1955 11.80 11.60 11.80 11.60 13.00 69,200 11.955 -7.81%
2010-07-21 0 1.280 1.180 1.280 1.130 1.280 338,000 402,340 1.1904 12.80 11.80 12.80 11.30 12.80 33,800 11.904 16.36%
2010-07-20 0 1.100 1.090 1.150 1.070 1.140 899,200 988,920 1.0998 11.00 10.90 11.50 10.70 11.40 89,920 10.998 2.80%
2010-07-19 0 1.070 1.050 1.070 0.980 1.080 1,410,000 1,424,200 1.0101 10.70 10.50 10.70 9.800 10.80 141,000 10.101 -1.83%
2010-07-16 0 1.090 1.060 1.090 1.080 1.090 188,000 204,260 1.0865 10.90 10.60 10.90 10.80 10.90 18,800 10.865 0.93%
2010-07-15 0 1.080 1.070 1.080 1.050 1.080 796,000 845,180 1.0618 10.80 10.70 10.80 10.50 10.80 79,600 10.618 2.86%
2010-07-14 0 1.050 1.040 1.050 1.050 1.050 372,000 390,600 1.0500 10.50 10.40 10.50 10.50 10.50 37,200 10.500 1.94%
2010-07-13 0 1.030 1.050 1.060 1.000 1.050 1,574,000 1,616,140 1.0268 10.30 10.50 10.60 10.00 10.50 157,400 10.268 -4.63%
2010-07-12 0 1.080 1.060 1.080 1.020 1.100 998,000 1,057,220 1.0593 10.80 10.60 10.80 10.20 11.00 99,800 10.593 -0.92%
2010-07-09 0 1.090 1.090 1.130 1.030 1.130 980,000 1,065,000 1.0867 10.90 10.90 11.30 10.30 11.30 98,000 10.867 -5.22%
2010-07-08 0 1.150 1.080 1.150 1.080 1.160 1,628,000 1,834,800 1.1270 11.50 10.80 11.50 10.80 11.60 162,800 11.270 -1.71%
2010-07-07 0 1.170 1.110 1.170 1.150 1.190 336,000 389,120 1.1581 11.70 11.10 11.70 11.50 11.90 33,600 11.581 1.74%
2010-07-06 0 1.150 1.150 1.160 1.090 1.140 736,000 825,500 1.1216 11.50 11.50 11.60 10.90 11.40 73,600 11.216 0.88%
2010-07-05 0 1.140 1.140 1.190 1.130 1.200 541,000 631,250 1.1668 11.40 11.40 11.90 11.30 12.00 54,100 11.668 -2.56%
2010-07-02 0 1.170 1.170 1.190 1.170 1.200 768,000 915,080 1.1915 11.70 11.70 11.90 11.70 12.00 76,800 11.915 -3.31%
2010-06-30 0 1.210 1.180 1.220 1.170 1.220 1,036,000 1,234,500 1.1916 12.10 11.80 12.20 11.70 12.20 103,600 11.916 0.83%
2010-06-29 0 1.200 1.190 1.200 1.180 1.200 396,000 472,880 1.1941 12.00 11.90 12.00 11.80 12.00 39,600 11.941 -1.64%
2010-06-28 0 1.220 1.220 1.240 1.200 1.270 341,700 422,235 1.2357 12.20 12.20 12.40 12.00 12.70 34,170 12.357 -3.17%
2010-06-25 0 1.260 1.250 1.260 1.150 1.260 562,000 701,780 1.2487 12.60 12.50 12.60 11.50 12.60 56,200 12.487 0.80%
2010-06-24 0 1.250 1.250 1.260 1.160 1.270 1,900,000 2,261,320 1.1902 12.50 12.50 12.60 11.60 12.70 190,000 11.902 4.17%
2010-06-23 0 1.200 1.190 1.200 1.130 1.270 1,428,000 1,705,080 1.1940 12.00 11.90 12.00 11.30 12.70 142,800 11.940 -5.51%
2010-06-22 0 1.270 1.240 1.270 1.250 1.280 1,038,000 1,320,400 1.2721 12.70 12.40 12.70 12.50 12.80 103,800 12.721 -0.78%
2010-06-21 0 1.280 1.270 1.280 1.270 1.290 980,000 1,254,300 1.2799 12.80 12.70 12.80 12.70 12.90 98,000 12.799 1.59%
2010-06-18 0 1.260 1.260 1.270 1.260 1.290 1,284,000 1,642,000 1.2788 12.60 12.60 12.70 12.60 12.90 128,400 12.788 -1.56%
2010-06-17 0 1.280 1.270 1.300 1.280 1.300 1,618,000 2,091,860 1.2929 12.80 12.70 13.00 12.80 13.00 161,800 12.929 -0.78%
2010-06-15 0 1.290 1.280 1.300 1.270 1.300 46,000 59,040 1.2835 12.90 12.80 13.00 12.70 13.00 4,600 12.835 -0.77%
2010-06-14 0 1.300 1.300 1.310 1.290 1.310 560,000 728,320 1.3006 13.00 13.00 13.10 12.90 13.10 56,000 13.006 0.78%
2010-06-11 0 1.290 1.280 1.290 1.280 1.330 580,000 747,920 1.2895 12.90 12.80 12.90 12.80 13.30 58,000 12.895 -0.77%
2010-06-10 0 1.300 1.300 1.320 1.300 1.340 944,000 1,245,200 1.3191 13.00 13.00 13.20 13.00 13.40 94,400 13.191 -2.26%
2010-06-09 0 1.330 1.300 1.330 1.290 1.350 1,196,000 1,567,020 1.3102 13.30 13.00 13.30 12.90 13.50 119,600 13.102 0.00%
2010-06-08 0 1.330 1.320 1.330 1.330 1.390 702,000 951,320 1.3552 13.30 13.20 13.30 13.30 13.90 70,200 13.552 -1.48%
2010-06-07 0 1.350 1.350 1.380 1.320 1.440 326,000 445,180 1.3656 13.50 13.50 13.80 13.20 14.40 32,600 13.656 -2.88%
2010-06-04 0 1.390 1.380 1.390 1.390 1.440 444,000 622,320 1.4016 13.90 13.80 13.90 13.90 14.40 44,400 14.016 -3.47%
2010-06-03 0 1.440 1.400 1.450 1.400 1.470 92,000 131,100 1.4250 14.40 14.00 14.50 14.00 14.70 9,200 14.250 0.00%
2010-06-02 0 1.440 1.400 1.440 1.380 1.470 468,000 654,500 1.3985 14.40 14.00 14.40 13.80 14.70 46,800 13.985 1.41%
2010-06-01 0 1.420 1.420 1.440 1.420 1.500 140,000 200,560 1.4326 14.20 14.20 14.40 14.20 15.00 14,000 14.326 0.00%
2010-05-31 0 1.420 1.400 1.470 1.400 1.470 356,000 506,440 1.4226 14.20 14.00 14.70 14.00 14.70 35,600 14.226 -2.07%
2010-05-28 0 1.450 1.450 1.510 1.450 1.550 1,956,000 2,948,720 1.5075 14.50 14.50 15.10 14.50 15.50 195,600 15.075 1.40%
2010-05-27 0 1.430 1.430 1.440 1.420 1.460 874,000 1,256,860 1.4381 14.30 14.30 14.40 14.20 14.60 87,400 14.381 0.00%
2010-05-26 0 1.430 1.430 1.460 1.400 1.460 584,000 833,160 1.4266 14.30 14.30 14.60 14.00 14.60 58,400 14.266 0.00%
2010-05-25 0 1.430 1.420 1.430 1.430 1.510 620,000 906,200 1.4616 14.30 14.20 14.30 14.30 15.10 62,000 14.616 -2.05%
2010-05-24 0 1.460 1.460 1.480 1.380 1.500 1,687,000 2,443,440 1.4484 14.60 14.60 14.80 13.80 15.00 168,700 14.484 8.96%
2010-05-20 0 1.340 1.320 1.340 1.310 1.450 1,188,850 1,607,919 1.3525 13.40 13.20 13.40 13.10 14.50 118,885 13.525 -6.94%
2010-05-19 0 1.440 1.440 1.450 1.440 1.490 1,150,000 1,680,220 1.4611 14.40 14.40 14.50 14.40 14.90 115,000 14.611 -3.36%
2010-05-18 0 1.490 1.490 1.500 1.460 1.560 474,000 702,840 1.4828 14.90 14.90 15.00 14.60 15.60 47,400 14.828 1.36%
2010-05-17 0 1.470 1.470 1.500 1.470 1.540 2,048,000 3,057,940 1.4931 14.70 14.70 15.00 14.70 15.40 204,800 14.931 -5.16%
2010-05-14 0 1.550 1.520 1.550 1.450 1.570 1,184,000 1,772,180 1.4968 15.50 15.20 15.50 14.50 15.70 118,400 14.968 4.73%
2010-05-13 0 1.480 1.470 1.490 1.450 1.580 2,098,000 3,109,100 1.4819 14.80 14.70 14.90 14.50 15.80 209,800 14.819 -3.90%
2010-05-12 0 1.540 1.500 1.540 1.450 1.650 1,652,000 2,533,380 1.5335 15.40 15.00 15.40 14.50 16.50 165,200 15.335 -3.75%
2010-05-11 0 1.600 1.600 1.610 1.540 1.700 2,552,000 4,152,360 1.6271 16.00 16.00 16.10 15.40 17.00 255,200 16.271 3.90%
2010-05-10 0 1.540 1.530 1.540 1.510 1.600 2,400,000 3,751,540 1.5631 15.40 15.30 15.40 15.10 16.00 240,000 15.631 -1.28%
2010-05-07 0 1.560 1.540 1.550 1.500 1.650 3,656,000 5,746,560 1.5718 15.60 15.40 15.50 15.00 16.50 365,600 15.718 -3.11%
2010-05-06 0 1.610 1.610 1.620 1.400 1.690 14,036,000 22,335,000 1.5913 16.10 16.10 16.20 14.00 16.90 1,403,600 15.913 16.67%
2010-05-05 0 1.380 1.360 1.390 1.250 1.680 22,836,000 31,272,060 1.3694 13.80 13.60 13.90 12.50 16.80 2,283,600 13.694 -17.37%
2010-05-04 0 1.670 1.660 1.670 1.540 2.080 21,464,000 37,288,460 1.7373 16.70 16.60 16.70 15.40 20.80 2,146,400 17.373 -8.74%
2010-05-03 1 - - - - - 0 0 - 18.30 - - - - 0 - 0.00%
2010-04-30 1 - - - - - 0 0 - 18.30 - - - - 0 - 0.00%
2010-04-29 1 - - - - - 0 0 - 18.30 - - - - 0 - 0.00%
2010-04-28 1 - - - - - 0 0 - 18.30 - - - - 0 - 0.00%
2010-04-27 1 - - - - - 0 0 - 18.30 - - - - 0 - 0.00%
2010-04-26 1 - - - - - 0 0 - 18.30 - - - - 0 - 0.00%
2010-04-23 1 - - - - - 0 0 - 18.30 - - - - 0 - 0.00%
2010-04-22 1 - - - - - 0 0 - 18.30 - - - - 0 - 0.00%
2010-04-21 1 - - - - - 0 0 - 18.30 - - - - 0 - 0.00%
2010-04-20 1 - - - - - 0 0 - 18.30 - - - - 0 - 0.00%
2010-04-19 1 - - - - - 0 0 - 18.30 - - - - 0 - 0.00%
2010-04-16 1 - - - - - 0 0 - 18.30 - - - - 0 - 0.00%
2010-04-15 1 - - - - - 0 0 - 18.30 - - - - 0 - 0.00%
2010-04-14 1 - - - - - 0 0 - 18.30 - - - - 0 - 0.00%
2010-04-13 1 - - - - - 0 0 - 18.30 - - - - 0 - 0.00%
2010-04-12 1 - - - - - 0 0 - 18.30 - - - - 0 - 0.00%
2010-04-09 1 - - - - - 0 0 - 18.30 - - - - 0 - 0.00%
2010-04-08 1 - - - - - 0 0 - 18.30 - - - - 0 - 0.00%
2010-04-07 1 - - - - - 0 0 - 18.30 - - - - 0 - 0.00%
2010-04-01 0 1.830 1.820 1.830 1.800 1.900 4,350,000 7,984,720 1.8356 18.30 18.20 18.30 18.00 19.00 435,000 18.356 -0.54%
2010-03-31 0 1.840 1.840 1.850 1.820 1.910 4,619,000 8,631,600 1.8687 18.40 18.40 18.50 18.20 19.10 461,900 18.687 -1.08%
2010-03-30 0 1.860 1.860 1.880 1.800 1.960 5,573,118 10,548,802 1.8928 18.60 18.60 18.80 18.00 19.60 557,312 18.928 0.00%
2010-03-29 0 1.860 1.860 1.870 1.610 1.880 14,795,000 25,865,360 1.7483 18.60 18.60 18.70 16.10 18.80 1,479,500 17.483 2.76%
2010-03-26 0 1.810 1.810 1.820 1.800 2.080 14,318,000 27,441,020 1.9165 18.10 18.10 18.20 18.00 20.80 1,431,800 19.165 -12.98%
2010-03-25 0 2.080 2.070 2.080 1.890 2.110 19,538,000 39,501,800 2.0218 20.80 20.70 20.80 18.90 21.10 1,953,800 20.218 10.64%
2010-03-24 0 1.880 1.880 1.890 1.840 1.920 9,168,000 17,178,120 1.8737 18.80 18.80 18.90 18.40 19.20 916,800 18.737 1.08%
2010-03-23 0 1.860 1.840 1.860 1.620 1.980 26,002,500 48,300,140 1.8575 18.60 18.40 18.60 16.20 19.80 2,600,250 18.575 17.72%
2010-03-22 0 1.580 1.560 1.580 1.250 1.650 29,110,000 42,152,260 1.4480 15.80 15.60 15.80 12.50 16.50 2,911,000 14.480 26.40%
2010-03-19 0 1.250 1.240 1.250 1.200 1.270 3,346,000 4,135,460 1.2359 12.50 12.40 12.50 12.00 12.70 334,600 12.359 1.63%
2010-03-18 0 1.230 1.230 1.240 1.220 1.280 5,153,000 6,390,590 1.2402 12.30 12.30 12.40 12.20 12.80 515,300 12.402 -3.15%
2010-03-17 0 1.270 1.270 1.280 1.190 1.270 5,180,000 6,487,660 1.2524 12.70 12.70 12.80 11.90 12.70 518,000 12.524 4.10%
2010-03-16 0 1.220 1.210 1.220 1.180 1.260 8,246,000 10,046,460 1.2183 12.20 12.10 12.20 11.80 12.60 824,600 12.183 5.17%
2010-03-15 0 1.160 1.160 1.170 1.090 1.160 3,906,000 4,367,820 1.1182 11.60 11.60 11.70 10.90 11.60 390,600 11.182 6.42%
2010-03-12 0 1.090 1.090 1.100 1.060 1.200 5,878,000 6,551,860 1.1146 10.90 10.90 11.00 10.60 12.00 587,800 11.146 -5.22%
2010-03-11 0 1.150 1.150 1.160 1.150 1.190 4,356,000 5,049,160 1.1591 11.50 11.50 11.60 11.50 11.90 435,600 11.591 -4.17%
2010-03-10 0 1.200 1.190 1.200 1.180 1.230 3,274,000 3,909,580 1.1941 12.00 11.90 12.00 11.80 12.30 327,400 11.941 -0.83%
2010-03-09 0 1.210 1.200 1.210 1.170 1.270 7,454,000 9,125,360 1.2242 12.10 12.00 12.10 11.70 12.70 745,400 12.242 3.42%
2010-03-08 0 1.170 1.170 1.180 1.110 1.230 8,642,000 10,115,700 1.1705 11.70 11.70 11.80 11.10 12.30 864,200 11.705 -4.10%
2010-03-05 0 1.220 1.220 1.230 1.160 1.260 14,716,000 17,803,180 1.2098 12.20 12.20 12.30 11.60 12.60 1,471,600 12.098 4.27%
2010-03-04 0 1.170 1.150 1.170 1.070 1.170 13,088,000 14,889,360 1.1376 11.70 11.50 11.70 10.70 11.70 1,308,800 11.376 8.33%
2010-03-03 0 1.080 1.060 1.080 1.050 1.090 4,262,000 4,555,960 1.0690 10.80 10.60 10.80 10.50 10.90 426,200 10.690 3.85%
2010-03-02 0 1.040 1.030 1.040 0.960 1.120 16,776,000 17,976,680 1.0716 10.40 10.30 10.40 9.600 11.20 1,677,600 10.716 0.00%
2010-03-01 1 1.040 1.030 1.040 0.920 1.040 7,093,000 7,105,230 1.0017 10.40 10.30 10.40 9.200 10.40 709,300 10.017 14.29%
2010-02-26 0 0.910 0.900 0.910 0.890 0.940 14,594,000 13,176,660 0.9029 9.100 9.000 9.100 8.900 9.400 1,459,400 9.0288 -1.09%
2010-02-25 0 0.920 0.910 0.920 0.900 1.040 32,526,000 31,530,060 0.9694 9.200 9.100 9.200 9.000 10.40 3,252,600 9.6938 1.10%
2010-02-24 0 0.910 0.910 0.920 0.800 0.920 9,244,000 7,783,940 0.8421 9.100 9.100 9.200 8.000 9.200 924,400 8.4205 12.35%
2010-02-23 0 0.810 0.810 0.820 0.800 0.820 4,620,000 3,726,100 0.8065 8.100 8.100 8.200 8.000 8.200 462,000 8.0652 2.53%
2010-02-22 0 0.790 0.760 0.790 0.790 0.800 788,000 627,500 0.7963 7.900 7.600 7.900 7.900 8.000 78,800 7.9632 1.28%
2010-02-19 0 0.780 0.750 0.780 - - 0 0 - 7.800 7.500 7.800 - - 0 - -2.50%
2010-02-18 0 0.800 0.750 0.800 - - 0 0 - 8.000 7.500 8.000 - - 0 - 0.00%
2010-02-17 0 0.800 0.750 0.800 0.800 0.800 286,000 228,800 0.8000 8.000 7.500 8.000 8.000 8.000 28,600 8.0000 0.00%
2010-02-12 0 0.800 0.770 0.800 0.790 0.800 162,000 129,280 0.7980 8.000 7.700 8.000 7.900 8.000 16,200 7.9802 1.27%
2010-02-11 0 0.790 0.760 0.790 0.780 0.790 250,000 197,100 0.7884 7.900 7.600 7.900 7.800 7.900 25,000 7.8840 5.33%
2010-02-10 0 0.750 0.750 0.780 0.750 0.750 58,338 43,754 0.7500 7.500 7.500 7.800 7.500 7.500 5,834 7.5001 0.00%
2010-02-09 0 0.750 0.750 0.800 0.750 0.790 20,000 15,400 0.7700 7.500 7.500 8.000 7.500 7.900 2,000 7.7000 -5.06%
2010-02-08 0 0.790 0.750 0.800 0.750 0.820 292,000 226,320 0.7751 7.900 7.500 8.000 7.500 8.200 29,200 7.7507 2.60%
2010-02-05 0 0.770 0.750 0.800 - - 0 0 - 7.700 7.500 8.000 - - 0 - 0.00%
2010-02-04 0 0.770 0.760 0.780 0.770 0.780 314,000 242,980 0.7738 7.700 7.600 7.800 7.700 7.800 31,400 7.7382 -3.75%
2010-02-03 0 0.800 0.780 0.800 0.800 0.810 1,068,000 858,400 0.8037 8.000 7.800 8.000 8.000 8.100 106,800 8.0375 1.27%
2010-02-02 0 0.790 0.770 0.790 0.790 0.840 506,000 410,780 0.8118 7.900 7.700 7.900 7.900 8.400 50,600 8.1182 1.28%
2010-02-01 0 0.780 0.750 0.780 0.740 0.790 74,000 56,220 0.7597 7.800 7.500 7.800 7.400 7.900 7,400 7.5973 -2.50%
2010-01-29 0 0.800 0.740 0.800 0.730 0.800 1,124,000 854,820 0.7605 8.000 7.400 8.000 7.300 8.000 112,400 7.6052 1.27%
2010-01-28 0 0.790 0.780 0.800 0.790 0.800 700,000 556,100 0.7944 7.900 7.800 8.000 7.900 8.000 70,000 7.9443 -1.25%
2010-01-27 0 0.800 0.800 0.820 0.800 0.860 3,270,000 2,691,980 0.8232 8.000 8.000 8.200 8.000 8.600 327,000 8.2324 -4.76%
2010-01-26 0 0.840 0.840 0.850 0.830 0.900 1,828,000 1,581,500 0.8652 8.400 8.400 8.500 8.300 9.000 182,800 8.6515 -4.55%
2010-01-25 0 0.880 0.870 0.880 0.820 0.890 2,422,000 2,110,800 0.8715 8.800 8.700 8.800 8.200 8.900 242,200 8.7151 6.02%
2010-01-22 0 0.830 0.830 0.840 0.820 0.850 1,166,000 966,340 0.8288 8.300 8.300 8.400 8.200 8.500 116,600 8.2877 -2.35%
2010-01-21 0 0.850 0.840 0.850 0.800 0.850 7,084,560 5,822,148 0.8218 8.500 8.400 8.500 8.000 8.500 708,456 8.2181 3.66%
2010-01-20 0 0.820 0.810 0.820 0.790 0.840 11,812,000 9,550,380 0.8085 8.200 8.100 8.200 7.900 8.400 1,181,200 8.0853 2.50%
2010-01-19 0 0.800 0.800 0.820 0.720 0.900 16,616,000 13,831,480 0.8324 8.000 8.000 8.200 7.200 9.000 1,661,600 8.3242 11.11%
2010-01-18 0 0.720 0.700 0.740 0.690 0.740 5,348,000 3,765,180 0.7040 7.200 7.000 7.400 6.900 7.400 534,800 7.0404 0.00%
2010-01-15 0 0.720 0.720 0.740 0.660 0.720 4,540,000 3,123,980 0.6881 7.200 7.200 7.400 6.600 7.200 454,000 6.8810 5.88%
2010-01-14 0 0.680 0.680 0.690 0.680 0.690 354,000 240,920 0.6806 6.800 6.800 6.900 6.800 6.900 35,400 6.8056 1.49%
2010-01-13 0 0.670 0.660 0.670 0.630 0.680 678,000 453,140 0.6683 6.700 6.600 6.700 6.300 6.800 67,800 6.6835 -2.90%
2010-01-12 0 0.690 0.690 0.700 0.680 0.690 1,382,000 946,880 0.6852 6.900 6.900 7.000 6.800 6.900 138,200 6.8515 -1.43%
2010-01-11 0 0.700 0.700 0.710 0.690 0.710 1,195,000 833,370 0.6974 7.000 7.000 7.100 6.900 7.100 119,500 6.9738 0.00%
2010-01-08 0 0.700 0.690 0.700 0.690 0.710 580,000 405,400 0.6990 7.000 6.900 7.000 6.900 7.100 58,000 6.9897 1.45%
2010-01-07 0 0.690 0.690 0.700 0.690 0.700 1,500,000 1,044,700 0.6965 6.900 6.900 7.000 6.900 7.000 150,000 6.9647 -1.43%
2010-01-06 0 0.700 0.700 0.710 0.690 0.720 3,690,000 2,588,900 0.7016 7.000 7.000 7.100 6.900 7.200 369,000 7.0160 0.00%
2010-01-05 0 0.700 0.710 0.720 0.690 0.720 3,136,000 2,181,160 0.6955 7.000 7.100 7.200 6.900 7.200 313,600 6.9552 -2.78%
2010-01-04 0 0.720 0.710 0.720 0.700 0.720 626,000 446,160 0.7127 7.200 7.100 7.200 7.000 7.200 62,600 7.1272 -2.70%
2009-12-31 0 0.740 0.710 0.740 0.710 0.740 1,488,000 1,066,340 0.7166 7.400 7.100 7.400 7.100 7.400 148,800 7.1663 1.37%
2009-12-30 0 0.730 0.720 0.740 0.710 0.760 978,000 710,780 0.7268 7.300 7.200 7.400 7.100 7.600 97,800 7.2677 1.39%
2009-12-29 0 0.720 0.710 0.740 0.720 0.740 2,012,000 1,465,660 0.7285 7.200 7.100 7.400 7.200 7.400 201,200 7.2846 0.00%
2009-12-28 0 0.720 0.710 0.740 0.720 0.750 2,848,000 2,068,720 0.7264 7.200 7.100 7.400 7.200 7.500 284,800 7.2638 -4.00%
2009-12-24 0 0.750 0.740 0.750 0.740 0.750 52,000 38,580 0.7419 7.500 7.400 7.500 7.400 7.500 5,200 7.4192 1.35%
2009-12-23 0 0.740 0.740 0.760 0.730 0.740 1,306,000 958,240 0.7337 7.400 7.400 7.600 7.300 7.400 130,600 7.3372 1.37%
2009-12-22 0 0.730 0.720 0.730 0.720 0.730 944,000 687,120 0.7279 7.300 7.200 7.300 7.200 7.300 94,400 7.2788 -1.35%
2009-12-21 0 0.740 0.730 0.740 0.730 0.740 540,000 395,400 0.7322 7.400 7.300 7.400 7.300 7.400 54,000 7.3222 2.78%
2009-12-18 0 0.720 0.720 0.730 0.720 0.770 1,088,000 794,000 0.7298 7.200 7.200 7.300 7.200 7.700 108,800 7.2978 -5.26%
2009-12-17 0 0.760 0.740 0.760 0.750 0.760 1,134,000 857,700 0.7563 7.600 7.400 7.600 7.500 7.600 113,400 7.5635 1.33%
2009-12-16 0 0.750 0.740 0.750 0.730 0.750 547,000 406,360 0.7429 7.500 7.400 7.500 7.300 7.500 54,700 7.4289 1.35%
2009-12-15 0 0.740 0.740 0.750 0.730 0.760 1,340,000 997,040 0.7441 7.400 7.400 7.500 7.300 7.600 134,000 7.4406 1.37%
2009-12-14 0 0.730 0.730 0.740 0.720 0.750 1,828,000 1,345,000 0.7358 7.300 7.300 7.400 7.200 7.500 182,800 7.3578 0.00%
2009-12-11 0 0.730 0.720 0.730 0.730 0.760 2,260,000 1,660,400 0.7347 7.300 7.200 7.300 7.300 7.600 226,000 7.3469 0.00%
2009-12-10 0 0.730 0.720 0.730 0.690 0.770 980,000 703,100 0.7174 7.300 7.200 7.300 6.900 7.700 98,000 7.1745 -1.35%
2009-12-09 0 0.740 0.720 0.740 0.720 0.740 642,000 466,540 0.7267 7.400 7.200 7.400 7.200 7.400 64,200 7.2670 2.78%
2009-12-08 0 0.720 0.700 0.720 0.700 0.750 2,144,000 1,552,620 0.7242 7.200 7.000 7.200 7.000 7.500 214,400 7.2417 -1.37%
2009-12-07 0 0.730 0.730 0.740 0.720 0.740 977,000 717,630 0.7345 7.300 7.300 7.400 7.200 7.400 97,700 7.3452 4.29%
2009-12-04 0 0.700 0.690 0.710 0.680 0.710 190,000 132,880 0.6994 7.000 6.900 7.100 6.800 7.100 19,000 6.9937 0.00%
2009-12-03 0 0.700 0.700 0.710 0.680 0.710 312,000 219,040 0.7021 7.000 7.000 7.100 6.800 7.100 31,200 7.0205 0.00%
2009-12-02 0 0.700 0.700 0.710 0.680 0.740 3,398,000 2,364,480 0.6958 7.000 7.000 7.100 6.800 7.400 339,800 6.9584 -5.41%
2009-12-01 0 0.740 0.720 0.740 0.700 0.750 396,000 293,480 0.7411 7.400 7.200 7.400 7.000 7.500 39,600 7.4111 5.71%
2009-11-30 0 0.700 0.690 0.710 0.700 0.710 310,000 217,580 0.7019 7.000 6.900 7.100 7.000 7.100 31,000 7.0187 0.00%
2009-11-27 0 0.700 0.690 0.720 0.700 0.720 1,346,000 942,940 0.7005 7.000 6.900 7.200 7.000 7.200 134,600 7.0055 -6.67%
2009-11-26 0 0.750 0.740 0.750 0.720 0.760 758,000 564,520 0.7447 7.500 7.400 7.500 7.200 7.600 75,800 7.4475 1.35%
2009-11-25 0 0.740 0.720 0.740 0.700 0.750 824,000 604,340 0.7334 7.400 7.200 7.400 7.000 7.500 82,400 7.3342 5.71%
2009-11-24 0 0.700 0.700 0.720 0.700 0.780 5,400,000 3,854,400 0.7138 7.000 7.000 7.200 7.000 7.800 540,000 7.1378 -4.11%
2009-11-23 0 0.730 0.720 0.730 0.720 0.730 886,000 640,580 0.7230 7.300 7.200 7.300 7.200 7.300 88,600 7.2300 -1.35%
2009-11-20 0 0.740 0.730 0.740 0.730 0.770 892,000 661,900 0.7420 7.400 7.300 7.400 7.300 7.700 89,200 7.4204 -2.63%
2009-11-19 0 0.760 0.760 0.770 0.730 0.780 544,000 402,180 0.7393 7.600 7.600 7.700 7.300 7.800 54,400 7.3930 -2.56%
2009-11-18 0 0.780 0.780 0.790 0.720 0.780 476,000 353,060 0.7417 7.800 7.800 7.900 7.200 7.800 47,600 7.4172 6.85%
2009-11-17 0 0.730 0.720 0.730 0.710 0.790 1,386,000 1,025,900 0.7402 7.300 7.200 7.300 7.100 7.900 138,600 7.4019 -5.19%
2009-11-16 0 0.770 0.770 0.800 0.760 0.850 1,156,000 916,280 0.7926 7.700 7.700 8.000 7.600 8.500 115,600 7.9263 -2.53%
2009-11-13 0 0.790 0.790 0.800 0.780 0.810 706,000 561,460 0.7953 7.900 7.900 8.000 7.800 8.100 70,600 7.9527 -2.47%
2009-11-12 0 0.810 0.800 0.810 0.760 0.850 1,242,000 1,008,120 0.8117 8.100 8.000 8.100 7.600 8.500 124,200 8.1169 6.58%
2009-11-11 0 0.760 0.760 0.790 0.750 0.800 1,270,000 982,280 0.7734 7.600 7.600 7.900 7.500 8.000 127,000 7.7345 -5.00%
2009-11-10 0 0.800 0.790 0.800 0.770 0.830 2,746,000 2,187,600 0.7966 8.000 7.900 8.000 7.700 8.300 274,600 7.9665 -1.23%
2009-11-09 0 0.810 0.800 0.820 0.770 0.900 5,581,000 4,513,010 0.8086 8.100 8.000 8.200 7.700 9.000 558,100 8.0864 -10.00%
2009-11-06 0 0.900 0.900 0.910 0.670 0.990 19,320,000 17,059,040 0.8830 9.000 9.000 9.100 6.700 9.900 1,932,000 8.8297 32.35%
2009-11-05 1 - - - - - 0 0 - 6.800 - - - - 0 - 0.00%
2009-11-04 1 - - - - - 0 0 - 6.800 - - - - 0 - 0.00%
2009-11-03 1 - - - - - 0 0 - 6.800 - - - - 0 - 0.00%
2009-11-02 0 0.680 0.670 0.680 0.650 0.700 884,000 603,400 0.6826 6.800 6.700 6.800 6.500 7.000 88,400 6.8258 1.49%
2009-10-30 0 0.670 0.650 0.670 0.660 0.690 1,388,000 943,620 0.6798 6.700 6.500 6.700 6.600 6.900 138,800 6.7984 1.52%
2009-10-29 0 0.660 0.630 0.660 0.630 0.670 604,000 389,620 0.6451 6.600 6.300 6.600 6.300 6.700 60,400 6.4507 -2.94%
2009-10-28 0 0.680 0.660 0.690 0.620 0.680 878,000 568,360 0.6473 6.800 6.600 6.900 6.200 6.800 87,800 6.4733 9.68%
2009-10-27 0 0.620 0.620 0.640 0.620 0.660 1,084,000 682,020 0.6292 6.200 6.200 6.400 6.200 6.600 108,400 6.2917 -1.59%
2009-10-23 0 0.630 0.630 0.640 0.620 0.640 788,000 497,000 0.6307 6.300 6.300 6.400 6.200 6.400 78,800 6.3071 -1.56%
2009-10-22 0 0.640 0.630 0.650 0.620 0.640 1,816,000 1,144,980 0.6305 6.400 6.300 6.500 6.200 6.400 181,600 6.3050 -1.54%
2009-10-21 0 0.650 0.650 0.660 0.650 0.670 1,615,000 1,066,340 0.6603 6.500 6.500 6.600 6.500 6.700 161,500 6.6027 -2.99%
2009-10-20 0 0.670 0.660 0.670 0.650 0.690 864,000 576,820 0.6676 6.700 6.600 6.700 6.500 6.900 86,400 6.6762 0.00%
2009-10-19 0 0.670 0.670 0.680 0.620 0.680 1,413,300 922,379 0.6526 6.700 6.700 6.800 6.200 6.800 141,330 6.5264 1.52%
2009-10-16 0 0.660 0.650 0.670 0.640 0.670 1,114,000 730,160 0.6554 6.600 6.500 6.700 6.400 6.700 111,400 6.5544 -2.94%
2009-10-15 0 0.680 0.670 0.690 0.640 0.680 1,550,000 1,024,500 0.6610 6.800 6.700 6.900 6.400 6.800 155,000 6.6097 1.49%
2009-10-14 0 0.670 0.670 0.690 0.670 0.690 488,000 329,860 0.6759 6.700 6.700 6.900 6.700 6.900 48,800 6.7594 -4.29%
2009-10-13 0 0.700 0.690 0.700 0.660 0.700 280,000 189,000 0.6750 7.000 6.900 7.000 6.600 7.000 28,000 6.7500 6.06%
2009-10-12 0 0.660 0.660 0.680 0.660 0.670 1,164,000 770,540 0.6620 6.600 6.600 6.800 6.600 6.700 116,400 6.6198 -2.94%
2009-10-09 0 0.680 0.680 0.690 0.680 0.720 468,000 323,020 0.6902 6.800 6.800 6.900 6.800 7.200 46,800 6.9021 -2.86%
2009-10-08 0 0.700 0.680 0.720 0.630 0.720 1,056,000 707,520 0.6700 7.000 6.800 7.200 6.300 7.200 105,600 6.7000 4.48%
2009-10-07 0 0.670 0.670 0.680 0.660 0.680 476,000 319,160 0.6705 6.700 6.700 6.800 6.600 6.800 47,600 6.7050 0.00%
2009-10-06 0 0.670 0.660 0.680 0.650 0.670 612,000 402,600 0.6578 6.700 6.600 6.800 6.500 6.700 61,200 6.5784 0.00%
2009-10-05 0 0.670 0.660 0.670 0.660 0.680 420,000 281,000 0.6690 6.700 6.600 6.700 6.600 6.800 42,000 6.6905 -1.47%
2009-10-02 0 0.680 0.670 0.690 0.680 0.700 1,502,000 1,032,840 0.6876 6.800 6.700 6.900 6.800 7.000 150,200 6.8764 -2.86%
2009-09-30 0 0.700 0.690 0.700 0.700 0.730 1,506,000 1,059,540 0.7035 7.000 6.900 7.000 7.000 7.300 150,600 7.0355 -2.78%
2009-09-29 0 0.720 0.720 0.730 0.690 0.730 2,224,000 1,584,460 0.7124 7.200 7.200 7.300 6.900 7.300 222,400 7.1244 0.00%
2009-09-28 0 0.720 0.720 0.730 0.700 0.750 1,648,000 1,176,720 0.7140 7.200 7.200 7.300 7.000 7.500 164,800 7.1403 -2.70%
2009-09-25 0 0.740 0.720 0.740 0.670 0.750 5,016,000 3,618,260 0.7213 7.400 7.200 7.400 6.700 7.500 501,600 7.2134 0.00%
2009-09-24 0 0.740 0.740 0.750 0.690 0.810 12,548,000 9,275,320 0.7392 7.400 7.400 7.500 6.900 8.100 1,254,800 7.3919 -7.50%
2009-09-23 0 0.800 0.800 0.810 0.770 0.850 8,400,000 6,803,400 0.8099 8.000 8.000 8.100 7.700 8.500 840,000 8.0993 3.90%
2009-09-22 0 0.770 0.770 0.780 0.650 0.820 15,376,000 11,655,640 0.7580 7.700 7.700 7.800 6.500 8.200 1,537,600 7.5804 18.46%
2009-09-21 0 0.650 0.650 0.660 0.630 0.750 4,705,999 3,162,739 0.6721 6.500 6.500 6.600 6.300 7.500 470,600 6.7207 -5.80%
2009-09-18 0 0.690 0.670 0.700 0.620 0.720 8,142,000 5,448,340 0.6692 6.900 6.700 7.000 6.200 7.200 814,200 6.6916 -4.17%
2009-09-17 0 0.720 0.730 0.740 0.600 0.950 25,648,000 19,607,960 0.7645 7.200 7.300 7.400 6.000 9.500 2,564,800 7.6450 -16.28%
2009-09-16 0 0.860 0.860 0.880 0.600 0.970 42,348,231 34,831,043 0.8225 8.600 8.600 8.800 6.000 9.700 4,234,823 8.2249 36.51%
2009-09-15 1 - - - - - 0 0 - 6.300 - - - - 0 - 0.00%
2009-09-14 0 0.630 0.630 0.640 0.430 0.650 33,845,000 18,628,270 0.5504 6.300 6.300 6.400 4.300 6.500 3,384,500 5.5040 46.51%
2009-09-11 0 0.430 0.430 0.440 0.290 0.440 27,204,000 10,571,560 0.3886 4.300 4.300 4.400 2.900 4.400 2,720,400 3.8860 56.36%
2009-09-10 0 0.275 0.275 0.280 0.210 0.280 10,152,000 2,548,076 0.2510 2.750 2.750 2.800 2.100 2.800 1,015,200 2.5099 36.82%
2009-09-09 0 0.201 0.201 0.209 0.200 0.230 1,622,000 344,206 0.2122 2.010 2.010 2.090 2.000 2.300 162,200 2.1221 6.91%
2009-09-08 0 0.188 0.185 0.188 0.168 0.199 1,206,000 224,076 0.1858 1.880 1.850 1.880 1.680 1.990 120,600 1.8580 17.50%
2009-09-07 0 0.160 0.160 0.170 0.160 0.160 50,000 8,000 0.1600 1.600 1.600 1.700 1.600 1.600 5,000 1.6000 -4.76%
2009-09-04 0 0.168 0.165 0.168 0.165 0.168 130,000 21,648 0.1665 1.680 1.650 1.680 1.650 1.680 13,000 1.6652 1.82%
2009-09-03 0 0.165 0.165 0.168 0.160 0.165 100,000 16,100 0.1610 1.650 1.650 1.680 1.600 1.650 10,000 1.6100 6.45%
2009-09-02 0 0.155 0.155 0.160 0.150 0.155 108,000 16,340 0.1513 1.550 1.550 1.600 1.500 1.550 10,800 1.5130 -7.74%
2009-09-01 0 0.168 0.168 0.169 - - 0 0 - 1.680 1.680 1.690 - - 0 - 7.01%
2009-08-31 0 0.157 0.152 0.157 - - 0 0 - 1.570 1.520 1.570 - - 0 - -1.87%
2009-08-28 0 0.160 0.151 0.160 - - 0 0 - 1.600 1.510 1.600 - - 0 - -4.19%
2009-08-27 0 0.167 0.156 0.167 0.160 0.168 98,000 15,904 0.1623 1.670 1.560 1.670 1.600 1.680 9,800 1.6229 9.15%
2009-08-26 0 0.153 0.153 0.160 0.153 0.160 414,000 64,282 0.1553 1.530 1.530 1.600 1.530 1.600 41,400 1.5527 0.00%
2009-08-25 0 0.153 0.153 0.160 0.151 0.153 390,000 58,974 0.1512 1.530 1.530 1.600 1.510 1.530 39,000 1.5122 1.32%
2009-08-24 0 0.151 0.151 0.162 0.150 0.159 1,092,000 166,130 0.1521 1.510 1.510 1.620 1.500 1.590 109,200 1.5213 -10.12%
2009-08-21 0 0.168 0.157 0.168 0.150 0.175 264,000 40,724 0.1543 1.680 1.570 1.680 1.500 1.750 26,400 1.5426 -3.45%
2009-08-20 0 0.174 0.170 0.174 0.160 0.177 16,000 2,702 0.1689 1.740 1.700 1.740 1.600 1.770 1,600 1.6888 8.75%
2009-08-19 0 0.160 0.155 0.164 0.150 0.160 1,250,000 195,088 0.1561 1.600 1.550 1.640 1.500 1.600 125,000 1.5607 -5.88%
2009-08-18 0 0.170 0.160 0.170 - - 0 0 - 1.700 1.600 1.700 - - 0 - 0.00%
2009-08-17 0 0.170 0.160 0.170 0.168 0.172 694,000 128,754 0.1855 1.700 1.600 1.700 1.680 1.720 69,400 1.8552 -5.03%
2009-08-14 0 0.179 0.179 0.188 0.168 0.180 1,012,000 172,880 0.1708 1.790 1.790 1.880 1.680 1.800 101,200 1.7083 -8.67%
2009-08-13 0 0.196 0.180 0.198 - - 44,000 7,920 0.1800 1.960 1.800 1.980 - - 4,400 1.8000 0.00%
2009-08-12 0 0.196 0.181 0.196 0.180 0.196 254,000 45,902 0.1807 1.960 1.810 1.960 1.800 1.960 25,400 1.8072 -1.01%
2009-08-11 0 0.198 0.180 0.210 0.169 0.198 120,000 23,470 0.1956 1.980 1.800 2.100 1.690 1.980 12,000 1.9558 5.32%
2009-08-10 0 0.188 0.188 0.190 0.185 0.190 862,000 161,970 0.1879 1.880 1.880 1.900 1.850 1.900 86,200 1.8790 1.62%
2009-08-07 0 0.185 0.180 0.195 0.174 0.206 1,952,000 367,738 0.1884 1.850 1.800 1.950 1.740 2.060 195,200 1.8839 6.94%
2009-08-06 0 0.173 0.170 0.176 0.160 0.210 5,280,000 871,350 0.1650 1.730 1.700 1.760 1.600 2.100 528,000 1.6503 -22.07%
2009-08-05 0 0.222 0.222 0.223 0.180 0.213 1,388,000 279,452 0.2013 2.220 2.220 2.230 1.800 2.130 138,800 2.0133 -2.63%
2009-08-04 0 0.228 0.215 0.228 0.205 0.228 2,912,000 614,918 0.2112 2.280 2.150 2.280 2.050 2.280 291,200 2.1117 -5.00%
2009-08-03 0 0.240 0.240 0.250 0.210 0.250 1,384,000 306,550 0.2215 2.400 2.400 2.500 2.100 2.500 138,400 2.2150 -4.00%
2009-07-31 0 0.250 0.236 0.260 0.235 0.250 780,803 192,643 0.2467 2.500 2.360 2.600 2.350 2.500 78,080 2.4672 8.70%
2009-07-30 0 0.230 0.235 0.245 0.228 0.230 82,000 18,856 0.2300 2.300 2.350 2.450 2.280 2.300 8,200 2.2995 0.00%
2009-07-29 0 0.230 0.230 0.290 0.200 0.230 1,982,000 421,918 0.2129 2.300 2.300 2.900 2.000 2.300 198,200 2.1287 -4.17%
2009-07-28 0 0.240 0.240 0.250 0.220 0.240 512,000 121,220 0.2368 2.400 2.400 2.500 2.200 2.400 51,200 2.3676 -4.00%
2009-07-27 0 0.250 0.250 0.280 0.250 0.250 6,000 1,500 0.2500 2.500 2.500 2.800 2.500 2.500 600 2.5000 -3.85%
2009-07-24 0 0.260 0.260 0.270 0.220 0.290 3,418,000 917,920 0.2686 2.600 2.600 2.700 2.200 2.900 341,800 2.6855 22.07%
2009-07-23 0 0.213 0.213 - 0.210 0.210 10,000 2,100 0.2100 2.130 2.130 - 2.100 2.100 1,000 2.1000 15.14%
2009-07-22 0 0.185 0.181 0.210 - - 0 0 - 1.850 1.810 2.100 - - 0 - 0.00%
2009-07-21 0 0.185 0.140 0.230 0.185 0.210 122,000 25,280 0.2072 1.850 1.400 2.300 1.850 2.100 12,200 2.0721 -7.50%
2009-07-20 0 0.200 0.200 - 0.190 0.190 328,000 62,320 0.1900 2.000 2.000 - 1.900 1.900 32,800 1.9000 0.00%
2009-07-17 0 0.200 0.200 - - - 0 0 - 2.000 2.000 - - - 0 - 0.00%
2009-07-16 0 0.200 0.200 - 0.200 0.210 340,000 68,200 0.2006 2.000 2.000 - 2.000 2.100 34,000 2.0059 -3.85%
2009-07-15 0 0.208 0.204 0.208 0.208 0.208 50,000 10,400 0.2080 2.080 2.040 2.080 2.080 2.080 5,000 2.0800 0.00%
2009-07-14 0 0.208 0.208 - 0.208 0.208 10,000 2,080 0.2080 2.080 2.080 - 2.080 2.080 1,000 2.0800 0.97%
2009-07-13 0 0.206 0.190 0.206 0.206 0.207 3,024,000 623,044 0.2060 2.060 1.900 2.060 2.060 2.070 302,400 2.0603 -4.63%
2009-07-10 0 0.216 0.216 0.260 0.216 0.216 12,000 2,592 0.2160 2.160 2.160 2.600 2.160 2.160 1,200 2.1600 0.00%
2009-07-09 0 0.216 0.216 0.231 0.215 0.220 600,000 130,700 0.2178 2.160 2.160 2.310 2.150 2.200 60,000 2.1783 -6.49%
