North Asia Strategic Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08080  2000-04-20    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-29 0 0.480 - 0.480 - - 0 0 - 0.480 - 0.480 - - 0 - -1.03%
2026-06-26 0 0.485 0.420 0.465 - - 7,000 2,940 0.4200 0.485 0.420 0.465 - - 7,000 0.4200 0.00%
2026-06-25 0 0.485 0.425 0.495 - - 0 0 - 0.485 0.425 0.495 - - 0 - 0.00%
2026-06-24 0 0.485 0.420 0.480 0.485 0.485 29,600 14,068 0.4753 0.485 0.420 0.480 0.485 0.485 29,600 0.4753 2.11%
2026-06-23 0 0.475 0.430 0.475 0.455 0.480 40,000 18,700 0.4675 0.475 0.430 0.475 0.455 0.480 40,000 0.4675 7.95%
2026-06-22 0 0.440 0.420 0.440 - - 0 0 - 0.440 0.420 0.440 - - 0 - 0.00%
2026-06-18 0 0.440 0.420 0.440 - - 0 0 - 0.440 0.420 0.440 - - 0 - 0.00%
2026-06-17 0 0.440 0.420 0.440 - - 0 0 - 0.440 0.420 0.440 - - 0 - 0.00%
2026-06-16 0 0.440 0.425 0.440 0.425 0.440 48,600 20,740 0.4267 0.440 0.425 0.440 0.425 0.440 48,600 0.4267 -3.30%
2026-06-15 0 0.455 0.430 0.460 - - 500 200 0.4000 0.455 0.430 0.460 - - 500 0.4000 0.00%
2026-06-12 0 0.455 0.425 0.460 0.430 0.455 60,700 27,083 0.4462 0.455 0.425 0.460 0.430 0.455 60,700 0.4462 -7.14%
2026-06-11 0 0.490 0.425 0.495 - - 0 0 - 0.490 0.425 0.495 - - 0 - 0.00%
2026-06-10 0 0.490 0.420 0.495 - - 0 0 - 0.490 0.420 0.495 - - 0 - 0.00%
2026-06-09 0 0.490 0.420 0.495 0.490 0.490 40,000 19,600 0.4900 0.490 0.420 0.495 0.490 0.490 40,000 0.4900 1.03%
2026-06-08 0 0.485 0.400 0.495 - - 500 212 0.4240 0.485 0.400 0.495 - - 500 0.4240 0.00%
2026-06-05 0 0.485 0.455 0.490 0.420 0.490 398,400 179,092 0.4495 0.485 0.455 0.490 0.420 0.490 398,400 0.4495 7.78%
2026-06-04 0 0.450 0.415 0.450 - - 600 237 0.3950 0.450 0.415 0.450 - - 600 0.3950 0.00%
2026-06-03 0 0.450 0.440 0.485 0.450 0.450 20,000 9,000 0.4500 0.450 0.440 0.485 0.450 0.450 20,000 0.4500 2.27%
2026-06-02 0 0.440 0.415 0.450 0.440 0.440 20,000 8,800 0.4400 0.440 0.415 0.450 0.440 0.440 20,000 0.4400 -1.12%
2026-06-01 0 0.445 0.425 0.450 - - 1,000 415 0.4150 0.445 0.425 0.450 - - 1,000 0.4150 0.00%
2026-05-29 0 0.445 0.415 0.450 - - 0 0 - 0.445 0.415 0.450 - - 0 - 0.00%
2026-05-28 0 0.445 0.415 0.450 - - 0 0 - 0.445 0.415 0.450 - - 0 - 0.00%
2026-05-27 0 0.445 0.415 0.450 - - 360 144 0.4000 0.445 0.415 0.450 - - 360 0.4000 0.00%
2026-05-26 0 0.445 0.415 0.450 - - 1,000 400 0.4000 0.445 0.415 0.450 - - 1,000 0.4000 0.00%
2026-05-22 0 0.445 0.415 0.450 - - 0 0 - 0.445 0.415 0.450 - - 0 - 0.00%
2026-05-21 0 0.445 0.415 0.450 - - 0 0 - 0.445 0.415 0.450 - - 0 - 0.00%
2026-05-20 0 0.445 0.415 0.450 - - 0 0 - 0.445 0.415 0.450 - - 0 - 0.00%
2026-05-19 0 0.445 0.415 0.450 - - 0 0 - 0.445 0.415 0.450 - - 0 - 0.00%
2026-05-18 0 0.445 0.415 0.450 0.410 0.445 72,000 30,820 0.4281 0.445 0.415 0.450 0.410 0.445 72,000 0.4281 1.14%
2026-05-15 0 0.440 0.420 0.450 0.425 0.440 40,000 17,300 0.4325 0.440 0.420 0.450 0.425 0.440 40,000 0.4325 -4.35%
2026-05-14 0 0.460 0.430 0.460 0.440 0.460 45,000 20,100 0.4467 0.460 0.430 0.460 0.440 0.460 45,000 0.4467 1.10%
2026-05-13 0 0.455 0.435 0.445 0.415 0.485 80,000 36,000 0.4500 0.455 0.435 0.445 0.415 0.485 80,000 0.4500 -4.21%
2026-05-12 0 0.475 0.425 0.455 0.420 0.485 109,200 48,280 0.4421 0.475 0.425 0.455 0.420 0.485 109,200 0.4421 -3.06%
2026-05-11 0 0.490 - 0.485 - - 0 0 - 0.490 - 0.485 - - 0 - 0.00%
2026-05-08 0 0.490 0.450 0.490 0.485 0.490 40,000 19,500 0.4875 0.490 0.450 0.490 0.485 0.490 40,000 0.4875 5.38%
2026-05-07 0 0.465 0.465 0.470 0.465 0.465 40,000 18,600 0.4650 0.465 0.465 0.470 0.465 0.465 40,000 0.4650 -2.11%
2026-05-06 0 0.475 0.435 0.475 - - 0 0 - 0.475 0.435 0.475 - - 0 - 0.00%
2026-05-05 0 0.475 0.440 0.485 - - 0 0 - 0.475 0.440 0.485 - - 0 - 0.00%
2026-05-04 0 0.475 0.435 0.475 0.475 0.475 40,000 19,000 0.4750 0.475 0.435 0.475 0.475 0.475 40,000 0.4750 0.00%