2009-07-08 0 0.231 0.220 0.240 - - 0 0 - 2.310 2.200 2.400 - - 0 - 0.00%
2009-07-07 0 0.231 0.231 0.240 0.231 0.240 1,388,000 330,838 0.2384 2.310 2.310 2.400 2.310 2.400 138,800 2.3836 -1.70%
2009-07-06 0 0.235 0.235 0.240 0.220 0.250 1,282,000 297,540 0.2321 2.350 2.350 2.400 2.200 2.500 128,200 2.3209 3.07%
2009-07-03 0 0.228 0.228 0.250 0.200 0.295 3,996,000 962,380 0.2408 2.280 2.280 2.500 2.000 2.950 399,600 2.4084 17.53%
2009-07-02 0 0.194 0.194 0.210 0.170 0.194 1,780,000 306,640 0.1723 1.940 1.940 2.100 1.700 1.940 178,000 1.7227 16.17%
2009-06-30 0 0.167 0.150 0.167 0.165 0.176 1,968,000 338,704 0.1721 1.670 1.500 1.670 1.650 1.760 196,800 1.7211 11.33%
2009-06-29 0 0.150 0.150 0.165 0.131 0.165 1,106,000 155,614 0.1407 1.500 1.500 1.650 1.310 1.650 110,600 1.4070 0.00%
2009-06-26 0 0.150 0.150 0.159 0.140 0.150 342,000 49,560 0.1449 1.500 1.500 1.590 1.400 1.500 34,200 1.4491 3.45%
2009-06-25 0 0.145 0.131 0.145 - - 0 0 - 1.450 1.310 1.450 - - 0 - -1.36%
2009-06-24 0 0.147 0.140 0.147 0.130 0.147 200,000 28,390 0.1420 1.470 1.400 1.470 1.300 1.470 20,000 1.4195 2.08%
2009-06-23 0 0.144 0.126 0.144 - - 0 0 - 1.440 1.260 1.440 - - 0 - -0.69%
2009-06-22 0 0.145 0.130 0.145 0.120 0.147 1,652,000 220,206 0.1333 1.450 1.300 1.450 1.200 1.470 165,200 1.3330 20.83%
2009-06-19 0 0.120 0.114 0.130 0.114 0.120 32,000 3,768 0.1178 1.200 1.140 1.300 1.140 1.200 3,200 1.1775 -7.69%
2009-06-18 0 0.130 0.114 0.130 0.130 0.131 152,000 19,810 0.1303 1.300 1.140 1.300 1.300 1.310 15,200 1.3033 0.00%
2009-06-17 0 0.130 0.120 0.130 0.130 0.130 150,000 18,700 0.1247 1.300 1.200 1.300 1.300 1.300 15,000 1.2467 8.33%
2009-06-16 0 0.120 0.120 0.130 0.120 0.121 232,000 27,890 0.1202 1.200 1.200 1.300 1.200 1.210 23,200 1.2022 -5.51%
2009-06-15 0 0.127 0.127 0.146 0.110 0.130 522,000 63,176 0.1210 1.270 1.270 1.460 1.100 1.300 52,200 1.2103 22.12%
2009-06-12 0 0.104 0.104 0.110 0.104 0.110 332,000 36,508 0.1100 1.040 1.040 1.100 1.040 1.100 33,200 1.0996 -6.31%
2009-06-11 0 0.111 0.101 0.112 0.100 0.111 116,000 12,700 0.1095 1.110 1.010 1.120 1.000 1.110 11,600 1.0948 6.73%
2009-06-10 0 0.104 0.101 0.104 0.104 0.105 76,000 7,930 0.1043 1.040 1.010 1.040 1.040 1.050 7,600 1.0434 -3.70%
2009-06-09 0 0.108 0.100 0.109 0.100 0.108 238,000 23,832 0.1001 1.080 1.000 1.090 1.000 1.080 23,800 1.0013 6.93%
2009-06-08 0 0.101 0.100 0.110 0.101 0.114 392,000 40,832 0.1042 1.010 1.000 1.100 1.010 1.140 39,200 1.0416 1.00%
2009-06-05 0 0.100 0.100 0.105 0.100 0.106 750,000 78,130 0.1042 1.000 1.000 1.050 1.000 1.060 75,000 1.0417 -5.66%
2009-06-04 0 0.106 0.100 0.122 0.106 0.106 112,000 11,872 0.1060 1.060 1.000 1.220 1.060 1.060 11,200 1.0600 2.91%
2009-06-03 0 0.103 0.103 0.122 0.103 0.103 50,000 5,150 0.1030 1.030 1.030 1.220 1.030 1.030 5,000 1.0300 -3.74%
2009-06-02 0 0.107 0.104 0.120 0.107 0.107 202,000 21,614 0.1070 1.070 1.040 1.200 1.070 1.070 20,200 1.0700 -4.46%
2009-06-01 0 0.112 0.107 0.119 - - 0 0 - 1.120 1.070 1.190 - - 0 - 0.00%
2009-05-29 0 0.112 0.112 - - - 0 0 - 1.120 1.120 - - - 0 - 4.67%
2009-05-27 0 0.107 0.104 - 0.107 0.112 180,000 19,410 0.1078 1.070 1.040 - 1.070 1.120 18,000 1.0783 0.94%
2009-05-26 0 0.106 0.106 0.120 0.106 0.120 94,000 9,992 0.1063 1.060 1.060 1.200 1.060 1.200 9,400 1.0630 -3.64%
2009-05-25 0 0.110 0.101 0.110 0.098 0.110 420,000 43,558 0.1037 1.100 1.010 1.100 0.980 1.100 42,000 1.0371 8.91%
2009-05-22 0 0.101 0.100 0.103 0.101 0.110 502,000 52,258 0.1041 1.010 1.000 1.030 1.010 1.100 50,200 1.0410 -4.72%
2009-05-21 0 0.106 0.106 0.110 0.106 0.110 330,000 36,236 0.1098 1.060 1.060 1.100 1.060 1.100 33,000 1.0981 10.42%
2009-05-20 0 0.096 0.095 0.106 0.093 0.106 472,000 45,132 0.0956 0.960 0.950 1.060 0.930 1.060 47,200 0.9562 3.23%
2009-05-19 0 0.093 0.091 0.115 - - 0 0 - 0.930 0.910 1.150 - - 0 - 0.00%
2009-05-18 0 0.093 0.093 0.110 0.090 0.102 504,000 49,192 0.0976 0.930 0.930 1.100 0.900 1.020 50,400 0.9760 3.33%
2009-05-15 0 0.090 0.090 0.099 - - 0 0 - 0.900 0.900 0.990 - - 0 - 0.00%
2009-05-14 0 0.090 0.088 0.100 - - 0 0 - 0.900 0.880 1.000 - - 0 - 0.00%
2009-05-13 0 0.090 0.090 0.099 0.090 0.090 50,000 4,500 0.0900 0.900 0.900 0.990 0.900 0.900 5,000 0.9000 -6.25%
2009-05-12 0 0.096 0.096 0.103 0.090 0.098 710,000 64,940 0.0915 0.960 0.960 1.030 0.900 0.980 71,000 0.9146 -4.00%
2009-05-11 0 0.100 0.094 0.106 - - 0 0 - 1.000 0.940 1.060 - - 0 - 0.00%
2009-05-08 0 0.100 0.090 0.108 0.100 0.100 46,000 4,600 0.1000 1.000 0.900 1.080 1.000 1.000 4,600 1.0000 -6.54%
2009-05-07 0 0.107 0.095 0.107 0.090 0.109 236,000 21,918 0.0929 1.070 0.950 1.070 0.900 1.090 23,600 0.9287 7.00%
2009-05-06 0 0.100 0.081 0.100 - - 0 0 - 1.000 0.810 1.000 - - 0 - 0.00%
2009-05-05 0 0.100 0.090 0.100 0.080 0.100 1,354,000 120,130 0.0887 1.000 0.900 1.000 0.800 1.000 135,400 0.8872 1.01%
2009-05-04 0 0.099 0.080 0.100 0.090 0.099 400,000 36,450 0.0911 0.990 0.800 1.000 0.900 0.990 40,000 0.9113 -10.00%
2009-04-30 0 0.110 0.100 0.110 - - 0 0 - 1.100 1.000 1.100 - - 0 - -8.33%
2009-04-29 0 0.120 0.100 0.130 - - 0 0 - 1.200 1.000 1.300 - - 0 - 0.00%
2009-04-28 0 0.120 0.090 0.150 - - 0 0 - 1.200 0.900 1.500 - - 0 - 0.00%
2009-04-27 0 0.120 0.100 0.130 0.101 0.120 116,000 11,830 0.1020 1.200 1.000 1.300 1.010 1.200 11,600 1.0198 9.09%
2009-04-24 0 0.110 0.110 - 0.102 0.110 100,000 10,936 0.1094 1.100 1.100 - 1.020 1.100 10,000 1.0936 7.84%
2009-04-23 0 0.102 0.102 - 0.101 0.101 70,000 7,070 0.1010 1.020 1.020 - 1.010 1.010 7,000 1.0100 -21.54%
2009-04-22 0 0.130 0.100 - - - 0 0 - 1.300 1.000 - - - 0 - 0.00%
2009-04-21 0 0.130 0.130 - 0.130 0.130 2,000 260 0.1300 1.300 1.300 - 1.300 1.300 200 1.3000 0.00%
2009-04-20 0 0.130 0.130 0.150 - - 0 0 - 1.300 1.300 1.500 - - 0 - 0.00%
2009-04-17 0 0.130 0.100 0.150 - - 0 0 - 1.300 1.000 1.500 - - 0 - 0.00%
2009-04-16 0 0.130 0.100 - 0.130 0.130 18,000 2,340 0.1300 1.300 1.000 - 1.300 1.300 1,800 1.3000 0.00%
2009-04-15 0 0.130 0.120 0.140 - - 0 0 - 1.300 1.200 1.400 - - 0 - 0.00%
2009-04-14 0 0.130 0.100 - - - 0 0 - 1.300 1.000 - - - 0 - 0.00%
2009-04-09 0 0.130 0.100 - - - 0 0 - 1.300 1.000 - - - 0 - 0.00%
2009-04-08 0 0.130 0.100 - - - 0 0 - 1.300 1.000 - - - 0 - 0.00%
2009-04-07 0 0.130 0.130 0.140 - - 0 0 - 1.300 1.300 1.400 - - 0 - 0.00%
2009-04-06 0 0.130 0.130 0.150 - - 0 0 - 1.300 1.300 1.500 - - 0 - 0.00%
2009-04-03 0 0.130 0.100 0.130 0.130 0.130 156,000 20,280 0.1300 1.300 1.000 1.300 1.300 1.300 15,600 1.3000 -3.70%
2009-04-02 0 0.135 0.100 0.150 0.130 0.135 22,000 2,910 0.1323 1.350 1.000 1.500 1.300 1.350 2,200 1.3227 0.00%
2009-04-01 0 0.135 0.100 0.149 - - 0 0 - 1.350 1.000 1.490 - - 0 - 0.00%
2009-03-31 0 0.135 0.135 0.160 0.135 0.135 2,000 270 0.1350 1.350 1.350 1.600 1.350 1.350 200 1.3500 -3.57%
2009-03-30 0 0.140 0.140 - 0.140 0.140 20,000 2,800 0.1400 1.400 1.400 - 1.400 1.400 2,000 1.4000 -6.67%
2009-03-27 0 0.150 0.135 - 0.150 0.150 180,000 27,000 0.1500 1.500 1.350 - 1.500 1.500 18,000 1.5000 11.11%
2009-03-26 0 0.135 0.135 0.150 0.135 0.138 132,000 18,126 0.1373 1.350 1.350 1.500 1.350 1.380 13,200 1.3732 0.00%
2009-03-25 0 0.135 0.105 - - - 0 0 - 1.350 1.050 - - - 0 - 0.00%
2009-03-24 0 0.135 0.115 0.148 - - 0 0 - 1.350 1.150 1.480 - - 0 - 0.00%
2009-03-23 0 0.135 0.105 0.147 - - 0 0 - 1.350 1.050 1.470 - - 0 - 0.00%
2009-03-20 0 0.135 0.105 0.149 0.105 0.135 50,000 6,430 0.1286 1.350 1.050 1.490 1.050 1.350 5,000 1.2860 0.75%
2009-03-19 0 0.134 0.100 0.134 0.134 0.135 70,000 9,340 0.1334 1.340 1.000 1.340 1.340 1.350 7,000 1.3343 3.08%
2009-03-18 0 0.130 0.130 0.150 0.130 0.132 82,000 10,760 0.1312 1.300 1.300 1.500 1.300 1.320 8,200 1.3122 1.56%
2009-03-17 0 0.128 0.120 - 0.128 0.128 100,000 12,800 0.1280 1.280 1.200 - 1.280 1.280 10,000 1.2800 14.29%
2009-03-16 0 0.112 0.112 - 0.110 0.110 48,000 5,280 0.1100 1.120 1.120 - 1.100 1.100 4,800 1.1000 5.66%
2009-03-13 0 0.106 0.106 0.120 - - 0 0 - 1.060 1.060 1.200 - - 0 - 0.95%
2009-03-12 0 0.105 0.101 - 0.105 0.105 102,000 10,710 0.1050 1.050 1.010 - 1.050 1.050 10,200 1.0500 3.96%
2009-03-11 0 0.101 0.101 0.120 0.100 0.100 100,000 10,000 0.1000 1.010 1.010 1.200 1.000 1.000 10,000 1.0000 -12.17%
2009-03-10 0 0.115 0.100 0.125 - - 0 0 - 1.150 1.000 1.250 - - 0 - 0.00%
2009-03-09 0 0.115 0.095 0.135 - - 0 0 - 1.150 0.950 1.350 - - 0 - 0.00%
2009-03-06 0 0.115 0.096 0.125 0.115 0.115 48,000 5,520 0.1150 1.150 0.960 1.250 1.150 1.150 4,800 1.1500 -22.30%
2009-03-05 0 0.148 0.110 0.149 0.130 0.150 646,000 96,500 0.1494 1.480 1.100 1.490 1.300 1.500 64,600 1.4938 -0.67%
2009-03-04 0 0.149 0.080 0.149 0.080 0.150 105,000 9,195 0.0876 1.490 0.800 1.490 0.800 1.500 10,500 0.8757 65.56%
2009-03-03 0 0.090 0.080 0.110 - - 0 0 - 0.900 0.800 1.100 - - 0 - 0.00%
2009-03-02 0 0.090 0.060 0.140 - - 0 0 - 0.900 0.600 1.400 - - 0 - 0.00%
2009-02-27 0 0.090 0.060 0.090 - - 0 0 - 0.900 0.600 0.900 - - 0 - 0.00%
2009-02-26 0 0.090 0.060 0.091 - - 0 0 - 0.900 0.600 0.910 - - 0 - 0.00%
2009-02-25 0 0.090 0.080 0.090 - - 0 0 - 0.900 0.800 0.900 - - 0 - -5.26%
2009-02-24 0 0.095 0.063 0.095 - - 0 0 - 0.950 0.630 0.950 - - 0 - 0.00%
2009-02-23 0 0.095 0.061 0.095 0.060 0.095 60,000 3,950 0.0658 0.950 0.610 0.950 0.600 0.950 6,000 0.6583 18.75%
2009-02-20 0 0.080 0.060 0.095 0.080 0.080 68,000 5,440 0.0800 0.800 0.600 0.950 0.800 0.800 6,800 0.8000 0.00%
2009-02-19 0 0.080 0.080 0.090 0.080 0.080 270,000 21,600 0.0800 0.800 0.800 0.900 0.800 0.800 27,000 0.8000 -9.09%
2009-02-18 0 0.088 0.050 0.108 - - 0 0 - 0.880 0.500 1.080 - - 0 - 0.00%
2009-02-17 0 0.088 0.050 0.100 - - 0 0 - 0.880 0.500 1.000 - - 0 - 0.00%
2009-02-16 0 0.088 0.080 0.092 - - 0 0 - 0.880 0.800 0.920 - - 0 - 0.00%
2009-02-13 0 0.088 0.075 0.095 - - 0 0 - 0.880 0.750 0.950 - - 0 - 0.00%
2009-02-12 0 0.088 0.075 0.093 0.088 0.088 50,000 4,400 0.0880 0.880 0.750 0.930 0.880 0.880 5,000 0.8800 -2.22%
2009-02-11 0 0.090 0.075 0.095 - - 0 0 - 0.900 0.750 0.950 - - 0 - 0.00%
2009-02-10 0 0.090 0.075 0.090 0.090 0.090 68,000 6,120 0.0900 0.900 0.750 0.900 0.900 0.900 6,800 0.9000 -9.09%
2009-02-09 0 0.099 0.075 0.099 - - 0 0 - 0.990 0.750 0.990 - - 0 - 0.00%
2009-02-06 0 0.099 0.075 0.099 0.080 0.099 302,000 25,378 0.0840 0.990 0.750 0.990 0.800 0.990 30,200 0.8403 10.00%
2009-02-05 0 0.090 0.090 0.100 - - 0 0 - 0.900 0.900 1.000 - - 0 - 0.00%
2009-02-04 0 0.090 0.080 0.100 - - 0 0 - 0.900 0.800 1.000 - - 0 - 0.00%
2009-02-03 0 0.090 0.090 0.100 - - 0 0 - 0.900 0.900 1.000 - - 0 - 0.00%
2009-02-02 0 0.090 0.090 0.100 - - 0 0 - 0.900 0.900 1.000 - - 0 - 0.00%
2009-01-30 0 0.090 0.080 0.100 - - 0 0 - 0.900 0.800 1.000 - - 0 - 0.00%
2009-01-29 0 0.090 0.050 0.100 - - 0 0 - 0.900 0.500 1.000 - - 0 - 0.00%
2009-01-23 0 0.090 0.080 0.100 - - 0 0 - 0.900 0.800 1.000 - - 0 - 0.00%
2009-01-22 0 0.090 0.090 0.100 0.090 0.090 38,000 3,420 0.0900 0.900 0.900 1.000 0.900 0.900 3,800 0.9000 0.00%
2009-01-21 0 0.090 0.090 0.100 - - 0 0 - 0.900 0.900 1.000 - - 0 - 0.00%
2009-01-20 0 0.090 0.090 0.100 0.090 0.109 462,000 49,180 0.1065 0.900 0.900 1.000 0.900 1.090 46,200 1.0645 -10.00%
2009-01-19 0 0.100 0.090 0.100 - - 0 0 - 1.000 0.900 1.000 - - 0 - 0.00%
2009-01-16 0 0.100 0.090 0.109 - - 0 0 - 1.000 0.900 1.090 - - 0 - 0.00%
2009-01-15 0 0.100 0.090 0.100 - - 0 0 - 1.000 0.900 1.000 - - 0 - -8.26%
2009-01-14 0 0.109 0.090 0.109 - - 0 0 - 1.090 0.900 1.090 - - 0 - 0.00%
2009-01-13 0 0.109 0.080 0.109 - - 0 0 - 1.090 0.800 1.090 - - 0 - -0.91%
2009-01-12 0 0.110 0.080 0.110 - - 0 0 - 1.100 0.800 1.100 - - 0 - 0.00%
2009-01-09 0 0.110 0.081 0.110 - - 0 0 - 1.100 0.810 1.100 - - 0 - 0.00%
2009-01-08 0 0.110 0.085 0.110 - - 0 0 - 1.100 0.850 1.100 - - 0 - 0.00%
2009-01-07 0 0.110 0.085 0.110 0.090 0.110 32,000 2,920 0.0913 1.100 0.850 1.100 0.900 1.100 3,200 0.9125 11.11%
2009-01-06 0 0.099 0.085 0.110 0.099 0.099 450,000 44,550 0.0990 0.990 0.850 1.100 0.990 0.990 45,000 0.9900 -1.00%
2009-01-05 0 0.100 0.085 0.100 0.109 0.109 12,000 1,298 0.1082 1.000 0.850 1.000 1.090 1.090 1,200 1.0817 0.00%
2009-01-02 0 0.100 0.080 0.100 0.100 0.100 4,000 400 0.1000 1.000 0.800 1.000 1.000 1.000 400 1.0000 0.00%
2008-12-31 0 0.100 0.062 0.100 0.100 0.100 10,000 1,000 0.1000 1.000 0.620 1.000 1.000 1.000 1,000 1.0000 25.00%
2008-12-30 0 0.080 0.080 0.109 0.080 0.080 2,000 160 0.0800 0.800 0.800 1.090 0.800 0.800 200 0.8000 -19.19%
2008-12-29 0 0.099 0.080 0.100 - - 0 0 - 0.990 0.800 1.000 - - 0 - 0.00%
2008-12-24 0 0.099 0.080 0.100 - - 0 0 - 0.990 0.800 1.000 - - 0 - 0.00%
2008-12-23 0 0.099 0.080 0.100 - - 0 0 - 0.990 0.800 1.000 - - 0 - -1.00%
2008-12-22 0 0.100 0.080 0.104 - - 0 0 - 1.000 0.800 1.040 - - 0 - 0.00%
2008-12-19 0 0.100 0.080 0.100 - - 0 0 - 1.000 0.800 1.000 - - 0 - -3.85%
2008-12-18 0 0.104 0.085 0.104 - - 0 0 - 1.040 0.850 1.040 - - 0 - -0.95%
2008-12-17 0 0.105 0.085 0.105 - - 0 0 - 1.050 0.850 1.050 - - 0 - -2.78%
2008-12-16 0 0.108 0.090 0.108 0.110 0.110 400,000 44,000 0.1100 1.080 0.900 1.080 1.100 1.100 40,000 1.1000 2.86%
2008-12-15 0 0.105 0.105 0.115 0.100 0.105 40,000 4,110 0.1028 1.050 1.050 1.150 1.000 1.050 4,000 1.0275 16.67%
2008-12-12 0 0.090 0.085 0.090 0.080 0.090 742,000 61,180 0.0825 0.900 0.850 0.900 0.800 0.900 74,200 0.8245 -21.74%
2008-12-11 0 0.115 0.100 0.130 - - 0 0 - 1.150 1.000 1.300 - - 0 - 0.00%
2008-12-10 0 0.115 0.115 0.130 0.115 0.117 82,000 9,530 0.1162 1.150 1.150 1.300 1.150 1.170 8,200 1.1622 15.00%
2008-12-09 0 0.100 0.100 0.130 - - 0 0 - 1.000 1.000 1.300 - - 0 - 0.00%
2008-12-08 0 0.100 0.080 0.130 - - 0 0 - 1.000 0.800 1.300 - - 0 - 0.00%
2008-12-05 0 0.100 0.070 0.150 - - 0 0 - 1.000 0.700 1.500 - - 0 - 0.00%
2008-12-04 0 0.100 0.070 0.130 - - 0 0 - 1.000 0.700 1.300 - - 0 - 0.00%
2008-12-03 0 0.100 0.100 0.130 - - 0 0 - 1.000 1.000 1.300 - - 0 - 0.00%
2008-12-02 0 0.100 0.090 0.130 - - 0 0 - 1.000 0.900 1.300 - - 0 - 0.00%
2008-12-01 0 0.100 0.100 0.130 0.100 0.100 20,000 2,000 0.1000 1.000 1.000 1.300 1.000 1.000 2,000 1.0000 -9.09%
2008-11-28 0 0.110 0.099 0.150 0.099 0.110 230,000 24,540 0.1067 1.100 0.990 1.500 0.990 1.100 23,000 1.0670 0.00%
2008-11-27 0 0.110 0.090 0.110 - - 6,000 654 0.1090 1.100 0.900 1.100 - - 600 1.0900 0.00%
2008-11-26 0 0.110 0.046 0.110 - - 0 0 - 1.100 0.460 1.100 - - 0 - 0.00%
2008-11-25 0 0.110 0.044 0.110 - - 0 0 - 1.100 0.440 1.100 - - 0 - 0.00%
2008-11-24 0 0.110 0.042 0.110 0.048 0.110 40,000 3,910 0.0978 1.100 0.420 1.100 0.480 1.100 4,000 0.9775 15.79%
2008-11-21 0 0.095 0.051 0.149 - - 0 0 - 0.950 0.510 1.490 - - 0 - 0.00%
2008-11-20 0 0.095 0.050 0.150 - - 0 0 - 0.950 0.500 1.500 - - 0 - 0.00%
2008-11-19 0 0.095 0.044 0.150 - - 0 0 - 0.950 0.440 1.500 - - 0 - 0.00%
2008-11-18 0 0.095 0.047 - - - 0 0 - 0.950 0.470 - - - 0 - 0.00%
2008-11-17 0 0.095 0.046 0.150 - - 0 0 - 0.950 0.460 1.500 - - 0 - 0.00%
2008-11-14 0 0.095 0.061 0.140 - - 0 0 - 0.950 0.610 1.400 - - 0 - 0.00%
2008-11-13 0 0.095 0.052 0.140 - - 0 0 - 0.950 0.520 1.400 - - 0 - 0.00%
2008-11-12 0 0.095 0.054 0.140 - - 0 0 - 0.950 0.540 1.400 - - 0 - 0.00%
2008-11-11 0 0.095 0.048 0.140 - - 0 0 - 0.950 0.480 1.400 - - 0 - 0.00%
2008-11-10 0 0.095 0.061 0.140 - - 0 0 - 0.950 0.610 1.400 - - 0 - 0.00%
2008-11-07 0 0.095 0.095 0.140 0.095 0.095 204,000 19,380 0.0950 0.950 0.950 1.400 0.950 0.950 20,400 0.9500 0.00%
2008-11-06 0 0.095 0.085 0.109 - - 0 0 - 0.950 0.850 1.090 - - 0 - 0.00%
2008-11-05 0 0.095 0.095 0.111 - - 0 0 - 0.950 0.950 1.110 - - 0 - 0.00%
2008-11-04 0 0.095 0.075 0.111 0.095 0.111 310,000 29,608 0.0955 0.950 0.750 1.110 0.950 1.110 31,000 0.9551 -13.64%
2008-11-03 0 0.110 0.105 0.110 0.099 0.110 412,000 41,210 0.1000 1.100 1.050 1.100 0.990 1.100 41,200 1.0002 11.11%
2008-10-31 0 0.099 0.099 0.110 - - 0 0 - 0.990 0.990 1.100 - - 0 - 0.00%
2008-10-30 0 0.099 0.075 0.100 0.099 0.099 400,000 39,600 0.0990 0.990 0.750 1.000 0.990 0.990 40,000 0.9900 -1.00%
2008-10-29 0 0.100 0.060 - 0.100 0.100 200,000 20,000 0.1000 1.000 0.600 - 1.000 1.000 20,000 1.0000 0.00%
2008-10-28 0 0.100 0.046 0.110 - - 0 0 - 1.000 0.460 1.100 - - 0 - 0.00%
2008-10-27 0 0.100 0.061 0.100 0.105 0.105 150,000 15,750 0.1050 1.000 0.610 1.000 1.050 1.050 15,000 1.0500 -13.04%
2008-10-24 0 0.115 0.070 0.149 - - 0 0 - 1.150 0.700 1.490 - - 0 - 0.00%
2008-10-23 0 0.115 0.100 0.130 0.115 0.115 50,000 5,750 0.1150 1.150 1.000 1.300 1.150 1.150 5,000 1.1500 0.00%
2008-10-22 0 0.115 0.070 - 0.115 0.115 42,000 4,830 0.1150 1.150 0.700 - 1.150 1.150 4,200 1.1500 0.00%
2008-10-21 0 0.115 0.115 - - - 0 0 - 1.150 1.150 - - - 0 - 4.55%
2008-10-20 0 0.110 0.110 - - - 0 0 - 1.100 1.100 - - - 0 - 10.00%
2008-10-17 0 0.100 0.100 - - - 0 0 - 1.000 1.000 - - - 0 - 0.00%
2008-10-16 0 0.100 0.090 0.150 0.100 0.100 200,000 20,000 0.1000 1.000 0.900 1.500 1.000 1.000 20,000 1.0000 -13.04%
2008-10-15 0 0.115 0.105 - - - 0 0 - 1.150 1.050 - - - 0 - 0.00%
2008-10-14 0 0.115 0.087 0.145 - - 0 0 - 1.150 0.870 1.450 - - 0 - 0.00%
2008-10-13 0 0.115 0.070 0.145 0.115 0.115 8,000 920 0.1150 1.150 0.700 1.450 1.150 1.150 800 1.1500 0.00%
2008-10-10 0 0.115 0.105 0.125 0.085 0.135 446,000 56,800 0.1274 1.150 1.050 1.250 0.850 1.350 44,600 1.2735 -25.81%
2008-10-09 0 0.155 0.150 0.170 - - 0 0 - 1.550 1.500 1.700 - - 0 - 0.00%
2008-10-08 0 0.155 0.150 0.170 0.155 0.155 50,000 7,750 0.1550 1.550 1.500 1.700 1.550 1.550 5,000 1.5500 -6.06%
2008-10-06 0 0.165 0.150 0.170 - - 0 0 - 1.650 1.500 1.700 - - 0 - 0.00%
2008-10-03 0 0.165 0.165 0.175 0.140 0.170 106,000 17,190 0.1622 1.650 1.650 1.750 1.400 1.700 10,600 1.6217 -2.94%
2008-10-02 0 0.170 0.145 - 0.170 0.170 78,000 13,260 0.1700 1.700 1.450 - 1.700 1.700 7,800 1.7000 13.33%
2008-09-30 0 0.150 0.130 0.170 0.150 0.170 158,000 25,744 0.1629 1.500 1.300 1.700 1.500 1.700 15,800 1.6294 -11.76%
2008-09-29 0 0.170 0.150 0.180 - - 0 0 - 1.700 1.500 1.800 - - 0 - 0.00%
2008-09-26 0 0.170 0.165 0.174 0.169 0.175 422,000 71,938 0.1705 1.700 1.650 1.740 1.690 1.750 42,200 1.7047 0.00%
2008-09-25 0 0.170 0.130 0.175 - - 0 0 - 1.700 1.300 1.750 - - 0 - 0.00%
2008-09-24 0 0.170 0.150 0.170 0.130 0.170 470,000 67,100 0.1428 1.700 1.500 1.700 1.300 1.700 47,000 1.4277 30.77%
2008-09-23 0 0.130 0.115 - 0.110 0.130 616,000 76,320 0.1239 1.300 1.150 - 1.100 1.300 61,600 1.2390 0.00%
2008-09-22 0 0.130 0.130 - 0.130 0.130 60,000 7,800 0.1300 1.300 1.300 - 1.300 1.300 6,000 1.3000 0.00%
2008-09-19 0 0.130 0.093 - 0.124 0.130 34,000 4,264 0.1254 1.300 0.930 - 1.240 1.300 3,400 1.2541 4.84%
2008-09-18 0 0.124 0.084 0.144 0.124 0.124 80,000 9,920 0.1240 1.240 0.840 1.440 1.240 1.240 8,000 1.2400 0.00%
2008-09-17 0 0.124 0.079 0.130 - - 0 0 - 1.240 0.790 1.300 - - 0 - 0.00%
2008-09-16 0 0.124 0.089 0.130 0.120 0.124 100,000 12,240 0.1224 1.240 0.890 1.300 1.200 1.240 10,000 1.2240 -4.62%
2008-09-12 0 0.130 0.100 0.130 0.130 0.130 30,000 3,900 0.1300 1.300 1.000 1.300 1.300 1.300 3,000 1.3000 0.00%
2008-09-11 0 0.130 0.097 0.130 - - 0 0 - 1.300 0.970 1.300 - - 0 - 0.00%
2008-09-10 0 0.130 0.094 0.130 - - 0 0 - 1.300 0.940 1.300 - - 0 - 0.00%
2008-09-09 0 0.130 0.080 0.130 0.127 0.130 104,000 13,406 0.1289 1.300 0.800 1.300 1.270 1.300 10,400 1.2890 0.00%
2008-09-08 0 0.130 0.101 0.130 - - 0 0 - 1.300 1.010 1.300 - - 0 - 0.00%
2008-09-05 0 0.130 0.110 0.130 - - 0 0 - 1.300 1.100 1.300 - - 0 - 0.00%
2008-09-04 0 0.130 0.094 0.130 - - 0 0 - 1.300 0.940 1.300 - - 0 - 0.00%
2008-09-03 0 0.130 0.111 0.130 0.130 0.130 178,000 23,140 0.1300 1.300 1.110 1.300 1.300 1.300 17,800 1.3000 -7.14%
2008-09-02 0 0.140 0.114 0.140 - - 0 0 - 1.400 1.140 1.400 - - 0 - -6.67%
2008-09-01 0 0.150 0.103 0.150 0.150 0.150 100,000 15,000 0.1500 1.500 1.030 1.500 1.500 1.500 10,000 1.5000 7.14%
2008-08-29 0 0.140 0.111 0.140 - - 0 0 - 1.400 1.110 1.400 - - 0 - 0.00%
2008-08-28 0 0.140 0.113 0.140 - - 0 0 - 1.400 1.130 1.400 - - 0 - -6.67%
2008-08-27 0 0.150 0.105 0.150 - - 0 0 - 1.500 1.050 1.500 - - 0 - 0.00%
2008-08-26 0 0.150 0.111 0.150 - - 0 0 - 1.500 1.110 1.500 - - 0 - 0.00%
2008-08-25 0 0.150 0.103 0.150 0.150 0.150 14,000 2,100 0.1500 1.500 1.030 1.500 1.500 1.500 1,400 1.5000 0.00%
2008-08-21 0 0.150 0.102 - - - 0 0 - 1.500 1.020 - - - 0 - 0.00%
2008-08-20 0 0.150 0.150 - - - 0 0 - 1.500 1.500 - - - 0 - 0.00%
2008-08-19 0 0.150 0.080 0.150 - - 0 0 - 1.500 0.800 1.500 - - 0 - 0.00%
2008-08-18 0 0.150 0.100 - - - 0 0 - 1.500 1.000 - - - 0 - 0.00%
2008-08-15 0 0.150 0.113 - - - 0 0 - 1.500 1.130 - - - 0 - 0.00%
2008-08-14 0 0.150 0.108 0.150 0.150 0.150 150,000 22,500 0.1500 1.500 1.080 1.500 1.500 1.500 15,000 1.5000 0.00%
2008-08-13 0 0.150 0.150 0.160 0.150 0.150 52,000 7,800 0.1500 1.500 1.500 1.600 1.500 1.500 5,200 1.5000 0.00%
2008-08-12 0 0.150 0.150 - 0.150 0.150 14,000 2,100 0.1500 1.500 1.500 - 1.500 1.500 1,400 1.5000 0.00%
2008-08-11 0 0.150 0.150 0.170 0.150 0.150 42,000 6,300 0.1500 1.500 1.500 1.700 1.500 1.500 4,200 1.5000 0.00%
2008-08-08 0 0.150 0.130 0.220 - - 0 0 - 1.500 1.300 2.200 - - 0 - 0.00%
2008-08-07 0 0.150 0.130 - - - 0 0 - 1.500 1.300 - - - 0 - 0.00%
2008-08-05 0 0.150 0.131 - - - 0 0 - 1.500 1.310 - - - 0 - 0.00%
2008-08-04 0 0.150 0.144 0.155 - - 0 0 - 1.500 1.440 1.550 - - 0 - 0.00%
2008-08-01 0 0.150 0.130 - - - 0 0 - 1.500 1.300 - - - 0 - 0.00%
2008-07-31 0 0.150 0.146 0.150 0.150 0.150 4,000 600 0.1500 1.500 1.460 1.500 1.500 1.500 400 1.5000 0.00%
2008-07-30 0 0.150 0.150 - 0.143 0.160 184,000 27,344 0.1486 1.500 1.500 - 1.430 1.600 18,400 1.4861 -6.25%
2008-07-29 0 0.160 0.143 - - - 0 0 - 1.600 1.430 - - - 0 - 0.00%
2008-07-28 0 0.160 0.150 0.200 - - 0 0 - 1.600 1.500 2.000 - - 0 - 0.00%
2008-07-25 0 0.160 0.151 - - - 0 0 - 1.600 1.510 - - - 0 - 0.00%
2008-07-24 0 0.160 0.151 0.190 - - 0 0 - 1.600 1.510 1.900 - - 0 - 0.00%
2008-07-23 0 0.160 0.150 0.190 - - 0 0 - 1.600 1.500 1.900 - - 0 - 0.00%
2008-07-22 0 0.160 0.160 0.190 0.160 0.170 24,000 4,060 0.1692 1.600 1.600 1.900 1.600 1.700 2,400 1.6917 -8.57%
2008-07-21 0 0.175 0.175 0.190 0.175 0.175 10,000 1,750 0.1750 1.750 1.750 1.900 1.750 1.750 1,000 1.7500 2.94%
2008-07-18 0 0.170 0.150 0.170 - - 0 0 - 1.700 1.500 1.700 - - 0 - 0.00%
2008-07-17 0 0.170 0.155 0.260 - - 0 0 - 1.700 1.550 2.600 - - 0 - 0.00%
2008-07-16 0 0.170 0.155 0.260 - - 0 0 - 1.700 1.550 2.600 - - 0 - 0.00%
2008-07-15 0 0.170 0.157 0.200 - - 0 0 - 1.700 1.570 2.000 - - 0 - 0.00%
2008-07-14 0 0.170 0.170 0.196 0.170 0.191 82,000 14,612 0.1782 1.700 1.700 1.960 1.700 1.910 8,200 1.7820 -5.56%
2008-07-11 0 0.180 0.163 0.200 0.180 0.180 276,000 49,680 0.1800 1.800 1.630 2.000 1.800 1.800 27,600 1.8000 12.50%
2008-07-10 0 0.160 0.160 0.180 0.160 0.160 8,000 1,280 0.1600 1.600 1.600 1.800 1.600 1.600 800 1.6000 0.00%
2008-07-09 0 0.160 0.160 0.180 0.151 0.160 110,000 17,510 0.1592 1.600 1.600 1.800 1.510 1.600 11,000 1.5918 -6.43%
2008-07-08 0 0.171 0.151 0.185 - - 0 0 - 1.710 1.510 1.850 - - 0 - 0.00%
2008-07-07 0 0.171 0.167 0.190 - - 0 0 - 1.710 1.670 1.900 - - 0 - 0.00%
2008-07-04 0 0.171 0.171 0.191 0.171 0.171 50,000 8,550 0.1710 1.710 1.710 1.910 1.710 1.710 5,000 1.7100 -10.00%
2008-07-03 0 0.190 0.126 0.198 - - 0 0 - 1.900 1.260 1.980 - - 0 - 0.00%
2008-07-02 0 0.190 0.110 0.198 - - 0 0 - 1.900 1.100 1.980 - - 0 - 0.00%
2008-06-30 0 0.190 0.170 0.199 - - 0 0 - 1.900 1.700 1.990 - - 0 - 0.00%
2008-06-27 0 0.190 0.172 0.199 - - 0 0 - 1.900 1.720 1.990 - - 0 - 0.00%
2008-06-26 0 0.190 0.170 0.190 0.170 0.190 254,000 45,280 0.1783 1.900 1.700 1.900 1.700 1.900 25,400 1.7827 -5.00%
2008-06-25 0 0.200 - 0.205 0.182 0.200 46,000 8,912 0.1937 2.000 - 2.050 1.820 2.000 4,600 1.9374 18.34%
2008-06-24 0 0.169 0.150 0.189 - - 0 0 - 1.690 1.500 1.890 - - 0 - 0.00%
2008-06-23 0 0.169 0.169 0.199 0.166 0.166 26,000 4,316 0.1660 1.690 1.690 1.990 1.660 1.660 2,600 1.6600 -9.14%
2008-06-20 0 0.186 0.118 0.200 - - 0 0 - 1.860 1.180 2.000 - - 0 - 0.00%
2008-06-19 0 0.186 0.186 0.210 0.186 0.210 314,000 64,644 0.2059 1.860 1.860 2.100 1.860 2.100 31,400 2.0587 -7.46%
2008-06-18 0 0.201 0.195 0.201 0.201 0.210 60,000 12,150 0.2025 2.010 1.950 2.010 2.010 2.100 6,000 2.0250 9.24%
2008-06-17 0 0.184 0.184 0.210 0.183 0.183 50,000 9,150 0.1830 1.840 1.840 2.100 1.830 1.830 5,000 1.8300 0.00%
2008-06-16 0 0.184 0.191 0.210 0.179 0.187 50,000 9,270 0.1854 1.840 1.910 2.100 1.790 1.870 5,000 1.8540 -11.11%
2008-06-13 0 0.207 0.201 0.207 0.198 0.207 180,000 36,252 0.2014 2.070 2.010 2.070 1.980 2.070 18,000 2.0140 4.02%
2008-06-12 0 0.199 0.199 0.210 0.197 0.210 184,000 37,426 0.2034 1.990 1.990 2.100 1.970 2.100 18,400 2.0340 1.02%
2008-06-11 0 0.197 0.196 0.210 0.197 0.197 50,000 9,850 0.1970 1.970 1.960 2.100 1.970 1.970 5,000 1.9700 1.03%
2008-06-10 0 0.195 0.134 0.195 0.200 0.200 4,000 800 0.2000 1.950 1.340 1.950 2.000 2.000 400 2.0000 -2.50%
2008-06-06 0 0.200 0.200 0.220 0.200 0.200 214,000 42,800 0.2000 2.000 2.000 2.200 2.000 2.000 21,400 2.0000 0.50%
2008-06-05 0 0.199 0.180 0.280 - - 0 0 - 1.990 1.800 2.800 - - 0 - 0.00%
2008-06-04 0 0.199 0.180 0.250 - - 0 0 - 1.990 1.800 2.500 - - 0 - 0.00%
2008-06-03 0 0.199 0.125 0.280 - - 0 0 - 1.990 1.250 2.800 - - 0 - 0.00%
2008-06-02 0 0.199 0.128 0.199 - - 0 0 - 1.990 1.280 1.990 - - 0 - 0.00%
2008-05-30 0 0.199 0.153 0.275 - - 0 0 - 1.990 1.530 2.750 - - 0 - 0.00%
2008-05-29 0 0.199 0.161 0.275 - - 0 0 - 1.990 1.610 2.750 - - 0 - 0.00%
2008-05-28 0 0.199 0.110 0.260 - - 0 0 - 1.990 1.100 2.600 - - 0 - 0.00%
2008-05-27 0 0.199 0.166 0.199 0.200 0.200 60,000 12,000 0.2000 1.990 1.660 1.990 2.000 2.000 6,000 2.0000 9.94%
2008-05-26 0 0.181 0.175 0.280 - - 0 0 - 1.810 1.750 2.800 - - 0 - 0.00%
2008-05-23 0 0.181 0.162 0.280 - - 0 0 - 1.810 1.620 2.800 - - 0 - 0.00%
2008-05-22 0 0.181 0.180 0.250 0.180 0.181 160,000 28,860 0.1804 1.810 1.800 2.500 1.800 1.810 16,000 1.8038 -7.65%
2008-05-21 0 0.196 0.196 0.210 0.196 0.196 40,000 7,840 0.1960 1.960 1.960 2.100 1.960 1.960 4,000 1.9600 4.81%
2008-05-20 0 0.187 0.171 0.209 - - 0 0 - 1.870 1.710 2.090 - - 0 - 0.00%
2008-05-19 0 0.187 0.177 0.205 - - 0 0 - 1.870 1.770 2.050 - - 0 - 0.00%
2008-05-16 0 0.187 0.181 0.200 - - 0 0 - 1.870 1.810 2.000 - - 0 - 0.00%
2008-05-15 0 0.187 0.187 0.210 0.185 0.200 140,000 27,400 0.1957 1.870 1.870 2.100 1.850 2.000 14,000 1.9571 -6.50%
2008-05-14 0 0.200 0.187 0.220 0.200 0.200 30,000 6,000 0.2000 2.000 1.870 2.200 2.000 2.000 3,000 2.0000 -8.26%
2008-05-13 0 0.218 0.201 0.218 0.218 0.220 324,000 71,084 0.2194 2.180 2.010 2.180 2.180 2.200 32,400 2.1940 9.00%
2008-05-09 0 0.200 0.187 0.219 0.187 0.200 78,000 15,090 0.1935 2.000 1.870 2.190 1.870 2.000 7,800 1.9346 -4.31%
2008-05-08 0 0.209 0.191 0.229 - - 0 0 - 2.090 1.910 2.290 - - 0 - 0.00%
2008-05-07 0 0.209 0.171 0.229 - - 0 0 - 2.090 1.710 2.290 - - 0 - 0.00%
2008-05-06 0 0.209 0.173 0.229 - - 0 0 - 2.090 1.730 2.290 - - 0 - 0.00%
2008-05-05 0 0.209 0.151 0.210 - - 0 0 - 2.090 1.510 2.100 - - 0 - 0.00%
2008-05-02 0 0.209 0.141 0.219 - - 0 0 - 2.090 1.410 2.190 - - 0 - 0.00%
2008-04-30 0 0.209 0.136 0.209 - - 0 0 - 2.090 1.360 2.090 - - 0 - 0.00%
2008-04-29 0 0.209 0.144 0.229 - - 0 0 - 2.090 1.440 2.290 - - 0 - 0.00%
2008-04-28 0 0.209 0.136 0.209 - - 0 0 - 2.090 1.360 2.090 - - 0 - 0.00%
2008-04-25 0 0.209 0.130 0.229 - - 0 0 - 2.090 1.300 2.290 - - 0 - 0.00%
2008-04-24 0 0.209 0.133 0.224 - - 0 0 - 2.090 1.330 2.240 - - 0 - 0.00%
2008-04-23 0 0.209 0.134 0.219 - - 0 0 - 2.090 1.340 2.190 - - 0 - 0.00%
2008-04-22 0 0.209 0.150 0.219 - - 0 0 - 2.090 1.500 2.190 - - 0 - 0.00%
2008-04-21 0 0.209 0.150 0.219 - - 0 0 - 2.090 1.500 2.190 - - 0 - 0.00%
2008-04-18 0 0.209 0.150 0.219 - - 0 0 - 2.090 1.500 2.190 - - 0 - 0.00%
2008-04-17 0 0.209 0.150 0.219 - - 0 0 - 2.090 1.500 2.190 - - 0 - 0.00%
2008-04-16 0 0.209 0.150 0.229 - - 0 0 - 2.090 1.500 2.290 - - 0 - 0.00%
2008-04-15 0 0.209 0.165 0.229 - - 0 0 - 2.090 1.650 2.290 - - 0 - 0.00%
2008-04-14 0 0.209 0.189 0.219 - - 0 0 - 2.090 1.890 2.190 - - 0 - 0.00%
2008-04-11 0 0.209 0.199 0.209 0.197 0.216 4,818,000 981,568 0.2037 2.090 1.990 2.090 1.970 2.160 481,800 2.0373 6.09%
2008-04-10 0 0.197 0.196 0.197 0.197 0.201 1,058,000 211,652 0.2000 1.970 1.960 1.970 1.970 2.010 105,800 2.0005 -1.99%
2008-04-09 0 0.201 0.201 0.205 0.197 0.230 5,742,000 1,237,550 0.2155 2.010 2.010 2.050 1.970 2.300 574,200 2.1553 1.01%
2008-04-08 0 0.199 0.199 0.200 0.193 0.205 2,042,000 402,490 0.1971 1.990 1.990 2.000 1.930 2.050 204,200 1.9711 -1.49%
2008-04-07 0 0.202 0.191 0.202 0.191 0.204 1,902,000 377,442 0.1984 2.020 1.910 2.020 1.910 2.040 190,200 1.9844 4.66%
2008-04-03 0 0.193 0.192 0.195 0.193 0.197 1,468,000 284,324 0.1937 1.930 1.920 1.950 1.930 1.970 146,800 1.9368 -4.46%
2008-04-02 0 0.202 0.198 0.202 0.198 0.202 1,342,000 268,488 0.2001 2.020 1.980 2.020 1.980 2.020 134,200 2.0007 -0.49%
2008-04-01 0 0.203 0.197 0.203 0.194 0.209 1,624,000 323,064 0.1989 2.030 1.970 2.030 1.940 2.090 162,400 1.9893 -1.93%
2008-03-31 0 0.207 0.197 0.207 0.193 0.207 936,000 186,556 0.1993 2.070 1.970 2.070 1.930 2.070 93,600 1.9931 0.98%
2008-03-28 0 0.205 0.192 0.219 0.189 0.205 1,408,000 282,604 0.2007 2.050 1.920 2.190 1.890 2.050 140,800 2.0071 1.49%
2008-03-27 0 0.202 0.202 0.222 0.188 0.220 568,000 110,692 0.1949 2.020 2.020 2.220 1.880 2.200 56,800 1.9488 1.00%
2008-03-26 0 0.200 0.196 0.200 0.187 0.200 1,258,000 242,532 0.1928 2.000 1.960 2.000 1.870 2.000 125,800 1.9279 0.00%
2008-03-25 0 0.200 0.184 0.200 0.180 0.208 1,300,000 254,476 0.1958 2.000 1.840 2.000 1.800 2.080 130,000 1.9575 -3.38%
2008-03-20 0 0.207 0.188 0.207 0.202 0.225 864,000 181,766 0.2104 2.070 1.880 2.070 2.020 2.250 86,400 2.1038 -8.00%
2008-03-19 0 0.225 0.214 0.225 0.215 0.233 1,234,000 273,222 0.2214 2.250 2.140 2.250 2.150 2.330 123,400 2.2141 6.13%
2008-03-18 0 0.212 0.211 0.213 0.211 0.239 1,438,000 314,122 0.2184 2.120 2.110 2.130 2.110 2.390 143,800 2.1844 -10.92%
2008-03-17 0 0.238 0.238 0.240 0.238 0.249 1,822,000 443,774 0.2436 2.380 2.380 2.400 2.380 2.490 182,200 2.4356 -4.03%
2008-03-14 0 0.248 0.244 0.245 0.243 0.255 1,402,000 347,598 0.2479 2.480 2.440 2.450 2.430 2.550 140,200 2.4793 -0.80%
2008-03-13 0 0.250 0.249 0.250 0.249 0.255 616,000 155,016 0.2516 2.500 2.490 2.500 2.490 2.550 61,600 2.5165 -1.96%
2008-03-12 0 0.255 0.244 0.255 0.240 0.255 2,116,000 539,490 0.2550 2.550 2.440 2.550 2.400 2.550 211,600 2.5496 0.00%
2008-03-11 0 0.255 0.249 0.255 0.246 0.255 2,322,000 580,710 0.2501 2.550 2.490 2.550 2.460 2.550 232,200 2.5009 0.00%
2008-03-10 0 0.255 0.255 0.260 0.244 0.255 2,374,000 604,928 0.2548 2.550 2.550 2.600 2.440 2.550 237,400 2.5481 -1.92%
2008-03-07 0 0.260 0.255 0.260 0.249 0.260 1,542,000 394,068 0.2556 2.600 2.550 2.600 2.490 2.600 154,200 2.5556 0.00%
2008-03-06 0 0.260 0.260 0.265 0.260 0.260 1,840,000 478,400 0.2600 2.600 2.600 2.650 2.600 2.600 184,000 2.6000 4.00%
2008-03-05 0 0.250 0.250 0.255 0.250 0.265 2,750,000 710,550 0.2584 2.500 2.500 2.550 2.500 2.650 275,000 2.5838 -3.85%
2008-03-04 0 0.260 0.255 0.260 0.250 0.265 1,592,000 413,200 0.2595 2.600 2.550 2.600 2.500 2.650 159,200 2.5955 0.00%
2008-03-03 0 0.260 0.255 0.260 0.250 0.260 1,754,000 452,430 0.2579 2.600 2.550 2.600 2.500 2.600 175,400 2.5794 0.00%
2008-02-29 0 0.260 0.255 0.260 0.249 0.265 1,248,884 314,539 0.2519 2.600 2.550 2.600 2.490 2.650 124,888 2.5186 0.00%
2008-02-28 0 0.260 0.255 0.260 0.250 0.260 3,164,000 810,640 0.2562 2.600 2.550 2.600 2.500 2.600 316,400 2.5621 0.00%
2008-02-27 0 0.260 0.250 0.260 0.249 0.265 1,794,000 461,418 0.2572 2.600 2.500 2.600 2.490 2.650 179,400 2.5720 -1.89%
2008-02-26 0 0.265 0.249 0.265 0.250 0.270 2,342,000 618,860 0.2642 2.650 2.490 2.650 2.500 2.700 234,200 2.6424 1.92%
2008-02-25 0 0.260 0.250 0.260 0.250 0.260 2,186,000 557,870 0.2552 2.600 2.500 2.600 2.500 2.600 218,600 2.5520 1.96%
2008-02-22 0 0.255 0.250 0.255 0.248 0.270 2,538,000 653,158 0.2574 2.550 2.500 2.550 2.480 2.700 253,800 2.5735 -5.56%
2008-02-21 0 0.270 0.265 0.270 0.260 0.275 2,544,000 684,170 0.2689 2.700 2.650 2.700 2.600 2.750 254,400 2.6893 -1.82%
2008-02-20 0 0.275 0.270 0.275 0.270 0.280 1,630,000 445,610 0.2734 2.750 2.700 2.750 2.700 2.800 163,000 2.7338 0.00%
2008-02-19 0 0.275 0.270 0.275 0.270 0.275 1,648,000 452,610 0.2746 2.750 2.700 2.750 2.700 2.750 164,800 2.7464 0.00%
2008-02-18 0 0.275 0.275 0.280 0.270 0.275 2,114,000 579,170 0.2740 2.750 2.750 2.800 2.700 2.750 211,400 2.7397 0.00%
2008-02-15 0 0.275 0.275 0.280 0.270 0.275 2,426,000 660,280 0.2722 2.750 2.750 2.800 2.700 2.750 242,600 2.7217 0.00%
2008-02-14 0 0.275 0.270 0.275 0.270 0.275 3,474,000 945,520 0.2722 2.750 2.700 2.750 2.700 2.750 347,400 2.7217 0.00%
2008-02-13 0 0.275 0.265 0.275 0.260 0.275 2,000,000 537,610 0.2688 2.750 2.650 2.750 2.600 2.750 200,000 2.6881 0.00%
2008-02-12 0 0.275 0.275 0.280 0.270 0.275 2,028,000 557,610 0.2750 2.750 2.750 2.800 2.700 2.750 202,800 2.7496 1.85%
2008-02-11 0 0.270 0.265 0.275 0.265 0.280 2,148,000 582,220 0.2711 2.700 2.650 2.750 2.650 2.800 214,800 2.7105 -3.57%
2008-02-06 0 0.280 0.275 0.280 0.275 0.280 3,722,000 1,038,240 0.2789 2.800 2.750 2.800 2.750 2.800 372,200 2.7895 -1.75%
2008-02-05 0 0.285 0.280 0.285 0.270 0.285 3,116,000 870,790 0.2795 2.850 2.800 2.850 2.700 2.850 311,600 2.7946 0.00%
2008-02-04 0 0.285 0.275 0.285 0.275 0.290 3,196,000 906,470 0.2836 2.850 2.750 2.850 2.750 2.900 319,600 2.8363 0.00%
2008-02-01 0 0.285 0.270 0.285 0.275 0.295 3,824,000 1,089,320 0.2849 2.850 2.700 2.850 2.750 2.950 382,400 2.8486 0.00%
2008-01-31 0 0.285 0.285 0.290 0.270 0.295 5,118,000 1,425,260 0.2785 2.850 2.850 2.900 2.700 2.950 511,800 2.7848 -3.39%
2008-01-30 0 0.295 0.280 0.295 0.280 0.300 2,202,000 637,910 0.2897 2.950 2.800 2.950 2.800 3.000 220,200 2.8970 -1.67%
2008-01-29 0 0.300 0.295 0.300 0.280 0.305 2,228,000 659,420 0.2960 3.000 2.950 3.000 2.800 3.050 222,800 2.9597 0.00%
2008-01-28 0 0.300 0.295 0.300 0.270 0.305 3,646,000 1,072,400 0.2941 3.000 2.950 3.000 2.700 3.050 364,600 2.9413 -1.64%
2008-01-25 0 0.305 0.305 0.310 0.295 0.305 2,580,000 769,120 0.2981 3.050 3.050 3.100 2.950 3.050 258,000 2.9811 1.67%
2008-01-24 0 0.300 0.295 0.300 0.285 0.300 2,064,000 601,510 0.2914 3.000 2.950 3.000 2.850 3.000 206,400 2.9143 -1.64%
2008-01-23 0 0.305 0.300 0.305 0.285 0.325 3,826,000 1,139,380 0.2978 3.050 3.000 3.050 2.850 3.250 382,600 2.9780 0.00%
2008-01-22 0 0.305 0.300 0.305 0.280 0.305 3,530,000 1,047,110 0.2966 3.050 3.000 3.050 2.800 3.050 353,000 2.9663 1.67%
2008-01-21 0 0.300 0.295 0.300 0.280 0.315 3,994,000 1,179,050 0.2952 3.000 2.950 3.000 2.800 3.150 399,400 2.9521 0.00%
2008-01-18 0 0.300 0.285 0.300 0.295 0.310 2,970,000 900,230 0.3031 3.000 2.850 3.000 2.950 3.100 297,000 3.0311 0.00%
2008-01-17 0 0.300 0.280 0.300 0.270 0.315 2,402,000 703,340 0.2928 3.000 2.800 3.000 2.700 3.150 240,200 2.9281 0.00%
2008-01-16 0 0.300 0.290 0.300 0.270 0.310 1,940,000 577,770 0.2978 3.000 2.900 3.000 2.700 3.100 194,000 2.9782 0.00%
2008-01-15 0 0.300 0.295 0.300 0.275 0.330 7,736,000 2,363,840 0.3056 3.000 2.950 3.000 2.750 3.300 773,600 3.0556 1.69%
2008-01-14 0 0.295 0.290 0.300 0.255 0.445 13,708,000 4,398,310 0.3209 2.950 2.900 3.000 2.550 4.450 1,370,800 3.2086 13.46%
2008-01-11 1 - - - - - 0 0 - 2.600 - - - - 0 - 0.00%
2008-01-10 1 - - - - - 0 0 - 2.600 - - - - 0 - 0.00%
2008-01-09 1 - - - - - 0 0 - 2.600 - - - - 0 - 0.00%
2008-01-08 1 - - - - - 0 0 - 2.600 - - - - 0 - 0.00%
2008-01-07 1 - - - - - 0 0 - 2.600 - - - - 0 - 0.00%
2008-01-04 1 - - - - - 0 0 - 2.600 - - - - 0 - 0.00%
2008-01-03 1 - - - - - 0 0 - 2.600 - - - - 0 - 0.00%
2008-01-02 1 - - - - - 0 0 - 2.600 - - - - 0 - 0.00%
2007-12-31 1 - - - - - 0 0 - 2.600 - - - - 0 - 0.00%
2007-12-28 1 - - - - - 0 0 - 2.600 - - - - 0 - 0.00%
2007-12-27 1 - - - - - 0 0 - 2.600 - - - - 0 - 0.00%
2007-12-24 0 0.260 0.260 0.265 0.260 0.275 1,474,000 400,740 0.2719 2.600 2.600 2.650 2.600 2.750 147,400 2.7187 -5.45%
2007-12-21 0 0.275 0.255 0.260 0.248 0.280 5,823,971 1,511,619 0.2596 2.750 2.550 2.600 2.480 2.800 582,397 2.5955 10.89%
2007-12-20 0 0.248 0.247 0.248 0.248 0.260 2,950,000 742,926 0.2518 2.480 2.470 2.480 2.480 2.600 295,000 2.5184 -2.75%
2007-12-19 0 0.255 0.250 0.260 0.250 0.270 4,032,000 1,028,010 0.2550 2.550 2.500 2.600 2.500 2.700 403,200 2.5496 2.00%
2007-12-18 0 0.250 0.250 0.255 0.248 0.255 5,698,000 1,427,284 0.2505 2.500 2.500 2.550 2.480 2.550 569,800 2.5049 0.40%
2007-12-17 0 0.249 0.249 0.250 0.246 0.250 2,304,000 570,900 0.2478 2.490 2.490 2.500 2.460 2.500 230,400 2.4779 -0.40%
2007-12-14 0 0.250 0.249 0.250 0.248 0.260 3,504,000 881,328 0.2515 2.500 2.490 2.500 2.480 2.600 350,400 2.5152 0.40%
2007-12-13 0 0.249 0.247 0.255 0.248 0.255 2,564,000 650,830 0.2538 2.490 2.470 2.550 2.480 2.550 256,400 2.5383 -2.35%
2007-12-12 0 0.255 0.250 0.255 0.249 0.255 2,092,000 522,890 0.2499 2.550 2.500 2.550 2.490 2.550 209,200 2.4995 0.00%
2007-12-11 0 0.255 0.249 0.255 0.246 0.255 2,470,000 616,800 0.2497 2.550 2.490 2.550 2.460 2.550 247,000 2.4972 0.00%
2007-12-10 0 0.255 0.249 0.255 0.249 0.255 2,950,000 743,090 0.2519 2.550 2.490 2.550 2.490 2.550 295,000 2.5189 0.00%
2007-12-07 0 0.255 0.255 0.265 0.248 0.270 4,014,000 1,011,110 0.2519 2.550 2.550 2.650 2.480 2.700 401,400 2.5190 0.00%
2007-12-06 0 0.255 0.250 0.255 0.250 0.265 2,816,000 724,330 0.2572 2.550 2.500 2.550 2.500 2.650 281,600 2.5722 -3.77%
2007-12-05 0 0.265 0.265 0.270 0.250 0.275 3,998,000 1,060,460 0.2652 2.650 2.650 2.700 2.500 2.750 399,800 2.6525 6.00%
2007-12-04 0 0.250 0.248 0.250 0.249 0.250 2,200,000 547,980 0.2491 2.500 2.480 2.500 2.490 2.500 220,000 2.4908 0.00%
2007-12-03 0 0.250 0.248 0.250 0.249 0.260 1,760,000 442,410 0.2514 2.500 2.480 2.500 2.490 2.600 176,000 2.5137 -1.96%
2007-11-30 0 0.255 0.250 0.260 0.243 0.265 1,984,000 501,132 0.2526 2.550 2.500 2.600 2.430 2.650 198,400 2.5259 2.00%
2007-11-29 0 0.250 0.250 0.270 0.250 0.260 3,240,000 825,850 0.2549 2.500 2.500 2.700 2.500 2.600 324,000 2.5489 0.00%
2007-11-28 0 0.250 0.246 0.260 0.250 0.250 2,738,000 684,500 0.2500 2.500 2.460 2.600 2.500 2.500 273,800 2.5000 0.00%
2007-11-27 0 0.250 0.250 0.255 0.250 0.255 3,498,000 880,850 0.2518 2.500 2.500 2.550 2.500 2.550 349,800 2.5182 -3.85%
2007-11-26 0 0.260 0.255 0.260 0.255 0.265 2,872,000 745,530 0.2596 2.600 2.550 2.600 2.550 2.650 287,200 2.5959 -3.70%
2007-11-23 0 0.270 0.260 0.270 0.260 0.275 3,696,000 988,650 0.2675 2.700 2.600 2.700 2.600 2.750 369,600 2.6749 -1.82%
2007-11-22 0 0.275 0.275 0.280 0.275 0.280 2,192,000 606,600 0.2767 2.750 2.750 2.800 2.750 2.800 219,200 2.7673 -1.79%
2007-11-21 0 0.280 0.275 0.280 0.280 0.280 1,260,000 352,800 0.2800 2.800 2.750 2.800 2.800 2.800 126,000 2.8000 1.82%
2007-11-20 0 0.275 0.270 0.280 0.270 0.280 2,286,000 628,210 0.2748 2.750 2.700 2.800 2.700 2.800 228,600 2.7481 0.00%
2007-11-19 0 0.275 0.265 0.280 0.265 0.280 2,360,000 651,780 0.2762 2.750 2.650 2.800 2.650 2.800 236,000 2.7618 -1.79%
2007-11-16 0 0.280 0.275 0.285 0.270 0.285 2,870,000 789,000 0.2749 2.800 2.750 2.850 2.700 2.850 287,000 2.7491 3.70%
2007-11-15 0 0.270 0.270 0.285 0.270 0.280 2,144,000 592,440 0.2763 2.700 2.700 2.850 2.700 2.800 214,400 2.7632 -5.26%
2007-11-14 0 0.285 0.270 0.285 0.265 0.285 1,964,000 542,350 0.2761 2.850 2.700 2.850 2.650 2.850 196,400 2.7615 0.00%
2007-11-13 0 0.285 0.275 0.285 0.270 0.285 2,268,000 631,790 0.2786 2.850 2.750 2.850 2.700 2.850 226,800 2.7857 1.79%
2007-11-12 0 0.280 0.270 0.280 0.270 0.295 2,942,000 835,340 0.2839 2.800 2.700 2.800 2.700 2.950 294,200 2.8394 -5.08%
2007-11-09 0 0.295 0.285 0.295 0.270 0.295 1,816,000 503,490 0.2773 2.950 2.850 2.950 2.700 2.950 181,600 2.7725 5.36%
2007-11-08 0 0.280 0.265 0.280 0.265 0.285 2,828,000 781,910 0.2765 2.800 2.650 2.800 2.650 2.850 282,800 2.7649 0.00%
2007-11-07 0 0.280 0.275 0.280 0.275 0.285 1,750,000 490,870 0.2805 2.800 2.750 2.800 2.750 2.850 175,000 2.8050 0.00%
2007-11-06 0 0.280 0.275 0.290 0.265 0.280 1,798,000 493,450 0.2744 2.800 2.750 2.900 2.650 2.800 179,800 2.7444 1.82%
2007-11-05 0 0.275 0.265 0.280 0.270 0.290 2,790,000 801,000 0.2871 2.750 2.650 2.800 2.700 2.900 279,000 2.8710 -5.17%
2007-11-02 0 0.290 0.285 0.290 0.290 0.295 1,958,000 577,310 0.2948 2.900 2.850 2.900 2.900 2.950 195,800 2.9485 -3.33%
2007-11-01 0 0.300 0.300 0.305 0.300 0.310 1,722,000 522,990 0.3037 3.000 3.000 3.050 3.000 3.100 172,200 3.0371 0.00%
2007-10-31 0 0.300 0.300 0.310 0.275 0.300 5,150,000 1,447,800 0.2811 3.000 3.000 3.100 2.750 3.000 515,000 2.8113 9.09%
2007-10-30 0 0.275 0.270 0.275 0.270 0.280 2,436,000 667,500 0.2740 2.750 2.700 2.750 2.700 2.800 243,600 2.7401 0.00%
2007-10-29 0 0.275 0.270 0.295 0.265 0.280 2,536,000 700,770 0.2763 2.750 2.700 2.950 2.650 2.800 253,600 2.7633 0.00%
2007-10-26 0 0.275 0.270 0.290 0.270 0.280 2,034,000 565,200 0.2779 2.750 2.700 2.900 2.700 2.800 203,400 2.7788 -1.79%
2007-10-25 0 0.280 0.280 0.290 0.275 0.290 2,130,000 611,850 0.2873 2.800 2.800 2.900 2.750 2.900 213,000 2.8725 1.82%
2007-10-24 0 0.275 0.275 0.280 0.275 0.280 1,846,000 508,050 0.2752 2.750 2.750 2.800 2.750 2.800 184,600 2.7522 -1.79%
2007-10-23 0 0.280 0.280 0.295 0.270 0.290 1,296,000 363,960 0.2808 2.800 2.800 2.950 2.700 2.900 129,600 2.8083 0.00%
2007-10-22 0 0.280 0.280 0.300 0.280 0.280 674,000 188,720 0.2800 2.800 2.800 3.000 2.800 2.800 67,400 2.8000 -6.67%
2007-10-18 0 0.300 0.295 0.310 0.275 0.300 1,088,000 310,290 0.2852 3.000 2.950 3.100 2.750 3.000 108,800 2.8519 9.09%
2007-10-17 0 0.275 0.275 0.290 0.275 0.275 22,000 6,050 0.2750 2.750 2.750 2.900 2.750 2.750 2,200 2.7500 1.85%
2007-10-16 0 0.270 0.270 0.290 0.260 0.270 190,000 51,240 0.2697 2.700 2.700 2.900 2.600 2.700 19,000 2.6968 -6.90%
2007-10-15 0 0.290 0.280 0.300 0.260 0.290 194,000 54,600 0.2814 2.900 2.800 3.000 2.600 2.900 19,400 2.8144 7.41%
2007-10-12 0 0.270 0.260 0.270 0.270 0.270 68,000 18,360 0.2700 2.700 2.600 2.700 2.700 2.700 6,800 2.7000 -3.57%
2007-10-11 0 0.280 0.280 0.285 0.265 0.265 404,000 107,120 0.2651 2.800 2.800 2.850 2.650 2.650 40,400 2.6515 0.00%
2007-10-10 0 0.280 0.280 0.295 0.280 0.280 104,000 29,120 0.2800 2.800 2.800 2.950 2.800 2.800 10,400 2.8000 0.00%
2007-10-09 0 0.280 0.270 0.295 0.270 0.280 200,000 54,600 0.2730 2.800 2.700 2.950 2.700 2.800 20,000 2.7300 5.66%
2007-10-08 0 0.265 0.265 0.310 0.265 0.300 832,000 241,730 0.2905 2.650 2.650 3.100 2.650 3.000 83,200 2.9054 -11.67%
2007-10-05 0 0.300 0.275 0.300 0.270 0.300 876,000 250,150 0.2856 3.000 2.750 3.000 2.700 3.000 87,600 2.8556 15.38%
2007-10-04 0 0.260 0.260 0.290 0.255 0.255 298,000 75,990 0.2550 2.600 2.600 2.900 2.550 2.550 29,800 2.5500 -3.70%
2007-10-03 0 0.270 0.265 0.285 0.270 0.270 250,000 67,250 0.2690 2.700 2.650 2.850 2.700 2.700 25,000 2.6900 0.00%
2007-10-02 0 0.270 0.270 0.300 0.265 0.280 964,000 263,540 0.2734 2.700 2.700 3.000 2.650 2.800 96,400 2.7338 0.00%
2007-09-28 0 0.270 0.265 0.275 0.250 0.300 950,000 260,960 0.2747 2.700 2.650 2.750 2.500 3.000 95,000 2.7469 -10.00%
2007-09-27 0 0.300 0.300 0.305 0.295 0.310 2,604,000 770,380 0.2958 3.000 3.000 3.050 2.950 3.100 260,400 2.9584 11.11%
2007-09-25 0 0.270 0.260 0.270 0.265 0.270 370,000 99,130 0.2679 2.700 2.600 2.700 2.650 2.700 37,000 2.6792 9.76%
2007-09-24 0 0.246 0.246 0.275 0.241 0.275 130,000 33,264 0.2559 2.460 2.460 2.750 2.410 2.750 13,000 2.5588 -10.55%
2007-09-21 0 0.275 0.260 0.290 0.275 0.285 430,000 119,450 0.2778 2.750 2.600 2.900 2.750 2.850 43,000 2.7779 0.00%
2007-09-20 0 0.275 0.275 0.290 0.275 0.330 182,000 55,480 0.3048 2.750 2.750 2.900 2.750 3.300 18,200 3.0484 -1.79%
2007-09-19 0 0.280 0.280 0.300 0.275 0.280 90,000 25,000 0.2778 2.800 2.800 3.000 2.750 2.800 9,000 2.7778 -3.45%
2007-09-18 0 0.290 0.290 0.300 - - 0 0 - 2.900 2.900 3.000 - - 0 - 0.00%
2007-09-17 0 0.290 0.280 0.300 0.280 0.290 334,000 95,920 0.2872 2.900 2.800 3.000 2.800 2.900 33,400 2.8719 0.00%
2007-09-14 0 0.290 0.285 0.320 0.290 0.290 150,000 43,500 0.2900 2.900 2.850 3.200 2.900 2.900 15,000 2.9000 -3.33%
2007-09-13 0 0.300 0.290 0.330 0.300 0.330 978,000 307,160 0.3141 3.000 2.900 3.300 3.000 3.300 97,800 3.1407 -9.09%
2007-09-12 0 0.330 0.330 0.350 0.300 0.400 2,956,000 1,013,580 0.3429 3.300 3.300 3.500 3.000 4.000 295,600 3.4289 15.79%
2007-09-11 1 - - - - - 0 0 - 2.850 - - - - 0 - 0.00%
2007-09-10 1 - - - - - 0 0 - 2.850 - - - - 0 - 0.00%
2007-09-07 1 - - - - - 0 0 - 2.850 - - - - 0 - 0.00%
2007-09-06 1 - - - - - 0 0 - 2.850 - - - - 0 - 0.00%
2007-09-05 0 0.285 0.285 0.290 0.280 0.280 910,000 254,720 0.2799 2.850 2.850 2.900 2.800 2.800 91,000 2.7991 0.00%
2007-09-04 0 0.285 0.260 0.290 - - 0 0 - 2.850 2.600 2.900 - - 0 - 0.00%
2007-09-03 0 0.285 0.280 0.300 0.250 0.330 848,000 250,060 0.2949 2.850 2.800 3.000 2.500 3.300 84,800 2.9488 9.62%
2007-08-31 0 0.260 0.260 0.290 0.260 0.260 8,000 2,080 0.2600 2.600 2.600 2.900 2.600 2.600 800 2.6000 0.00%
2007-08-30 0 0.260 0.260 0.300 0.260 0.260 46,000 11,960 0.2600 2.600 2.600 3.000 2.600 2.600 4,600 2.6000 -3.70%
2007-08-29 0 0.270 0.270 0.280 0.270 0.270 8,000 2,160 0.2700 2.700 2.700 2.800 2.700 2.700 800 2.7000 -6.90%
2007-08-28 0 0.290 0.275 0.295 0.270 0.290 744,000 212,720 0.2859 2.900 2.750 2.950 2.700 2.900 74,400 2.8591 0.00%
2007-08-27 0 0.290 0.275 0.290 0.275 0.290 196,000 55,880 0.2851 2.900 2.750 2.900 2.750 2.900 19,600 2.8510 9.43%
2007-08-24 0 0.265 0.265 0.270 0.265 0.265 74,000 19,610 0.2650 2.650 2.650 2.700 2.650 2.650 7,400 2.6500 -5.36%
2007-08-23 0 0.280 0.260 0.280 0.260 0.280 228,000 61,880 0.2714 2.800 2.600 2.800 2.600 2.800 22,800 2.7140 7.69%
2007-08-22 0 0.260 0.260 0.280 0.260 0.295 378,000 102,610 0.2715 2.600 2.600 2.800 2.600 2.950 37,800 2.7146 -5.45%
2007-08-21 0 0.275 0.275 0.290 0.270 0.275 12,000 3,270 0.2725 2.750 2.750 2.900 2.700 2.750 1,200 2.7250 -1.79%
2007-08-20 0 0.280 0.270 0.280 0.270 0.280 546,000 151,030 0.2766 2.800 2.700 2.800 2.700 2.800 54,600 2.7661 12.00%
2007-08-17 0 0.250 0.235 0.250 0.210 0.280 1,196,000 283,510 0.2370 2.500 2.350 2.500 2.100 2.800 119,600 2.3705 -7.41%
2007-08-16 0 0.270 0.270 0.275 0.270 0.295 644,000 186,180 0.2891 2.700 2.700 2.750 2.700 2.950 64,400 2.8910 -6.90%
2007-08-15 0 0.290 0.290 0.295 0.290 0.300 1,724,000 512,780 0.2974 2.900 2.900 2.950 2.900 3.000 172,400 2.9744 1.75%
2007-08-14 0 0.285 0.285 0.300 0.270 0.285 424,000 118,480 0.2794 2.850 2.850 3.000 2.700 2.850 42,400 2.7943 0.00%
2007-08-13 0 0.285 0.280 0.285 0.280 0.290 960,000 273,620 0.2850 2.850 2.800 2.850 2.800 2.900 96,000 2.8502 -1.72%
2007-08-10 0 0.290 0.290 0.295 0.260 0.320 2,978,000 838,150 0.2814 2.900 2.900 2.950 2.600 3.200 297,800 2.8145 13.73%
2007-08-09 0 0.255 0.235 0.255 0.255 0.255 18,000 4,590 0.2550 2.550 2.350 2.550 2.550 2.550 1,800 2.5500 0.00%
2007-08-08 0 0.255 0.235 0.260 0.225 0.270 456,000 111,480 0.2445 2.550 2.350 2.600 2.250 2.700 45,600 2.4447 13.33%
2007-08-07 0 0.225 0.225 0.250 0.210 0.260 880,000 210,480 0.2392 2.250 2.250 2.500 2.100 2.600 88,000 2.3918 -11.76%
2007-08-06 0 0.255 0.255 0.270 0.255 0.265 146,000 38,030 0.2605 2.550 2.550 2.700 2.550 2.650 14,600 2.6048 -8.93%
2007-08-03 0 0.280 0.270 0.280 0.250 0.280 1,648,000 437,920 0.2657 2.800 2.700 2.800 2.500 2.800 164,800 2.6573 7.69%
2007-08-02 0 0.260 0.260 0.280 0.260 0.270 1,086,000 286,020 0.2634 2.600 2.600 2.800 2.600 2.700 108,600 2.6337 -3.70%
2007-08-01 0 0.270 0.260 0.270 0.265 0.300 1,126,000 314,220 0.2791 2.700 2.600 2.700 2.650 3.000 112,600 2.7906 -6.90%
2007-07-31 0 0.290 0.285 0.295 0.280 0.295 786,000 229,920 0.2925 2.900 2.850 2.950 2.800 2.950 78,600 2.9252 5.45%
2007-07-30 0 0.275 0.265 0.275 0.260 0.290 234,000 64,960 0.2776 2.750 2.650 2.750 2.600 2.900 23,400 2.7761 0.00%
2007-07-27 0 0.275 0.270 0.275 0.270 0.280 936,000 258,380 0.2760 2.750 2.700 2.750 2.700 2.800 93,600 2.7605 -5.17%
2007-07-26 0 0.290 0.290 0.295 0.280 0.300 1,030,000 298,230 0.2895 2.900 2.900 2.950 2.800 3.000 103,000 2.8954 -1.69%
2007-07-25 0 0.295 0.290 0.300 0.280 0.300 1,128,000 332,160 0.2945 2.950 2.900 3.000 2.800 3.000 112,800 2.9447 5.36%
2007-07-24 0 0.280 0.280 0.290 0.260 0.300 822,000 237,900 0.2894 2.800 2.800 2.900 2.600 3.000 82,200 2.8942 -6.67%
2007-07-23 0 0.300 0.295 0.300 0.280 0.305 2,462,000 731,190 0.2970 3.000 2.950 3.000 2.800 3.050 246,200 2.9699 9.09%
2007-07-20 0 0.275 0.270 0.285 0.245 0.340 9,830,000 2,817,680 0.2866 2.750 2.700 2.850 2.450 3.400 983,000 2.8664 14.11%
2007-07-19 0 0.241 0.240 0.250 0.232 0.300 7,866,000 2,007,372 0.2552 2.410 2.400 2.500 2.320 3.000 786,600 2.5520 -19.67%
2007-07-18 0 0.300 0.300 0.320 0.300 0.320 806,000 246,500 0.3058 3.000 3.000 3.200 3.000 3.200 80,600 3.0583 -6.25%
2007-07-17 0 0.320 0.320 0.340 0.300 0.345 426,000 142,680 0.3349 3.200 3.200 3.400 3.000 3.450 42,600 3.3493 -1.54%
2007-07-16 0 0.325 0.300 0.345 0.300 0.325 140,000 44,500 0.3179 3.250 3.000 3.450 3.000 3.250 14,000 3.1786 0.00%
2007-07-13 0 0.325 0.300 0.325 0.300 0.325 160,000 49,000 0.3063 3.250 3.000 3.250 3.000 3.250 16,000 3.0625 4.84%
2007-07-12 0 0.310 0.310 0.330 0.270 0.350 1,610,000 509,960 0.3167 3.100 3.100 3.300 2.700 3.500 161,000 3.1675 0.00%
2007-07-11 0 0.310 0.290 0.320 0.250 0.320 728,000 202,730 0.2785 3.100 2.900 3.200 2.500 3.200 72,800 2.7848 -3.12%
2007-07-10 0 0.320 0.310 0.330 0.320 0.320 264,000 84,480 0.3200 3.200 3.100 3.300 3.200 3.200 26,400 3.2000 -5.88%
2007-07-09 0 0.340 0.320 0.340 0.320 0.350 608,000 202,510 0.3331 3.400 3.200 3.400 3.200 3.500 60,800 3.3308 0.00%
2007-07-06 0 0.340 0.340 0.345 0.340 0.340 12,000 4,080 0.3400 3.400 3.400 3.450 3.400 3.400 1,200 3.4000 3.03%
2007-07-05 0 0.330 0.330 0.345 0.330 0.350 1,178,000 400,050 0.3396 3.300 3.300 3.450 3.300 3.500 117,800 3.3960 0.00%
2007-07-04 0 0.330 0.330 0.345 0.325 0.350 660,000 223,220 0.3382 3.300 3.300 3.450 3.250 3.500 66,000 3.3821 0.00%
2007-07-03 0 0.330 0.330 0.350 0.320 0.365 1,492,000 523,710 0.3510 3.300 3.300 3.500 3.200 3.650 149,200 3.5101 -2.94%
2007-06-29 0 0.340 0.330 0.340 0.310 0.355 1,690,000 549,760 0.3253 3.400 3.300 3.400 3.100 3.550 169,000 3.2530 -2.86%
2007-06-28 0 0.350 0.340 0.350 0.350 0.410 6,198,000 2,296,100 0.3705 3.500 3.400 3.500 3.500 4.100 619,800 3.7046 11.11%
2007-06-27 0 0.315 0.315 0.350 0.315 0.350 680,000 225,600 0.3318 3.150 3.150 3.500 3.150 3.500 68,000 3.3176 -10.00%
2007-06-26 0 0.350 0.345 0.350 0.310 0.350 492,000 158,290 0.3217 3.500 3.450 3.500 3.100 3.500 49,200 3.2173 1.45%
2007-06-25 0 0.345 0.335 0.350 0.335 0.350 288,000 96,840 0.3363 3.450 3.350 3.500 3.350 3.500 28,800 3.3625 1.47%
2007-06-22 0 0.340 0.305 0.340 0.340 0.345 140,000 47,890 0.3421 3.400 3.050 3.400 3.400 3.450 14,000 3.4207 -1.45%
2007-06-21 0 0.345 0.315 0.350 0.325 0.350 702,000 236,450 0.3368 3.450 3.150 3.500 3.250 3.500 70,200 3.3682 -1.43%
2007-06-20 0 0.350 0.340 0.350 0.330 0.390 974,000 355,360 0.3648 3.500 3.400 3.500 3.300 3.900 97,400 3.6485 -10.26%
2007-06-18 0 0.390 0.385 0.400 0.300 0.410 509,000 190,300 0.3739 3.900 3.850 4.000 3.000 4.100 50,900 3.7387 -7.14%
2007-06-15 0 0.420 0.405 0.420 0.405 0.430 1,670,000 700,020 0.4192 4.200 4.050 4.200 4.050 4.300 167,000 4.1917 0.00%
2007-06-14 0 0.420 0.410 0.420 0.410 0.430 1,356,000 570,420 0.4207 4.200 4.100 4.200 4.100 4.300 135,600 4.2066 -2.33%
2007-06-13 0 0.430 0.425 0.450 0.420 0.430 362,000 152,700 0.4218 4.300 4.250 4.500 4.200 4.300 36,200 4.2182 2.38%
2007-06-12 0 0.420 0.420 0.440 0.410 0.480 726,000 333,700 0.4596 4.200 4.200 4.400 4.100 4.800 72,600 4.5964 -12.50%
2007-06-11 0 0.480 0.460 0.480 0.470 0.550 1,264,000 631,030 0.4992 4.800 4.600 4.800 4.700 5.500 126,400 4.9923 0.00%
2007-06-08 0 0.480 0.445 0.480 0.410 0.480 1,332,000 571,510 0.4291 4.800 4.450 4.800 4.100 4.800 133,200 4.2906 17.07%
2007-06-07 0 0.410 0.410 0.430 0.320 0.410 342,081 127,884 0.3738 4.100 4.100 4.300 3.200 4.100 34,208 3.7384 7.89%
2007-06-06 0 0.380 0.380 0.410 0.355 0.400 458,000 174,980 0.3821 3.800 3.800 4.100 3.550 4.000 45,800 3.8205 -2.56%
2007-06-05 0 0.390 0.390 0.400 0.390 0.410 640,000 255,520 0.3993 3.900 3.900 4.000 3.900 4.100 64,000 3.9925 -2.50%
2007-06-04 0 0.400 0.400 0.430 0.385 0.440 262,000 102,570 0.3915 4.000 4.000 4.300 3.850 4.400 26,200 3.9149 -9.09%
2007-06-01 0 0.440 0.440 0.450 0.430 0.450 946,000 415,730 0.4395 4.400 4.400 4.500 4.300 4.500 94,600 4.3946 -2.22%
2007-05-31 0 0.450 0.445 0.495 0.420 0.500 706,000 313,800 0.4445 4.500 4.450 4.950 4.200 5.000 70,600 4.4448 0.00%
2007-05-30 0 0.450 0.430 0.450 0.420 0.500 672,000 311,470 0.4635 4.500 4.300 4.500 4.200 5.000 67,200 4.6350 -10.00%
2007-05-29 0 0.500 0.480 0.510 0.480 0.510 3,330,000 1,630,810 0.4897 5.000 4.800 5.100 4.800 5.100 333,000 4.8973 2.04%
2007-05-28 0 0.490 0.475 0.495 0.420 0.490 4,476,000 2,062,530 0.4608 4.900 4.750 4.950 4.200 4.900 447,600 4.6080 15.29%
2007-05-25 0 0.425 0.370 0.425 0.270 0.485 4,926,000 1,902,520 0.3862 4.250 3.700 4.250 2.700 4.850 492,600 3.8622 41.67%
2007-05-23 0 0.300 0.300 0.325 0.195 0.325 8,178,421 2,429,858 0.2971 3.000 3.000 3.250 1.950 3.250 817,842 2.9711 59.57%
2007-05-22 0 0.188 0.185 0.198 0.186 0.188 384,000 71,992 0.1875 1.880 1.850 1.980 1.860 1.880 38,400 1.8748 0.00%
2007-05-21 0 0.188 0.185 0.188 0.180 0.189 1,602,000 297,838 0.1859 1.880 1.850 1.880 1.800 1.890 160,200 1.8592 -6.00%
2007-05-18 0 0.200 0.199 0.200 0.199 0.220 2,152,000 429,500 0.1996 2.000 1.990 2.000 1.990 2.200 215,200 1.9958 0.00%
2007-05-17 0 0.200 0.190 0.206 0.200 0.200 216,000 43,200 0.2000 2.000 1.900 2.060 2.000 2.000 21,600 2.0000 0.00%
2007-05-16 0 0.200 0.189 0.210 0.186 0.200 618,000 122,592 0.1984 2.000 1.890 2.100 1.860 2.000 61,800 1.9837 5.82%
2007-05-15 0 0.189 0.181 0.185 0.181 0.196 922,000 174,134 0.1889 1.890 1.810 1.850 1.810 1.960 92,200 1.8887 0.53%
2007-05-14 0 0.188 0.188 0.196 0.182 0.200 672,000 132,272 0.1968 1.880 1.880 1.960 1.820 2.000 67,200 1.9683 3.30%
2007-05-11 0 0.182 0.182 0.193 0.175 0.195 1,426,000 258,208 0.1811 1.820 1.820 1.930 1.750 1.950 142,600 1.8107 -6.67%
2007-05-10 0 0.195 0.185 0.195 0.184 0.195 484,000 90,958 0.1879 1.950 1.850 1.950 1.840 1.950 48,400 1.8793 0.00%
2007-05-09 0 0.195 0.195 0.198 0.186 0.189 160,000 29,950 0.1872 1.950 1.950 1.980 1.860 1.890 16,000 1.8719 -2.50%
2007-05-08 0 0.200 0.193 0.200 0.188 0.216 614,000 119,728 0.1950 2.000 1.930 2.000 1.880 2.160 61,400 1.9500 -7.41%
2007-05-07 0 0.216 0.201 0.216 0.192 0.225 4,046,000 852,508 0.2107 2.160 2.010 2.160 1.920 2.250 404,600 2.1070 13.68%
2007-05-04 0 0.190 0.180 0.190 0.180 0.195 145,060 27,800 0.1916 1.900 1.800 1.900 1.800 1.950 14,506 1.9164 2.70%
2007-05-03 0 0.185 0.185 0.199 0.185 0.185 162,000 29,970 0.1850 1.850 1.850 1.990 1.850 1.850 16,200 1.8500 0.00%
2007-05-02 0 0.185 0.180 0.185 0.186 0.200 416,000 79,116 0.1902 1.850 1.800 1.850 1.860 2.000 41,600 1.9018 -0.54%
2007-04-30 0 0.186 0.186 0.198 0.185 0.200 80,000 15,466 0.1933 1.860 1.860 1.980 1.850 2.000 8,000 1.9333 -7.00%
2007-04-27 0 0.200 0.186 0.200 0.200 0.220 1,080,000 221,376 0.2050 2.000 1.860 2.000 2.000 2.200 108,000 2.0498 0.00%
2007-04-26 0 0.200 0.187 0.207 0.148 0.201 2,028,000 378,510 0.1866 2.000 1.870 2.070 1.480 2.010 202,800 1.8664 35.14%
2007-04-25 0 0.148 0.148 0.151 0.148 0.155 1,418,000 212,038 0.1495 1.480 1.480 1.510 1.480 1.550 141,800 1.4953 -2.63%
2007-04-24 0 0.152 0.152 0.157 0.145 0.156 1,560,000 232,852 0.1493 1.520 1.520 1.570 1.450 1.560 156,000 1.4926 8.57%
2007-04-23 0 0.140 0.140 0.148 0.137 0.154 9,858,000 1,437,206 0.1458 1.400 1.400 1.480 1.370 1.540 985,800 1.4579 0.00%
2007-04-20 0 0.140 0.140 0.155 0.128 0.150 9,700,000 1,393,570 0.1437 1.400 1.400 1.550 1.280 1.500 970,000 1.4367 -11.95%
2007-04-19 0 0.159 0.159 0.160 0.145 0.160 9,018,000 1,381,334 0.1532 1.590 1.590 1.600 1.450 1.600 901,800 1.5318 -0.63%
2007-04-18 0 0.160 0.160 0.166 0.138 0.166 1,162,000 168,366 0.1449 1.600 1.600 1.660 1.380 1.660 116,200 1.4489 3.23%
2007-04-17 0 0.155 0.149 0.161 0.117 0.170 2,480,000 368,726 0.1487 1.550 1.490 1.610 1.170 1.700 248,000 1.4868 33.62%
2007-04-16 0 0.116 0.116 0.125 0.116 0.125 74,000 8,980 0.1214 1.160 1.160 1.250 1.160 1.250 7,400 1.2135 -5.69%
2007-04-13 0 0.123 0.111 0.125 0.111 0.123 412,000 49,264 0.1196 1.230 1.110 1.250 1.110 1.230 41,200 1.1957 0.00%
2007-04-12 0 0.123 0.123 0.137 0.109 0.124 340,000 40,520 0.1192 1.230 1.230 1.370 1.090 1.240 34,000 1.1918 -3.91%
2007-04-11 0 0.128 0.128 0.135 0.116 0.130 292,000 37,456 0.1283 1.280 1.280 1.350 1.160 1.300 29,200 1.2827 -1.54%
2007-04-10 0 0.130 0.112 0.130 0.102 0.130 28,000 3,584 0.1280 1.300 1.120 1.300 1.020 1.300 2,800 1.2800 22.64%
2007-04-04 0 0.106 0.106 0.129 0.105 0.106 10,000 1,056 0.1056 1.060 1.060 1.290 1.050 1.060 1,000 1.0560 -11.67%
2007-04-03 0 0.120 0.105 0.120 - - 0 0 - 1.200 1.050 1.200 - - 0 - -7.69%
2007-04-02 0 0.130 0.106 0.130 0.130 0.130 98,000 12,740 0.1300 1.300 1.060 1.300 1.300 1.300 9,800 1.3000 0.00%
2007-03-30 0 0.130 0.101 0.130 - - 0 0 - 1.300 1.010 1.300 - - 0 - 0.00%
2007-03-29 0 0.130 0.115 0.150 - - 0 0 - 1.300 1.150 1.500 - - 0 - 0.00%
2007-03-28 0 0.130 - 0.130 0.130 0.130 190,000 24,700 0.1300 1.300 - 1.300 1.300 1.300 19,000 1.3000 0.00%
2007-03-27 0 0.130 - 0.130 0.130 0.130 106,000 13,780 0.1300 1.300 - 1.300 1.300 1.300 10,600 1.3000 0.78%
2007-03-26 0 0.129 0.125 0.139 0.125 0.129 110,000 13,872 0.1261 1.290 1.250 1.390 1.250 1.290 11,000 1.2611 16.22%
2007-03-23 0 0.111 0.092 0.113 0.111 0.113 200,000 22,300 0.1115 1.110 0.920 1.130 1.110 1.130 20,000 1.1150 -13.95%
2007-03-22 0 0.129 0.113 0.129 0.126 0.130 118,000 15,150 0.1284 1.290 1.130 1.290 1.260 1.300 11,800 1.2839 -0.77%
2007-03-21 0 0.130 0.130 0.132 0.126 0.132 238,000 30,704 0.1290 1.300 1.300 1.320 1.260 1.320 23,800 1.2901 4.00%
2007-03-20 0 0.125 0.125 0.126 0.125 0.133 358,000 44,978 0.1256 1.250 1.250 1.260 1.250 1.330 35,800 1.2564 -3.85%
2007-03-19 0 0.130 0.127 0.130 0.113 0.133 1,576,492 201,588 0.1279 1.300 1.270 1.300 1.130 1.330 157,649 1.2787 17.12%
2007-03-16 0 0.111 0.112 0.115 0.111 0.111 100,000 11,100 0.1110 1.110 1.120 1.150 1.110 1.110 10,000 1.1100 -3.48%
2007-03-15 0 0.115 0.113 0.115 0.115 0.115 120,000 13,800 0.1150 1.150 1.130 1.150 1.150 1.150 12,000 1.1500 13.86%
2007-03-14 0 0.101 0.101 0.115 0.081 0.100 68,000 6,532 0.0961 1.010 1.010 1.150 0.810 1.000 6,800 0.9606 -7.34%
2007-03-13 0 0.109 0.105 0.110 - - 0 0 - 1.090 1.050 1.100 - - 0 - 0.00%
2007-03-12 0 0.109 0.095 0.120 - - 0 0 - 1.090 0.950 1.200 - - 0 - 0.00%