2026-04-30 0 0.475 0.400 0.475 0.480 0.480 22,000 10,370 0.4714 0.475 0.400 0.475 0.480 0.480 22,000 0.4714 1.06%
2026-04-29 0 0.470 - 0.470 - - 0 0 - 0.470 - 0.470 - - 0 - 0.00%
2026-04-28 0 0.470 - 0.470 - - 0 0 - 0.470 - 0.470 - - 0 - 0.00%
2026-04-27 0 0.470 - 0.485 - - 0 0 - 0.470 - 0.485 - - 0 - 0.00%
2026-04-24 0 0.470 - 0.470 - - 0 0 - 0.470 - 0.470 - - 0 - 0.00%
2026-04-23 0 0.470 - 0.465 0.470 0.470 20,000 9,400 0.4700 0.470 - 0.465 0.470 0.470 20,000 0.4700 2.17%
2026-04-22 0 0.460 - 0.465 - - 0 0 - 0.460 - 0.465 - - 0 - 0.00%
2026-04-21 0 0.460 - 0.475 - - 0 0 - 0.460 - 0.475 - - 0 - 0.00%
2026-04-20 0 0.460 0.420 0.460 - - 0 0 - 0.460 0.420 0.460 - - 0 - -2.13%
2026-04-17 0 0.470 - 0.465 0.470 0.470 20,000 9,400 0.4700 0.470 - 0.465 0.470 0.470 20,000 0.4700 8.05%
2026-04-16 0 0.435 0.435 0.455 0.435 0.465 60,000 27,200 0.4533 0.435 0.435 0.455 0.435 0.465 60,000 0.4533 -9.37%
2026-04-15 0 0.480 0.470 0.490 0.480 0.520 80,000 39,300 0.4913 0.480 0.470 0.490 0.480 0.520 80,000 0.4913 -4.00%
2026-04-14 0 0.500 0.480 0.500 - - 6,000 2,760 0.4600 0.500 0.480 0.500 - - 6,000 0.4600 0.00%
2026-04-13 0 0.500 0.480 0.510 - - 0 0 - 0.500 0.480 0.510 - - 0 - 0.00%
2026-04-10 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2026-04-09 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - -1.96%
2026-04-08 0 0.510 0.475 0.510 - - 0 0 - 0.510 0.475 0.510 - - 0 - 0.00%
2026-04-02 0 0.510 0.475 0.510 0.510 0.510 20,000 10,200 0.5100 0.510 0.475 0.510 0.510 0.510 20,000 0.5100 3.03%
2026-04-01 0 0.495 0.475 0.510 - - 0 0 - 0.495 0.475 0.510 - - 0 - 0.00%
2026-03-31 0 0.495 0.475 0.510 - - 520 241 0.4635 0.495 0.475 0.510 - - 520 0.4635 0.00%
2026-03-30 0 0.495 0.470 0.510 - - 1,000 465 0.4650 0.495 0.470 0.510 - - 1,000 0.4650 0.00%
2026-03-27 0 0.495 0.475 0.510 - - 7,000 3,255 0.4650 0.495 0.475 0.510 - - 7,000 0.4650 0.00%
2026-03-26 0 0.495 0.475 0.510 - - 0 0 - 0.495 0.475 0.510 - - 0 - 0.00%
2026-03-25 0 0.495 0.490 0.500 0.495 0.495 21,600 10,652 0.4931 0.495 0.490 0.500 0.495 0.495 21,600 0.4931 -4.81%
2026-03-24 0 0.520 0.495 0.520 - - 0 0 - 0.520 0.495 0.520 - - 0 - -3.70%
2026-03-23 0 0.540 0.470 0.540 0.495 0.540 40,000 20,700 0.5175 0.540 0.470 0.540 0.495 0.540 40,000 0.5175 8.00%
2026-03-20 0 0.500 0.485 0.510 0.490 0.500 60,000 29,700 0.4950 0.500 0.485 0.510 0.490 0.500 60,000 0.4950 -3.85%
2026-03-19 0 0.520 0.495 0.510 - - 0 0 - 0.520 0.495 0.510 - - 0 - 0.00%
2026-03-18 0 0.520 0.485 0.520 - - 0 0 - 0.520 0.485 0.520 - - 0 - 0.00%
2026-03-17 0 0.520 0.500 0.520 0.500 0.540 120,000 62,400 0.5200 0.520 0.500 0.520 0.500 0.540 120,000 0.5200 0.00%
2026-03-16 0 0.520 0.495 0.520 - - 0 0 - 0.520 0.495 0.520 - - 0 - -3.70%
2026-03-13 0 0.540 0.490 0.550 0.540 0.540 20,000 10,800 0.5400 0.540 0.490 0.550 0.540 0.540 20,000 0.5400 3.85%
2026-03-12 0 0.520 0.480 0.520 - - 0 0 - 0.520 0.480 0.520 - - 0 - 0.00%
2026-03-11 0 0.520 0.495 0.520 - - 0 0 - 0.520 0.495 0.520 - - 0 - 0.00%
2026-03-10 0 0.520 0.500 0.520 - - 2,840 1,334 0.4697 0.520 0.500 0.520 - - 2,840 0.4697 -3.70%
2026-03-09 0 0.540 0.495 0.540 0.495 0.540 200,000 101,600 0.5080 0.540 0.495 0.540 0.495 0.540 200,000 0.5080 3.85%
2026-03-06 0 0.520 0.495 0.520 - - 0 0 - 0.520 0.495 0.520 - - 0 - -1.89%
2026-03-05 0 0.530 0.485 0.520 - - 2,400 1,128 0.4700 0.530 0.485 0.520 - - 2,400 0.4700 0.00%
2026-03-04 0 0.530 0.485 0.520 - - 0 0 - 0.530 0.485 0.520 - - 0 - 0.00%
2026-03-03 0 0.530 0.485 0.520 - - 0 0 - 0.530 0.485 0.520 - - 0 - 0.00%
2026-03-02 0 0.530 0.485 0.520 - - 0 0 - 0.530 0.485 0.520 - - 0 - -1.85%
2026-02-27 0 0.540 0.510 0.540 0.510 0.550 60,000 32,000 0.5333 0.540 0.510 0.540 0.510 0.550 60,000 0.5333 0.00%
2026-02-26 0 0.540 0.495 0.550 0.500 0.540 43,300 22,371 0.5167 0.540 0.495 0.550 0.500 0.540 43,300 0.5167 -1.82%