2007-03-09 0 0.109 0.109 0.117 0.105 0.120 608,000 67,344 0.1108 1.090 1.090 1.170 1.050 1.200 60,800 1.1076 -1.80%
2007-03-08 0 0.111 0.111 0.120 0.111 0.120 352,000 40,190 0.1142 1.110 1.110 1.200 1.110 1.200 35,200 1.1418 -1.77%
2007-03-07 0 0.113 0.113 0.118 0.110 0.119 632,000 69,968 0.1107 1.130 1.130 1.180 1.100 1.190 63,200 1.1071 13.00%
2007-03-06 0 0.100 0.100 0.108 0.100 0.105 330,000 34,500 0.1045 1.000 1.000 1.080 1.000 1.050 33,000 1.0455 31.58%
2007-03-05 0 0.076 0.076 0.100 0.076 0.120 112,000 9,800 0.0875 0.760 0.760 1.000 0.760 1.200 11,200 0.8750 -36.67%
2007-03-02 0 0.120 0.112 0.120 - - 0 0 - 1.200 1.120 1.200 - - 0 - -7.69%
2007-03-01 0 0.130 0.125 0.130 0.117 0.130 386,000 45,860 0.1188 1.300 1.250 1.300 1.170 1.300 38,600 1.1881 10.17%
2007-02-28 0 0.118 0.106 0.118 0.090 0.123 488,000 50,206 0.1029 1.180 1.060 1.180 0.900 1.230 48,800 1.0288 -4.07%
2007-02-27 0 0.123 - 0.123 0.123 0.155 2,158,000 297,492 0.1379 1.230 - 1.230 1.230 1.550 215,800 1.3786 -8.89%
2007-02-26 0 0.135 0.135 0.144 0.100 0.152 3,600,000 451,934 0.1255 1.350 1.350 1.440 1.000 1.520 360,000 1.2554 40.63%
2007-02-23 0 0.096 0.094 0.115 0.094 0.096 174,000 16,644 0.0957 0.960 0.940 1.150 0.940 0.960 17,400 0.9566 3.23%
2007-02-22 0 0.093 0.093 0.109 0.091 0.093 202,000 18,562 0.0919 0.930 0.930 1.090 0.910 0.930 20,200 0.9189 4.49%
2007-02-21 0 0.089 0.089 0.112 0.089 0.100 290,000 28,098 0.0969 0.890 0.890 1.120 0.890 1.000 29,000 0.9689 -11.00%
2007-02-16 0 0.100 0.092 0.100 0.090 0.100 1,230,000 113,900 0.0926 1.000 0.920 1.000 0.900 1.000 123,000 0.9260 20.48%
2007-02-15 0 0.083 0.083 0.096 0.080 0.100 1,640,000 150,000 0.0915 0.830 0.830 0.960 0.800 1.000 164,000 0.9146 -6.74%
2007-02-14 0 0.089 0.081 0.089 0.080 0.136 3,220,000 303,252 0.0942 0.890 0.810 0.890 0.800 1.360 322,000 0.9418 7.23%
2007-02-13 1 - - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2007-02-12 0 0.083 0.071 0.089 - - 0 0 - 0.830 0.710 0.890 - - 0 - 0.00%
2007-02-09 0 0.083 - 0.083 - - 0 0 - 0.830 - 0.830 - - 0 - -2.35%
2007-02-08 0 0.085 0.080 0.085 0.085 0.085 262,000 22,270 0.0850 0.850 0.800 0.850 0.850 0.850 26,200 0.8500 0.00%
2007-02-07 0 0.085 0.075 0.085 0.070 0.085 104,000 8,780 0.0844 0.850 0.750 0.850 0.700 0.850 10,400 0.8442 6.25%
2007-02-06 0 0.080 0.070 0.085 - - 0 0 - 0.800 0.700 0.850 - - 0 - 0.00%
2007-02-05 0 0.080 0.070 0.085 0.080 0.080 80,000 6,400 0.0800 0.800 0.700 0.850 0.800 0.800 8,000 0.8000 0.00%
2007-02-02 0 0.080 0.072 0.080 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2007-02-01 0 0.080 0.066 0.080 - - 0 0 - 0.800 0.660 0.800 - - 0 - 0.00%
2007-01-31 0 0.080 0.070 0.080 - - 0 0 - 0.800 0.700 0.800 - - 0 - -5.88%
2007-01-30 0 0.085 0.070 0.085 - - 0 0 - 0.850 0.700 0.850 - - 0 - 0.00%
2007-01-29 0 0.085 0.070 0.085 0.070 0.085 162,000 12,160 0.0751 0.850 0.700 0.850 0.700 0.850 16,200 0.7506 13.33%
2007-01-26 0 0.075 0.070 0.085 0.075 0.075 36,000 2,700 0.0750 0.750 0.700 0.850 0.750 0.750 3,600 0.7500 -6.25%
2007-01-25 0 0.080 0.076 0.080 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2007-01-24 0 0.080 0.070 0.080 0.079 0.080 430,000 33,480 0.0779 0.800 0.700 0.800 0.790 0.800 43,000 0.7786 19.40%
2007-01-23 0 0.067 0.067 0.080 0.063 0.075 92,000 6,156 0.0669 0.670 0.670 0.800 0.630 0.750 9,200 0.6691 -15.19%
2007-01-22 0 0.079 0.068 0.080 - - 0 0 - 0.790 0.680 0.800 - - 0 - 0.00%
2007-01-19 0 0.079 0.070 0.079 0.065 0.080 554,000 40,410 0.0729 0.790 0.700 0.790 0.650 0.800 55,400 0.7294 -5.95%
2007-01-18 0 0.084 0.070 0.084 0.084 0.084 14,000 1,176 0.0840 0.840 0.700 0.840 0.840 0.840 1,400 0.8400 16.67%
2007-01-17 0 0.072 0.072 0.080 0.070 0.080 300,000 23,000 0.0767 0.720 0.720 0.800 0.700 0.800 30,000 0.7667 -10.00%
2007-01-16 0 0.080 0.061 0.080 - - 0 0 - 0.800 0.610 0.800 - - 0 - -5.88%
2007-01-15 0 0.085 0.067 0.085 0.066 0.085 614,000 44,062 0.0718 0.850 0.670 0.850 0.660 0.850 61,400 0.7176 8.97%
2007-01-12 0 0.078 0.075 0.090 0.078 0.091 446,000 36,740 0.0824 0.780 0.750 0.900 0.780 0.910 44,600 0.8238 -14.29%
2007-01-11 0 0.091 0.078 0.091 0.060 0.092 1,145,000 97,472 0.0851 0.910 0.780 0.910 0.600 0.920 114,500 0.8513 30.00%
2007-01-10 0 0.070 0.070 0.079 0.061 0.061 8,000 488 0.0610 0.700 0.700 0.790 0.610 0.610 800 0.6100 16.67%
2007-01-09 0 0.060 0.060 0.070 0.060 0.066 128,000 8,370 0.0654 0.600 0.600 0.700 0.600 0.660 12,800 0.6539 -4.76%
2007-01-08 0 0.063 0.063 0.079 0.060 0.060 56,000 3,360 0.0600 0.630 0.630 0.790 0.600 0.600 5,600 0.6000 -3.08%
2007-01-05 0 0.065 0.062 0.085 - - 0 0 - 0.650 0.620 0.850 - - 0 - 0.00%
2007-01-04 0 0.065 0.062 0.080 - - 0 0 - 0.650 0.620 0.800 - - 0 - 0.00%
2007-01-03 0 0.065 0.065 0.081 0.060 0.061 116,000 7,040 0.0607 0.650 0.650 0.810 0.600 0.610 11,600 0.6069 0.00%
2007-01-02 0 0.065 0.065 0.075 0.065 0.065 140,000 9,100 0.0650 0.650 0.650 0.750 0.650 0.650 14,000 0.6500 3.17%
2006-12-29 0 0.063 0.061 0.080 0.063 0.063 30,000 1,890 0.0630 0.630 0.610 0.800 0.630 0.630 3,000 0.6300 0.00%
2006-12-28 0 0.063 0.063 0.079 0.061 0.061 18,000 1,098 0.0610 0.630 0.630 0.790 0.610 0.610 1,800 0.6100 -21.25%
2006-12-27 0 0.080 0.080 0.090 0.080 0.080 86,000 6,880 0.0800 0.800 0.800 0.900 0.800 0.800 8,600 0.8000 -2.44%
2006-12-22 0 0.082 0.070 0.082 0.063 0.082 62,000 5,008 0.0808 0.820 0.700 0.820 0.630 0.820 6,200 0.8077 -1.20%
2006-12-21 0 0.083 0.063 0.083 - - 0 0 - 0.830 0.630 0.830 - - 0 - -2.35%
2006-12-20 0 0.085 - 0.085 - - 0 0 - 0.850 - 0.850 - - 0 - 0.00%
2006-12-19 0 0.085 - 0.085 - - 0 0 - 0.850 - 0.850 - - 0 - -5.56%
2006-12-18 0 0.090 0.080 0.090 0.090 0.090 42,000 3,780 0.0900 0.900 0.800 0.900 0.900 0.900 4,200 0.9000 12.50%
2006-12-15 0 0.080 0.070 0.085 0.053 0.080 384,000 29,588 0.0771 0.800 0.700 0.850 0.530 0.800 38,400 0.7705 6.67%
2006-12-14 0 0.075 0.075 0.080 0.070 0.080 712,000 56,020 0.0787 0.750 0.750 0.800 0.700 0.800 71,200 0.7868 36.36%
2006-12-13 0 0.055 0.052 0.075 0.055 0.055 50,000 2,750 0.0550 0.550 0.520 0.750 0.550 0.550 5,000 0.5500 -19.12%
2006-12-12 0 0.068 0.068 0.080 - - 0 0 - 0.680 0.680 0.800 - - 0 - 11.48%
2006-12-11 0 0.061 0.061 0.090 0.060 0.060 48,000 2,880 0.0600 0.610 0.610 0.900 0.600 0.600 4,800 0.6000 -16.44%
2006-12-08 0 0.073 0.073 0.080 0.073 0.073 154,000 11,242 0.0730 0.730 0.730 0.800 0.730 0.730 15,400 0.7300 0.00%
2006-12-07 0 0.073 0.066 0.073 0.060 0.075 966,000 60,830 0.0630 0.730 0.660 0.730 0.600 0.750 96,600 0.6297 -2.67%
2006-12-06 0 0.075 0.070 0.090 - - 0 0 - 0.750 0.700 0.900 - - 0 - 0.00%
2006-12-05 0 0.075 0.070 0.080 - - 0 0 - 0.750 0.700 0.800 - - 0 - 0.00%
2006-12-04 0 0.075 0.075 0.090 - - 0 0 - 0.750 0.750 0.900 - - 0 - 0.00%
2006-12-01 0 0.075 0.075 0.090 0.070 0.075 192,000 15,730 0.0819 0.750 0.750 0.900 0.700 0.750 19,200 0.8193 -16.67%
2006-11-30 0 0.090 0.075 0.090 - - 0 0 - 0.900 0.750 0.900 - - 0 - -5.26%
2006-11-29 0 0.095 0.080 0.095 0.080 0.095 606,000 56,470 0.0932 0.950 0.800 0.950 0.800 0.950 60,600 0.9318 18.75%
2006-11-28 0 0.080 0.080 - 0.068 0.068 10,000 680 0.0680 0.800 0.800 - 0.680 0.680 1,000 0.6800 5.26%
2006-11-27 0 0.076 0.075 0.088 0.075 0.090 252,000 20,234 0.0803 0.760 0.750 0.880 0.750 0.900 25,200 0.8029 1.33%
2006-11-24 0 0.075 0.075 0.084 0.075 0.075 94,000 7,050 0.0750 0.750 0.750 0.840 0.750 0.750 9,400 0.7500 7.14%
2006-11-23 0 0.070 0.070 - 0.070 0.070 206,000 14,420 0.0700 0.700 0.700 - 0.700 0.700 20,600 0.7000 -6.67%
2006-11-22 0 0.075 0.075 0.115 - - 0 0 - 0.750 0.750 1.150 - - 0 - 7.14%
2006-11-21 0 0.070 0.070 0.088 0.070 0.070 50,000 3,500 0.0700 0.700 0.700 0.880 0.700 0.700 5,000 0.7000 -12.50%
2006-11-20 0 0.080 0.073 0.080 0.073 0.080 150,000 11,650 0.0777 0.800 0.730 0.800 0.730 0.800 15,000 0.7767 -9.09%
2006-11-17 0 0.088 0.076 0.091 - - 0 0 - 0.880 0.760 0.910 - - 0 - 0.00%
2006-11-16 0 0.088 0.086 0.088 0.088 0.094 60,000 5,416 0.0903 0.880 0.860 0.880 0.880 0.940 6,000 0.9027 1.15%
2006-11-15 0 0.087 0.085 0.087 0.079 0.089 398,000 33,398 0.0839 0.870 0.850 0.870 0.790 0.890 39,800 0.8391 -6.45%
2006-11-14 0 0.093 0.089 0.094 0.081 0.105 240,000 20,202 0.0842 0.930 0.890 0.940 0.810 1.050 24,000 0.8418 -2.11%
2006-11-13 0 0.095 0.093 0.095 0.071 0.098 240,000 19,094 0.0796 0.950 0.930 0.950 0.710 0.980 24,000 0.7956 17.28%
2006-11-10 0 0.081 0.074 0.085 0.051 0.081 256,000 14,260 0.0557 0.810 0.740 0.850 0.510 0.810 25,600 0.5570 -12.90%
2006-11-09 0 0.093 0.045 0.093 - - 0 0 - 0.930 0.450 0.930 - - 0 - -6.06%
2006-11-08 0 0.099 0.097 0.099 0.085 0.100 144,000 12,978 0.0901 0.990 0.970 0.990 0.850 1.000 14,400 0.9013 7.61%
2006-11-07 0 0.092 0.060 0.092 0.080 0.094 282,000 23,394 0.0830 0.920 0.600 0.920 0.800 0.940 28,200 0.8296 -6.12%
2006-11-06 0 0.098 0.098 0.100 0.064 0.085 18,000 1,454 0.0808 0.980 0.980 1.000 0.640 0.850 1,800 0.8078 -2.97%
2006-11-03 0 0.101 0.100 0.101 0.100 0.104 96,000 9,964 0.1038 1.010 1.000 1.010 1.000 1.040 9,600 1.0379 -4.72%
2006-11-02 0 0.106 0.104 0.106 0.079 0.114 872,000 74,710 0.0857 1.060 1.040 1.060 0.790 1.140 87,200 0.8568 41.33%
2006-11-01 0 0.075 0.075 0.110 0.075 0.075 78,000 5,850 0.0750 0.750 0.750 1.100 0.750 0.750 7,800 0.7500 0.00%
2006-10-31 0 0.075 0.075 - 0.074 0.075 104,000 7,756 0.0746 0.750 0.750 - 0.740 0.750 10,400 0.7458 -6.25%
2006-10-27 0 0.080 0.071 0.090 0.064 0.092 382,000 30,230 0.0791 0.800 0.710 0.900 0.640 0.920 38,200 0.7914 0.00%
2006-10-26 0 0.080 - 0.081 0.080 0.081 170,000 13,720 0.0807 0.800 - 0.810 0.800 0.810 17,000 0.8071 -10.11%
2006-10-25 0 0.089 0.085 0.090 0.089 0.090 308,000 27,612 0.0896 0.890 0.850 0.900 0.890 0.900 30,800 0.8965 -1.11%
2006-10-24 0 0.090 0.085 0.090 - - 0 0 - 0.900 0.850 0.900 - - 0 - -6.25%
2006-10-23 0 0.096 0.086 0.096 0.086 0.096 32,000 2,772 0.0866 0.960 0.860 0.960 0.860 0.960 3,200 0.8663 7.87%
2006-10-20 0 0.089 0.085 0.110 0.085 0.090 656,000 58,480 0.0891 0.890 0.850 1.100 0.850 0.900 65,600 0.8915 -9.18%
2006-10-19 0 0.098 0.098 0.112 0.092 0.100 110,000 10,798 0.0982 0.980 0.980 1.120 0.920 1.000 11,000 0.9816 0.00%
2006-10-18 0 0.098 0.098 0.113 0.098 0.100 228,000 22,732 0.0997 0.980 0.980 1.130 0.980 1.000 22,800 0.9970 -2.00%
2006-10-17 0 0.100 0.100 0.106 0.100 0.107 618,000 61,988 0.1003 1.000 1.000 1.060 1.000 1.070 61,800 1.0030 -0.99%
2006-10-16 0 0.101 0.101 0.119 0.098 0.116 994,000 113,864 0.1146 1.010 1.010 1.190 0.980 1.160 99,400 1.1455 -3.81%
2006-10-13 0 0.105 0.105 0.116 0.105 0.118 450,000 48,476 0.1077 1.050 1.050 1.160 1.050 1.180 45,000 1.0772 -4.55%
2006-10-12 0 0.110 0.110 0.114 0.110 0.122 694,000 76,850 0.1107 1.100 1.100 1.140 1.100 1.220 69,400 1.1073 -2.65%
2006-10-11 0 0.113 0.110 0.119 0.106 0.133 2,182,000 241,740 0.1108 1.130 1.100 1.190 1.060 1.330 218,200 1.1079 -8.13%
2006-10-10 0 0.123 0.119 0.121 0.108 0.130 1,092,000 128,174 0.1174 1.230 1.190 1.210 1.080 1.300 109,200 1.1738 -5.38%
2006-10-09 0 0.130 0.123 0.130 0.120 0.148 1,016,000 130,294 0.1282 1.300 1.230 1.300 1.200 1.480 101,600 1.2824 3.17%
2006-10-06 0 0.126 0.123 0.127 0.107 0.132 166,000 18,796 0.1132 1.260 1.230 1.270 1.070 1.320 16,600 1.1323 9.57%
2006-10-05 0 0.115 0.115 0.120 0.102 0.130 590,000 71,322 0.1209 1.150 1.150 1.200 1.020 1.300 59,000 1.2088 11.65%
2006-10-04 0 0.103 0.103 0.123 0.103 0.140 1,068,000 133,732 0.1252 1.030 1.030 1.230 1.030 1.400 106,800 1.2522 -12.71%
2006-10-03 0 0.118 0.102 0.118 0.120 0.120 206,000 24,720 0.1200 1.180 1.020 1.180 1.200 1.200 20,600 1.2000 0.00%
2006-09-29 0 0.118 0.118 0.130 0.110 0.130 178,000 21,874 0.1229 1.180 1.180 1.300 1.100 1.300 17,800 1.2289 -7.81%
2006-09-28 0 0.128 0.128 0.134 0.100 0.170 2,720,000 357,806 0.1315 1.280 1.280 1.340 1.000 1.700 272,000 1.3155 29.29%
2006-09-27 0 0.099 0.099 0.100 0.086 0.135 710,000 74,086 0.1043 0.990 0.990 1.000 0.860 1.350 71,000 1.0435 -23.85%
2006-09-26 0 0.130 0.115 0.130 0.100 0.135 604,000 78,822 0.1305 1.300 1.150 1.300 1.000 1.350 60,400 1.3050 30.00%
2006-09-25 0 0.100 0.100 0.110 0.082 0.100 1,458,000 133,712 0.0917 1.000 1.000 1.100 0.820 1.000 145,800 0.9171 38.89%
2006-09-22 0 0.072 0.072 0.085 0.067 0.086 632,000 49,724 0.0787 0.720 0.720 0.850 0.670 0.860 63,200 0.7868 -15.29%
2006-09-21 0 0.085 0.082 0.090 0.072 0.100 624,000 53,772 0.0862 0.850 0.820 0.900 0.720 1.000 62,400 0.8617 -15.00%
2006-09-20 0 0.100 0.099 0.100 0.074 0.150 1,712,000 192,278 0.1123 1.000 0.990 1.000 0.740 1.500 171,200 1.1231 -35.06%
2006-09-19 0 0.154 0.138 0.154 0.073 0.300 2,818,000 493,094 0.1750 1.540 1.380 1.540 0.730 3.000 281,800 1.7498 190.57%
2006-09-18 0 0.053 0.053 - 0.028 0.050 112,000 3,550 0.0317 0.530 0.530 - 0.280 0.500 11,200 0.3170 112.00%
2006-09-15 0 0.025 0.025 - 0.010 0.020 44,000 852 0.0194 0.250 0.250 - 0.100 0.200 4,400 0.1936 13.64%
2006-09-14 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-09-13 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-09-12 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-09-11 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-09-08 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-09-07 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-09-06 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-09-05 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-09-04 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-09-01 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-08-31 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-08-30 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-08-29 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-08-28 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-08-25 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-08-24 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-08-23 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-08-22 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-08-21 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-08-18 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-08-17 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-08-16 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-08-15 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-08-14 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-08-11 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-08-10 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-08-09 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-08-08 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-08-07 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-08-04 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-08-03 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-08-02 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-08-01 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-07-31 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-07-28 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-07-27 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-07-26 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-07-25 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-07-24 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-07-21 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-07-20 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-07-19 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-07-18 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-07-17 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-07-14 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-07-13 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-07-12 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-07-11 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-07-10 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-07-07 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-07-06 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-07-05 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-07-04 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-07-03 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-06-30 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-06-29 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-06-28 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-06-27 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-06-26 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-06-23 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-06-22 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-06-21 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-06-20 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-06-19 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-06-16 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-06-15 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-06-14 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-06-13 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-06-12 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-06-09 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-06-08 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-06-07 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-06-06 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-06-05 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-06-02 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-06-01 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-05-30 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-05-29 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-05-26 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-05-25 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-05-24 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-05-23 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-05-22 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-05-19 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-05-18 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-05-17 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-05-16 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-05-15 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-05-12 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-05-11 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-05-10 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-05-09 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-05-08 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-05-04 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-05-03 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-05-02 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-04-28 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-04-27 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-04-26 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-04-25 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-04-24 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-04-21 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-04-20 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-04-19 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-04-18 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-04-13 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-04-12 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-04-11 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-04-10 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-04-07 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-04-06 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-04-04 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-04-03 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-03-31 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-03-30 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-03-29 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-03-28 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-03-27 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-03-24 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-03-23 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-03-22 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-03-21 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-03-20 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-03-17 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-03-16 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-03-15 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-03-14 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-03-13 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-03-10 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-03-09 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-03-08 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-03-07 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-03-06 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-03-03 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-03-02 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-03-01 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-02-28 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-02-27 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-02-24 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-02-23 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-02-22 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-02-21 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-02-20 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-02-17 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-02-16 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-02-15 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-02-14 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-02-13 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-02-10 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-02-09 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-02-08 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-02-07 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-02-06 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-02-03 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-02-02 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-02-01 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-01-27 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-01-26 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-01-25 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-01-24 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-01-23 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-01-20 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-01-19 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-01-18 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-01-17 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-01-16 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-01-13 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-01-12 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-01-11 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-01-10 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-01-09 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-01-06 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-01-05 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-01-04 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-01-03 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-12-30 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-12-29 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-12-28 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-12-23 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-12-22 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-12-21 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-12-20 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-12-19 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-12-16 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-12-15 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-12-14 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-12-13 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-12-12 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-12-09 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-12-08 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-12-07 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-12-06 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-12-05 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-12-02 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-12-01 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-11-30 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-11-29 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-11-28 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-11-25 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-11-24 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-11-23 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-11-22 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-11-21 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-11-18 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-11-17 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-11-16 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-11-15 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-11-14 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-11-11 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-11-10 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-11-09 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-11-08 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-11-07 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-11-04 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-11-03 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-11-02 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-11-01 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-10-31 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-10-28 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-10-27 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-10-26 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-10-25 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-10-24 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-10-21 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-10-20 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-10-19 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-10-18 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-10-17 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-10-14 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-10-13 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-10-12 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-10-10 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-10-07 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-10-06 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-10-05 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-10-04 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-10-03 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-09-30 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-09-29 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-09-28 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-09-27 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-09-26 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-09-23 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-09-22 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-09-21 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-09-20 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-09-16 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-09-15 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-09-14 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-09-13 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-09-12 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-09-09 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-09-08 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-09-07 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-09-06 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-09-05 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-09-02 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-09-01 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-08-31 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-08-30 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-08-29 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-08-26 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-08-25 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-08-24 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-08-23 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-08-22 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-08-19 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-08-18 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-08-17 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-08-16 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-08-15 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-08-12 