2026-02-25 0 0.550 0.485 0.550 - - 2,400 1,128 0.4700 0.550 0.485 0.550 - - 2,400 0.4700 0.00%
2026-02-24 0 0.550 0.485 0.550 - - 0 0 - 0.550 0.485 0.550 - - 0 - 0.00%
2026-02-23 0 0.550 0.480 0.550 0.550 0.550 20,000 11,000 0.5500 0.550 0.480 0.550 0.550 0.550 20,000 0.5500 1.85%
2026-02-20 0 0.540 0.480 0.550 - - 0 0 - 0.540 0.480 0.550 - - 0 - 0.00%
2026-02-16 0 0.540 0.480 0.550 0.510 0.540 160,000 84,600 0.5288 0.540 0.480 0.550 0.510 0.540 160,000 0.5288 5.88%
2026-02-13 0 0.510 0.495 0.510 0.510 0.510 20,150 10,287 0.5105 0.510 0.495 0.510 0.510 0.510 20,150 0.5105 3.03%
2026-02-12 0 0.495 0.485 0.510 0.495 0.510 80,000 40,500 0.5063 0.495 0.485 0.510 0.495 0.510 80,000 0.5063 -8.33%
2026-02-11 0 0.540 0.495 0.540 - - 0 0 - 0.540 0.495 0.540 - - 0 - 0.00%
2026-02-10 0 0.540 0.495 0.540 - - 0 0 - 0.540 0.495 0.540 - - 0 - 0.00%
2026-02-09 0 0.540 0.495 0.540 - - 0 0 - 0.540 0.495 0.540 - - 0 - 0.00%
2026-02-06 0 0.540 0.495 0.540 - - 0 0 - 0.540 0.495 0.540 - - 0 - 0.00%
2026-02-05 0 0.540 0.495 0.550 - - 480 240 0.5000 0.540 0.495 0.550 - - 480 0.5000 0.00%
2026-02-04 0 0.540 0.495 0.540 0.510 0.540 121,000 64,100 0.5298 0.540 0.495 0.540 0.510 0.540 121,000 0.5298 -1.82%
2026-02-03 0 0.550 0.495 0.550 0.540 0.550 60,000 32,600 0.5433 0.550 0.495 0.550 0.540 0.550 60,000 0.5433 3.77%
2026-02-02 0 0.530 0.495 0.540 0.500 0.530 80,000 41,000 0.5125 0.530 0.495 0.540 0.500 0.530 80,000 0.5125 -1.85%
2026-01-30 0 0.540 0.495 0.540 0.540 0.540 20,000 10,800 0.5400 0.540 0.495 0.540 0.540 0.540 20,000 0.5400 3.85%
2026-01-29 0 0.520 0.495 0.520 - - 2,700 1,293 0.4789 0.520 0.495 0.520 - - 2,700 0.4789 0.00%
2026-01-28 0 0.520 0.495 0.520 - - 0 0 - 0.520 0.495 0.520 - - 0 - 0.00%
2026-01-27 0 0.520 0.495 0.520 - - 0 0 - 0.520 0.495 0.520 - - 0 - -3.70%
2026-01-26 0 0.540 0.495 0.540 - - 0 0 - 0.540 0.495 0.540 - - 0 - 0.00%
2026-01-23 0 0.540 0.500 0.540 - - 1,100 539 0.4900 0.540 0.500 0.540 - - 1,100 0.4900 0.00%
2026-01-22 0 0.540 0.500 0.540 - - 0 0 - 0.540 0.500 0.540 - - 0 - 0.00%
2026-01-21 0 0.540 0.500 0.540 0.540 0.540 40,000 21,600 0.5400 0.540 0.500 0.540 0.540 0.540 40,000 0.5400 3.85%
2026-01-20 0 0.520 0.490 0.530 - - 0 0 - 0.520 0.490 0.530 - - 0 - 0.00%
2026-01-19 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - -3.70%
2026-01-16 0 0.540 0.490 0.540 0.540 0.540 20,720 11,160 0.5386 0.540 0.490 0.540 0.540 0.540 20,720 0.5386 3.85%
2026-01-15 0 0.520 0.510 0.530 0.495 0.540 142,000 74,260 0.5230 0.520 0.510 0.530 0.495 0.540 142,000 0.5230 0.00%
2026-01-14 0 0.520 0.460 0.520 - - 0 0 - 0.520 0.460 0.520 - - 0 - -1.89%
2026-01-13 0 0.530 0.485 0.550 - - 2,000 940 0.4700 0.530 0.485 0.550 - - 2,000 0.4700 0.00%
2026-01-12 0 0.530 0.455 0.550 - - 0 0 - 0.530 0.455 0.550 - - 0 - 0.00%
2026-01-09 0 0.530 0.150 0.540 - - 0 0 - 0.530 0.150 0.540 - - 0 - 0.00%
2026-01-08 0 0.530 0.490 0.530 0.460 0.540 221,600 108,552 0.4899 0.530 0.490 0.530 0.460 0.540 221,600 0.4899 -1.85%
2026-01-07 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - -1.82%
2026-01-06 0 0.550 0.490 0.550 - - 300 150 0.5000 0.550 0.490 0.550 - - 300 0.5000 0.00%
2026-01-05 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
2026-01-02 0 0.550 0.510 0.550 0.520 0.550 80,200 42,300 0.5274 0.550 0.510 0.550 0.520 0.550 80,200 0.5274 5.77%
2025-12-31 0 0.520 0.490 0.550 - - 100 45 0.4500 0.520 0.490 0.550 - - 100 0.4500 0.00%
2025-12-30 0 0.520 0.520 0.540 0.510 0.550 84,021 44,249 0.5266 0.520 0.520 0.540 0.510 0.550 84,021 0.5266 -7.14%
2025-12-29 0 0.560 0.370 0.560 0.550 0.560 40,000 22,200 0.5550 0.560 0.370 0.560 0.550 0.560 40,000 0.5550 1.82%
2025-12-24 0 0.550 0.420 0.560 0.550 0.550 20,000 11,000 0.5500 0.550 0.420 0.560 0.550 0.550 20,000 0.5500 5.77%
2025-12-23 0 0.520 0.490 0.540 0.510 0.520 92,400 47,632 0.5155 0.520 0.490 0.540 0.510 0.520 92,400 0.5155 -10.34%