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-08-11 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-08-10 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-08-09 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-08-08 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-08-05 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-08-04 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-08-03 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-08-02 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-08-01 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-07-29 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-07-28 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-07-27 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-07-26 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-07-25 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-07-22 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-07-21 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-07-20 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-07-19 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-07-18 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-07-15 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-07-14 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-07-13 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-07-12 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-07-11 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-07-08 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-07-07 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-07-06 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-07-05 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-07-04 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-06-30 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-06-29 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-06-28 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-06-27 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-06-24 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-06-23 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-06-22 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-06-21 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-06-20 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-06-17 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-06-16 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-06-15 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-06-14 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-06-13 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-06-10 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-06-09 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-06-08 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-06-07 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-06-06 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-06-03 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-06-02 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-06-01 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-05-31 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-05-30 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-05-27 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-05-26 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-05-25 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-05-24 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-05-23 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-05-20 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-05-19 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-05-18 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-05-17 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-05-13 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-05-12 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-05-11 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-05-10 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-05-09 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-05-06 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-05-05 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-05-04 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-05-03 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-04-29 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-04-28 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-04-27 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-04-26 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-04-25 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-04-22 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-04-21 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-04-20 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-04-19 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-04-18 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-04-15 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-04-14 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-04-13 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-04-12 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-04-11 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-04-08 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-04-07 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-04-06 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-04-04 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-04-01 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-03-31 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-03-30 0 0.022 0.016 - - - 0 0 - 0.220 0.160 - - - 0 - 0.00%
2005-03-29 0 0.022 0.022 - - - 0 0 - 0.220 0.220 - - - 0 - 0.00%
2005-03-24 0 0.022 0.014 0.022 - - 0 0 - 0.220 0.140 0.220 - - 0 - 0.00%
2005-03-23 0 0.022 0.014 - - - 0 0 - 0.220 0.140 - - - 0 - 0.00%
2005-03-22 0 0.022 0.022 - - - 0 0 - 0.220 0.220 - - - 0 - 0.00%
2005-03-21 0 0.022 0.020 - - - 0 0 - 0.220 0.200 - - - 0 - 0.00%
2005-03-18 0 0.022 0.020 - - - 0 0 - 0.220 0.200 - - - 0 - 0.00%
2005-03-17 0 0.022 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-03-16 0 0.022 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2005-03-15 0 0.022 0.022 - - - 0 0 - 0.220 0.220 - - - 0 - 4.76%
2005-03-14 0 0.021 0.021 - - - 0 0 - 0.210 0.210 - - - 0 - 5.00%
2005-03-11 0 0.020 0.020 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2005-03-10 0 0.020 0.020 - 0.020 0.020 40,000 800 0.0200 0.200 0.200 - 0.200 0.200 4,000 0.2000 -20.00%
2005-03-09 0 0.025 0.025 0.030 - - 0 0 - 0.250 0.250 0.300 - - 0 - 0.00%
2005-03-08 0 0.025 0.025 0.030 0.025 0.025 2,000 50 0.0250 0.250 0.250 0.300 0.250 0.250 200 0.2500 0.00%
2005-03-07 0 0.025 - 0.025 - - 0 0 - 0.250 - 0.250 - - 0 - -16.67%
2005-03-04 0 0.030 0.020 - 0.030 0.030 52,000 1,560 0.0300 0.300 0.200 - 0.300 0.300 5,200 0.3000 0.00%
2005-03-03 0 0.030 0.018 0.030 - - 0 0 - 0.300 0.180 0.300 - - 0 - 0.00%
2005-03-02 0 0.030 0.018 0.030 0.030 0.030 10,000 300 0.0300 0.300 0.180 0.300 0.300 0.300 1,000 0.3000 -6.25%
2005-03-01 0 0.032 0.020 0.032 - - 0 0 - 0.320 0.200 0.320 - - 0 - 0.00%
2005-02-28 0 0.032 0.020 0.032 - - 0 0 - 0.320 0.200 0.320 - - 0 - -11.11%
2005-02-25 0 0.036 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2005-02-24 0 0.036 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2005-02-23 0 0.036 - 0.038 - - 0 0 - 0.360 - 0.380 - - 0 - 0.00%
2005-02-22 0 0.036 - 0.038 - - 0 0 - 0.360 - 0.380 - - 0 - 0.00%
2005-02-21 0 0.036 - 0.038 - - 0 0 - 0.360 - 0.380 - - 0 - 0.00%
2005-02-18 0 0.036 - 0.058 - - 0 0 - 0.360 - 0.580 - - 0 - 0.00%
2005-02-17 0 0.036 - 0.058 - - 0 0 - 0.360 - 0.580 - - 0 - 0.00%
2005-02-16 0 0.036 - 0.044 - - 0 0 - 0.360 - 0.440 - - 0 - 0.00%
2005-02-15 0 0.036 - 0.058 - - 0 0 - 0.360 - 0.580 - - 0 - 0.00%
2005-02-14 0 0.036 - 0.058 - - 0 0 - 0.360 - 0.580 - - 0 - 0.00%
2005-02-08 0 0.036 - 0.058 - - 0 0 - 0.360 - 0.580 - - 0 - 0.00%
2005-02-07 0 0.036 - 0.058 - - 0 0 - 0.360 - 0.580 - - 0 - 0.00%
2005-02-04 0 0.036 - 0.058 - - 0 0 - 0.360 - 0.580 - - 0 - 0.00%
2005-02-03 0 0.036 - 0.058 - - 0 0 - 0.360 - 0.580 - - 0 - 0.00%
2005-02-02 0 0.036 - 0.036 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
2005-02-01 0 0.036 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2005-01-31 0 0.036 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2005-01-28 0 0.036 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2005-01-27 0 0.036 0.044 - - - 0 0 - 0.360 0.440 - - - 0 - 0.00%
2005-01-26 0 0.036 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2005-01-25 0 0.036 0.036 - - - 0 0 - 0.360 0.360 - - - 0 - 12.50%
2005-01-24 0 0.032 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2005-01-21 0 0.032 0.032 - - - 0 0 - 0.320 0.320 - - - 0 - 0.00%
2005-01-20 0 0.032 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2005-01-19 0 0.032 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2005-01-18 0 0.032 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2005-01-17 0 0.032 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2005-01-14 0 0.032 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2005-01-13 0 0.032 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2005-01-12 0 0.032 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2005-01-11 0 0.032 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2005-01-10 0 0.032 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2005-01-07 0 0.032 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2005-01-06 0 0.032 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2005-01-05 0 0.032 - - 0.032 0.032 2,000 64 0.0320 0.320 - - 0.320 0.320 200 0.3200 0.00%
2005-01-04 0 0.032 - 0.032 0.032 0.032 2,000 64 0.0320 0.320 - 0.320 0.320 0.320 200 0.3200 0.00%
2005-01-03 0 0.032 - 0.032 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2004-12-31 0 0.032 - 0.032 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2004-12-30 0 0.032 - 0.032 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2004-12-29 0 0.032 - 0.032 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2004-12-28 0 0.032 - 0.032 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2004-12-24 0 0.032 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2004-12-23 0 0.032 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2004-12-22 0 0.032 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2004-12-21 0 0.032 0.032 - 0.032 0.040 82,000 2,774 0.0338 0.320 0.320 - 0.320 0.400 8,200 0.3383 0.00%
2004-12-20 0 0.032 0.032 - - - 0 0 - 0.320 0.320 - - - 0 - 0.00%
2004-12-17 0 0.032 0.032 - - - 0 0 - 0.320 0.320 - - - 0 - 0.00%
2004-12-16 0 0.032 0.032 - - - 0 0 - 0.320 0.320 - - - 0 - 0.00%
2004-12-15 0 0.032 - 0.032 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2004-12-14 0 0.032 - 0.032 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2004-12-13 0 0.032 0.032 - - - 0 0 - 0.320 0.320 - - - 0 - 0.00%
2004-12-10 0 0.032 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2004-12-09 0 0.032 - 0.032 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2004-12-08 0 0.032 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2004-12-07 0 0.032 0.032 - - - 0 0 - 0.320 0.320 - - - 0 - 0.00%
2004-12-06 0 0.032 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2004-12-03 0 0.032 - - 0.032 0.032 70,000 2,240 0.0320 0.320 - - 0.320 0.320 7,000 0.3200 0.00%
2004-12-02 0 0.032 - 0.035 - - 0 0 - 0.320 - 0.350 - - 0 - 0.00%
2004-12-01 0 0.032 0.032 - - - 0 0 - 0.320 0.320 - - - 0 - 0.00%
2004-11-30 0 0.032 - 0.032 - - 0 0 - 0.320 - 0.320 - - 0 - -8.57%
2004-11-29 0 0.035 - 0.035 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
2004-11-26 0 0.035 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2004-11-25 0 0.035 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2004-11-24 0 0.035 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2004-11-23 0 0.035 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2004-11-22 0 0.035 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2004-11-19 0 0.035 0.035 - - - 0 0 - 0.350 0.350 - - - 0 - 16.67%
2004-11-18 0 0.030 0.027 - 0.026 0.030 126,000 3,664 0.0291 0.300 0.270 - 0.260 0.300 12,600 0.2908 7.14%
2004-11-17 0 0.028 - 0.028 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2004-11-16 0 0.028 - 0.028 - - 0 0 - 0.280 - 0.280 - - 0 - -3.45%
2004-11-15 0 0.029 - 0.029 0.029 0.029 10,000 290 0.0290 0.290 - 0.290 0.290 0.290 1,000 0.2900 0.00%
2004-11-12 0 0.029 - 0.030 - - 0 0 - 0.290 - 0.300 - - 0 - 0.00%
2004-11-11 0 0.029 - 0.029 - - 0 0 - 0.290 - 0.290 - - 0 - -3.33%
2004-11-10 0 0.030 - 0.030 - - 0 0 - 0.300 - 0.300 - - 0 - -3.23%
2004-11-09 0 0.031 - 0.031 - - 0 0 - 0.310 - 0.310 - - 0 - -3.13%
2004-11-08 0 0.032 - 0.032 - - 0 0 - 0.320 - 0.320 - - 0 - -3.03%
2004-11-05 0 0.033 - 0.034 - - 0 0 - 0.330 - 0.340 - - 0 - 0.00%
2004-11-04 0 0.033 - 0.034 - - 0 0 - 0.330 - 0.340 - - 0 - 0.00%
2004-11-03 0 0.033 - 0.035 - - 0 0 - 0.330 - 0.350 - - 0 - 0.00%
2004-11-02 0 0.033 - 0.033 - - 0 0 - 0.330 - 0.330 - - 0 - -5.71%
2004-11-01 0 0.035 - 0.035 0.036 0.036 12,000 432 0.0360 0.350 - 0.350 0.360 0.360 1,200 0.3600 -2.78%
2004-10-29 0 0.036 - 0.036 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
2004-10-28 0 0.036 - 0.036 - - 300,000 9,000 0.0300 0.360 - 0.360 - - 30,000 0.3000 0.00%
2004-10-27 0 0.036 - 0.036 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
2004-10-26 0 0.036 - 0.036 - - 0 0 - 0.360 - 0.360 - - 0 - -2.70%
2004-10-25 0 0.037 - 0.037 - - 0 0 - 0.370 - 0.370 - - 0 - 0.00%
2004-10-21 0 0.037 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2004-10-20 0 0.037 - 0.037 - - 0 0 - 0.370 - 0.370 - - 0 - 0.00%
2004-10-19 0 0.037 - 0.037 - - 0 0 - 0.370 - 0.370 - - 0 - -2.63%
2004-10-18 0 0.038 - 0.038 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
2004-10-15 0 0.038 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2004-10-14 0 0.038 0.025 - - - 0 0 - 0.380 0.250 - - - 0 - 0.00%
2004-10-13 0 0.038 0.025 0.038 - - 0 0 - 0.380 0.250 0.380 - - 0 - 0.00%
2004-10-12 0 0.038 0.017 0.038 0.038 0.038 202,000 7,676 0.0380 0.380 0.170 0.380 0.380 0.380 20,200 0.3800 0.00%
2004-10-11 0 0.038 - 0.038 0.038 0.038 10,000 380 0.0380 0.380 - 0.380 0.380 0.380 1,000 0.3800 0.00%
2004-10-08 0 0.038 - 0.038 - - 0 0 - 0.380 - 0.380 - - 0 - -5.00%
2004-10-07 0 0.040 - 0.040 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2004-10-06 0 0.040 - 0.040 0.040 0.040 4,000 160 0.0400 0.400 - 0.400 0.400 0.400 400 0.4000 0.00%
2004-10-05 0 0.040 - 0.040 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2004-10-04 0 0.040 - 0.040 - - 0 0 - 0.400 - 0.400 - - 0 - -6.98%
2004-09-30 0 0.043 - 0.045 - - 0 0 - 0.430 - 0.450 - - 0 - 0.00%
2004-09-28 0 0.043 - 0.043 0.045 0.045 10,000 450 0.0450 0.430 - 0.430 0.450 0.450 1,000 0.4500 10.26%
2004-09-27 0 0.039 - 0.040 - - 0 0 - 0.390 - 0.400 - - 0 - 0.00%
2004-09-24 0 0.039 - 0.039 - - 0 0 - 0.390 - 0.390 - - 0 - -2.50%
2004-09-23 0 0.040 - 0.040 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2004-09-22 0 0.040 - 0.040 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2004-09-21 0 0.040 - 0.040 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2004-09-20 0 0.040 - 0.045 - - 0 0 - 0.400 - 0.450 - - 0 - 0.00%
2004-09-17 0 0.040 - 0.040 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2004-09-16 0 0.040 - 0.040 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2004-09-15 0 0.040 0.024 0.040 0.024 0.040 68,000 2,592 0.0381 0.400 0.240 0.400 0.240 0.400 6,800 0.3812 14.29%
2004-09-14 0 0.035 0.030 - 0.030 0.035 150,000 4,750 0.0317 0.350 0.300 - 0.300 0.350 15,000 0.3167 16.67%
2004-09-13 0 0.030 0.020 - 0.030 0.030 30,000 900 0.0300 0.300 0.200 - 0.300 0.300 3,000 0.3000 25.00%
2004-09-10 0 0.024 0.020 - - - 0 0 - 0.240 0.200 - - - 0 - 0.00%
2004-09-09 0 0.024 0.024 - - - 0 0 - 0.240 0.240 - - - 0 - 0.00%
2004-09-08 0 0.024 0.024 0.032 - - 0 0 - 0.240 0.240 0.320 - - 0 - 0.00%
2004-09-07 0 0.024 0.024 - 0.024 0.024 34,000 816 0.0240 0.240 0.240 - 0.240 0.240 3,400 0.2400 0.00%
2004-09-06 0 0.024 0.024 0.030 - - 0 0 - 0.240 0.240 0.300 - - 0 - 0.00%
2004-09-03 0 0.024 0.024 - - - 0 0 - 0.240 0.240 - - - 0 - 20.00%
2004-09-02 0 0.020 0.020 0.050 0.020 0.035 148,000 5,050 0.0341 0.200 0.200 0.500 0.200 0.350 14,800 0.3412 -42.86%
2004-09-01 0 0.035 0.020 0.040 0.035 0.035 50,000 1,750 0.0350 0.350 0.200 0.400 0.350 0.350 5,000 0.3500 25.00%
2004-08-31 0 0.028 0.022 0.035 - - 0 0 - 0.280 0.220 0.350 - - 0 - 0.00%
2004-08-30 0 0.028 0.020 0.028 0.020 0.029 270,000 6,858 0.0254 0.280 0.200 0.280 0.200 0.290 27,000 0.2540 86.67%
2004-08-27 0 0.015 0.015 0.024 0.015 0.020 498,000 7,720 0.0155 0.150 0.150 0.240 0.150 0.200 49,800 0.1550 -44.44%
2004-08-26 0 0.027 - 0.030 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2004-08-25 0 0.027 - 0.027 - - 0 0 - 0.270 - 0.270 - - 0 - -10.00%
2004-08-24 0 0.030 - 0.030 - - 0 0 - 0.300 - 0.300 - - 0 - -14.29%
2004-08-23 0 0.035 - 0.035 - - 0 0 - 0.350 - 0.350 - - 0 - -20.45%
2004-08-20 0 0.044 - 0.044 - - 0 0 - 0.440 - 0.440 - - 0 - -10.20%
2004-08-19 0 0.049 - 0.049 - - 2,000 60 0.0300 0.490 - 0.490 - - 200 0.3000 0.00%
2004-08-18 0 0.049 - 0.049 - - 0 0 - 0.490 - 0.490 - - 0 - -3.92%
2004-08-17 0 0.051 - 0.051 - - 0 0 - 0.510 - 0.510 - - 0 - -8.93%
2004-08-16 0 0.056 - 0.056 - - 0 0 - 0.560 - 0.560 - - 0 - -1.75%
2004-08-13 0 0.057 - 0.057 - - 0 0 - 0.570 - 0.570 - - 0 - -1.72%
2004-08-12 0 0.058 - 0.058 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
2004-08-11 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2004-08-10 0 0.058 - 0.058 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
2004-08-09 0 0.058 - 0.058 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
2004-08-06 0 0.058 - 0.058 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
2004-08-05 0 0.058 - 0.058 - - 0 0 - 0.580 - 0.580 - - 0 - -3.33%
2004-08-04 0 0.060 - 0.060 - - 0 0 - 0.600 - 0.600 - - 0 - -6.25%
2004-08-03 0 0.064 - 0.064 - - 0 0 - 0.640 - 0.640 - - 0 - -5.88%
2004-08-02 0 0.068 - 0.068 - - 0 0 - 0.680 - 0.680 - - 0 - 0.00%
2004-07-30 0 0.068 - 0.068 - - 0 0 - 0.680 - 0.680 - - 0 - 0.00%
2004-07-29 0 0.068 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2004-07-28 0 0.068 - 0.068 - - 0 0 - 0.680 - 0.680 - - 0 - 0.00%
2004-07-27 0 0.068 - 0.068 - - 0 0 - 0.680 - 0.680 - - 0 - 0.00%
2004-07-26 0 0.068 - 0.068 - - 0 0 - 0.680 - 0.680 - - 0 - 0.00%
2004-07-23 0 0.068 - 0.068 - - 0 0 - 0.680 - 0.680 - - 0 - -1.45%
2004-07-22 0 0.069 - 0.069 - - 0 0 - 0.690 - 0.690 - - 0 - 0.00%
2004-07-21 0 0.069 - 0.069 - - 0 0 - 0.690 - 0.690 - - 0 - 0.00%
2004-07-20 0 0.069 - 0.069 - - 0 0 - 0.690 - 0.690 - - 0 - 0.00%
2004-07-19 0 0.069 - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2004-07-16 0 0.069 0.026 0.069 - - 0 0 - 0.690 0.260 0.690 - - 0 - -8.00%
2004-07-15 0 0.075 - 0.077 - - 0 0 - 0.750 - 0.770 - - 0 - 0.00%
2004-07-14 0 0.075 - 0.077 - - 0 0 - 0.750 - 0.770 - - 0 - 0.00%
2004-07-13 0 0.075 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2004-07-12 0 0.075 - 0.077 - - 0 0 - 0.750 - 0.770 - - 0 - 0.00%
2004-07-09 0 0.075 - 0.077 - - 0 0 - 0.750 - 0.770 - - 0 - 0.00%
2004-07-08 0 0.075 - 0.077 - - 0 0 - 0.750 - 0.770 - - 0 - 0.00%
2004-07-07 0 0.075 - 0.075 0.075 0.075 16,000 1,200 0.0750 0.750 - 0.750 0.750 0.750 1,600 0.7500 0.00%
2004-07-06 0 0.075 - 0.078 - - 0 0 - 0.750 - 0.780 - - 0 - 0.00%
2004-07-05 0 0.075 - 0.077 - - 0 0 - 0.750 - 0.770 - - 0 - 0.00%
2004-07-02 0 0.075 0.032 0.080 - - 0 0 - 0.750 0.320 0.800 - - 0 - 0.00%
2004-06-30 0 0.075 0.030 0.080 - - 0 0 - 0.750 0.300 0.800 - - 0 - 0.00%
2004-06-29 0 0.075 0.033 0.083 - - 0 0 - 0.750 0.330 0.830 - - 0 - 0.00%
2004-06-28 0 0.075 0.030 0.075 - - 0 0 - 0.750 0.300 0.750 - - 0 - 0.00%
2004-06-25 0 0.075 0.030 0.075 - - 0 0 - 0.750 0.300 0.750 - - 0 - -1.32%
2004-06-24 0 0.076 0.030 0.076 - - 0 0 - 0.760 0.300 0.760 - - 0 - 0.00%
2004-06-23 0 0.076 0.031 0.076 - - 0 0 - 0.760 0.310 0.760 - - 0 - -2.56%
2004-06-21 0 0.078 0.030 0.078 - - 0 0 - 0.780 0.300 0.780 - - 0 - 0.00%
2004-06-18 0 0.078 0.033 0.085 - - 0 0 - 0.780 0.330 0.850 - - 0 - 0.00%
2004-06-17 0 0.078 0.032 0.084 - - 0 0 - 0.780 0.320 0.840 - - 0 - 0.00%
2004-06-16 0 0.078 0.030 0.084 - - 0 0 - 0.780 0.300 0.840 - - 0 - 0.00%
2004-06-15 0 0.078 0.030 0.085 - - 0 0 - 0.780 0.300 0.850 - - 0 - 0.00%
2004-06-14 0 0.078 0.030 - - - 0 0 - 0.780 0.300 - - - 0 - 0.00%
2004-06-11 0 0.078 0.030 0.088 - - 0 0 - 0.780 0.300 0.880 - - 0 - 0.00%
2004-06-10 0 0.078 - 0.088 - - 0 0 - 0.780 - 0.880 - - 0 - 0.00%
2004-06-09 0 0.078 0.078 0.088 0.078 0.078 8,000 624 0.0780 0.780 0.780 0.880 0.780 0.780 800 0.7800 -2.50%
2004-06-08 0 0.080 0.080 - 0.080 0.080 100,000 8,000 0.0800 0.800 0.800 - 0.800 0.800 10,000 0.8000 11.11%
2004-06-07 0 0.072 0.041 - - - 0 0 - 0.720 0.410 - - - 0 - 0.00%
2004-06-04 0 0.072 - 0.075 - - 0 0 - 0.720 - 0.750 - - 0 - 0.00%
2004-06-03 0 0.072 0.040 0.074 - - 0 0 - 0.720 0.400 0.740 - - 0 - 0.00%
2004-06-02 0 0.072 0.045 0.073 - - 0 0 - 0.720 0.450 0.730 - - 0 - 0.00%
2004-06-01 0 0.072 0.044 0.075 - - 0 0 - 0.720 0.440 0.750 - - 0 - 0.00%
2004-05-31 0 0.072 0.041 - - - 0 0 - 0.720 0.410 - - - 0 - 0.00%
2004-05-28 0 0.072 0.030 0.074 - - 0 0 - 0.720 0.300 0.740 - - 0 - 0.00%
2004-05-27 0 0.072 0.030 0.075 - - 0 0 - 0.720 0.300 0.750 - - 0 - 0.00%
2004-05-25 0 0.072 0.030 0.074 - - 0 0 - 0.720 0.300 0.740 - - 0 - 0.00%
2004-05-24 0 0.072 - 0.075 - - 0 0 - 0.720 - 0.750 - - 0 - 0.00%
2004-05-21 0 0.072 - 0.075 - - 0 0 - 0.720 - 0.750 - - 0 - 0.00%
2004-05-20 0 0.072 - 0.073 - - 0 0 - 0.720 - 0.730 - - 0 - 0.00%
2004-05-19 0 0.072 - 0.075 - - 0 0 - 0.720 - 0.750 - - 0 - 0.00%
2004-05-18 0 0.072 - 0.075 - - 0 0 - 0.720 - 0.750 - - 0 - 0.00%
2004-05-17 0 0.072 - 0.072 0.072 0.072 2,000 144 0.0720 0.720 - 0.720 0.720 0.720 200 0.7200 -4.00%
2004-05-14 0 0.075 - 0.080 - - 0 0 - 0.750 - 0.800 - - 0 - 0.00%
2004-05-13 0 0.075 - 0.079 - - 0 0 - 0.750 - 0.790 - - 0 - 0.00%
2004-05-12 0 0.075 - 0.079 - - 0 0 - 0.750 - 0.790 - - 0 - 0.00%
2004-05-11 0 0.075 - 0.079 - - 0 0 - 0.750 - 0.790 - - 0 - 0.00%
2004-05-10 0 0.075 - 0.075 0.080 0.080 6,000 480 0.0800 0.750 - 0.750 0.800 0.800 600 0.8000 -5.06%
2004-05-07 0 0.079 - 0.079 - - 0 0 - 0.790 - 0.790 - - 0 - -1.25%
2004-05-06 0 0.080 - 0.080 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2004-05-05 0 0.080 - 0.080 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2004-05-04 0 0.080 - 0.080 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2004-05-03 0 0.080 - 0.080 - - 0 0 - 0.800 - 0.800 - - 0 - -9.09%
2004-04-30 0 0.088 - 0.088 - - 0 0 - 0.880 - 0.880 - - 0 - 0.00%
2004-04-29 0 0.088 - - - - 0 0 - 0.880 - - - - 0 - 0.00%
2004-04-28 0 0.088 - 0.088 - - 0 0 - 0.880 - 0.880 - - 0 - 0.00%
2004-04-27 0 0.088 - 0.089 - - 0 0 - 0.880 - 0.890 - - 0 - 0.00%
2004-04-26 0 0.088 - 0.088 - - 0 0 - 0.880 - 0.880 - - 0 - -1.12%
2004-04-23 0 0.089 - 0.089 - - 0 0 - 0.890 - 0.890 - - 0 - 0.00%
2004-04-22 0 0.089 - 0.089 - - 0 0 - 0.890 - 0.890 - - 0 - 0.00%
2004-04-21 0 0.089 - 0.089 - - 0 0 - 0.890 - 0.890 - - 0 - 0.00%
2004-04-20 0 0.089 - 0.089 - - 0 0 - 0.890 - 0.890 - - 0 - 0.00%
2004-04-19 0 0.089 - 0.089 - - 0 0 - 0.890 - 0.890 - - 0 - 0.00%
2004-04-16 0 0.089 - 0.089 - - 0 0 - 0.890 - 0.890 - - 0 - 0.00%
2004-04-15 0 0.089 - 0.089 - - 0 0 - 0.890 - 0.890 - - 0 - 0.00%
2004-04-14 0 0.089 - 0.089 - - 0 0 - 0.890 - 0.890 - - 0 - 0.00%
2004-04-13 0 0.089 - 0.089 - - 0 0 - 0.890 - 0.890 - - 0 - 0.00%
2004-04-08 0 0.089 - 0.089 - - 0 0 - 0.890 - 0.890 - - 0 - -1.11%
2004-04-07 0 0.090 - 0.097 - - 170,000 15,300 0.0900 0.900 - 0.970 - - 17,000 0.9000 0.00%
2004-04-06 0 0.090 - 0.098 - - 0 0 - 0.900 - 0.980 - - 0 - 0.00%
2004-04-02 0 0.090 - 0.098 - - 0 0 - 0.900 - 0.980 - - 0 - 0.00%
2004-04-01 0 0.090 - 0.090 0.090 0.090 100,000 9,000 0.0900 0.900 - 0.900 0.900 0.900 10,000 0.9000 0.00%
2004-03-31 0 0.090 - 0.095 - - 0 0 - 0.900 - 0.950 - - 0 - 0.00%
2004-03-30 0 0.090 - 0.096 - - 0 0 - 0.900 - 0.960 - - 0 - 0.00%
2004-03-29 0 0.090 - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2004-03-26 0 0.090 - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2004-03-25 0 0.090 - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2004-03-24 0 0.090 - 0.090 0.085 0.090 150,000 13,250 0.0883 0.900 - 0.900 0.850 0.900 15,000 0.8833 5.88%
2004-03-23 0 0.085 - 0.085 - - 0 0 - 0.850 - 0.850 - - 0 - -5.56%
2004-03-22 0 0.090 - 0.090 - - 0 0 - 0.900 - 0.900 - - 0 - -2.17%
2004-03-19 0 0.092 - - - - 0 0 - 0.920 - - - - 0 - 0.00%
2004-03-18 0 0.092 - 0.092 0.100 0.100 10,000 1,000 0.1000 0.920 - 0.920 1.000 1.000 1,000 1.0000 6.98%
2004-03-17 0 0.086 - 0.086 - - 492 42 0.0854 0.860 - 0.860 - - 49 0.8537 0.00%
2004-03-16 0 0.086 - 0.086 - - 0 0 - 0.860 - 0.860 - - 0 - 0.00%
2004-03-15 0 0.086 - 0.086 - - 0 0 - 0.860 - 0.860 - - 0 - 0.00%
2004-03-12 0 0.086 - 0.086 - - 0 0 - 0.860 - 0.860 - - 0 - 0.00%
2004-03-11 0 0.086 - 0.089 - - 0 0 - 0.860 - 0.890 - - 0 - 0.00%
2004-03-10 0 0.086 - 0.086 - - 0 0 - 0.860 - 0.860 - - 0 - 0.00%
2004-03-09 0 0.086 - 0.086 0.086 0.086 282,000 24,252 0.0860 0.860 - 0.860 0.860 0.860 28,200 0.8600 0.00%
2004-03-08 0 0.086 0.086 0.090 0.086 0.086 216,500 18,614 0.0860 0.860 0.860 0.900 0.860 0.860 21,650 0.8598 -2.27%
2004-03-05 0 0.088 - 0.088 - - 0 0 - 0.880 - 0.880 - - 0 - 0.00%
2004-03-04 0 0.088 - 0.088 - - 0 0 - 0.880 - 0.880 - - 0 - 0.00%
2004-03-03 0 0.088 - 0.088 - - 0 0 - 0.880 - 0.880 - - 0 - 0.00%
2004-03-02 0 0.088 - 0.088 - - 0 0 - 0.880 - 0.880 - - 0 - -2.22%
2004-03-01 0 0.090 - 0.090 0.090 0.091 140,000 12,730 0.0909 0.900 - 0.900 0.900 0.910 14,000 0.9093 0.00%
2004-02-27 0 0.090 - 0.090 - - 0 0 - 0.900 - 0.900 - - 0 - 0.00%
2004-02-26 0 0.090 0.090 - 0.084 0.090 66,000 5,856 0.0887 0.900 0.900 - 0.840 0.900 6,600 0.8873 5.88%
2004-02-25 0 0.085 - - - - 0 0 - 0.850 - - - - 0 - 0.00%
2004-02-24 0 0.085 - 0.085 0.085 0.085 200,000 17,000 0.0850 0.850 - 0.850 0.850 0.850 20,000 0.8500 2.41%
2004-02-23 0 0.083 - 0.084 - - 0 0 - 0.830 - 0.840 - - 0 - 0.00%
2004-02-20 0 0.083 - 0.085 - - 0 0 - 0.830 - 0.850 - - 0 - 0.00%
2004-02-19 0 0.083 - 0.083 0.083 0.083 300,000 24,900 0.0830 0.830 - 0.830 0.830 0.830 30,000 0.8300 0.00%
2004-02-18 1 - - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2004-02-17 1 - - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2004-02-16 1 - - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2004-02-13 1 - - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2004-02-12 1 - - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2004-02-11 1 - - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2004-02-10 1 - - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2004-02-09 1 - - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2004-02-06 0 0.083 0.083 - 0.083 0.083 2,642,000 219,286 0.0830 0.830 0.830 - 0.830 0.830 264,200 0.8300 -1.19%
2004-02-05 0 0.084 0.082 - 0.084 0.084 110,000 9,240 0.0840 0.840 0.820 - 0.840 0.840 11,000 0.8400 0.00%
2004-02-04 0 0.084 0.084 0.090 0.084 0.084 890,000 74,760 0.0840 0.840 0.840 0.900 0.840 0.840 89,000 0.8400 -9.68%
2004-02-03 0 0.093 0.093 - 0.085 0.090 1,510,000 133,450 0.0884 0.930 0.930 - 0.850 0.900 151,000 0.8838 5.68%
2004-02-02 0 0.088 0.080 0.088 - - 0 0 - 0.880 0.800 0.880 - - 0 - 0.00%
2004-01-30 0 0.088 - 0.088 - - 0 0 - 0.880 - 0.880 - - 0 - 0.00%
2004-01-29 0 0.088 0.070 0.088 - - 0 0 - 0.880 0.700 0.880 - - 0 - 0.00%
2004-01-28 0 0.088 0.070 0.088 - - 0 0 - 0.880 0.700 0.880 - - 0 - 0.00%
2004-01-27 0 0.088 - 0.088 0.088 0.088 78,000 6,864 0.0880 0.880 - 0.880 0.880 0.880 7,800 0.8800 2.33%
2004-01-26 0 0.086 - 0.086 0.086 0.086 84,000 7,224 0.0860 0.860 - 0.860 0.860 0.860 8,400 0.8600 0.00%
2004-01-21 0 0.086 0.086 - - - 0 0 - 0.860 0.860 - - - 0 - 10.26%
2004-01-20 0 0.078 0.058 0.082 - - 0 0 - 0.780 0.580 0.820 - - 0 - 0.00%
2004-01-19 0 0.078 0.078 - 0.070 0.070 164,000 11,480 0.0700 0.780 0.780 - 0.700 0.700 16,400 0.7000 20.00%
2004-01-16 0 0.065 0.065 0.070 - - 0 0 - 0.650 0.650 0.700 - - 0 - 0.00%
2004-01-15 0 0.065 0.065 0.070 - - 0 0 - 0.650 0.650 0.700 - - 0 - 0.00%
2004-01-14 0 0.065 - 0.070 - - 0 0 - 0.650 - 0.700 - - 0 - 0.00%
2004-01-13 0 0.065 0.065 0.070 0.065 0.065 8,000 520 0.0650 0.650 0.650 0.700 0.650 0.650 800 0.6500 -7.14%
2004-01-12 0 0.070 - 0.070 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
2004-01-09 0 0.070 - 0.070 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
2004-01-08 0 0.070 - 0.070 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
2004-01-07 0 0.070 - 0.070 0.070 0.070 4,000 280 0.0700 0.700 - 0.700 0.700 0.700 400 0.7000 2.94%
2004-01-06 0 0.068 - 0.068 - - 0 0 - 0.680 - 0.680 - - 0 - -2.86%
2004-01-05 0 0.070 - 0.070 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
2004-01-02 0 0.070 - 0.070 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
2003-12-31 0 0.070 - 0.070 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
2003-12-30 0 0.070 - 0.070 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
2003-12-29 0 0.070 - 0.070 0.070 0.070 2,000 140 0.0700 0.700 - 0.700 0.700 0.700 200 0.7000 -2.78%