2025-12-22 0 0.580 0.520 0.580 - - 0 0 - 0.580 0.520 0.580 - - 0 - 0.00%
2025-12-19 0 0.580 0.520 0.580 - - 0 0 - 0.580 0.520 0.580 - - 0 - 0.00%
2025-12-18 0 0.580 0.530 0.580 0.580 0.580 54,400 27,768 0.5104 0.580 0.530 0.580 0.580 0.580 54,400 0.5104 0.00%
2025-12-17 0 0.580 0.530 0.590 0.550 0.580 61,200 34,228 0.5593 0.580 0.530 0.590 0.550 0.580 61,200 0.5593 -1.69%
2025-12-16 0 0.590 0.520 0.600 - - 0 0 - 0.590 0.520 0.600 - - 0 - 0.00%
2025-12-15 0 0.590 0.520 0.600 - - 0 0 - 0.590 0.520 0.600 - - 0 - 0.00%
2025-12-12 0 0.590 0.520 0.600 - - 0 0 - 0.590 0.520 0.600 - - 0 - 0.00%
2025-12-11 0 0.590 0.520 0.600 - - 0 0 - 0.590 0.520 0.600 - - 0 - 0.00%
2025-12-10 0 0.590 0.520 0.590 - - 0 0 - 0.590 0.520 0.590 - - 0 - 0.00%
2025-12-09 0 0.590 0.520 0.600 - - 0 0 - 0.590 0.520 0.600 - - 0 - 0.00%
2025-12-08 0 0.590 0.520 0.600 - - 0 0 - 0.590 0.520 0.600 - - 0 - 0.00%
2025-12-05 0 0.590 0.520 0.600 - - 0 0 - 0.590 0.520 0.600 - - 0 - 0.00%
2025-12-04 0 0.590 0.520 0.600 - - 0 0 - 0.590 0.520 0.600 - - 0 - 0.00%
2025-12-03 0 0.590 0.520 0.600 - - 200 96 0.4800 0.590 0.520 0.600 - - 200 0.4800 0.00%
2025-12-02 0 0.590 0.520 0.600 - - 0 0 - 0.590 0.520 0.600 - - 0 - 0.00%
2025-12-01 0 0.590 0.520 0.600 - - 0 0 - 0.590 0.520 0.600 - - 0 - 0.00%
2025-11-28 0 0.590 0.560 0.600 - - 0 0 - 0.590 0.560 0.600 - - 0 - 0.00%
2025-11-27 0 0.590 0.530 0.590 0.560 0.590 40,000 23,000 0.5750 0.590 0.530 0.590 0.560 0.590 40,000 0.5750 11.32%
2025-11-26 0 0.530 0.510 0.600 0.500 0.610 676,000 371,200 0.5491 0.530 0.510 0.600 0.500 0.610 676,000 0.5491 -18.46%
2025-11-25 0 0.650 0.560 0.650 - - 22 12 0.5455 0.650 0.560 0.650 - - 22 0.5455 0.00%
2025-11-24 0 0.650 0.570 0.650 0.500 0.650 242,240 141,077 0.5824 0.650 0.570 0.650 0.500 0.650 242,240 0.5824 1.56%
2025-11-21 0 0.640 0.500 0.650 - - 0 0 - 0.640 0.500 0.650 - - 0 - 0.00%
2025-11-20 0 0.640 0.460 0.650 - - 0 0 - 0.640 0.460 0.650 - - 0 - 0.00%
2025-11-19 0 0.640 0.500 0.650 - - 0 0 - 0.640 0.500 0.650 - - 0 - 0.00%
2025-11-18 0 0.640 0.520 0.640 - - 2,000 980 0.4900 0.640 0.520 0.640 - - 2,000 0.4900 -1.54%
2025-11-17 0 0.650 0.500 0.650 - - 0 0 - 0.650 0.500 0.650 - - 0 - 0.00%
2025-11-14 0 0.650 0.500 0.650 - - 0 0 - 0.650 0.500 0.650 - - 0 - 0.00%
2025-11-13 0 0.650 0.500 0.650 - - 0 0 - 0.650 0.500 0.650 - - 0 - 0.00%
2025-11-12 0 0.650 - 0.660 0.650 0.650 40,000 26,000 0.6500 0.650 - 0.660 0.650 0.650 40,000 0.6500 0.00%
2025-11-11 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
2025-11-10 0 0.650 0.550 0.650 - - 0 0 - 0.650 0.550 0.650 - - 0 - 0.00%
2025-11-07 0 0.650 0.540 0.650 - - 0 0 - 0.650 0.540 0.650 - - 0 - 0.00%
2025-11-06 0 0.650 0.520 0.660 0.650 0.650 20,000 13,000 0.6500 0.650 0.520 0.660 0.650 0.650 20,000 0.6500 3.17%
2025-11-05 0 0.630 0.520 0.630 0.650 0.660 40,000 26,200 0.6550 0.630 0.520 0.630 0.650 0.660 40,000 0.6550 5.00%
2025-11-04 0 0.600 0.520 0.600 0.570 0.600 65,000 37,800 0.5815 0.600 0.520 0.600 0.570 0.600 65,000 0.5815 -3.23%
2025-11-03 0 0.620 0.580 0.620 - - 0 0 - 0.620 0.580 0.620 - - 0 - -1.59%
2025-10-31 0 0.630 0.600 0.630 0.620 0.650 40,000 25,400 0.6350 0.630 0.600 0.630 0.620 0.650 40,000 0.6350 3.28%
2025-10-30 0 0.610 0.570 0.620 0.570 0.620 402,400 242,864 0.6035 0.610 0.570 0.620 0.570 0.620 402,400 0.6035 7.02%
2025-10-28 0 0.570 0.530 0.570 0.520 0.580 140,000 76,400 0.5457 0.570 0.530 0.570 0.520 0.580 140,000 0.5457 1.79%
2025-10-27 0 0.560 0.510 0.560 0.500 0.570 456,400 246,054 0.5391 0.560 0.510 0.560 0.500 0.570 456,400 0.5391 12.00%
2025-10-24 0 0.500 0.470 0.500 0.495 0.510 301,000 150,550 0.5002 0.500 0.470 0.500 0.495 0.510 301,000 0.5002 4.17%
2025-10-23 0 0.480 0.450 0.490 0.460 0.495 460,000 219,600 0.4774 0.480 0.450 0.490 0.460 0.495 460,000 0.4774 2.13%