2003-12-24 0 0.072 - 0.072 - - 0 0 - 0.720 - 0.720 - - 0 - -4.00%
2003-12-23 0 0.075 - 0.075 - - 2,000 150 0.0750 0.750 - 0.750 - - 200 0.7500 0.00%
2003-12-22 0 0.075 - 0.080 - - 0 0 - 0.750 - 0.800 - - 0 - 0.00%
2003-12-19 0 0.075 - 0.075 - - 0 0 - 0.750 - 0.750 - - 0 - 0.00%
2003-12-18 0 0.075 - 0.080 - - 0 0 - 0.750 - 0.800 - - 0 - 0.00%
2003-12-17 0 0.075 - 0.080 - - 0 0 - 0.750 - 0.800 - - 0 - 0.00%
2003-12-16 0 0.075 - 0.080 - - 0 0 - 0.750 - 0.800 - - 0 - 0.00%
2003-12-15 0 0.075 - 0.075 - - 0 0 - 0.750 - 0.750 - - 0 - -1.32%
2003-12-12 0 0.076 - 0.080 0.076 0.076 100,000 7,600 0.0760 0.760 - 0.800 0.760 0.760 10,000 0.7600 -5.00%
2003-12-11 0 0.080 - 0.080 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2003-12-10 0 0.080 - 0.080 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2003-12-09 0 0.080 - 0.080 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2003-12-08 0 0.080 - 0.080 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2003-12-05 0 0.080 - 0.080 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2003-12-04 0 0.080 - 0.080 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2003-12-03 0 0.080 0.075 0.080 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2003-12-02 0 0.080 - 0.080 0.080 0.080 50,000 4,000 0.0800 0.800 - 0.800 0.800 0.800 5,000 0.8000 0.00%
2003-12-01 0 0.080 - 0.080 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2003-11-28 0 0.080 - 0.080 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2003-11-27 0 0.080 - 0.080 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2003-11-26 0 0.080 - 0.080 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2003-11-25 0 0.080 0.055 0.080 - - 0 0 - 0.800 0.550 0.800 - - 0 - 0.00%
2003-11-24 0 0.080 - 0.080 0.080 0.080 10,000 800 0.0800 0.800 - 0.800 0.800 0.800 1,000 0.8000 0.00%
2003-11-21 0 0.080 - 0.080 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2003-11-20 0 0.080 - 0.080 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2003-11-19 0 0.080 - 0.080 0.080 0.080 20,000 1,600 0.0800 0.800 - 0.800 0.800 0.800 2,000 0.8000 -5.88%
2003-11-18 0 0.085 0.055 0.085 - - 0 0 - 0.850 0.550 0.850 - - 0 - -3.41%
2003-11-17 0 0.088 - 0.090 - - 0 0 - 0.880 - 0.900 - - 0 - 0.00%
2003-11-14 0 0.088 0.080 - - - 0 0 - 0.880 0.800 - - - 0 - 0.00%
2003-11-13 0 0.088 0.088 - 0.080 0.080 4,000 320 0.0800 0.880 0.880 - 0.800 0.800 400 0.8000 0.00%
2003-11-12 0 0.088 - 0.088 0.088 0.088 400,000 35,200 0.0880 0.880 - 0.880 0.880 0.880 40,000 0.8800 0.00%
2003-11-11 0 0.088 - 0.088 - - 0 0 - 0.880 - 0.880 - - 0 - 0.00%
2003-11-10 0 0.088 - 0.088 0.092 0.092 66,000 6,072 0.0920 0.880 - 0.880 0.920 0.920 6,600 0.9200 0.00%
2003-11-07 0 0.088 - 0.088 0.088 0.088 10,000 880 0.0880 0.880 - 0.880 0.880 0.880 1,000 0.8800 0.00%
2003-11-06 0 0.088 0.088 0.090 - - 0 0 - 0.880 0.880 0.900 - - 0 - 0.00%
2003-11-05 0 0.088 - 0.088 0.090 0.090 16,000 1,440 0.0900 0.880 - 0.880 0.900 0.900 1,600 0.9000 -10.20%
2003-11-04 0 0.098 0.098 0.099 0.090 0.098 206,000 18,588 0.0902 0.980 0.980 0.990 0.900 0.980 20,600 0.9023 -10.09%
2003-11-03 0 0.109 0.109 0.110 0.080 0.090 474,000 42,520 0.0897 1.090 1.090 1.100 0.800 0.900 47,400 0.8970 -0.91%
2003-10-31 0 0.110 - 0.110 0.150 0.150 70,000 10,500 0.1500 1.100 - 1.100 1.500 1.500 7,000 1.5000 -26.67%
2003-10-30 0 0.150 0.090 0.208 0.090 0.230 868,000 91,178 0.1050 1.500 0.900 2.080 0.900 2.300 86,800 1.0504 45.63%
2003-10-29 0 0.103 0.103 0.109 0.070 0.103 1,662,000 136,242 0.0820 1.030 1.030 1.090 0.700 1.030 166,200 0.8197 71.67%
2003-10-28 0 0.060 - 0.060 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
2003-10-27 0 0.060 - 0.060 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
2003-10-24 0 0.060 0.037 0.060 - - 0 0 - 0.600 0.370 0.600 - - 0 - 0.00%
2003-10-23 0 0.060 0.060 0.066 0.060 0.060 6,000 360 0.0600 0.600 0.600 0.660 0.600 0.600 600 0.6000 3.45%
2003-10-22 0 0.058 0.058 0.060 - - 0 0 - 0.580 0.580 0.600 - - 0 - 7.41%
2003-10-21 0 0.054 0.056 - - - 0 0 - 0.540 0.560 - - - 0 - 17.39%
2003-10-20 0 0.046 0.046 - 0.040 0.040 30,000 1,200 0.0400 0.460 0.460 - 0.400 0.400 3,000 0.4000 27.78%
2003-10-17 0 0.036 0.036 - 0.036 0.036 10,000 360 0.0360 0.360 0.360 - 0.360 0.360 1,000 0.3600 -5.26%
2003-10-16 0 0.038 0.036 - - - 0 0 - 0.380 0.360 - - - 0 - 0.00%
2003-10-15 0 0.038 0.038 - 0.038 0.038 58,000 2,204 0.0380 0.380 0.380 - 0.380 0.380 5,800 0.3800 -17.39%
2003-10-14 0 0.046 0.046 - 0.038 0.038 100,000 3,800 0.0380 0.460 0.460 - 0.380 0.380 10,000 0.3800 0.00%
2003-10-13 0 0.046 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2003-10-10 0 0.046 0.040 - - - 0 0 - 0.460 0.400 - - - 0 - 0.00%
2003-10-09 0 0.046 0.040 - - - 0 0 - 0.460 0.400 - - - 0 - 0.00%
2003-10-08 0 0.046 0.044 - - - 0 0 - 0.460 0.440 - - - 0 - 0.00%
2003-10-07 0 0.046 0.040 - - - 0 0 - 0.460 0.400 - - - 0 - 0.00%
2003-10-06 0 0.046 0.040 0.100 - - 0 0 - 0.460 0.400 1.000 - - 0 - 0.00%
2003-10-03 0 0.046 0.038 0.058 0.046 0.046 100,000 4,600 0.0460 0.460 0.380 0.580 0.460 0.460 10,000 0.4600 -8.00%
2003-10-02 0 0.050 0.046 - - - 0 0 - 0.500 0.460 - - - 0 - 0.00%
2003-09-30 0 0.050 0.046 - - - 0 0 - 0.500 0.460 - - - 0 - 0.00%
2003-09-29 0 0.050 0.046 - - - 0 0 - 0.500 0.460 - - - 0 - 0.00%
2003-09-26 0 0.050 0.050 0.060 0.050 0.050 32,000 1,600 0.0500 0.500 0.500 0.600 0.500 0.500 3,200 0.5000 -9.09%
2003-09-25 0 0.055 - 0.055 0.060 0.060 600,000 36,000 0.0600 0.550 - 0.550 0.600 0.600 60,000 0.6000 0.00%
2003-09-24 0 0.055 0.055 0.060 0.055 0.060 140,000 8,314 0.0594 0.550 0.550 0.600 0.550 0.600 14,000 0.5939 -5.17%
2003-09-23 0 0.058 - 0.060 - - 0 0 - 0.580 - 0.600 - - 0 - 0.00%
2003-09-22 0 0.058 - 0.058 0.058 0.060 216,000 12,532 0.0580 0.580 - 0.580 0.580 0.600 21,600 0.5802 7.41%
2003-09-19 0 0.054 0.046 0.055 - - 0 0 - 0.540 0.460 0.550 - - 0 - 0.00%
2003-09-18 0 0.054 0.054 - - - 0 0 - 0.540 0.540 - - - 0 - 12.50%
2003-09-17 0 0.048 0.048 - 0.040 0.048 478,000 19,360 0.0405 0.480 0.480 - 0.400 0.480 47,800 0.4050 0.00%
2003-09-16 0 0.048 0.039 0.050 - - 0 0 - 0.480 0.390 0.500 - - 0 - 0.00%
2003-09-15 0 0.048 0.048 - - - 0 0 - 0.480 0.480 - - - 0 - 20.00%
2003-09-11 0 0.040 0.040 0.055 0.040 0.048 208,000 9,920 0.0477 0.400 0.400 0.550 0.400 0.480 20,800 0.4769 -16.67%
2003-09-10 0 0.048 0.052 0.055 0.040 0.040 46,000 1,840 0.0400 0.480 0.520 0.550 0.400 0.400 4,600 0.4000 20.00%
2003-09-09 0 0.040 - 0.040 0.040 0.048 42,000 1,696 0.0404 0.400 - 0.400 0.400 0.480 4,200 0.4038 -20.00%
2003-09-08 0 0.050 0.050 - 0.050 0.052 226,000 11,668 0.0516 0.500 0.500 - 0.500 0.520 22,600 0.5163 0.00%
2003-09-05 0 0.050 - 0.050 0.058 0.058 502,000 29,116 0.0580 0.500 - 0.500 0.580 0.580 50,200 0.5800 -13.79%
2003-09-04 0 0.058 - 0.058 0.058 0.058 4,000 232 0.0580 0.580 - 0.580 0.580 0.580 400 0.5800 -3.33%
2003-09-03 0 0.060 - 0.060 0.060 0.060 50,000 3,000 0.0600 0.600 - 0.600 0.600 0.600 5,000 0.6000 0.00%
2003-09-02 0 0.060 - 0.060 0.060 0.060 100,000 6,000 0.0600 0.600 - 0.600 0.600 0.600 10,000 0.6000 -11.76%
2003-09-01 0 0.068 0.068 - 0.060 0.060 8,000 480 0.0600 0.680 0.680 - 0.600 0.600 800 0.6000 23.64%
2003-08-29 0 0.055 - 0.055 0.055 0.055 30,000 1,650 0.0550 0.550 - 0.550 0.550 0.550 3,000 0.5500 -8.33%
2003-08-28 0 0.060 0.040 0.060 0.048 0.072 192,000 10,356 0.0539 0.600 0.400 0.600 0.480 0.720 19,200 0.5394 36.36%
2003-08-27 0 0.044 0.044 0.046 0.040 0.040 100,000 4,000 0.0400 0.440 0.440 0.460 0.400 0.400 10,000 0.4000 4.76%
2003-08-26 0 0.042 0.042 0.048 0.038 0.040 482,000 19,272 0.0400 0.420 0.420 0.480 0.380 0.400 48,200 0.3998 10.53%
2003-08-25 0 0.038 0.038 - 0.030 0.035 776,000 23,330 0.0301 0.380 0.380 - 0.300 0.350 77,600 0.3006 26.67%
2003-08-22 0 0.030 0.026 0.040 0.030 0.030 612,000 18,360 0.0300 0.300 0.260 0.400 0.300 0.300 61,200 0.3000 -23.08%
2003-08-21 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2003-08-20 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2003-08-19 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2003-08-18 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2003-08-15 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2003-08-14 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2003-08-13 0 0.039 - 0.039 - - 0 0 - 0.390 - 0.390 - - 0 - -2.50%
2003-08-12 0 0.040 - 0.040 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2003-08-11 0 0.040 - 0.044 - - 0 0 - 0.400 - 0.440 - - 0 - 0.00%
2003-08-08 0 0.040 - 0.040 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2003-08-07 0 0.040 - 0.040 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2003-08-06 0 0.040 - 0.040 0.040 0.040 4,000 160 0.0400 0.400 - 0.400 0.400 0.400 400 0.4000 2.56%
2003-08-05 0 0.039 - 0.039 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
2003-08-04 0 0.039 - 0.040 - - 0 0 - 0.390 - 0.400 - - 0 - 0.00%
2003-08-01 0 0.039 - 0.040 - - 0 0 - 0.390 - 0.400 - - 0 - 0.00%
2003-07-31 0 0.039 - 0.040 - - 0 0 - 0.390 - 0.400 - - 0 - 0.00%
2003-07-30 0 0.039 - 0.039 - - 14,000 546 0.0390 0.390 - 0.390 - - 1,400 0.3900 -2.50%
2003-07-29 0 0.040 - 0.040 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2003-07-28 0 0.040 - 0.040 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2003-07-25 0 0.040 - 0.040 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2003-07-24 0 0.040 - 0.040 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2003-07-23 0 0.040 - 0.040 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2003-07-22 0 0.040 0.040 0.046 - - 0 0 - 0.400 0.400 0.460 - - 0 - 5.26%
2003-07-21 0 0.038 - 0.046 - - 0 0 - 0.380 - 0.460 - - 0 - 0.00%
2003-07-18 0 0.038 - 0.038 - - 0 0 - 0.380 - 0.380 - - 0 - -2.56%
2003-07-17 0 0.039 - 0.039 - - 0 0 - 0.390 - 0.390 - - 0 - -2.50%
2003-07-16 0 0.040 - 0.040 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2003-07-15 0 0.040 0.040 0.045 - - 0 0 - 0.400 0.400 0.450 - - 0 - 0.00%
2003-07-14 0 0.040 0.040 - 0.040 0.040 110,000 4,400 0.0400 0.400 0.400 - 0.400 0.400 11,000 0.4000 0.00%
2003-07-11 0 0.040 0.040 0.048 - - 0 0 - 0.400 0.400 0.480 - - 0 - 2.56%
2003-07-10 0 0.039 0.039 - - - 0 0 - 0.390 0.390 - - - 0 - 8.33%
2003-07-09 0 0.036 0.035 - - - 0 0 - 0.360 0.350 - - - 0 - 0.00%
2003-07-08 0 0.036 0.033 - - - 0 0 - 0.360 0.330 - - - 0 - 0.00%
2003-07-07 0 0.036 - 0.040 - - 0 0 - 0.360 - 0.400 - - 0 - 0.00%
2003-07-04 0 0.036 0.035 0.046 - - 0 0 - 0.360 0.350 0.460 - - 0 - 0.00%
2003-07-03 0 0.036 - 0.040 - - 0 0 - 0.360 - 0.400 - - 0 - 0.00%
2003-07-02 0 0.036 0.035 - - - 0 0 - 0.360 0.350 - - - 0 - 0.00%
2003-06-30 0 0.036 - 0.039 - - 0 0 - 0.360 - 0.390 - - 0 - 0.00%
2003-06-27 0 0.036 - 0.040 - - 0 0 - 0.360 - 0.400 - - 0 - 0.00%
2003-06-26 0 0.036 - 0.040 - - 0 0 - 0.360 - 0.400 - - 0 - 0.00%
2003-06-25 0 0.036 - 0.040 - - 0 0 - 0.360 - 0.400 - - 0 - 0.00%
2003-06-24 0 0.036 - 0.042 - - 0 0 - 0.360 - 0.420 - - 0 - 0.00%
2003-06-23 0 0.036 - 0.042 - - 0 0 - 0.360 - 0.420 - - 0 - 0.00%
2003-06-20 0 0.036 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2003-06-19 0 0.036 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2003-06-18 0 0.036 - 0.045 0.036 0.036 50,000 1,800 0.0360 0.360 - 0.450 0.360 0.360 5,000 0.3600 -5.26%
2003-06-17 0 0.038 0.037 - - - 0 0 - 0.380 0.370 - - - 0 - 0.00%
2003-06-16 0 0.038 0.038 0.050 - - 0 0 - 0.380 0.380 0.500 - - 0 - 0.00%
2003-06-13 0 0.038 0.038 0.050 0.038 0.038 80,000 3,040 0.0380 0.380 0.380 0.500 0.380 0.380 8,000 0.3800 -9.52%
2003-06-12 0 0.042 - 0.042 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
2003-06-11 0 0.042 - 0.042 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
2003-06-10 0 0.042 - 0.042 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
2003-06-09 0 0.042 0.038 - - - 0 0 - 0.420 0.380 - - - 0 - 0.00%
2003-06-06 0 0.042 0.038 - - - 0 0 - 0.420 0.380 - - - 0 - 0.00%
2003-06-05 0 0.042 0.042 - 0.039 0.043 108,000 4,432 0.0410 0.420 0.420 - 0.390 0.430 10,800 0.4104 10.53%
2003-06-03 0 0.038 0.038 - 0.038 0.038 120,000 4,560 0.0380 0.380 0.380 - 0.380 0.380 12,000 0.3800 0.00%
2003-06-02 0 0.038 0.038 - - - 0 0 - 0.380 0.380 - - - 0 - 0.00%
2003-05-30 0 0.038 0.038 - 0.038 0.038 2,000 76 0.0380 0.380 0.380 - 0.380 0.380 200 0.3800 0.00%
2003-05-29 0 0.038 0.038 - - - 0 0 - 0.380 0.380 - - - 0 - 0.00%
2003-05-28 0 0.038 0.038 - - - 0 0 - 0.380 0.380 - - - 0 - 0.00%
2003-05-27 0 0.038 - 0.045 - - 0 0 - 0.380 - 0.450 - - 0 - 0.00%
2003-05-26 0 0.038 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2003-05-23 0 0.038 - 0.038 - - 0 0 - 0.380 - 0.380 - - 0 - -5.00%
2003-05-22 0 0.040 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2003-05-21 0 0.040 0.040 - - - 0 0 - 0.400 0.400 - - - 0 - 0.00%
2003-05-20 0 0.040 0.040 - - - 0 0 - 0.400 0.400 - - - 0 - 0.00%
2003-05-19 0 0.040 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2003-05-16 0 0.040 - 0.040 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2003-05-15 0 0.040 - 0.040 0.040 0.040 2,000 80 0.0400 0.400 - 0.400 0.400 0.400 200 0.4000 -20.00%
2003-05-14 0 0.050 - 0.050 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2003-05-13 0 0.050 0.050 - - - 0 0 - 0.500 0.500 - - - 0 - 25.00%
2003-05-12 0 0.040 - 0.040 - - 0 0 - 0.400 - 0.400 - - 0 - -16.67%
2003-05-09 0 0.048 - 0.048 - - 0 0 - 0.480 - 0.480 - - 0 - 0.00%
2003-05-07 0 0.048 - 0.048 - - 0 0 - 0.480 - 0.480 - - 0 - -4.00%
2003-05-06 0 0.050 - 0.050 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2003-05-05 0 0.050 0.050 - - - 0 0 - 0.500 0.500 - - - 0 - 28.21%
2003-05-02 0 0.039 - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2003-04-30 0 0.039 - 0.039 0.039 0.039 2,000 78 0.0390 0.390 - 0.390 0.390 0.390 200 0.3900 0.00%
2003-04-29 0 0.039 - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2003-04-28 0 0.039 - 0.039 - - 0 0 - 0.390 - 0.390 - - 0 - -2.50%
2003-04-25 0 0.040 - 0.040 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2003-04-24 0 0.040 - 0.040 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2003-04-23 0 0.040 - 0.043 - - 0 0 - 0.400 - 0.430 - - 0 - 0.00%
2003-04-22 0 0.040 - 0.045 - - 0 0 - 0.400 - 0.450 - - 0 - 0.00%
2003-04-17 0 0.040 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2003-04-16 0 0.040 - 0.040 - - 0 0 - 0.400 - 0.400 - - 0 - -11.11%
2003-04-15 1 - - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2003-04-14 1 - - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2003-04-11 0 0.045 - 0.050 - - 0 0 - 0.450 - 0.500 - - 0 - 0.00%
2003-04-10 0 0.045 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2003-04-09 0 0.045 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2003-04-08 0 0.045 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2003-04-07 0 0.045 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2003-04-04 0 0.045 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2003-04-03 0 0.045 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2003-04-02 0 0.045 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2003-04-01 0 0.045 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2003-03-31 0 0.045 0.045 - 0.045 0.045 2,000 90 0.0450 0.450 0.450 - 0.450 0.450 200 0.4500 0.00%
2003-03-28 0 0.045 - 0.045 - - 0 0 - 0.450 - 0.450 - - 0 - -8.16%
2003-03-27 0 0.049 - 0.049 - - 0 0 - 0.490 - 0.490 - - 0 - -18.33%
2003-03-26 0 0.060 - 0.060 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
2003-03-25 0 0.060 - 0.060 0.060 0.060 200,000 12,000 0.0600 0.600 - 0.600 0.600 0.600 20,000 0.6000 0.00%
2003-03-24 0 0.060 - 0.065 0.060 0.060 100,000 6,000 0.0600 0.600 - 0.650 0.600 0.600 10,000 0.6000 0.00%
2003-03-21 0 0.060 - 0.065 - - 0 0 - 0.600 - 0.650 - - 0 - 0.00%
2003-03-20 0 0.060 - 0.065 - - 0 0 - 0.600 - 0.650 - - 0 - 0.00%
2003-03-19 0 0.060 0.060 0.065 - - 0 0 - 0.600 0.600 0.650 - - 0 - 20.00%
2003-03-18 0 0.050 0.047 - 0.050 0.050 228,000 11,400 0.0500 0.500 0.470 - 0.500 0.500 22,800 0.5000 0.00%
2003-03-17 0 0.050 0.050 0.055 0.050 0.055 230,000 12,500 0.0543 0.500 0.500 0.550 0.500 0.550 23,000 0.5435 -9.09%
2003-03-14 0 0.055 0.055 - 0.055 0.057 222,021 12,231 0.0551 0.550 0.550 - 0.550 0.570 22,202 0.5509 -6.78%
2003-03-13 0 0.059 - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2003-03-12 0 0.059 0.058 0.059 - - 0 0 - 0.590 0.580 0.590 - - 0 - -1.67%
2003-03-11 0 0.060 0.058 0.060 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2003-03-10 0 0.060 - 0.060 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
2003-03-07 0 0.060 - 0.060 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
2003-03-06 0 0.060 - 0.060 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
2003-03-05 0 0.060 - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2003-03-04 0 0.060 - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2003-03-03 0 0.060 - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2003-02-28 0 0.060 - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2003-02-27 0 0.060 - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2003-02-26 0 0.060 - 0.070 - - 0 0 - 0.600 - 0.700 - - 0 - 0.00%
2003-02-25 0 0.060 - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2003-02-24 0 0.060 - 0.070 0.060 0.060 100,000 6,000 0.0600 0.600 - 0.700 0.600 0.600 10,000 0.6000 20.00%
2003-02-21 0 0.050 - 0.060 - - 0 0 - 0.500 - 0.600 - - 0 - 0.00%
2003-02-20 0 0.050 - 0.060 - - 0 0 - 0.500 - 0.600 - - 0 - 0.00%
2003-02-19 0 0.050 - 0.060 - - 0 0 - 0.500 - 0.600 - - 0 - 0.00%
2003-02-18 0 0.050 - 0.060 - - 0 0 - 0.500 - 0.600 - - 0 - 0.00%
2003-02-17 0 0.050 - 0.070 - - 0 0 - 0.500 - 0.700 - - 0 - 0.00%
2003-02-14 0 0.050 - 0.070 - - 0 0 - 0.500 - 0.700 - - 0 - 0.00%
2003-02-13 0 0.050 - 0.070 - - 0 0 - 0.500 - 0.700 - - 0 - 0.00%
2003-02-12 0 0.050 - 0.075 - - 0 0 - 0.500 - 0.750 - - 0 - 0.00%
2003-02-11 0 0.050 - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2003-02-10 0 0.050 - 0.075 - - 0 0 - 0.500 - 0.750 - - 0 - 0.00%
2003-02-07 0 0.050 0.050 0.075 0.050 0.050 30,000 1,500 0.0500 0.500 0.500 0.750 0.500 0.500 3,000 0.5000 0.00%
2003-02-06 0 0.050 - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2003-02-05 0 0.050 - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2003-02-04 0 0.050 - 0.075 - - 0 0 - 0.500 - 0.750 - - 0 - 0.00%
2003-01-30 0 0.050 - 0.050 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2003-01-29 0 0.050 - 0.050 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2003-01-28 0 0.050 - 0.050 - - 0 0 - 0.500 - 0.500 - - 0 - -12.28%
2003-01-27 0 0.057 0.057 0.075 - - 0 0 - 0.570 0.570 0.750 - - 0 - 0.00%
2003-01-24 0 0.057 - 0.075 - - 0 0 - 0.570 - 0.750 - - 0 - 0.00%
2003-01-23 0 0.057 - 0.075 - - 0 0 - 0.570 - 0.750 - - 0 - 0.00%
2003-01-22 0 0.057 - 0.075 - - 0 0 - 0.570 - 0.750 - - 0 - 0.00%
2003-01-21 0 0.057 0.057 - - - 0 0 - 0.570 0.570 - - - 0 - 14.00%
2003-01-20 0 0.050 - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2003-01-17 0 0.050 - 0.070 - - 0 0 - 0.500 - 0.700 - - 0 - 0.00%
2003-01-16 0 0.050 - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2003-01-15 0 0.050 - 0.075 - - 0 0 - 0.500 - 0.750 - - 0 - 0.00%
2003-01-14 0 0.050 0.050 0.075 - - 0 0 - 0.500 0.500 0.750 - - 0 - 11.11%
2003-01-13 0 0.045 0.045 - 0.045 0.045 32,000 1,440 0.0450 0.450 0.450 - 0.450 0.450 3,200 0.4500 0.00%
2003-01-10 0 0.045 - 0.045 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2003-01-09 0 0.045 - 0.045 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2003-01-08 0 0.045 - 0.045 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2003-01-07 0 0.045 - - 0.045 0.047 200,000 9,200 0.0460 0.450 - - 0.450 0.470 20,000 0.4600 -18.18%
2003-01-06 0 0.055 0.047 0.057 - - 0 0 - 0.550 0.470 0.570 - - 0 - 0.00%
2003-01-03 0 0.055 0.047 - - - 0 0 - 0.550 0.470 - - - 0 - 0.00%
2003-01-02 0 0.055 0.055 - - - 0 0 - 0.550 0.550 - - - 0 - 14.58%
2002-12-31 0 0.048 - - - - 100,000 4,800 0.0480 0.480 - - - - 10,000 0.4800 0.00%
2002-12-30 0 0.048 - 0.048 0.048 0.048 2,000 96 0.0480 0.480 - 0.480 0.480 0.480 200 0.4800 -4.00%
2002-12-27 0 0.050 - 0.050 0.050 0.050 10,000 500 0.0500 0.500 - 0.500 0.500 0.500 1,000 0.5000 0.00%
2002-12-24 0 0.050 - 0.050 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2002-12-23 0 0.050 - 0.050 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2002-12-20 0 0.050 - 0.050 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2002-12-19 0 0.050 - 0.050 - - 0 0 - 0.500 - 0.500 - - 0 - -21.88%
2002-12-18 0 0.064 - 0.070 - - 0 0 - 0.640 - 0.700 - - 0 - 0.00%
2002-12-17 0 0.064 - 0.064 - - 0 0 - 0.640 - 0.640 - - 0 - -1.54%
2002-12-16 0 0.065 - 0.065 0.070 0.070 2,000 140 0.0700 0.650 - 0.650 0.700 0.700 200 0.7000 -7.14%
2002-12-13 0 0.070 0.063 0.073 0.055 0.070 200,000 13,630 0.0682 0.700 0.630 0.730 0.550 0.700 20,000 0.6815 89.19%
2002-12-12 0 0.037 0.037 - 0.032 0.032 20,000 640 0.0320 0.370 0.370 - 0.320 0.320 2,000 0.3200 32.14%
2002-12-11 0 0.028 0.028 - 0.028 0.028 100,000 2,800 0.0280 0.280 0.280 - 0.280 0.280 10,000 0.2800 40.00%
2002-12-10 0 0.020 0.020 - 0.020 0.020 80,000 1,600 0.0200 0.200 0.200 - 0.200 0.200 8,000 0.2000 0.00%
2002-12-09 0 0.020 0.020 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2002-12-06 0 0.020 0.020 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2002-12-05 0 0.020 0.020 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2002-12-04 0 0.020 - 0.020 - - 0 0 - 0.200 - 0.200 - - 0 - -23.08%
2002-12-03 0 0.026 0.025 0.026 - - 0 0 - 0.260 0.250 0.260 - - 0 - -18.75%
2002-12-02 0 0.032 0.025 - - - 0 0 - 0.320 0.250 - - - 0 - 0.00%
2002-11-29 0 0.032 0.032 0.090 0.032 0.032 274,000 8,768 0.0320 0.320 0.320 0.900 0.320 0.320 27,400 0.3200 -20.00%
2002-11-28 0 0.040 0.032 0.040 - - 0 0 - 0.400 0.320 0.400 - - 0 - -16.67%
2002-11-27 0 0.048 - 0.090 - - 0 0 - 0.480 - 0.900 - - 0 - 0.00%
2002-11-26 0 0.048 - 0.090 - - 0 0 - 0.480 - 0.900 - - 0 - 0.00%
2002-11-25 0 0.048 - 0.048 - - 0 0 - 0.480 - 0.480 - - 0 - 0.00%
2002-11-22 0 0.048 - 0.048 - - 0 0 - 0.480 - 0.480 - - 0 - 0.00%
2002-11-21 0 0.048 - 0.048 - - 0 0 - 0.480 - 0.480 - - 0 - 0.00%
2002-11-20 0 0.048 - 0.048 - - 0 0 - 0.480 - 0.480 - - 0 - 0.00%
2002-11-19 0 0.048 - 0.048 - - 0 0 - 0.480 - 0.480 - - 0 - 0.00%
2002-11-18 0 0.048 - 0.048 - - 0 0 - 0.480 - 0.480 - - 0 - 0.00%
2002-11-15 0 0.048 - 0.048 0.048 0.048 16,000 768 0.0480 0.480 - 0.480 0.480 0.480 1,600 0.4800 -2.04%
2002-11-14 0 0.049 - 0.090 - - 0 0 - 0.490 - 0.900 - - 0 - 0.00%
2002-11-13 0 0.049 - 0.090 - - 0 0 - 0.490 - 0.900 - - 0 - 0.00%
2002-11-12 0 0.049 - 0.090 - - 0 0 - 0.490 - 0.900 - - 0 - 0.00%
2002-11-11 0 0.049 - 0.090 - - 0 0 - 0.490 - 0.900 - - 0 - 0.00%
2002-11-08 0 0.049 - 0.090 - - 0 0 - 0.490 - 0.900 - - 0 - 0.00%
2002-11-07 0 0.049 - 0.090 - - 0 0 - 0.490 - 0.900 - - 0 - 0.00%
2002-11-06 0 0.049 - 0.090 - - 0 0 - 0.490 - 0.900 - - 0 - 0.00%
2002-11-05 0 0.049 - 0.090 - - 0 0 - 0.490 - 0.900 - - 0 - 0.00%
2002-11-04 0 0.049 - 0.090 - - 0 0 - 0.490 - 0.900 - - 0 - 0.00%
2002-11-01 0 0.049 - 0.110 - - 0 0 - 0.490 - 1.100 - - 0 - 0.00%
2002-10-31 0 0.049 - 0.110 - - 0 0 - 0.490 - 1.100 - - 0 - 0.00%
2002-10-30 0 0.049 - 0.110 - - 0 0 - 0.490 - 1.100 - - 0 - 0.00%
2002-10-29 0 0.049 - 0.110 - - 0 0 - 0.490 - 1.100 - - 0 - 0.00%
2002-10-28 0 0.049 - 0.110 - - 0 0 - 0.490 - 1.100 - - 0 - 0.00%
2002-10-25 0 0.049 - 0.110 - - 0 0 - 0.490 - 1.100 - - 0 - 0.00%
2002-10-24 0 0.049 0.046 0.110 - - 0 0 - 0.490 0.460 1.100 - - 0 - 0.00%
2002-10-23 0 0.049 0.045 0.110 - - 0 0 - 0.490 0.450 1.100 - - 0 - 0.00%
2002-10-22 0 0.049 0.045 0.110 - - 0 0 - 0.490 0.450 1.100 - - 0 - 0.00%
2002-10-21 0 0.049 0.049 0.110 - - 0 0 - 0.490 0.490 1.100 - - 0 - 2.08%
2002-10-18 0 0.048 0.048 0.110 - - 0 0 - 0.480 0.480 1.100 - - 0 - 0.00%
2002-10-17 0 0.048 - 0.052 - - 0 0 - 0.480 - 0.520 - - 0 - 0.00%
2002-10-16 0 0.048 0.048 0.052 - - 0 0 - 0.480 0.480 0.520 - - 0 - 2.13%
2002-10-15 0 0.047 0.047 0.052 0.047 0.047 4,000 188 0.0470 0.470 0.470 0.520 0.470 0.470 400 0.4700 -7.84%
2002-10-11 0 0.051 - 0.052 - - 0 0 - 0.510 - 0.520 - - 0 - 0.00%
2002-10-10 0 0.051 0.051 0.052 - - 0 0 - 0.510 0.510 0.520 - - 0 - 2.00%
2002-10-09 0 0.050 - 0.052 - - 0 0 - 0.500 - 0.520 - - 0 - 0.00%
2002-10-08 0 0.050 - 0.052 - - 0 0 - 0.500 - 0.520 - - 0 - 0.00%
2002-10-07 0 0.050 - 0.058 - - 0 0 - 0.500 - 0.580 - - 0 - 0.00%
2002-10-04 0 0.050 - 0.110 - - 0 0 - 0.500 - 1.100 - - 0 - 0.00%
2002-10-03 0 0.050 - 0.110 - - 0 0 - 0.500 - 1.100 - - 0 - 0.00%
2002-10-02 0 0.050 0.042 0.050 0.050 0.050 300,000 15,000 0.0500 0.500 0.420 0.500 0.500 0.500 30,000 0.5000 0.00%
2002-09-30 0 0.050 - 0.050 0.050 0.050 2,000 100 0.0500 0.500 - 0.500 0.500 0.500 200 0.5000 0.00%
2002-09-27 0 0.050 - 0.050 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2002-09-26 0 0.050 - 0.050 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2002-09-25 0 0.050 - 0.050 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2002-09-24 0 0.050 - 0.050 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2002-09-23 0 0.050 - 0.050 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2002-09-20 0 0.050 - 0.050 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2002-09-19 0 0.050 0.035 0.050 - - 0 0 - 0.500 0.350 0.500 - - 0 - 0.00%
2002-09-18 0 0.050 - 0.050 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2002-09-17 0 0.050 0.048 0.050 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2002-09-16 0 0.050 - 0.050 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2002-09-13 0 0.050 0.045 0.050 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2002-09-12 0 0.050 0.045 0.050 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2002-09-11 0 0.050 0.045 0.050 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2002-09-10 0 0.050 - 0.052 0.045 0.050 996,000 48,320 0.0485 0.500 - 0.520 0.450 0.500 99,600 0.4851 11.11%
2002-09-09 0 0.045 - 0.045 0.045 0.045 4,000 180 0.0450 0.450 - 0.450 0.450 0.450 400 0.4500 4.65%
2002-09-06 0 0.043 0.036 0.045 - - 0 0 - 0.430 0.360 0.450 - - 0 - 0.00%
2002-09-05 0 0.043 0.036 0.043 0.035 0.043 326,000 13,010 0.0399 0.430 0.360 0.430 0.350 0.430 32,600 0.3991 22.86%
2002-09-04 0 0.035 0.030 0.035 - - 0 0 - 0.350 0.300 0.350 - - 0 - 0.00%
2002-09-03 0 0.035 0.035 - - - 0 0 - 0.350 0.350 - - - 0 - 0.00%
2002-09-02 0 0.035 0.035 - 0.035 0.055 14,000 570 0.0407 0.350 0.350 - 0.350 0.550 1,400 0.4071 -41.67%
2002-08-30 0 0.060 0.055 - - - 0 0 - 0.600 0.550 - - - 0 - 0.00%
2002-08-29 0 0.060 0.055 0.060 - - 0 0 - 0.600 0.550 0.600 - - 0 - -14.29%
2002-08-28 0 0.070 - 0.070 0.070 0.070 2,000 140 0.0700 0.700 - 0.700 0.700 0.700 200 0.7000 0.00%
2002-08-27 0 0.070 0.070 - - - 0 0 - 0.700 0.700 - - - 0 - 16.67%
2002-08-26 0 0.060 0.060 - - - 0 0 - 0.600 0.600 - - - 0 - 20.00%
2002-08-23 0 0.050 0.050 - - - 0 0 - 0.500 0.500 - - - 0 - 11.11%
2002-08-22 0 0.045 0.045 - - - 0 0 - 0.450 0.450 - - - 0 - 9.76%
2002-08-21 0 0.041 0.025 - - - 0 0 - 0.410 0.250 - - - 0 - 0.00%
2002-08-20 0 0.041 - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2002-08-19 0 0.041 - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2002-08-16 0 0.041 0.034 0.041 - - 0 0 - 0.410 0.340 0.410 - - 0 - 0.00%
2002-08-15 0 0.041 0.041 - - - 0 0 - 0.410 0.410 - - - 0 - 28.12%
2002-08-14 0 0.032 0.031 - - - 0 0 - 0.320 0.310 - - - 0 - 0.00%
2002-08-13 0 0.032 0.031 - - - 0 0 - 0.320 0.310 - - - 0 - 0.00%
2002-08-12 0 0.032 0.031 - - - 0 0 - 0.320 0.310 - - - 0 - 0.00%
2002-08-09 0 0.032 0.031 - - - 0 0 - 0.320 0.310 - - - 0 - 0.00%
2002-08-08 0 0.032 0.032 - 0.032 0.032 8,000 256 0.0320 0.320 0.320 - 0.320 0.320 800 0.3200 -17.95%
2002-08-07 0 0.039 0.031 0.040 - - 0 0 - 0.390 0.310 0.400 - - 0 - 0.00%
2002-08-06 0 0.039 - 0.055 0.039 0.039 50,000 1,950 0.0390 0.390 - 0.550 0.390 0.390 5,000 0.3900 -40.00%
2002-08-05 0 0.065 - 0.068 - - 0 0 - 0.650 - 0.680 - - 0 - 0.00%
2002-08-02 0 0.065 - 0.100 - - 0 0 - 0.650 - 1.000 - - 0 - 0.00%
2002-08-01 0 0.065 - 0.110 - - 0 0 - 0.650 - 1.100 - - 0 - 0.00%
2002-07-31 0 0.065 - 0.110 - - 0 0 - 0.650 - 1.100 - - 0 - 0.00%
2002-07-30 0 0.065 - 0.090 - - 0 0 - 0.650 - 0.900 - - 0 - 0.00%
2002-07-29 0 0.065 - 0.110 0.060 0.065 1,444,000 93,400 0.0647 0.650 - 1.100 0.600 0.650 144,400 0.6468 8.33%
2002-07-26 0 0.060 0.060 0.090 0.060 0.060 10,000 600 0.0600 0.600 0.600 0.900 0.600 0.600 1,000 0.6000 -7.69%
2002-07-25 0 0.065 - 0.065 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
2002-07-24 0 0.065 - 0.080 - - 0 0 - 0.650 - 0.800 - - 0 - 0.00%
2002-07-23 0 0.065 0.065 0.090 0.065 0.075 60,000 4,160 0.0693 0.650 0.650 0.900 0.650 0.750 6,000 0.6933 -9.72%
2002-07-22 0 0.072 0.072 0.090 0.072 0.072 54,000 3,888 0.0720 0.720 0.720 0.900 0.720 0.720 5,400 0.7200 -10.00%
2002-07-19 0 0.080 - 0.080 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2002-07-18 0 0.080 - 0.080 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2002-07-17 0 0.080 - 0.080 - - 0 0 - 0.800 - 0.800 - - 0 - -11.11%
2002-07-16 0 0.090 - 0.090 0.090 0.090 2,000 180 0.0900 0.900 - 0.900 0.900 0.900 200 0.9000 12.50%
2002-07-15 0 0.080 0.065 0.110 - - 0 0 - 0.800 0.650 1.100 - - 0 - 0.00%
2002-07-12 0 0.080 0.076 0.110 0.080 0.080 100,000 8,000 0.0800 0.800 0.760 1.100 0.800 0.800 10,000 0.8000 21.21%