2025-10-22 0 0.470 0.470 0.490 0.450 0.500 245,064 118,937 0.4853 0.470 0.470 0.490 0.450 0.500 245,064 0.4853 2.17%
2025-10-21 0 0.460 0.420 0.460 - - 22,900 9,719 0.4244 0.460 0.420 0.460 - - 22,900 0.4244 -4.17%
2025-10-20 0 0.480 0.415 0.490 0.480 0.480 100,000 48,000 0.4800 0.480 0.415 0.490 0.480 0.480 100,000 0.4800 3.23%
2025-10-17 0 0.465 0.450 0.495 0.435 0.465 590,400 258,404 0.4377 0.465 0.450 0.495 0.435 0.465 590,400 0.4377 -7.00%
2025-10-16 0 0.500 0.475 0.500 0.460 0.500 620,000 299,300 0.4827 0.500 0.475 0.500 0.460 0.500 620,000 0.4827 13.64%
2025-10-15 0 0.440 - 0.455 - - 2 0 - 0.440 - 0.455 - - 2 - 0.00%
2025-10-14 0 0.440 0.310 0.440 - - 0 0 - 0.440 0.310 0.440 - - 0 - -1.12%
2025-10-13 0 0.445 0.270 0.445 0.445 0.445 140,005 62,301 0.4450 0.445 0.270 0.445 0.445 0.445 140,005 0.4450 0.00%
2025-10-10 0 0.445 - 0.445 - - 0 0 - 0.445 - 0.445 - - 0 - 0.00%
2025-10-09 0 0.445 0.385 0.445 - - 5,000 2,030 0.4060 0.445 0.385 0.445 - - 5,000 0.4060 0.00%
2025-10-08 0 0.445 - 0.445 - - 0 0 - 0.445 - 0.445 - - 0 - 0.00%
2025-10-06 0 0.445 - 0.445 - - 0 0 - 0.445 - 0.445 - - 0 - 0.00%
2025-10-03 0 0.445 0.370 0.450 - - 18,403 7,289 0.3961 0.445 0.370 0.450 - - 18,403 0.3961 0.00%
2025-10-02 0 0.445 - 0.445 - - 0 0 - 0.445 - 0.445 - - 0 - 0.00%
2025-09-30 0 0.445 - 0.445 0.450 0.450 20,000 9,000 0.4500 0.445 - 0.445 0.450 0.450 20,000 0.4500 1.14%
2025-09-29 0 0.440 0.340 0.440 0.440 0.450 45,800 20,236 0.4418 0.440 0.340 0.440 0.440 0.450 45,800 0.4418 1.15%
2025-09-26 0 0.435 0.350 0.450 - - 400 150 0.3750 0.435 0.350 0.450 - - 400 0.3750 0.00%
2025-09-25 0 0.435 0.390 0.455 - - 0 0 - 0.435 0.390 0.455 - - 0 - 0.00%
2025-09-24 0 0.435 0.385 0.455 - - 0 0 - 0.435 0.385 0.455 - - 0 - 0.00%
2025-09-23 0 0.435 - 0.455 - - 0 0 - 0.435 - 0.455 - - 0 - 0.00%
2025-09-22 0 0.435 - 0.455 - - 0 0 - 0.435 - 0.455 - - 0 - 0.00%
2025-09-19 0 0.435 - 0.455 - - 20,000 9,200 0.4600 0.435 - 0.455 - - 20,000 0.4600 0.00%
2025-09-18 0 0.435 0.395 0.435 0.390 0.450 218,800 96,516 0.4411 0.435 0.395 0.435 0.390 0.450 218,800 0.4411 1.16%
2025-09-17 0 0.430 - 0.430 - - 3,500 1,400 0.4000 0.430 - 0.430 - - 3,500 0.4000 0.00%
2025-09-16 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
2025-09-15 0 0.430 0.249 0.430 0.430 0.430 20,000 8,600 0.4300 0.430 0.249 0.430 0.430 0.430 20,000 0.4300 0.00%
2025-09-12 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
2025-09-11 0 0.430 - 0.430 - - 900 360 0.4000 0.430 - 0.430 - - 900 0.4000 0.00%
2025-09-10 0 0.430 0.320 0.430 - - 0 0 - 0.430 0.320 0.430 - - 0 - 0.00%
2025-09-09 0 0.430 0.305 0.430 - - 0 0 - 0.430 0.305 0.430 - - 0 - 0.00%
2025-09-08 0 0.430 - 0.430 0.430 0.430 103,000 44,820 0.4351 0.430 - 0.430 0.430 0.430 103,000 0.4351 2.38%
2025-09-05 0 0.420 0.280 0.420 - - 40,000 17,600 0.4400 0.420 0.280 0.420 - - 40,000 0.4400 0.00%
2025-09-04 0 0.420 0.350 0.420 0.380 0.430 44,000 17,525 0.3983 0.420 0.350 0.420 0.380 0.430 44,000 0.3983 10.53%
2025-09-03 0 0.380 - 0.430 - - 0 0 - 0.380 - 0.430 - - 0 - 0.00%
2025-09-02 0 0.380 - 0.430 - - 0 0 - 0.380 - 0.430 - - 0 - 0.00%
2025-09-01 0 0.380 - 0.430 - - 0 0 - 0.380 - 0.430 - - 0 - 0.00%
2025-08-29 0 0.380 - 0.430 - - 0 0 - 0.380 - 0.430 - - 0 - 0.00%
2025-08-28 0 0.380 - 0.430 - - 0 0 - 0.380 - 0.430 - - 0 - 0.00%
2025-08-27 0 0.380 - 0.430 - - 0 0 - 0.380 - 0.430 - - 0 - 0.00%
2025-08-26 0 0.380 0.375 0.435 0.380 0.385 43,200 16,452 0.3808 0.380 0.375 0.435 0.380 0.385 43,200 0.3808 7.04%
2025-08-25 0 0.355 0.270 0.450 - - 0 0 - 0.355 0.270 0.450 - - 0 - 0.00%
2025-08-22 0 0.355 - 0.420 - - 0 0 - 0.355 - 0.420 - - 0 - 0.00%
2025-08-21 0 0.355 - 0.420 - - 0 0 - 0.355 - 0.420 - - 0 - 0.00%
2025-08-20 0 0.355 0.350 0.390 0.355 0.365 80,000 28,600 0.3575 0.355 0.350 0.390 0.355 0.365 80,000 0.3575 -6.58%
2025-08-19 0 0.380 0.380 0.420 0.380 0.380 40,000 15,200 0.3800 0.380 0.380 0.420 0.380 0.380 40,000 0.3800 -5.00%