2002-07-11 0 0.066 0.066 0.080 - - 2,000 132 0.0660 0.660 0.660 0.800 - - 200 0.6600 1.54%
2002-07-10 0 0.065 0.065 0.085 0.065 0.065 102,000 6,630 0.0650 0.650 0.650 0.850 0.650 0.650 10,200 0.6500 -8.45%
2002-07-09 0 0.071 0.060 0.085 - - 0 0 - 0.710 0.600 0.850 - - 0 - 0.00%
2002-07-08 0 0.071 0.065 0.085 - - 0 0 - 0.710 0.650 0.850 - - 0 - 0.00%
2002-07-05 0 0.071 0.065 0.066 - - 0 0 - 0.710 0.650 0.660 - - 0 - -11.25%
2002-07-04 0 0.080 - 0.090 - - 0 0 - 0.800 - 0.900 - - 0 - 0.00%
2002-07-03 0 0.080 - 0.100 - - 0 0 - 0.800 - 1.000 - - 0 - 0.00%
2002-07-02 0 0.080 - 0.100 0.080 0.080 98,000 7,840 0.0800 0.800 - 1.000 0.800 0.800 9,800 0.8000 0.00%
2002-06-28 0 0.080 0.080 0.085 - - 0 0 - 0.800 0.800 0.850 - - 0 - 0.00%
2002-06-27 0 0.080 - 0.090 - - 0 0 - 0.800 - 0.900 - - 0 - 0.00%
2002-06-26 0 0.080 0.065 0.080 - - 0 0 - 0.800 0.650 0.800 - - 0 - -11.11%
2002-06-25 0 0.090 - 0.090 - - 0 0 - 0.900 - 0.900 - - 0 - 0.00%
2002-06-24 0 0.090 0.085 0.090 0.090 0.090 200,000 18,000 0.0900 0.900 0.850 0.900 0.900 0.900 20,000 0.9000 5.88%
2002-06-21 0 0.085 0.070 0.110 0.085 0.085 182,000 15,470 0.0850 0.850 0.700 1.100 0.850 0.850 18,200 0.8500 21.43%
2002-06-20 0 0.070 0.070 0.080 - - 0 0 - 0.700 0.700 0.800 - - 0 - 7.69%
2002-06-19 0 0.065 0.065 0.095 - - 3,850,000 250,250 0.0650 0.650 0.650 0.950 - - 385,000 0.6500 0.00%
2002-06-18 0 0.065 0.065 0.100 - - 0 0 - 0.650 0.650 1.000 - - 0 - 0.00%
2002-06-17 0 0.065 0.065 0.110 0.065 0.065 40,000 2,600 0.0650 0.650 0.650 1.100 0.650 0.650 4,000 0.6500 0.00%
2002-06-14 0 0.065 0.065 0.110 - - 0 0 - 0.650 0.650 1.100 - - 0 - 0.00%
2002-06-13 0 0.065 0.065 0.110 - - 0 0 - 0.650 0.650 1.100 - - 0 - 0.00%
2002-06-12 0 0.065 0.065 0.080 - - 0 0 - 0.650 0.650 0.800 - - 0 - 0.00%
2002-06-11 0 0.065 0.065 0.100 - - 0 0 - 0.650 0.650 1.000 - - 0 - 0.00%
2002-06-10 0 0.065 0.065 0.100 - - 0 0 - 0.650 0.650 1.000 - - 0 - 0.00%
2002-06-07 0 0.065 0.065 0.100 - - 0 0 - 0.650 0.650 1.000 - - 0 - 0.00%
2002-06-06 0 0.065 0.065 0.110 0.065 0.065 20,000 1,300 0.0650 0.650 0.650 1.100 0.650 0.650 2,000 0.6500 -1.52%
2002-06-05 0 0.066 0.065 0.100 - - 0 0 - 0.660 0.650 1.000 - - 0 - 0.00%
2002-06-04 0 0.066 0.065 0.110 - - 0 0 - 0.660 0.650 1.100 - - 0 - 0.00%
2002-06-03 0 0.066 0.066 0.100 - - 0 0 - 0.660 0.660 1.000 - - 0 - 0.00%
2002-05-31 0 0.066 0.066 0.110 - - 0 0 - 0.660 0.660 1.100 - - 0 - 0.00%
2002-05-30 0 0.066 0.066 0.110 0.065 0.065 888,000 57,720 0.0650 0.660 0.660 1.100 0.650 0.650 88,800 0.6500 1.54%
2002-05-29 0 0.065 0.065 - - - 0 0 - 0.650 0.650 - - - 0 - 0.00%
2002-05-28 0 0.065 0.065 0.110 - - 0 0 - 0.650 0.650 1.100 - - 0 - 3.17%
2002-05-27 0 0.063 0.063 0.110 0.063 0.065 62,000 4,006 0.0646 0.630 0.630 1.100 0.630 0.650 6,200 0.6461 -3.08%
2002-05-24 0 0.065 0.065 0.110 0.062 0.062 42,000 2,604 0.0620 0.650 0.650 1.100 0.620 0.620 4,200 0.6200 -13.33%
2002-05-23 0 0.075 0.062 0.075 - - 0 0 - 0.750 0.620 0.750 - - 0 - 0.00%
2002-05-22 0 0.075 0.070 0.110 - - 0 0 - 0.750 0.700 1.100 - - 0 - 0.00%
2002-05-21 0 0.075 - 0.100 - - 0 0 - 0.750 - 1.000 - - 0 - 0.00%
2002-05-17 0 0.075 0.066 0.075 - - 0 0 - 0.750 0.660 0.750 - - 0 - -3.85%
2002-05-16 0 0.078 0.072 0.110 - - 0 0 - 0.780 0.720 1.100 - - 0 - 0.00%
2002-05-15 0 0.078 0.078 0.085 0.078 0.078 110,000 8,580 0.0780 0.780 0.780 0.850 0.780 0.780 11,000 0.7800 -17.02%
2002-05-14 0 0.094 0.086 0.110 - - 0 0 - 0.940 0.860 1.100 - - 0 - 0.00%
2002-05-13 0 0.094 - 0.100 - - 0 0 - 0.940 - 1.000 - - 0 - 0.00%
2002-05-10 0 0.094 0.094 0.095 0.094 0.094 12,000 1,128 0.0940 0.940 0.940 0.950 0.940 0.940 1,200 0.9400 -2.08%
2002-05-09 0 0.096 - 0.100 - - 0 0 - 0.960 - 1.000 - - 0 - 0.00%
2002-05-08 0 0.096 - 0.110 0.096 0.098 268,740 25,859 0.0962 0.960 - 1.100 0.960 0.980 26,874 0.9622 -1.03%
2002-05-07 0 0.097 - 0.100 0.096 0.097 100,000 9,650 0.0965 0.970 - 1.000 0.960 0.970 10,000 0.9650 -3.00%
2002-05-06 0 0.100 - 0.110 0.100 0.100 230,000 22,350 0.0972 1.000 - 1.100 1.000 1.000 23,000 0.9717 13.64%
2002-05-03 0 0.088 - 0.100 - - 0 0 - 0.880 - 1.000 - - 0 - 0.00%
2002-05-02 0 0.088 - 0.100 - - 0 0 - 0.880 - 1.000 - - 0 - 0.00%
2002-04-30 0 0.088 0.078 0.100 0.088 0.088 32,000 2,816 0.0880 0.880 0.780 1.000 0.880 0.880 3,200 0.8800 2.33%
2002-04-29 0 0.086 0.086 0.090 0.085 0.086 28,000 2,382 0.0851 0.860 0.860 0.900 0.850 0.860 2,800 0.8507 1.18%
2002-04-26 0 0.085 - 0.090 - - 0 0 - 0.850 - 0.900 - - 0 - 0.00%
2002-04-25 0 0.085 0.080 - 0.080 0.085 76,000 6,330 0.0833 0.850 0.800 - 0.800 0.850 7,600 0.8329 0.00%
2002-04-24 0 0.085 0.085 0.094 0.085 0.085 114,000 9,690 0.0850 0.850 0.850 0.940 0.850 0.850 11,400 0.8500 -9.57%
2002-04-23 0 0.094 - 0.094 - - 0 0 - 0.940 - 0.940 - - 0 - -6.00%
2002-04-22 0 0.100 - 0.100 0.100 0.100 250,000 25,000 0.1000 1.000 - 1.000 1.000 1.000 25,000 1.0000 17.65%
2002-04-19 0 0.085 - 0.085 - - 0 0 - 0.850 - 0.850 - - 0 - 0.00%
2002-04-18 0 0.085 0.078 0.095 0.078 0.085 380,000 30,900 0.0813 0.850 0.780 0.950 0.780 0.850 38,000 0.8132 0.00%
2002-04-17 0 0.085 - 0.085 - - 0 0 - 0.850 - 0.850 - - 0 - 0.00%
2002-04-16 0 0.085 0.080 0.085 0.085 0.085 600,000 51,000 0.0850 0.850 0.800 0.850 0.850 0.850 60,000 0.8500 6.25%
2002-04-15 0 0.080 0.075 0.100 - - 700,000 56,000 0.0800 0.800 0.750 1.000 - - 70,000 0.8000 0.00%
2002-04-12 0 0.080 0.075 0.090 0.080 0.080 92,000 7,360 0.0800 0.800 0.750 0.900 0.800 0.800 9,200 0.8000 0.00%
2002-04-11 0 0.080 0.075 0.080 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2002-04-10 0 0.080 0.080 0.100 - - 36,000 2,880 0.0800 0.800 0.800 1.000 - - 3,600 0.8000 0.00%
2002-04-09 0 0.080 0.080 0.100 0.080 0.080 8,000 640 0.0800 0.800 0.800 1.000 0.800 0.800 800 0.8000 0.00%
2002-04-08 0 0.080 0.080 0.100 0.080 0.080 6,000 480 0.0800 0.800 0.800 1.000 0.800 0.800 600 0.8000 -11.11%
2002-04-04 0 0.090 0.080 0.100 - - 0 0 - 0.900 0.800 1.000 - - 0 - 0.00%
2002-04-03 0 0.090 - 0.100 - - 0 0 - 0.900 - 1.000 - - 0 - 0.00%
2002-04-02 0 0.090 0.076 0.100 0.090 0.100 330,000 32,300 0.0979 0.900 0.760 1.000 0.900 1.000 33,000 0.9788 12.50%
2002-03-28 0 0.080 0.080 - 0.075 0.075 50,000 3,750 0.0750 0.800 0.800 - 0.750 0.750 5,000 0.7500 6.67%
2002-03-27 0 0.075 0.075 - 0.075 0.079 70,000 5,258 0.0751 0.750 0.750 - 0.750 0.790 7,000 0.7511 0.00%
2002-03-26 0 0.075 0.075 - - - 0 0 - 0.750 0.750 - - - 0 - 0.00%
2002-03-25 0 0.075 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2002-03-22 0 0.075 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2002-03-21 0 0.075 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2002-03-20 0 0.075 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2002-03-19 0 0.075 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2002-03-18 0 0.075 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2002-03-15 0 0.075 0.075 - 0.075 0.075 3,852,000 269,650 0.0700 0.750 0.750 - 0.750 0.750 385,200 0.7000 4.17%
2002-03-14 0 0.072 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2002-03-13 0 0.072 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2002-03-12 0 0.072 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2002-03-11 0 0.072 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2002-03-08 0 0.072 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2002-03-07 0 0.072 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2002-03-06 0 0.072 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2002-03-05 0 0.072 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2002-03-04 0 0.072 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2002-03-01 0 0.072 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2002-02-28 0 0.072 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2002-02-27 0 0.072 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2002-02-26 0 0.072 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2002-02-25 0 0.072 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2002-02-22 0 0.072 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2002-02-21 0 0.072 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2002-02-20 0 0.072 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2002-02-19 0 0.072 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2002-02-18 0 0.072 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2002-02-15 0 0.072 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2002-02-11 0 0.072 0.063 - - - 0 0 - 0.720 0.630 - - - 0 - 0.00%
2002-02-08 0 0.072 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2002-02-07 0 0.072 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2002-02-06 0 0.072 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2002-02-05 0 0.072 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2002-02-04 0 0.072 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2002-02-01 0 0.072 0.072 - 0.072 0.072 390,000 28,080 0.0720 0.720 0.720 - 0.720 0.720 39,000 0.7200 0.00%
2002-01-31 0 0.072 0.072 - - - 0 0 - 0.720 0.720 - - - 0 - 1.41%
2002-01-30 0 0.071 0.071 - 0.071 0.071 38,000 2,698 0.0710 0.710 0.710 - 0.710 0.710 3,800 0.7100 0.00%
2002-01-29 0 0.071 0.071 - 0.070 0.071 72,000 5,042 0.0700 0.710 0.710 - 0.700 0.710 7,200 0.7003 1.43%
2002-01-28 0 0.070 0.070 - 0.070 0.070 150,000 10,500 0.0700 0.700 0.700 - 0.700 0.700 15,000 0.7000 -12.50%
2002-01-25 0 0.080 - 0.080 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2002-01-24 0 0.080 - 0.080 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2002-01-23 0 0.080 - 0.080 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2002-01-22 0 0.080 - 0.080 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2002-01-21 0 0.080 - 0.080 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2002-01-18 0 0.080 0.076 0.080 0.080 0.080 30,000 2,400 0.0800 0.800 0.760 0.800 0.800 0.800 3,000 0.8000 -11.11%
2002-01-17 0 0.090 - 0.090 0.090 0.090 100,000 9,000 0.0900 0.900 - 0.900 0.900 0.900 10,000 0.9000 -2.17%
2002-01-16 0 0.092 - 0.092 - - 0 0 - 0.920 - 0.920 - - 0 - 0.00%
2002-01-15 0 0.092 - 0.100 - - 0 0 - 0.920 - 1.000 - - 0 - 0.00%
2002-01-14 0 0.092 - 0.099 - - 0 0 - 0.920 - 0.990 - - 0 - 0.00%
2002-01-11 0 0.092 - 0.100 0.092 0.096 210,000 19,328 0.0920 0.920 - 1.000 0.920 0.960 21,000 0.9204 -8.00%
2002-01-10 0 0.100 - 0.100 - - 0 0 - 1.000 - 1.000 - - 0 - -2.91%
2002-01-09 0 0.103 - 0.103 - - 0 0 - 1.030 - 1.030 - - 0 - 0.00%
2002-01-08 0 0.103 - 0.103 - - 0 0 - 1.030 - 1.030 - - 0 - -4.63%
2002-01-07 0 0.108 - 0.108 0.108 0.108 40,000 4,320 0.1080 1.080 - 1.080 1.080 1.080 4,000 1.0800 -6.09%
2002-01-04 0 0.115 - 0.115 0.115 0.115 24,000 2,754 0.1148 1.150 - 1.150 1.150 1.150 2,400 1.1475 4.55%
2002-01-03 0 0.110 - 0.114 - - 0 0 - 1.100 - 1.140 - - 0 - 0.00%
2002-01-02 0 0.110 - - - - 0 0 - 1.100 - - - - 0 - 0.00%
2001-12-31 0 0.110 - 0.117 - - 0 0 - 1.100 - 1.170 - - 0 - 0.00%
2001-12-28 0 0.110 - 0.117 - - 0 0 - 1.100 - 1.170 - - 0 - 0.00%
2001-12-27 0 0.110 - 0.117 - - 0 0 - 1.100 - 1.170 - - 0 - 0.00%
2001-12-24 0 0.110 - 0.117 - - 0 0 - 1.100 - 1.170 - - 0 - 0.00%
2001-12-21 0 0.110 - 0.117 - - 0 0 - 1.100 - 1.170 - - 0 - 0.00%
2001-12-20 0 0.110 - 0.117 - - 0 0 - 1.100 - 1.170 - - 0 - 0.00%
2001-12-19 0 0.110 - 0.117 - - 0 0 - 1.100 - 1.170 - - 0 - 0.00%
2001-12-18 0 0.110 - 0.117 - - 0 0 - 1.100 - 1.170 - - 0 - 0.00%
2001-12-17 0 0.110 - 0.117 - - 20,000 2,340 0.1170 1.100 - 1.170 - - 2,000 1.1700 0.00%
2001-12-14 0 0.110 - 0.117 - - 0 0 - 1.100 - 1.170 - - 0 - 0.00%
2001-12-13 0 0.110 - 0.110 - - 0 0 - 1.100 - 1.100 - - 0 - -5.98%
2001-12-12 0 0.117 - 0.117 - - 0 0 - 1.170 - 1.170 - - 0 - -2.50%
2001-12-11 0 0.120 0.117 0.120 0.109 0.120 208,000 23,280 0.1119 1.200 1.170 1.200 1.090 1.200 20,800 1.1192 10.09%
2001-12-10 0 0.109 0.101 0.109 0.101 0.110 190,000 20,540 0.1081 1.090 1.010 1.090 1.010 1.100 19,000 1.0811 9.00%
2001-12-07 0 0.100 0.092 0.100 0.085 0.100 230,000 20,590 0.0895 1.000 0.920 1.000 0.850 1.000 23,000 0.8952 21.95%
2001-12-06 0 0.082 0.082 0.090 - - 0 0 - 0.820 0.820 0.900 - - 0 - 1.23%
2001-12-05 0 0.081 0.081 - 0.081 0.081 32,000 2,592 0.0810 0.810 0.810 - 0.810 0.810 3,200 0.8100 1.25%
2001-12-04 0 0.080 0.080 - - - 0 0 - 0.800 0.800 - - - 0 - 0.00%
2001-12-03 0 0.080 0.080 - - - 0 0 - 0.800 0.800 - - - 0 - 0.00%
2001-11-30 0 0.080 - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2001-11-29 0 0.080 0.080 - - - 0 0 - 0.800 0.800 - - - 0 - 0.00%
2001-11-28 0 0.080 0.080 - - - 0 0 - 0.800 0.800 - - - 0 - 0.00%
2001-11-27 0 0.080 0.080 - - - 0 0 - 0.800 0.800 - - - 0 - 0.00%
2001-11-26 0 0.080 - 0.080 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2001-11-23 0 0.080 - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2001-11-22 0 0.080 0.078 - - - 0 0 - 0.800 0.780 - - - 0 - 0.00%
2001-11-21 0 0.080 0.078 - - - 0 0 - 0.800 0.780 - - - 0 - 0.00%
2001-11-20 0 0.080 0.078 - - - 0 0 - 0.800 0.780 - - - 0 - 0.00%
2001-11-19 0 0.080 0.080 - 0.078 0.080 76,000 6,008 0.0791 0.800 0.800 - 0.780 0.800 7,600 0.7905 0.00%
2001-11-16 0 0.080 0.080 - - - 0 0 - 0.800 0.800 - - - 0 - 0.00%
2001-11-15 0 0.080 0.080 - - - 0 0 - 0.800 0.800 - - - 0 - 0.00%
2001-11-14 0 0.080 0.080 - 0.078 0.078 2,000 156 0.0780 0.800 0.800 - 0.780 0.780 200 0.7800 2.56%
2001-11-13 0 0.078 0.078 - 0.078 0.078 2,000 156 0.0780 0.780 0.780 - 0.780 0.780 200 0.7800 0.00%
2001-11-12 0 0.078 0.078 - 0.075 0.080 480,000 36,680 0.0764 0.780 0.780 - 0.750 0.800 48,000 0.7642 -2.50%
2001-11-09 0 0.080 0.080 - - - 0 0 - 0.800 0.800 - - - 0 - 0.00%
2001-11-08 0 0.080 - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2001-11-07 0 0.080 0.080 0.085 0.080 0.080 61,380 4,897 0.0798 0.800 0.800 0.850 0.800 0.800 6,138 0.7978 -11.11%
2001-11-06 0 0.090 - 0.090 - - 0 0 - 0.900 - 0.900 - - 0 - -5.26%
2001-11-05 0 0.095 - 0.095 0.095 0.095 32,000 3,040 0.0950 0.950 - 0.950 0.950 0.950 3,200 0.9500 -5.00%
2001-11-02 0 0.100 - 0.100 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2001-11-01 0 0.100 - 0.100 - - 0 0 - 1.000 - 1.000 - - 0 - -7.41%
2001-10-31 0 0.108 - 0.108 - - 0 0 - 1.080 - 1.080 - - 0 - 0.00%
2001-10-30 0 0.108 - 0.108 - - 0 0 - 1.080 - 1.080 - - 0 - 0.00%
2001-10-29 0 0.108 - 0.108 - - 0 0 - 1.080 - 1.080 - - 0 - 0.00%
2001-10-26 0 0.108 - 0.108 0.108 0.108 6,000 648 0.1080 1.080 - 1.080 1.080 1.080 600 1.0800 0.00%
2001-10-24 0 0.108 - 0.108 - - 0 0 - 1.080 - 1.080 - - 0 - 0.00%
2001-10-23 0 0.108 - 0.108 - - 0 0 - 1.080 - 1.080 - - 0 - -0.92%
2001-10-22 0 0.109 - 0.109 0.109 0.109 100,000 10,900 0.1090 1.090 - 1.090 1.090 1.090 10,000 1.0900 0.93%
2001-10-19 0 0.108 - 0.108 0.108 0.108 100,000 10,800 0.1080 1.080 - 1.080 1.080 1.080 10,000 1.0800 0.93%
2001-10-18 0 0.107 0.107 0.108 - - 0 0 - 1.070 1.070 1.080 - - 0 - 7.00%
2001-10-17 0 0.100 - 0.108 - - 0 0 - 1.000 - 1.080 - - 0 - 0.00%
2001-10-16 0 0.100 - 0.100 0.100 0.100 2,000 200 0.1000 1.000 - 1.000 1.000 1.000 200 1.0000 11.11%
2001-10-15 0 0.090 0.090 - - - 0 0 - 0.900 0.900 - - - 0 - 42.86%
2001-10-12 0 0.063 0.056 - 0.055 0.063 386,000 22,878 0.0593 0.630 0.560 - 0.550 0.630 38,600 0.5927 1.61%
2001-10-11 0 0.062 0.062 0.070 0.062 0.062 2,000 124 0.0620 0.620 0.620 0.700 0.620 0.620 200 0.6200 3.33%
2001-10-10 0 0.060 0.060 - - - 0 0 - 0.600 0.600 - - - 0 - 7.14%
2001-10-09 0 0.056 0.056 - - - 0 0 - 0.560 0.560 - - - 0 - 5.66%
2001-10-08 0 0.053 0.045 - - - 0 0 - 0.530 0.450 - - - 0 - 0.00%
2001-10-05 0 0.053 0.053 - 0.052 0.052 30,000 1,560 0.0520 0.530 0.530 - 0.520 0.520 3,000 0.5200 10.42%
2001-10-04 0 0.048 0.048 - - - 0 0 - 0.480 0.480 - - - 0 - 6.67%
2001-10-03 0 0.045 0.045 - 0.045 0.045 28,000 1,260 0.0450 0.450 0.450 - 0.450 0.450 2,800 0.4500 12.50%
2001-09-28 0 0.040 - 0.040 - - 0 0 - 0.400 - 0.400 - - 0 - -42.86%
2001-09-27 0 0.070 - - 0.070 0.070 20,000 1,400 0.0700 0.700 - - 0.700 0.700 2,000 0.7000 14.75%
2001-09-26 0 0.061 - - - - 0 0 - 0.610 - - - - 0 - 0.00%
2001-09-25 0 0.061 0.060 - 0.061 0.061 80,000 4,880 0.0610 0.610 0.600 - 0.610 0.610 8,000 0.6100 19.61%
2001-09-24 0 0.051 0.051 - 0.040 0.050 20,000 980 0.0490 0.510 0.510 - 0.400 0.500 2,000 0.4900 -15.00%
2001-09-21 0 0.060 0.060 - 0.051 0.053 384,000 19,968 0.0520 0.600 0.600 - 0.510 0.530 38,400 0.5200 50.00%
2001-09-20 0 0.040 0.040 - 0.040 0.050 22,000 900 0.0409 0.400 0.400 - 0.400 0.500 2,200 0.4091 -60.00%
2001-09-19 0 0.100 - 0.100 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2001-09-18 0 0.100 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2001-09-17 0 0.100 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2001-09-14 0 0.100 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2001-09-13 0 0.100 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2001-09-12 0 0.100 0.100 - 0.100 0.100 48,000 4,800 0.1000 1.000 1.000 - 1.000 1.000 4,800 1.0000 -3.85%
2001-09-11 0 0.104 0.104 - - - 0 0 - 1.040 1.040 - - - 0 - 0.00%
2001-09-10 0 0.104 - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2001-09-07 0 0.104 - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2001-09-06 0 0.104 - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2001-09-05 0 0.104 - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2001-09-04 0 0.104 - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2001-09-03 0 0.104 - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2001-08-31 0 0.104 0.100 - - - 0 0 - 1.040 1.000 - - - 0 - 0.00%
2001-08-30 0 0.104 0.100 - - - 0 0 - 1.040 1.000 - - - 0 - 0.00%
2001-08-29 0 0.104 0.100 - - - 0 0 - 1.040 1.000 - - - 0 - 0.00%
2001-08-28 0 0.104 0.100 - - - 0 0 - 1.040 1.000 - - - 0 - 0.00%
2001-08-27 0 0.104 0.100 - - - 0 0 - 1.040 1.000 - - - 0 - 0.00%
2001-08-24 0 0.104 0.100 - 0.104 0.104 40,000 4,160 0.1040 1.040 1.000 - 1.040 1.040 4,000 1.0400 -0.95%
2001-08-23 0 0.105 0.105 0.115 0.105 0.105 10,000 1,050 0.1050 1.050 1.050 1.150 1.050 1.050 1,000 1.0500 -13.93%
2001-08-22 0 0.122 - 0.122 - - 0 0 - 1.220 - 1.220 - - 0 - 0.00%
2001-08-21 0 0.122 0.110 0.122 - - 0 0 - 1.220 1.100 1.220 - - 0 - -0.81%
2001-08-20 0 0.123 - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2001-08-17 0 0.123 - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2001-08-16 0 0.123 - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2001-08-15 0 0.123 0.123 - 0.123 0.123 62,000 7,626 0.1230 1.230 1.230 - 1.230 1.230 6,200 1.2300 0.00%
2001-08-14 0 0.123 - 0.123 - - 0 0 - 1.230 - 1.230 - - 0 - 0.00%
2001-08-13 0 0.123 0.123 0.126 0.123 0.123 40,000 4,920 0.1230 1.230 1.230 1.260 1.230 1.230 4,000 1.2300 -2.38%
2001-08-10 0 0.126 - 0.130 - - 0 0 - 1.260 - 1.300 - - 0 - 0.00%
2001-08-09 0 0.126 - - - - 0 0 - 1.260 - - - - 0 - 0.00%
2001-08-08 0 0.126 - - - - 0 0 - 1.260 - - - - 0 - 0.00%
2001-08-07 0 0.126 - - - - 0 0 - 1.260 - - - - 0 - 0.00%
2001-08-06 0 0.126 0.105 - - - 0 0 - 1.260 1.050 - - - 0 - 0.00%
2001-08-03 0 0.126 - - - - 0 0 - 1.260 - - - - 0 - 0.00%
2001-08-02 0 0.126 - - - - 0 0 - 1.260 - - - - 0 - 0.00%
2001-08-01 0 0.126 0.126 0.128 0.126 0.126 80,000 10,080 0.1260 1.260 1.260 1.280 1.260 1.260 8,000 1.2600 -1.56%
2001-07-31 0 0.128 0.127 0.250 - - 0 0 - 1.280 1.270 2.500 - - 0 - 0.00%
2001-07-30 0 0.128 - 0.250 - - 0 0 - 1.280 - 2.500 - - 0 - 0.00%
2001-07-27 0 0.128 - 0.255 - - 0 0 - 1.280 - 2.550 - - 0 - 0.00%
2001-07-26 0 0.128 - 0.255 - - 0 0 - 1.280 - 2.550 - - 0 - 0.00%
2001-07-24 0 0.128 - 0.128 - - 0 0 - 1.280 - 1.280 - - 0 - 0.00%
2001-07-23 0 0.128 - 0.128 - - 0 0 - 1.280 - 1.280 - - 0 - 0.00%
2001-07-20 0 0.128 - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2001-07-19 0 0.128 - 0.128 - - 0 0 - 1.280 - 1.280 - - 0 - 0.00%
2001-07-18 0 0.128 - 0.138 0.128 0.128 500,000 64,000 0.1280 1.280 - 1.380 1.280 1.280 50,000 1.2800 -1.54%
2001-07-17 0 0.130 0.130 0.149 - - 0 0 - 1.300 1.300 1.490 - - 0 - 0.00%
2001-07-16 0 0.130 0.130 0.175 - - 0 0 - 1.300 1.300 1.750 - - 0 - 3.17%
2001-07-13 0 0.126 0.126 - 0.125 0.125 2,000 250 0.1250 1.260 1.260 - 1.250 1.250 200 1.2500 -3.82%
2001-07-12 0 0.131 0.131 0.150 - - 0 0 - 1.310 1.310 1.500 - - 0 - 0.00%
2001-07-11 0 0.131 0.131 - 0.130 0.131 114,000 14,868 0.1304 1.310 1.310 - 1.300 1.310 11,400 1.3042 0.00%
2001-07-10 0 0.131 0.131 - 0.130 0.131 36,000 4,688 0.1302 1.310 1.310 - 1.300 1.310 3,600 1.3022 0.77%
2001-07-09 0 0.130 0.130 0.146 0.130 0.135 116,000 15,580 0.1343 1.300 1.300 1.460 1.300 1.350 11,600 1.3431 -11.56%
2001-07-05 0 0.147 - - - - 0 0 - 1.470 - - - - 0 - 0.00%
2001-07-04 0 0.147 - 0.147 - - 0 0 - 1.470 - 1.470 - - 0 - -0.68%
2001-07-03 0 0.148 - 0.148 - - 0 0 - 1.480 - 1.480 - - 0 - 0.00%
2001-06-29 0 0.148 - 0.148 0.148 0.148 62,000 9,176 0.1480 1.480 - 1.480 1.480 1.480 6,200 1.4800 2.07%
2001-06-28 0 0.145 0.145 0.150 0.145 0.145 134,000 19,430 0.1450 1.450 1.450 1.500 1.450 1.450 13,400 1.4500 -2.03%
2001-06-27 0 0.148 0.148 - 0.148 0.148 200,000 29,600 0.1480 1.480 1.480 - 1.480 1.480 20,000 1.4800 5.71%
2001-06-26 0 0.140 0.140 0.148 - - 0 0 - 1.400 1.400 1.480 - - 0 - 0.00%
2001-06-22 0 0.140 - 0.140 0.140 0.140 100,000 14,000 0.1400 1.400 - 1.400 1.400 1.400 10,000 1.4000 0.00%
2001-06-21 0 0.140 0.135 0.140 0.140 0.150 210,000 30,100 0.1433 1.400 1.350 1.400 1.400 1.500 21,000 1.4333 -6.67%
2001-06-20 0 0.150 - 0.150 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
2001-06-19 0 0.150 0.150 0.163 0.150 0.150 22,000 3,300 0.1500 1.500 1.500 1.630 1.500 1.500 2,200 1.5000 -9.09%
2001-06-18 0 0.165 - 0.170 - - 0 0 - 1.650 - 1.700 - - 0 - 0.00%
2001-06-15 0 0.165 - 0.165 - - 0 0 - 1.650 - 1.650 - - 0 - -2.94%
2001-06-14 0 0.170 0.125 0.170 0.170 0.170 50,000 8,500 0.1700 1.700 1.250 1.700 1.700 1.700 5,000 1.7000 -5.56%
2001-06-13 0 0.180 0.170 0.180 - - 0 0 - 1.800 1.700 1.800 - - 0 - -1.10%
2001-06-12 0 0.182 0.170 0.182 0.168 0.182 1,003,432 172,845 0.1723 1.820 1.700 1.820 1.680 1.820 100,343 1.7225 8.33%
2001-06-11 0 0.168 0.168 0.180 0.166 0.166 352,000 58,432 0.1660 1.680 1.680 1.800 1.660 1.660 35,200 1.6600 1.20%
2001-06-08 0 0.166 0.133 0.168 0.166 0.166 50,000 8,300 0.1660 1.660 1.330 1.680 1.660 1.660 5,000 1.6600 5.06%
2001-06-07 0 0.158 0.151 0.158 0.151 0.158 290,000 44,840 0.1546 1.580 1.510 1.580 1.510 1.580 29,000 1.5462 1.28%
2001-06-06 0 0.156 0.151 0.156 0.140 0.158 2,644,684 401,474 0.1518 1.560 1.510 1.560 1.400 1.580 264,468 1.5180 15.56%
2001-06-05 0 0.135 0.128 0.179 0.126 0.164 3,108,000 426,234 0.1371 1.350 1.280 1.790 1.260 1.640 310,800 1.3714 -25.00%
2001-06-04 0 0.180 - 0.180 0.180 0.180 10,000 1,800 0.1800 1.800 - 1.800 1.800 1.800 1,000 1.8000 0.00%
2001-06-01 0 0.180 - 0.180 - - 0 0 - 1.800 - 1.800 - - 0 - -4.26%
2001-05-31 0 0.188 - 0.192 0.188 0.188 24,000 4,512 0.1880 1.880 - 1.920 1.880 1.880 2,400 1.8800 4.44%
2001-05-30 0 0.180 - 0.186 0.180 0.182 140,000 25,160 0.1797 1.800 - 1.860 1.800 1.820 14,000 1.7971 0.00%
2001-05-29 0 0.180 0.180 - 0.170 0.180 302,000 53,360 0.1767 1.800 1.800 - 1.700 1.800 30,200 1.7669 7.78%
2001-05-28 0 0.167 0.167 - 0.167 0.175 1,264,000 211,374 0.1672 1.670 1.670 - 1.670 1.750 126,400 1.6723 0.60%
2001-05-25 0 0.166 0.150 0.170 0.158 0.166 130,000 21,180 0.1629 1.660 1.500 1.700 1.580 1.660 13,000 1.6292 16.90%
2001-05-24 0 0.142 0.142 - 0.140 0.140 100,000 14,000 0.1400 1.420 1.420 - 1.400 1.400 10,000 1.4000 10.94%
2001-05-23 0 0.128 0.128 - 0.128 0.128 52,000 6,656 0.1280 1.280 1.280 - 1.280 1.280 5,200 1.2800 -1.54%
2001-05-22 0 0.130 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2001-05-21 0 0.130 - 0.130 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
2001-05-18 0 0.130 0.130 - 0.130 0.130 10,000 1,300 0.1300 1.300 1.300 - 1.300 1.300 1,000 1.3000 -7.14%
2001-05-17 0 0.140 - 0.144 0.140 0.140 100,640 14,083 0.1399 1.400 - 1.440 1.400 1.400 10,064 1.3993 -0.71%
2001-05-16 0 0.141 0.141 0.144 0.141 0.145 62,000 8,846 0.1427 1.410 1.410 1.440 1.410 1.450 6,200 1.4268 -6.00%
2001-05-15 0 0.150 0.137 0.150 0.141 0.150 200,000 29,100 0.1455 1.500 1.370 1.500 1.410 1.500 20,000 1.4550 0.00%
2001-05-14 0 0.150 0.150 0.160 0.150 0.151 204,000 30,800 0.1510 1.500 1.500 1.600 1.500 1.510 20,400 1.5098 -6.25%
2001-05-11 0 0.160 - - - - 0 0 - 1.600 - - - - 0 - 0.00%
2001-05-10 0 0.160 - - - - 0 0 - 1.600 - - - - 0 - 0.00%
2001-05-09 0 0.160 - - 0.160 0.160 20,000 3,200 0.1600 1.600 - - 1.600 1.600 2,000 1.6000 0.00%
2001-05-08 0 0.160 - - - - 0 0 - 1.600 - - - - 0 - 0.00%
2001-05-07 0 0.160 0.160 0.170 0.160 0.160 130,000 20,800 0.1600 1.600 1.600 1.700 1.600 1.600 13,000 1.6000 0.00%
2001-05-04 0 0.160 - 0.160 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
2001-05-03 0 0.160 - 0.160 0.162 0.162 10,000 1,620 0.1620 1.600 - 1.600 1.620 1.620 1,000 1.6200 -1.23%
2001-05-02 0 0.162 - - - - 0 0 - 1.620 - - - - 0 - 0.00%
2001-04-27 0 0.162 0.145 - 0.150 0.162 200,000 30,870 0.1544 1.620 1.450 - 1.500 1.620 20,000 1.5435 1.25%
2001-04-26 0 0.160 - 0.160 - - 0 0 - 1.600 - 1.600 - - 0 - -1.84%
2001-04-25 0 0.163 - 0.163 - - 0 0 - 1.630 - 1.630 - - 0 - -2.98%
2001-04-24 0 0.168 - 0.168 - - 0 0 - 1.680 - 1.680 - - 0 - 0.00%
2001-04-23 0 0.168 - 0.168 - - 0 0 - 1.680 - 1.680 - - 0 - 0.00%
2001-04-20 0 0.168 0.160 0.178 0.168 0.175 28,000 4,760 0.1700 1.680 1.600 1.780 1.680 1.750 2,800 1.7000 -6.67%
2001-04-19 0 0.180 0.180 0.190 0.180 0.185 93,400 17,034 0.1824 1.800 1.800 1.900 1.800 1.850 9,340 1.8238 -5.26%
2001-04-18 0 0.190 - 0.190 - - 0 0 - 1.900 - 1.900 - - 0 - 0.00%
2001-04-17 0 0.190 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2001-04-12 0 0.190 - 0.190 - - 0 0 - 1.900 - 1.900 - - 0 - 0.00%
2001-04-11 0 0.190 - 0.190 - - 0 0 - 1.900 - 1.900 - - 0 - 0.00%
2001-04-10 0 0.190 - 0.190 - - 0 0 - 1.900 - 1.900 - - 0 - 0.00%
2001-04-09 0 0.190 - 0.190 - - 54,000 10,800 0.2000 1.900 - 1.900 - - 5,400 2.0000 -7.32%
2001-04-06 0 0.205 - 0.205 0.200 0.210 31,000 6,220 0.2006 2.050 - 2.050 2.000 2.100 3,100 2.0065 5.13%
2001-04-04 0 0.195 - 0.195 - - 0 0 - 1.950 - 1.950 - - 0 - 0.00%
2001-04-03 0 0.195 - 0.200 - - 0 0 - 1.950 - 2.000 - - 0 - 0.00%
2001-04-02 0 0.195 - 0.200 - - 0 0 - 1.950 - 2.000 - - 0 - 0.00%
2001-03-30 0 0.195 - 0.200 - - 0 0 - 1.950 - 2.000 - - 0 - 0.00%
2001-03-29 0 0.195 - 0.200 - - 0 0 - 1.950 - 2.000 - - 0 - 0.00%
2001-03-28 0 0.195 - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2001-03-27 0 0.195 - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2001-03-26 0 0.195 - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2001-03-23 0 0.195 - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2001-03-22 0 0.195 - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2001-03-21 0 0.195 - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2001-03-20 0 0.195 - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2001-03-19 0 0.195 - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2001-03-16 0 0.195 - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2001-03-15 0 0.195 - 0.195 - - 0 0 - 1.950 - 1.950 - - 0 - 0.00%
2001-03-14 0 0.195 - 0.200 - - 0 0 - 1.950 - 2.000 - - 0 - 0.00%
2001-03-13 0 0.195 - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2001-03-12 0 0.195 - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2001-03-09 0 0.195 0.185 0.198 0.195 0.195 152,000 29,640 0.1950 1.950 1.850 1.980 1.950 1.950 15,200 1.9500 -2.50%
2001-03-08 0 0.200 - 0.200 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2001-03-07 0 0.200 - 0.200 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2001-03-06 0 0.200 - 0.206 - - 0 0 - 2.000 - 2.060 - - 0 - 0.00%
2001-03-05 0 0.200 - 0.200 - - 0 0 - 2.000 - 2.000 - - 0 - -0.99%
2001-03-02 0 0.202 - - - - 0 0 - 2.020 - - - - 0 - 0.00%
2001-03-01 0 0.202 - - - - 0 0 - 2.020 - - - - 0 - 0.00%
2001-02-28 0 0.202 - 0.210 - - 0 0 - 2.020 - 2.100 - - 0 - 0.00%
2001-02-27 0 0.202 - 0.202 0.193 0.202 220,000 42,740 0.1943 2.020 - 2.020 1.930 2.020 22,000 1.9427 5.21%
2001-02-26 0 0.192 0.192 0.200 0.180 0.190 156,000 28,640 0.1836 1.920 1.920 2.000 1.800 1.900 15,600 1.8359 6.67%
2001-02-23 0 0.180 0.180 0.190 - - 0 0 - 1.800 1.800 1.900 - - 0 - 5.88%
2001-02-22 0 0.170 - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2001-02-21 0 0.170 0.170 - 0.170 0.170 90,000 15,300 0.1700 1.700 1.700 - 1.700 1.700 9,000 1.7000 0.00%
2001-02-20 0 0.170 - 0.170 - - 0 0 - 1.700 - 1.700 - - 0 - 0.00%
2001-02-19 0 0.170 - 0.170 0.190 0.195 560,000 107,400 0.1918 1.700 - 1.700 1.900 1.950 56,000 1.9179 -14.57%
2001-02-16 0 0.199 - 0.199 0.201 0.201 300,000 60,300 0.2010 1.990 - 1.990 2.010 2.010 30,000 2.0100 -0.50%
2001-02-15 0 0.200 0.200 - - - 0 0 - 2.000 2.000 - - - 0 - 26.58%
2001-02-14 0 0.158 - - - - 0 0 - 1.580 - - - - 0 - 0.00%
2001-02-13 0 0.158 - - - - 0 0 - 1.580 - - - - 0 - 0.00%
2001-02-12 0 0.158 - - - - 0 0 - 1.580 - - - - 0 - 0.00%
2001-02-09 0 0.158 - 0.158 - - 0 0 - 1.580 - 1.580 - - 0 - 0.00%
2001-02-08 0 0.158 - 0.158 - - 0 0 - 1.580 - 1.580 - - 0 - 0.00%
2001-02-07 0 0.158 - - 0.158 0.162 186,000 29,732 0.1598 1.580 - - 1.580 1.620 18,600 1.5985 0.00%
2001-02-06 0 0.158 - 0.162 - - 0 0 - 1.580 - 1.620 - - 0 - 0.00%
2001-02-05 0 0.158 - 0.158 - - 0 0 - 1.580 - 1.580 - - 0 - 0.00%
2001-02-02 0 0.158 0.158 - - - 0 0 - 1.580 1.580 - - - 0 - 6.04%
2001-02-01 0 0.149 0.149 - 0.149 0.149 86,000 12,814 0.1490 1.490 1.490 - 1.490 1.490 8,600 1.4900 2.76%
2001-01-31 0 0.145 0.141 - - - 0 0 - 1.450 1.410 - - - 0 - 0.00%
2001-01-30 0 0.145 0.145 0.160 0.145 0.152 120,000 18,100 0.1508 1.450 1.450 1.600 1.450 1.520 12,000 1.5083 -3.33%
2001-01-29 0 0.150 0.140 0.150 0.140 0.150 514,000 75,060 0.1460 1.500 1.400 1.500 1.400 1.500 51,400 1.4603 2.04%
2001-01-23 0 0.147 - - - - 0 0 - 1.470 - - - - 0 - 0.00%
2001-01-22 0 0.147 - - - - 0 0 - 1.470 - - - - 0 - 0.00%
2001-01-19 0 0.147 - - - - 0 0 - 1.470 - - - - 0 - 0.00%
2001-01-18 0 0.147 - 0.147 - - 0 0 - 1.470 - 1.470 - - 0 - 0.00%
2001-01-17 0 0.147 - - 0.147 0.150 150,000 22,200 0.1480 1.470 - - 1.470 1.500 15,000 1.4800 0.00%
2001-01-16 0 0.147 0.147 - 0.147 0.147 2,000 294 0.1470 1.470 1.470 - 1.470 1.470 200 1.4700 0.00%
2001-01-15 0 0.147 0.147 - 0.147 0.147 62,000 9,114 0.1470 1.470 1.470 - 1.470 1.470 6,200 1.4700 0.00%
2001-01-12 0 0.147 - - - - 0 0 - 1.470 - - - - 0 - 0.00%
2001-01-11 0 0.147 - - - - 0 0 - 1.470 - - - - 0 - 0.00%
2001-01-10 0 0.147 0.145 0.147 - - 0 0 - 1.470 1.450 1.470 - - 0 - -0.68%
2001-01-09 0 0.148 0.143 - 0.146 0.148 250,000 36,774 0.1471 1.480 1.430 - 1.460 1.480 25,000 1.4710 -1.33%
2001-01-08 0 0.150 0.150 0.154 0.146 0.154 40,000 6,000 0.1500 1.500 1.500 1.540 1.460 1.540 4,000 1.5000 -5.06%
2001-01-05 0 0.158 0.158 0.182 0.150 0.174 216,000 35,480 0.1643 1.580 1.580 1.820 1.500 1.740 21,600 1.6426 -12.22%
2001-01-04 0 0.180 - 0.180 - - 0 0 - 1.800 - 1.800 - - 0 - 0.00%
2001-01-03 0 0.180 - 0.180 - - 0 0 - 1.800 - 1.800 - - 0 - -2.70%
2001-01-02 0 0.185 - 0.184 - - 0 0 - 1.850 - 1.840 - - 0 - -2.12%
2000-12-29 0 0.189 - 0.189 - - 0 0 - 1.890 - 1.890 - - 0 - 0.00%
2000-12-28 0 0.189 - 0.196 - - 0 0 - 1.890 - 1.960 - - 0 - 0.00%
2000-12-27 0 0.189 - 0.189 - - 0 0 - 1.890 - 1.890 - - 0 - 0.00%
2000-12-22 0 0.189 - 0.189 - - 0 0 - 1.890 - 1.890 - - 0 - 0.00%
2000-12-21 0 0.189 - 0.189 - - 0 0 - 1.890 - 1.890 - - 0 - -3.57%
2000-12-20 0 0.196 - 0.196 0.199 0.204 200,000 40,050 0.2003 1.960 - 1.960 1.990 2.040 20,000 2.0025 -2.00%
2000-12-19 0 0.200 - 0.200 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2000-12-18 0 0.200 - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2000-12-15 0 0.200 - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2000-12-14 0 0.200 - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2000-12-13 0 0.200 - 0.200 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2000-12-12 0 0.200 0.194 0.200 0.185 0.210 240,000 46,886 0.1954 2.000 1.940 2.000 1.850 2.100 24,000 1.9536 0.00%
2000-12-11 0 0.200 - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2000-12-08 0 0.200 0.200 - 0.200 0.200 70,000 14,000 0.2000 2.000 2.000 - 2.000 2.000 7,000 2.0000 5.26%
2000-12-07 0 0.190 - 0.200 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2000-12-06 0 0.190 - - 0.190 0.201 314,000 62,960 0.2005 1.900 - - 1.900 2.010 31,400 2.0051 -5.47%
2000-12-05 0 0.201 - 0.204 - - 0 0 - 2.010 - 2.040 - - 0 - 0.00%
2000-12-04 0 0.201 - - - - 0 0 - 2.010 - - - - 0 - 0.00%
2000-12-01 0 0.201 - - - - 0 0 - 2.010 - - - - 0 - 0.00%
2000-11-30 0 0.201 - 0.204 - - 0 0 - 2.010 - 2.040 - - 0 - 0.00%
2000-11-29 0 0.201 - - - - 0 0 - 2.010 - - - - 0 - 0.00%
2000-11-28 0 0.201 - - - - 0 0 - 2.010 - - - - 0 - 0.00%
2000-11-27 0 0.201 - - - - 0 0 - 2.010 - - - - 0 - 0.00%
2000-11-24 0 0.201 0.201 - 0.201 0.201 54,000 10,854 0.2010 2.010 2.010 - 2.010 2.010 5,400 2.0100 -4.74%
2000-11-23 0 0.211 - 0.215 0.211 0.228 314,000 68,702 0.2188 2.110 - 2.150 2.110 2.280 31,400 2.1880 -7.46%
2000-11-22 0 0.228 - 0.230 0.228 0.228 26,000 5,948 0.2288 2.280 - 2.300 2.280 2.280 2,600 2.2877 -0.87%
2000-11-21 0 0.230 0.230 - 0.228 0.230 82,000 18,818 0.2295 2.300 2.300 - 2.280 2.300 8,200 2.2949 0.44%
2000-11-20 0 0.229 0.228 - - - 0 0 - 2.290 2.280 - - - 0 - 0.00%
2000-11-17 0 0.229 - 0.230 0.229 0.230 82,000 18,780 0.2290 2.290 - 2.300 2.290 2.300 8,200 2.2902 -0.43%
2000-11-16 0 0.230 0.230 - 0.230 0.230 96,000 22,080 0.2300 2.300 2.300 - 2.300 2.300 9,600 2.3000 1.77%
2000-11-15 0 0.226 0.226 - - - 0 0 - 2.260 2.260 - - - 0 - 0.00%
2000-11-14 0 0.226 0.224 - 0.226 0.226 123,000 27,778 0.2258 2.260 2.240 - 2.260 2.260 12,300 2.2584 -5.83%
2000-11-13 0 0.240 - 0.244 - - 0 0 - 2.400 - 2.440 - - 0 - 0.00%
2000-11-10 0 0.240 0.238 - 0.238 0.240 240,000 57,400 0.2392 2.400 2.380 - 2.380 2.400 24,000 2.3917 0.00%
2000-11-09 0 0.240 0.240 0.255 0.240 0.246 574,000 139,360 0.2428 2.400 2.400 2.550 2.400 2.460 57,400 2.4279 -3.23%
2000-11-08 0 0.248 0.242 0.248 0.238 0.248 1,412,000 344,468 0.2440 2.480 2.420 2.480 2.380 2.480 141,200 2.4396 3.33%
2000-11-07 0 0.240 - 0.240 - - 0 0 - 2.400 - 2.400 - - 0 - -2.44%
2000-11-06 0 0.246 - 0.246 0.246 0.246 142,000 34,932 0.2460 2.460 - 2.460 2.460 2.460 14,200 2.4600 -1.60%
2000-11-03 0 0.250 - 0.250 0.250 0.250 100,000 25,000 0.2500 2.500 - 2.500 2.500 2.500 10,000 2.5000 -3.85%
2000-11-02 0 0.260 - 0.270 0.260 0.260 200,000 52,000 0.2600 2.600 - 2.700 2.600 2.600 20,000 2.6000 0.00%
2000-11-01 0 0.260 - 0.260 0.260 0.270 700,000 188,020 0.2686 2.600 - 2.600 2.600 2.700 70,000 2.6860 -1.89%
2000-10-31 0 0.265 - 0.265 - - 0 0 - 2.650 - 2.650 - - 0 - 0.00%
2000-10-30 0 0.265 - 0.265 0.250 0.290 600,000 166,750 0.2779 2.650 - 2.650 2.500 2.900 60,000 2.7792 7.72%
2000-10-27 0 0.246 0.243 0.255 0.246 0.290 610,000 152,500 0.2500 2.460 2.430 2.550 2.460 2.900 61,000 2.5000 -15.17%
2000-10-26 0 0.290 0.250 - 0.246 0.290 922,000 236,652 0.2567 2.900 2.500 - 2.460 2.900 92,200 2.5667 17.89%
2000-10-25 0 0.246 - 0.260 0.246 0.246 30,000 7,380 0.2460 2.460 - 2.600 2.460 2.460 3,000 2.4600 0.00%
2000-10-24 0 0.246 0.242 0.246 - - 0 0 - 2.460 2.420 2.460 - - 0 - 0.00%
2000-10-23 0 0.246 - - 0.246 0.246 16,000 3,936 0.2460 2.460 - - 2.460 2.460 1,600 2.4600 0.00%
2000-10-20 0 0.246 0.240 0.246 0.242 0.246 100,000 24,536 0.2454 2.460 2.400 2.460 2.420 2.460 10,000 2.4536 0.00%
2000-10-19 0 0.246 0.246 0.270 0.246 0.250 136,000 33,856 0.2489 2.460 2.460 2.700 2.460 2.500 13,600 2.4894 -15.17%
2000-10-18 0 0.290 - 0.290 0.300 0.300 40,000 12,000 0.3000 2.900 - 2.900 3.000 3.000 4,000 3.0000 -3.33%
2000-10-17 0 0.300 - 0.300 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2000-10-16 0 0.300 - 0.300 0.300 0.300 200,000 60,000 0.3000 3.000 - 3.000 3.000 3.000 20,000 3.0000 -1.64%
2000-10-13 0 0.305 - 0.320 - - 0 0 - 3.050 - 3.200 - - 0 - 0.00%
2000-10-12 0 0.305 - 0.305 - - 0 0 - 3.050 - 3.050 - - 0 - 0.00%
2000-10-11 0 0.305 0.275 - - - 0 0 - 3.050 2.750 - - - 0 - 0.00%
2000-10-10 0 0.305 0.305 0.330 0.305 0.330 300,000 94,500 0.3150 3.050 3.050 3.300 3.050 3.300 30,000 3.1500 -12.86%
2000-10-09 0 0.350 0.350 0.370 0.350 0.350 2,000 700 0.3500 3.500 3.500 3.700 3.500 3.500 200 3.5000 -5.41%
2000-10-05 0 0.370 0.360 0.370 0.340 0.370 282,000 98,340 0.3487 3.700 3.600 3.700 3.400 3.700 28,200 3.4872 2.78%
2000-10-04 0 0.360 - 0.380 - - 0 0 - 3.600 - 3.800 - - 0 - 0.00%
2000-10-03 0 0.360 0.340 0.380 - - 0 0 - 3.600 3.400 3.800 - - 0 - 0.00%
2000-09-29 0 0.360 0.360 0.395 0.360 0.380 2,150,000 815,550 0.3793 3.600 3.600 3.950 3.600 3.800 215,000 3.7933 -8.86%
2000-09-28 0 0.395 - 0.395 0.415 0.415 100,000 41,500 0.4150 3.950 - 3.950 4.150 4.150 10,000 4.1500 -1.25%
2000-09-27 0 0.400 0.375 0.400 0.380 0.420 2,158,000 823,040 0.3814 4.000 3.750 4.000 3.800 4.200 215,800 3.8139 2.56%
2000-09-26 0 0.390 0.390 0.395 0.370 0.380 2,050,000 778,750 0.3799 3.900 3.900 3.950 3.700 3.800 205,000 3.7988 0.00%
2000-09-25 0 0.390 0.390 - 0.365 0.380 2,856,000 1,077,810 0.3774 3.900 3.900 - 3.650 3.800 285,600 3.7738 1.30%
2000-09-22 0 0.385 - 0.385 - - 0 0 - 3.850 - 3.850 - - 0 - -1.28%
2000-09-21 0 0.390 - 0.390 - - 0 0 - 3.900 - 3.900 - - 0 - 0.00%
2000-09-20 0 0.390 0.365 0.395 0.365 0.390 210,000 76,900 0.3662 3.900 3.650 3.950 3.650 3.900 21,000 3.6619 1.30%
2000-09-19 0 0.385 0.385 0.390 - - 0 0 - 3.850 3.850 3.900 - - 0 - 1.32%
2000-09-18 0 0.380 0.360 0.380 0.360 0.380 432,000 155,580 0.3601 3.800 3.600 3.800 3.600 3.800 43,200 3.6014 -1.30%
2000-09-15 0 0.385 0.365 0.385 0.370 0.385 224,000 83,650 0.3734 3.850 3.650 3.850 3.700 3.850 22,400 3.7344 5.48%
2000-09-14 0 0.365 0.365 - 0.365 0.370 320,000 117,300 0.3666 3.650 3.650 - 3.650 3.700 32,000 3.6656 -1.35%
2000-09-12 0 0.370 0.370 0.400 0.365 0.370 330,000 121,650 0.3686 3.700 3.700 4.000 3.650 3.700 33,000 3.6864 -7.50%
2000-09-11 0 0.400 0.375 0.405 0.365 0.400 488,000 182,270 0.3735 4.000 3.750 4.050 3.650 4.000 48,800 3.7350 -1.23%
2000-09-08 0 0.405 0.375 0.405 0.375 0.405 916,000 364,970 0.3984 4.050 3.750 4.050 3.750 4.050 91,600 3.9844 9.46%
2000-09-07 0 0.370 0.370 0.395 0.370 0.370 50,000 18,500 0.3700 3.700 3.700 3.950 3.700 3.700 5,000 3.7000 -5.13%
2000-09-06 0 0.390 0.390 0.395 0.375 0.375 30,000 11,250 0.3750 3.900 3.900 3.950 3.750 3.750 3,000 3.7500 -2.50%
2000-09-05 0 0.400 0.370 - 0.360 0.400 626,000 229,940 0.3673 4.000 3.700 - 3.600 4.000 62,600 3.6732 8.11%
2000-09-04 0 0.370 0.365 0.370 0.340 0.380 2,548,000 923,260 0.3623 3.700 3.650 3.700 3.400 3.800 254,800 3.6235 -2.63%
2000-09-01 0 0.380 0.375 0.380 0.365 0.400 1,178,000 444,620 0.3774 3.800 3.750 3.800 3.650 4.000 117,800 3.7744 -7.32%
2000-08-31 0 0.410 0.385 0.410 0.385 0.520 4,738,000 1,986,280 0.4192 4.100 3.850 4.100 3.850 5.200 473,800 4.1922 -12.77%
2000-08-30 0 0.470 0.365 0.470 0.345 0.475 2,042,000 839,740 0.4112 4.700 3.650 4.700 3.450 4.750 204,200 4.1123 36.23%
2000-08-29 0 0.345 0.335 0.355 0.345 0.345 100,000 34,500 0.3450 3.450 3.350 3.550 3.450 3.450 10,000 3.4500 -1.43%
2000-08-28 0 0.350 0.335 0.355 0.350 0.350 90,000 31,500 0.3500 3.500 3.350 3.550 3.500 3.500 9,000 3.5000 2.94%
2000-08-25 0 0.340 0.335 0.360 0.340 0.340 100,000 34,000 0.3400 3.400 3.350 3.600 3.400 3.400 10,000 3.4000 0.00%
2000-08-24 0 0.340 0.340 0.355 0.340 0.345 182,000 62,380 0.3427 3.400 3.400 3.550 3.400 3.450 18,200 3.4275 -2.86%
2000-08-23 0 0.350 0.345 0.355 0.335 0.350 488,000 169,960 0.3483 3.500 3.450 3.550 3.350 3.500 48,800 3.4828 1.45%
2000-08-22 0 0.345 0.335 0.350 0.335 0.345 120,000 41,380 0.3448 3.450 3.350 3.500 3.350 3.450 12,000 3.4483 1.47%
2000-08-21 0 0.340 0.330 0.345 0.340 0.340 62,000 21,080 0.3400 3.400 3.300 3.450 3.400 3.400 6,200 3.4000 3.03%
2000-08-18 0 0.330 0.310 0.345 - - 0 0 - 3.300 3.100 3.450 - - 0 - 0.00%
2000-08-17 0 0.330 0.310 0.330 0.330 0.350 400,000 134,000 0.3350 3.300 3.100 3.300 3.300 3.500 40,000 3.3500 -10.81%
2000-08-16 0 0.370 0.360 0.370 0.360 0.370 60,000 21,800 0.3633 3.700 3.600 3.700 3.600 3.700 6,000 3.6333 -2.63%
2000-08-15 0 0.380 0.375 0.380 0.340 0.380 1,510,000 543,740 0.3601 3.800 3.750 3.800 3.400 3.800 151,000 3.6009 5.56%
2000-08-14 0 0.360 0.350 0.365 0.340 0.360 620,000 218,200 0.3519 3.600 3.500 3.650 3.400 3.600 62,000 3.5194 2.86%
2000-08-11 0 0.350 0.350 0.360 0.350 0.350 132,000 46,200 0.3500 3.500 3.500 3.600 3.500 3.500 13,200 3.5000 0.00%
2000-08-10 0 0.350 0.350 - 0.345 0.350 270,000 94,400 0.3496 3.500 3.500 - 3.450 3.500 27,000 3.4963 0.00%
2000-08-09 0 0.350 0.350 0.360 0.345 0.350 332,000 115,620 0.3483 3.500 3.500 3.600 3.450 3.500 33,200 3.4825 0.00%
2000-08-08 0 0.350 0.350 0.355 0.350 0.350 200,000 70,000 0.3500 3.500 3.500 3.550 3.500 3.500 20,000 3.5000 -2.78%
2000-08-07 0 0.360 0.350 0.360 0.340 0.360 576,000 201,600 0.3500 3.600 3.500 3.600 3.400 3.600 57,600 3.5000 -1.37%
2000-08-04 0 0.365 0.355 0.365 0.365 0.365 50,000 18,250 0.3650 3.650 3.550 3.650 3.650 3.650 5,000 3.6500 0.00%
2000-08-03 0 0.365 0.350 0.370 0.350 0.365 618,000 218,250 0.3532 3.650 3.500 3.700 3.500 3.650 61,800 3.5316 4.29%
2000-08-02 0 0.350 0.340 0.360 0.340 0.350 550,000 192,400 0.3498 3.500 3.400 3.600 3.400 3.500 55,000 3.4982 -1.41%
2000-08-01 0 0.355 0.355 0.365 0.335 0.350 338,000 117,160 0.3466 3.550 3.550 3.650 3.350 3.500 33,800 3.4663 4.41%
2000-07-31 0 0.340 0.335 0.345 0.325 0.345 318,000 107,130 0.3369 3.400 3.350 3.450 3.250 3.450 31,800 3.3689 0.00%
2000-07-28 0 0.340 0.340 0.345 0.320 0.340 406,000 137,240 0.3380 3.400 3.400 3.450 3.200 3.400 40,600 3.3803 0.00%
2000-07-27 0 0.340 0.330 0.340 0.320 0.340 658,000 220,210 0.3347 3.400 3.300 3.400 3.200 3.400 65,800 3.3467 0.00%
2000-07-26 0 0.340 0.340 - 0.320 0.340 220,000 73,400 0.3336 3.400 3.400 - 3.200 3.400 22,000 3.3364 13.33%
2000-07-25 0 0.300 0.295 - - - 0 0 - 3.000 2.950 - - - 0 - 0.00%
2000-07-24 0 0.300 0.295 - 0.295 0.300 278,000 83,240 0.2994 3.000 2.950 - 2.950 3.000 27,800 2.9942 0.00%
2000-07-21 0 0.300 0.295 0.320 0.295 0.300 416,000 124,200 0.2986 3.000 2.950 3.200 2.950 3.000 41,600 2.9856 1.69%
2000-07-20 0 0.295 0.295 0.300 0.290 0.330 402,000 120,160 0.2989 2.950 2.950 3.000 2.900 3.300 40,200 2.9891 -10.61%
2000-07-19 0 0.330 - 0.330 0.330 0.330 20,000 6,600 0.3300 3.300 - 3.300 3.300 3.300 2,000 3.3000 -4.35%
2000-07-18 0 0.345 - 0.345 - - 0 0 - 3.450 - 3.450 - - 0 - 0.00%
2000-07-17 0 0.345 - 0.345 - - 0 0 - 3.450 - 3.450 - - 0 - -4.17%
2000-07-14 0 0.360 - 0.360 0.370 0.370 100,000 37,000 0.3700 3.600 - 3.600 3.700 3.700 10,000 3.7000 -5.26%
2000-07-13 0 0.380 - 0.380 0.390 0.400 40,000 15,800 0.3950 3.800 - 3.800 3.900 4.000 4,000 3.9500 -2.56%
2000-07-12 0 0.390 0.325 0.390 0.315 0.400 180,000 65,550 0.3642 3.900 3.250 3.900 3.150 4.000 18,000 3.6417 23.81%
2000-07-11 0 0.315 0.305 0.330 0.315 0.315 20,000 6,300 0.3150 3.150 3.050 3.300 3.150 3.150 2,000 3.1500 0.00%
2000-07-10 0 0.315 0.305 0.335 0.315 0.315 210,000 66,150 0.3150 3.150 3.050 3.350 3.150 3.150 21,000 3.1500 0.00%
2000-07-07 0 0.315 0.315 0.320 0.290 0.315 230,000 70,700 0.3074 3.150 3.150 3.200 2.900 3.150 23,000 3.0739 5.00%
2000-07-06 0 0.300 0.300 0.315 0.280 0.315 396,000 119,880 0.3027 3.000 3.000 3.150 2.800 3.150 39,600 3.0273 0.00%
2000-07-05 0 0.300 0.295 0.320 0.285 0.305 1,620,000 468,820 0.2894 3.000 2.950 3.200 2.850 3.050 162,000 2.8940 7.14%
2000-07-04 0 0.280 0.280 0.350 0.275 0.350 52,000 18,050 0.3471 2.800 2.800 3.500 2.750 3.500 5,200 3.4712 -20.00%
2000-07-03 0 0.350 0.330 - - - 0 0 - 3.500 3.300 - - - 0 - 0.00%
2000-06-30 0 0.350 0.350 - 0.330 0.340 164,000 55,220 0.3367 3.500 3.500 - 3.300 3.400 16,400 3.3671 2.94%
2000-06-29 0 0.340 0.320 0.340 0.320 0.345 360,000 121,030 0.3362 3.400 3.200 3.400 3.200 3.450 36,000 3.3619 0.00%
2000-06-28 0 0.340 - 0.340 0.340 0.350 200,000 68,860 0.3443 3.400 - 3.400 3.400 3.500 20,000 3.4430 -8.11%
2000-06-27 0 0.370 0.370 0.400 0.370 0.370 30,000 11,100 0.3700 3.700 3.700 4.000 3.700 3.700 3,000 3.7000 -7.50%
2000-06-26 0 0.400 - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2000-06-23 0 0.400 0.400 - 0.395 0.400 98,000 39,160 0.3996 4.000 4.000 - 3.950 4.000 9,800 3.9959 -2.44%
2000-06-22 0 0.410 0.410 - - - 0 0 - 4.100 4.100 - - - 0 - 0.00%
2000-06-21 0 0.410 0.410 0.485 0.405 0.425 152,000 62,850 0.4135 4.100 4.100 4.850 4.050 4.250 15,200 4.1349 1.23%
2000-06-20 0 0.405 0.405 0.420 0.405 0.405 24,000 9,720 0.4050 4.050 4.050 4.200 4.050 4.050 2,400 4.0500 -6.90%
2000-06-19 0 0.435 - 0.435 - - 0 0 - 4.350 - 4.350 - - 0 - -2.25%
2000-06-16 0 0.445 0.425 0.445 0.450 0.450 50,000 22,500 0.4500 4.450 4.250 4.450 4.500 4.500 5,000 4.5000 -3.26%
2000-06-15 0 0.460 - 0.470 - - 0 0 - 4.600 - 4.700 - - 0 - 0.00%
2000-06-14 0 0.460 - 0.460 - - 0 0 - 4.600 - 4.600 - - 0 - -2.13%
2000-06-13 0 0.470 - 0.470 - - 0 0 - 4.700 - 4.700 - - 0 - 0.00%
2000-06-12 0 0.470 - 0.475 - - 0 0 - 4.700 - 4.750 - - 0 - 0.00%
2000-06-09 0 0.470 - 0.485 - - 0 0 - 4.700 - 4.850 - - 0 - 0.00%
2000-06-08 0 0.470 - 0.490 - - 0 0 - 4.700 - 4.900 - - 0 - 0.00%
2000-06-07 0 0.470 0.460 0.470 0.470 0.470 40,000 18,800 0.4700 4.700 4.600 4.700 4.700 4.700 4,000 4.7000 0.00%
2000-06-05 0 0.470 0.450 0.480 - - 0 0 - 4.700 4.500 4.800 - - 0 - 0.00%
2000-06-02 0 0.470 0.470 0.490 0.470 0.470 76,000 35,720 0.4700 4.700 4.700 4.900 4.700 4.700 7,600 4.7000 -6.00%
2000-06-01 0 0.500 - 0.520 0.500 0.530 94,000 47,760 0.5081 5.000 - 5.200 5.000 5.300 9,400 5.0809 -5.66%
2000-05-31 0 0.530 0.495 0.540 0.530 0.530 260,000 137,800 0.5300 5.300 4.950 5.400 5.300 5.300 26,000 5.3000 0.00%
2000-05-30 0 0.530 0.490 0.530 0.490 0.530 538,000 267,380 0.4970 5.300 4.900 5.300 4.900 5.300 53,800 4.9699 6.00%
2000-05-29 0 0.500 0.485 - 0.470 0.500 68,000 33,940 0.4991 5.000 4.850 - 4.700 5.000 6,800 4.9912 5.26%
2000-05-26 0 0.475 - 0.475 0.465 0.475 596,000 280,030 0.4698 4.750 - 4.750 4.650 4.750 59,600 4.6985 2.15%
2000-05-25 0 0.465 0.460 0.470 0.460 0.470 994,000 459,490 0.4623 4.650 4.600 4.700 4.600 4.700 99,400 4.6226 1.09%
2000-05-24 0 0.460 0.460 0.540 0.460 0.460 64,000 29,440 0.4600 4.600 4.600 5.400 4.600 4.600 6,400 4.6000 -8.00%
2000-05-23 0 0.500 0.480 0.510 - - 0 0 - 5.000 4.800 5.100 - - 0 - 0.00%
2000-05-22 0 0.500 0.485 0.500 0.500 0.510 420,000 211,000 0.5024 5.000 4.850 5.000 5.000 5.100 42,000 5.0238 -7.41%
2000-05-19 0 0.540 0.460 0.580 0.460 0.540 140,000 68,820 0.4916 5.400 4.600 5.800 4.600 5.400 14,000 4.9157 17.39%
2000-05-18 0 0.460 - 0.470 0.460 0.460 102,000 46,920 0.4600 4.600 - 4.700 4.600 4.600 10,200 4.6000 0.00%
2000-05-17 0 0.460 0.460 0.480 0.460 0.460 130,000 59,800 0.4600 4.600 4.600 4.800 4.600 4.600 13,000 4.6000 0.00%
2000-05-16 0 0.460 0.445 0.460 0.450 0.460 30,000 13,700 0.4567 4.600 4.450 4.600 4.500 4.600 3,000 4.5667 4.55%
2000-05-15 0 0.440 0.440 0.470 0.440 0.475 386,000 172,850 0.4478 4.400 4.400 4.700 4.400 4.750 38,600 4.4780 -3.30%
2000-05-12 0 0.455 0.440 - 0.435 0.460 900,000 407,800 0.4531 4.550 4.400 - 4.350 4.600 90,000 4.5311 5.81%
2000-05-10 0 0.430 0.430 0.470 0.410 0.450 640,000 273,300 0.4270 4.300 4.300 4.700 4.100 4.500 64,000 4.2703 -4.44%
2000-05-09 0 0.450 0.440 0.450 0.440 0.460 344,000 155,060 0.4508 4.500 4.400 4.500 4.400 4.600 34,400 4.5076 -2.17%
2000-05-08 0 0.460 - 0.470 0.460 0.460 176,000 79,440 0.4514 4.600 - 4.700 4.600 4.600 17,600 4.5136 0.00%
2000-05-05 0 0.460 0.455 0.460 0.460 0.460 30,000 13,800 0.4600 4.600 4.550 4.600 4.600 4.600 3,000 4.6000 -3.16%
2000-05-04 0 0.475 0.455 0.475 0.475 0.475 10,000 4,750 0.4750 4.750 4.550 4.750 4.750 4.750 1,000 4.7500 -1.04%
2000-05-03 0 0.480 - 0.480 0.480 0.490 20,000 9,700 0.4850 4.800 - 4.800 4.800 4.900 2,000 4.8500 -2.04%
2000-05-02 0 0.490 0.440 0.520 0.450 0.490 548,000 253,970 0.4634 4.900 4.400 5.200 4.500 4.900 54,800 4.6345 13.95%
2000-04-28 0 0.430 0.410 0.460 - - 50,000 23,000 0.4600 4.300 4.100 4.600 - - 5,000 4.6000 0.00%
2000-04-27 0 0.430 0.400 - 0.400 0.430 340,000 140,800 0.4141 4.300 4.000 - 4.000 4.300 34,000 4.1412 0.00%
2000-04-26 0 0.430 0.410 0.450 0.430 0.480 260,000 115,800 0.4454 4.300 4.100 4.500 4.300 4.800 26,000 4.4538 -8.51%
2000-04-25 0 0.470 0.440 0.470 - - 0 0 - 4.700 4.400 4.700 - - 0 - -2.08%
2000-04-20 0 0.480 0.430 0.480 0.480 0.500 220,000 107,800 0.4900 4.800 4.300 4.800 4.800 5.000 22,000 4.9000 -9.43%
2000-04-19 0 0.530 0.500 0.530 0.500 0.570 316,000 169,020 0.5349 5.300 5.000 5.300 5.000 5.700 31,600 5.3487 -1.85%
2000-04-18 0 0.540 0.520 0.540 0.500 0.570 72,000 38,400 0.5333 5.400 5.200 5.400 5.000 5.700 7,200 5.3333 8.00%
2000-04-17 0 0.500 0.500 0.580 0.480 0.500 122,000 60,800 0.4984 5.000 5.000 5.800 4.800 5.000 12,200 4.9836 -13.79%
2000-04-14 0 0.580 0.580 0.650 0.560 0.590 284,000 165,340 0.5822 5.800 5.800 6.500 5.600 5.900 28,400 5.8218 -4.92%
2000-04-13 0 0.610 0.600 0.640 0.610 0.610 200,000 122,000 0.6100 6.100 6.000 6.400 6.100 6.100 20,000 6.1000 -4.69%
2000-04-12 0 0.640 0.630 0.650 0.600 0.640 92,000 57,500 0.6250 6.400 6.300 6.500 6.000 6.400 9,200 6.2500 4.92%
2000-04-11 0 0.610 - 0.610 0.610 0.630 334,000 207,460 0.6211 6.100 - 6.100 6.100 6.300 33,400 6.2114 -6.15%
2000-04-10 0 0.650 0.620 0.650 0.640 0.670 324,000 210,180 0.6487 6.500 6.200 6.500 6.400 6.700 32,400 6.4870 3.17%
2000-04-07 0 0.630 0.630 0.680 0.630 0.700 712,000 460,060 0.6462 6.300 6.300 6.800 6.300 7.000 71,200 6.4615 0.00%
2000-04-06 0 0.630 0.630 0.680 0.610 0.650 424,000 268,660 0.6336 6.300 6.300 6.800 6.100 6.500 42,400 6.3363 3.28%
2000-04-05 0 0.610 0.610 0.670 0.600 0.680 318,000 202,020 0.6353 6.100 6.100 6.700 6.000 6.800 31,800 6.3528 -24.69%
2000-04-03 0 0.810 0.680 0.830 0.720 0.830 406,000 303,900 0.7485 8.100 6.800 8.300 7.200 8.300 40,600 7.4852 2.53%
2000-03-31 0 0.790 0.790 0.800 0.780 0.800 334,000 265,820 0.7959 7.900 7.900 8.000 7.800 8.000 33,400 7.9587 -1.25%
2000-03-30 0 0.800 0.790 0.800 0.800 0.800 420,000 336,000 0.8000 8.000 7.900 8.000 8.000 8.000 42,000 8.0000 0.00%
2000-03-29 0 0.800 0.800 0.850 0.800 0.880 762,000 652,260 0.8560 8.000 8.000 8.500 8.000 8.800 76,200 8.5598 -6.98%
2000-03-28 0 0.860 0.860 0.900 0.800 0.950 1,640,000 1,455,880 0.8877 8.600 8.600 9.000 8.000 9.500 164,000 8.8773 13.16%
2000-03-27 0 0.760 0.760 0.790 0.760 0.800 306,000 238,840 0.7805 7.600 7.600 7.900 7.600 8.000 30,600 7.8052 0.00%
2000-03-24 0 0.760 0.760 0.780 0.730 0.780 284,000 213,660 0.7523 7.600 7.600 7.800 7.300 7.800 28,400 7.5232 -1.30%
2000-03-23 0 0.770 0.770 0.780 0.760 0.800 174,000 134,500 0.7730 7.700 7.700 7.800 7.600 8.000 17,400 7.7299 4.05%
2000-03-22 0 0.740 0.740 0.790 0.720 0.790 240,000 184,860 0.7703 7.400 7.400 7.900 7.200 7.900 24,000 7.7025 -6.33%
2000-03-21 0 0.790 0.750 0.790 0.770 0.810 476,000 377,640 0.7934 7.900 7.500 7.900 7.700 8.100 47,600 7.9336 -1.25%
2000-03-20 0 0.800 0.800 0.820 0.800 0.840 314,000 257,580 0.8203 8.000 8.000 8.200 8.000 8.400 31,400 8.2032 -2.44%
2000-03-17 0 0.820 - 0.820 0.790 0.830 362,000 294,060 0.8123 8.200 - 8.200 7.900 8.300 36,200 8.1232 2.50%
2000-03-16 0 0.800 0.780 0.850 0.780 0.860 418,000 341,960 0.8181 8.000 7.800 8.500 7.800 8.600 41,800 8.1809 -3.61%
2000-03-15 0 0.830 0.800 0.830 0.790 0.850 1,030,000 838,020 0.8136 8.300 8.000 8.300 7.900 8.500 103,000 8.1361 -7.78%
2000-03-14 0 0.900 0.850 0.900 0.870 0.900 798,000 703,100 0.8811 9.000 8.500 9.000 8.700 9.000 79,800 8.8108 -1.10%
2000-03-13 0 0.910 0.890 0.910 0.890 0.980 724,000 659,020 0.9102 9.100 8.900 9.100 8.900 9.800 72,400 9.1025 -5.21%
2000-03-10 0 0.960 0.910 0.970 0.910 0.960 348,000 330,980 0.9511 9.600 9.100 9.700 9.100 9.600 34,800 9.5109 -2.04%
2000-03-09 0 0.980 0.930 0.990 0.910 0.990 478,000 456,360 0.9547 9.800 9.300 9.900 9.100 9.900 47,800 9.5473 0.00%
2000-03-08 0 0.980 0.960 0.990 0.950 1.040 1,144,000 1,121,240 0.9801 9.800 9.600 9.900 9.500 10.40 114,400 9.8010 -1.01%
2000-03-07 0 0.990 0.980 0.990 0.950 1.040 1,180,000 1,167,640 0.9895 9.900 9.800 9.900 9.500 10.40 118,000 9.8953 3.13%
2000-03-06 0 0.960 0.910 0.960 0.890 0.960 1,322,000 1,224,320 0.9261 9.600 9.100 9.600 8.900 9.600 132,200 9.2611 1.05%
2000-03-03 0 0.950 0.910 0.950 0.890 0.980 2,028,000 1,912,660 0.9431 9.500 9.100 9.500 8.900 9.800 202,800 9.4313 -2.06%
2000-03-02 0 0.970 0.970 0.980 0.940 1.060 1,194,000 1,200,120 1.0051 9.700 9.700 9.800 9.400 10.60 119,400 10.051 -5.83%
2000-03-01 0 1.030 1.030 1.060 1.020 1.150 528,000 570,920 1.0813 10.30 10.30 10.60 10.20 11.50 52,800 10.813 -12.71%
2000-02-29 0 1.180 1.170 1.180 1.130 1.190 2,636,000 3,025,140 1.1476 11.80 11.70 11.80 11.30 11.90 263,600 11.476 0.00%
2000-02-28 0 1.180 1.130 1.180 1.060 1.200 2,056,000 2,281,420 1.1096 11.80 11.30 11.80 10.60 12.00 205,600 11.096 -1.67%
2000-02-25 0 1.200 1.170 1.250 1.150 1.220 1,856,000 2,163,380 1.1656 12.00 11.70 12.50 11.50 12.20 185,600 11.656 -4.76%
2000-02-24 0 1.260 1.240 1.260 1.220 1.270 3,940,000 4,911,240 1.2465 12.60 12.40 12.60 12.20 12.70 394,000 12.465 5.00%
2000-02-23 0 1.200 1.200 1.220 1.170 1.220 2,200,000 2,627,480 1.1943 12.00 12.00 12.20 11.70 12.20 220,000 11.943 3.45%
2000-02-22 0 1.160 1.160 1.180 1.050 1.310 3,936,000 4,610,260 1.1713 11.60 11.60 11.80 10.50 13.10 393,600 11.713 -8.66%
2000-02-21 0 1.270 1.260 1.280 1.120 1.300 3,580,000 4,301,800 1.2016 12.70 12.60 12.80 11.20 13.00 358,000 12.016 7.63%
2000-02-18 0 1.180 1.170 1.180 1.130 1.260 5,230,000 6,232,600 1.1917 11.80 11.70 11.80 11.30 12.60 523,000 11.917 2.61%
2000-02-17 0 1.150 1.150 1.190 0.980 1.170 3,824,000 4,028,900 1.0536 11.50 11.50 11.90 9.800 11.70 382,400 10.536 13.86%
2000-02-16 0 1.010 0.960 1.010 0.960 1.010 1,068,000 1,058,460 0.9911 10.10 9.600 10.10 9.600 10.10 106,800 9.9107 2.02%
2000-02-15 0 0.990 0.960 1.000 0.960 1.020 1,438,000 1,424,400 0.9905 9.900 9.600 10.00 9.600 10.20 143,800 9.9054 -1.00%
2000-02-14 0 1.000 0.960 1.000 0.960 1.000 1,246,000 1,214,960 0.9751 10.00 9.600 10.00 9.600 10.00 124,600 9.7509 2.04%
2000-02-11 0 0.980 0.980 1.000 0.970 1.040 1,376,000 1,380,900 1.0036 9.800 9.800 10.00 9.700 10.40 137,600 10.036 -2.00%
2000-02-10 0 1.000 1.000 1.010 0.980 1.030 1,560,000 1,582,980 1.0147 10.00 10.00 10.10 9.800 10.30 156,000 10.147 1.01%
2000-02-09 0 0.990 0.980 0.990 0.990 1.060 1,902,000 1,928,060 1.0137 9.900 9.800 9.900 9.900 10.60 190,200 10.137 -2.94%
2000-02-08 0 1.020 1.000 1.020 0.960 1.040 1,424,000 1,427,200 1.0022 10.20 10.00 10.20 9.600 10.40 142,400 10.022 -1.92%
2000-02-03 0 1.040 1.020 1.040 0.920 1.050 1,582,000 1,592,300 1.0065 10.40 10.20 10.40 9.200 10.50 158,200 10.065 11.83%
2000-02-02 0 0.930 0.930 0.950 0.930 0.960 1,078,000 1,022,220 0.9483 9.300 9.300 9.500 9.300 9.600 107,800 9.4826 -2.11%
2000-02-01 0 0.950 0.930 0.960 0.920 0.970 2,010,000 1,890,220 0.9404 9.500 9.300 9.600 9.200 9.700 201,000 9.4041 6.74%
2000-01-31 0 0.890 0.870 0.890 0.870 0.910 550,000 490,240 0.8913 8.900 8.700 8.900 8.700 9.100 55,000 8.9135 -5.32%
2000-01-28 0 0.940 0.940 0.960 0.900 1.040 1,706,000 1,652,100 0.9684 9.400 9.400 9.600 9.000 10.40 170,600 9.6841 4.44%
2000-01-27 0 0.900 0.900 0.910 0.890 0.960 1,154,000 1,060,940 0.9194 9.000 9.000 9.100 8.900 9.600 115,400 9.1936 -3.23%
2000-01-26 0 0.930 0.930 0.940 0.900 0.950 1,290,000 1,227,260 0.9514 9.300 9.300 9.400 9.000 9.500 129,000 9.5136 4.49%
2000-01-25 0 0.890 0.860 0.890 0.850 0.920 908,000 813,140 0.8955 8.900 8.600 8.900 8.500 9.200 90,800 8.9553 3.49%
2000-01-24 0 0.860 0.860 0.870 0.840 0.880 582,000 504,460 0.8668 8.600 8.600 8.700 8.400 8.800 58,200 8.6677 -2.27%
2000-01-21 0 0.880 0.860 0.880 0.830 0.880 458,000 393,480 0.8591 8.800 8.600 8.800 8.300 8.800 45,800 8.5913 6.02%
2000-01-20 0 0.830 0.810 0.840 0.830 0.880 586,000 503,220 0.8587 8.300 8.100 8.400 8.300 8.800 58,600 8.5874 -4.60%
2000-01-19 0 0.870 0.870 0.880 0.860 0.920 682,000 598,820 0.8780 8.700 8.700 8.800 8.600 9.200 68,200 8.7804 -5.43%
2000-01-18 0 0.920 0.920 0.930 0.800 0.920 1,648,000 1,403,980 0.8519 9.200 9.200 9.300 8.000 9.200 164,800 8.5193 15.00%
2000-01-17 0 0.800 0.800 0.820 0.800 0.820 194,000 157,060 0.8096 8.000 8.000 8.200 8.000 8.200 19,400 8.0959 -3.61%
2000-01-14 0 0.830 0.810 0.830 0.820 0.850 2,508,000 2,080,140 0.8294 8.300 8.100 8.300 8.200 8.500 250,800 8.2940 0.00%
2000-01-13 0 0.830 0.820 0.830 0.820 0.830 720,000 593,220 0.8239 8.300 8.200 8.300 8.200 8.300 72,000 8.2392 -3.49%
2000-01-12 0 0.860 0.860 0.890 0.820 0.900 850,000 741,960 0.8729 8.600 8.600 8.900 8.200 9.000 85,000 8.7289 -2.27%
2000-01-11 0 0.880 0.840 0.890 0.840 0.920 710,000 609,060 0.8578 8.800 8.400 8.900 8.400 9.200 71,000 8.5783 3.53%
2000-01-10 0 0.850 0.850 0.880 0.840 0.910 520,000 457,580 0.8800 8.500 8.500 8.800 8.400 9.100 52,000 8.7996 -4.49%
2000-01-07 0 0.890 0.860 0.900 0.800 0.920 1,492,000 1,311,180 0.8788 8.900 8.600 9.000 8.000 9.200 149,200 8.7881 8.54%
2000-01-06 0 0.820 0.820 0.860 0.800 0.920 1,762,000 1,499,920 0.8513 8.200 8.200 8.600 8.000 9.200 176,200 8.5126 -8.89%
2000-01-05 0 0.900 0.890 0.900 0.860 0.960 1,288,000 1,169,140 0.9077 9.000 8.900 9.000 8.600 9.600 128,800 9.0772 -10.00%
2000-01-04 0 1.000 0.980 1.000 0.940 1.020 3,430,000 3,319,080 0.9677 10.00 9.800 10.00 9.400 10.20 343,000 9.6766 1.01%
2000-01-03 0 0.990 0.990 1.000 0.970 1.080 2,740,000 2,822,460 1.0301 9.900 9.900 10.00 9.700 10.80 274,000 10.301 -4.81%
1999-12-30 0 1.040 1.000 1.030 0.920 1.050 4,664,000 4,471,760 0.9588 10.40 10.00 10.30 9.200 10.50 466,400 9.5878 14.29%
1999-12-29 0 0.910 - 0.900 0.900 1.020 1,786,000 1,753,600 0.9819 9.100 - 9.000 9.000 10.20 178,600 9.8186 -10.78%
1999-12-28 0 1.020 1.010 1.030 0.990 1.040 2,996,000 3,050,100 1.0181 10.20 10.10 10.30 9.900 10.40 299,600 10.181 3.03%
1999-12-24 0 0.990 0.980 0.990 0.980 1.030 1,560,000 1,550,420 0.9939 9.900 9.800 9.900 9.800 10.30 156,000 9.9386 -1.00%
1999-12-23 0 1.000 0.980 1.000 0.980 1.030 2,340,000 2,351,360 1.0049 10.00 9.800 10.00 9.800 10.30 234,000 10.049 -2.91%
1999-12-22 0 1.030 1.030 1.040 0.990 1.050 6,702,000 6,821,320 1.0178 10.30 10.30 10.40 9.900 10.50 670,200 10.178 4.04%
1999-12-21 0 0.990 0.990 1.000 0.960 1.100 5,870,000 5,936,700 1.0114 9.900 9.900 10.00 9.600 11.00 587,000 10.114 -11.61%
1999-12-20 0 1.120 1.120 1.150 1.100 1.250 5,890,000 6,819,620 1.1578 11.20 11.20 11.50 11.00 12.50 589,000 11.578 -4.27%
1999-12-17 0 1.170 1.170 1.190 1.120 1.270 11,246,000 13,588,300 1.2083 11.70 11.70 11.90 11.20 12.70 1,124,600 12.083 -0.85%
1999-12-16 0 1.180 1.180 1.200 1.180 1.600 69,916,000 96,263,170 1.3768 11.80 11.80 12.00 11.80 16.00 6,991,600 13.768

Copyright & disclaimer, Privacy policy

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

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

Back to top