2025-08-18 0 0.400 0.365 0.420 - - 0 0 - 0.400 0.365 0.420 - - 0 - 0.00%
2025-08-15 0 0.400 0.365 0.435 - - 0 0 - 0.400 0.365 0.435 - - 0 - 0.00%
2025-08-14 0 0.400 0.365 0.425 - - 1,000 345 0.3450 0.400 0.365 0.425 - - 1,000 0.3450 0.00%
2025-08-13 0 0.400 0.365 0.410 - - 0 0 - 0.400 0.365 0.410 - - 0 - 0.00%
2025-08-12 0 0.400 0.365 0.420 - - 0 0 - 0.400 0.365 0.420 - - 0 - 0.00%
2025-08-11 0 0.400 0.365 0.420 - - 3,600 1,265 0.3514 0.400 0.365 0.420 - - 3,600 0.3514 0.00%
2025-08-08 0 0.400 0.375 0.405 0.360 0.405 1,247,560 472,504 0.3787 0.400 0.375 0.405 0.360 0.405 1,247,560 0.3787 6.67%
2025-08-07 0 0.375 0.350 0.375 0.380 0.385 120,000 46,000 0.3833 0.375 0.350 0.375 0.380 0.385 120,000 0.3833 -1.32%
2025-08-06 0 0.380 0.350 0.380 0.370 0.390 221,000 83,200 0.3765 0.380 0.350 0.380 0.370 0.390 221,000 0.3765 4.11%
2025-08-05 0 0.365 0.330 0.370 0.335 0.365 555,200 192,576 0.3469 0.365 0.330 0.370 0.335 0.365 555,200 0.3469 10.61%
2025-08-04 0 0.330 0.300 0.340 0.330 0.330 22,500 7,300 0.3244 0.330 0.300 0.340 0.330 0.330 22,500 0.3244 0.00%
2025-08-01 0 0.330 0.270 0.330 0.335 0.335 20,000 6,700 0.3350 0.330 0.270 0.330 0.335 0.335 20,000 0.3350 4.76%
2025-07-31 0 0.315 0.285 0.340 - - 0 0 - 0.315 0.285 0.340 - - 0 - 0.00%
2025-07-30 0 0.315 0.285 0.325 0.290 0.335 183,500 59,632 0.3250 0.315 0.285 0.325 0.290 0.335 183,500 0.3250 3.28%
2025-07-29 0 0.305 0.260 0.305 0.260 0.310 125,080 36,308 0.2903 0.305 0.260 0.305 0.260 0.310 125,080 0.2903 1.67%
2025-07-28 0 0.300 0.255 0.300 0.300 0.300 20,000 6,000 0.3000 0.300 0.255 0.300 0.300 0.300 20,000 0.3000 3.45%
2025-07-25 0 0.290 0.255 0.350 0.230 0.290 116,000 29,680 0.2559 0.290 0.255 0.350 0.230 0.290 116,000 0.2559 28.32%
2025-07-24 0 0.226 0.226 0.280 0.224 0.224 20,000 4,480 0.2240 0.226 0.226 0.280 0.224 0.224 20,000 0.2240 -4.24%
2025-07-23 0 0.236 0.230 0.275 - - 0 0 - 0.236 0.230 0.275 - - 0 - 0.00%
2025-07-22 0 0.236 0.223 0.239 0.236 0.236 20,000 4,720 0.2360 0.236 0.223 0.239 0.236 0.236 20,000 0.2360 0.00%
2025-07-21 0 0.236 0.236 0.290 0.223 0.260 92,000 22,524 0.2448 0.236 0.236 0.290 0.223 0.260 92,000 0.2448 -9.23%
2025-07-18 0 0.260 0.260 0.290 0.250 0.360 140,000 43,700 0.3121 0.260 0.260 0.290 0.250 0.360 140,000 0.3121 -21.21%
2025-07-17 0 0.330 - 0.335 - - 20,400 6,820 0.3343 0.330 - 0.335 - - 20,400 0.3343 0.00%
2025-07-16 0 0.330 - 0.360 - - 0 0 - 0.330 - 0.360 - - 0 - 0.00%
2025-07-15 0 0.330 - 0.360 - - 0 0 - 0.330 - 0.360 - - 0 - 0.00%
2025-07-14 0 0.330 - 0.360 - - 3,000 900 0.3000 0.330 - 0.360 - - 3,000 0.3000 0.00%
2025-07-11 0 0.330 - 0.360 - - 1,400 420 0.3000 0.330 - 0.360 - - 1,400 0.3000 0.00%
2025-07-10 0 0.330 - 0.360 - - 0 0 - 0.330 - 0.360 - - 0 - 0.00%
2025-07-09 0 0.330 - 0.360 - - 0 0 - 0.330 - 0.360 - - 0 - 0.00%
2025-07-08 0 0.330 - 0.360 - - 0 0 - 0.330 - 0.360 - - 0 - 0.00%
2025-07-07 0 0.330 - 0.360 - - 0 0 - 0.330 - 0.360 - - 0 - 0.00%
2025-07-04 0 0.330 - 0.360 - - 0 0 - 0.330 - 0.360 - - 0 - 0.00%
2025-07-03 0 0.330 - 0.360 - - 500 150 0.3000 0.330 - 0.360 - - 500 0.3000 0.00%
2025-07-02 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - -5.71%
2025-06-30 0 0.350 - 0.360 - - 0 0 - 0.350 - 0.360 - - 0 - 0.00%
2025-06-27 0 0.350 0.241 0.360 - - 0 0 - 0.350 0.241 0.360 - - 0 - 0.00%
2025-06-26 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - -5.41%
2025-06-25 0 0.370 0.233 0.370 0.380 0.380 60,360 21,682 0.3592 0.370 0.233 0.370 0.380 0.380 60,360 0.3592 -3.90%
2025-06-24 0 0.385 0.210 0.380 0.385 0.385 20,000 7,700 0.3850 0.385 0.210 0.380 0.385 0.385 20,000 0.3850 14.93%
2025-06-23 0 0.335 0.242 0.335 0.340 0.340 20,000 6,800 0.3400 0.335 0.242 0.335 0.340 0.340 20,000 0.3400 1.52%
2025-06-20 0 0.330 - 0.330 0.330 0.330 20,000 6,600 0.3300 0.330 - 0.330 0.330 0.330 20,000 0.3300 13.79%
2025-06-19 0 0.290 0.240 0.330 - - 0 0 - 0.290 0.240 0.330 - - 0 - 0.00%
2025-06-18 0 0.290 - 0.290 0.290 0.290 20,000 5,800 0.2900 0.290 - 0.290 0.290 0.290 20,000 0.2900 3.57%
2025-06-17 0 0.280 - 0.340 - - 0 0 - 0.280 - 0.340 - - 0 - 0.00%
2025-06-16 0 0.280 0.250 0.300 - - 0 0 - 0.280 0.250 0.300 - - 0 - 0.00%
2025-06-13 0 0.280 0.250 0.300 0.280 0.280 40,220 11,244 0.2796 0.280 0.250 0.300 0.280 0.280 40,220 0.2796 12.00%
2025-06-12 0 0.250 0.250 0.280 0.250 0.300 107,600 28,904 0.2686 0.250 0.250 0.280 0.250 0.300 107,600 0.2686 4.17%
2025-06-11 0 0.240 0.220 0.280 - - 0 0 - 0.240 0.220 0.280 - - 0 - 0.00%
2025-06-10 0 0.240 0.220 0.280 - - 0 0 - 0.240 0.220 0.280 - - 0 - 0.00%
2025-06-09 0 0.240 0.220 - - - 0 0 - 0.240 0.220 - - - 0 - 0.00%
2025-06-06 0 0.240 0.224 - - - 0 0 - 0.240 0.224 - - - 0 - 0.00%
2025-06-05 0 0.240 0.220 0.340 0.240 0.240 126,020 30,112 0.2389 0.240 0.220 0.340 0.240 0.240 126,020 0.2389 4.35%
2025-06-04 0 0.230 0.216 0.240 - - 0 0 - 0.230 0.216 0.240 - - 0 - 0.00%
2025-06-03 0 0.230 0.217 0.240 - - 900 185 0.2056 0.230 0.217 0.240 - - 900 0.2056 0.00%
2025-06-02 0 0.230 0.216 0.240 - - 16 3 0.1875 0.230 0.216 0.240 - - 16 0.1875 0.00%
2025-05-30 0 0.230 0.217 0.240 - - 0 0 - 0.230 0.217 0.240 - - 0 - 0.00%
2025-05-29 0 0.230 0.216 0.240 - - 0 0 - 0.230 0.216 0.240 - - 0 - 0.00%
2025-05-28 0 0.230 0.216 0.240 - - 0 0 - 0.230 0.216 0.240 - - 0 - 0.00%
2025-05-27 0 0.230 0.216 0.240 - - 0 0 - 0.230 0.216 0.240 - - 0 - 0.00%
2025-05-26 0 0.230 0.213 0.239 0.210 0.230 131,600 28,786 0.2187 0.230 0.213 0.239 0.210 0.230 131,600 0.2187 0.00%
2025-05-23 0 0.230 0.214 0.240 - - 0 0 - 0.230 0.214 0.240 - - 0 - 0.00%
2025-05-22 0 0.230 0.215 0.240 - - 0 0 - 0.230 0.215 0.240 - - 0 - 0.00%
2025-05-21 0 0.230 0.214 0.240 - - 1,000 218 0.2180 0.230 0.214 0.240 - - 1,000 0.2180 0.00%
2025-05-20 0 0.230 0.214 0.240 - - 0 0 - 0.230 0.214 0.240 - - 0 - 0.00%
2025-05-19 0 0.230 0.214 0.240 - - 0 0 - 0.230 0.214 0.240 - - 0 - 0.00%
2025-05-16 0 0.230 0.230 0.250 0.230 0.250 113,000 26,537 0.2348 0.230 0.230 0.250 0.230 0.250 113,000 0.2348 8.49%
2025-05-15 0 0.212 0.201 0.233 - - 0 0 - 0.212 0.201 0.233 - - 0 - 0.00%
2025-05-14 0 0.212 0.200 0.233 - - 0 0 - 0.212 0.200 0.233 - - 0 - 0.00%
2025-05-13 0 0.212 0.200 0.233 0.212 0.212 25,000 5,200 0.2080 0.212 0.200 0.233 0.212 0.212 25,000 0.2080 0.00%
2025-05-12 0 0.212 0.212 - - - 0 0 - 0.212 0.212 - - - 0 - 0.00%
2025-05-09 0 0.212 0.212 - - - 0 0 - 0.212 0.212 - - - 0 - 0.00%
2025-05-08 0 0.212 0.212 - - - 0 0 - 0.212 0.212 - - - 0 - 0.00%
2025-05-07 0 0.212 0.212 - - - 12,000 2,304 0.1920 0.212 0.212 - - - 12,000 0.1920 0.00%
2025-05-06 0 0.212 0.212 - - - 200 41 0.2050 0.212 0.212 - - - 200 0.2050 0.00%
2025-05-02 0 0.212 0.212 - - - 0 0 - 0.212 0.212 - - - 0 - 0.00%
2025-04-30 0 0.212 0.212 - - - 0 0 - 0.212 0.212 - - - 0 - 0.00%
2025-04-29 0 0.212 0.212 0.250 0.212 0.212 26,000 5,386 0.2072 0.212 0.212 0.250 0.212 0.212 26,000 0.2072 -7.83%
2025-04-28 0 0.230 0.214 0.219 0.230 0.255 56,000 13,060 0.2332 0.230 0.214 0.219 0.230 0.255 56,000 0.2332 10.58%
2025-04-25 0 0.208 0.199 0.230 - - 0 0 - 0.208 0.199 0.230 - - 0 - 0.00%
2025-04-24 0 0.208 0.199 - - - 0 0 - 0.208 0.199 - - - 0 - 0.00%
2025-04-23 0 0.208 0.201 - - - 0 0 - 0.208 0.201 - - - 0 - 0.00%
2025-04-22 0 0.208 0.201 - - - 0 0 - 0.208 0.201 - - - 0 - 0.00%
2025-04-17 0 0.208 0.201 0.219 0.208 0.208 30,400 6,260 0.2059 0.208 0.201 0.219 0.208 0.208 30,400 0.2059 -5.45%
2025-04-16 0 0.220 0.208 - - - 0 0 - 0.220 0.208 - - - 0 - 0.00%
2025-04-15 0 0.220 0.208 - - - 0 0 - 0.220 0.208 - - - 0 - 0.00%
2025-04-14 0 0.220 0.208 - - - 0 0 - 0.220 0.208 - - - 0 - 0.00%
2025-04-11 0 0.220 0.208 - - - 0 0 - 0.220 0.208 - - - 0 - 0.00%
2025-04-10 0 0.220 0.208 0.250 - - 0 0 - 0.220 0.208 0.250 - - 0 - 0.00%
2025-04-09 0 0.220 0.208 - - - 0 0 - 0.220 0.208 - - - 0 - 0.00%
2025-04-08 0 0.220 0.210 - 0.220 0.220 40,000 8,800 0.2200 0.220 0.210 - 0.220 0.220 40,000 0.2200 -0.45%
2025-04-07 0 0.221 0.220 0.250 0.221 0.245 120,037 27,487 0.2290 0.221 0.220 0.250 0.221 0.245 120,037 0.2290 -7.92%
2025-04-03 0 0.240 0.221 0.255 - - 0 0 - 0.240 0.221 0.255 - - 0 - 0.00%
2025-04-02 0 0.240 0.221 0.249 - - 0 0 - 0.240 0.221 0.249 - - 0 - 0.00%
2025-04-01 0 0.240 0.221 0.250 - - 0 0 - 0.240 0.221 0.250 - - 0 - 0.00%
2025-03-31 0 0.240 0.221 0.250 - - 2,000 432 0.2160 0.240 0.221 0.250 - - 2,000 0.2160 0.00%
2025-03-28 0 0.240 0.221 0.240 - - 0 0 - 0.240 0.221 0.240 - - 0 - 0.00%
2025-03-27 0 0.240 0.221 0.250 - - 0 0 - 0.240 0.221 0.250 - - 0 - 0.00%
2025-03-26 0 0.240 0.221 0.255 - - 0 0 - 0.240 0.221 0.255 - - 0 - 0.00%
2025-03-25 0 0.240 0.221 0.250 - - 0 0 - 0.240 0.221 0.250 - - 0 - 0.00%
2025-03-24 0 0.240 0.221 0.250 - - 3,840 825 0.2148 0.240 0.221 0.250 - - 3,840 0.2148 0.00%
2025-03-21 0 0.240 0.224 0.250 - - 0 0 - 0.240 0.224 0.250 - - 0 - 0.00%
2025-03-20 0 0.240 0.221 0.250 - - 3,000 636 0.2120 0.240 0.221 0.250 - - 3,000 0.2120 0.00%
2025-03-19 0 0.240 0.221 0.249 - - 2,000 430 0.2150 0.240 0.221 0.249 - - 2,000 0.2150 0.00%
2025-03-18 0 0.240 0.222 0.249 0.240 0.240 20,000 4,800 0.2400 0.240 0.222 0.249 0.240 0.240 20,000 0.2400 0.00%
2025-03-17 0 0.240 0.240 0.249 0.220 0.240 1,568,400 375,721 0.2396 0.240 0.240 0.249 0.220 0.240 1,568,400 0.2396 12.15%
2025-03-14 0 0.214 0.206 - - - 0 0 - 0.214 0.206 - - - 0 - 0.00%
2025-03-13 0 0.214 0.206 - - - 0 0 - 0.214 0.206 - - - 0 - 0.00%
2025-03-12 0 0.214 0.214 - - - 0 0 - 0.214 0.214 - - - 0 - 0.00%
2025-03-11 0 0.214 0.211 - 0.214 0.214 23,000 4,886 0.2124 0.214 0.211 - 0.214 0.214 23,000 0.2124 -3.17%
2025-03-10 0 0.221 0.211 - - - 2,000 400 0.2000 0.221 0.211 - - - 2,000 0.2000 0.00%
2025-03-07 0 0.221 0.211 - - - 0 0 - 0.221 0.211 - - - 0 - 0.00%
2025-03-06 0 0.221 0.211 - - - 20,400 4,496 0.2204 0.221 0.211 - - - 20,400 0.2204 0.00%
2025-03-05 0 0.221 0.211 - - - 0 0 - 0.221 0.211 - - - 0 - 0.00%
2025-03-04 0 0.221 0.211 - - - 2 0 - 0.221 0.211 - - - 2 - 0.00%
2025-03-03 0 0.221 0.221 - - - 400 86 0.2150 0.221 0.221 - - - 400 0.2150 0.00%
2025-02-28 0 0.221 0.228 0.249 0.228 0.228 40,000 9,120 0.2280 0.221 0.228 0.249 0.228 0.228 40,000 0.2280 0.00%
2025-02-27 0 0.221 0.221 - - - 0 0 - 0.221 0.221 - - - 0 - 0.00%
2025-02-26 0 0.221 0.221 0.249 0.221 0.222 121,600 26,936 0.2215 0.221 0.221 0.249 0.221 0.222 121,600 0.2215 -3.07%
2025-02-25 0 0.228 0.228 0.249 - - 3,480 772 0.2218 0.228 0.228 0.249 - - 3,480 0.2218 1.79%
2025-02-24 0 0.224 0.221 - - - 400 84 0.2100 0.224 0.221 - - - 400 0.2100 0.00%
2025-02-21 0 0.224 0.221 - - - 1,100 231 0.2100 0.224 0.221 - - - 1,100 0.2100 0.00%
2025-02-20 0 0.224 0.221 - - - 0 0 - 0.224 0.221 - - - 0 - 0.00%
2025-02-19 0 0.224 0.221 - - - 0 0 - 0.224 0.221 - - - 0 - 0.00%
2025-02-18 0 0.224 0.221 - - - 0 0 - 0.224 0.221 - - - 0 - 0.00%
2025-02-17 0 0.224 0.221 - - - 2,000 430 0.2150 0.224 0.221 - - - 2,000 0.2150 0.00%
2025-02-14 0 0.224 0.221 - - - 760 159 0.2092 0.224 0.221 - - - 760 0.2092 0.00%
2025-02-13 0 0.224 0.221 - - - 0 0 - 0.224 0.221 - - - 0 - 0.00%
2025-02-12 0 0.224 0.221 - 0.224 0.224 48,330 10,727 0.2220 0.224 0.221 - 0.224 0.224 48,330 0.2220 0.00%
2025-02-11 0 0.224 0.220 - - - 9,000 1,890 0.2100 0.224 0.220 - - - 9,000 0.2100 0.00%
2025-02-10 0 0.224 0.220 - - - 1,000 213 0.2130 0.224 0.220 - - - 1,000 0.2130 0.00%
2025-02-07 0 0.224 0.220 - - - 0 0 - 0.224 0.220 - - - 0 - 0.00%
2025-02-06 0 0.224 0.224 - - - 2,000 426 0.2130 0.224 0.224 - - - 2,000 0.2130 1.36%
2025-02-05 0 0.221 0.220 - 0.221 0.221 22,000 4,846 0.2203 0.221 0.220 - 0.221 0.221 22,000 0.2203 -1.34%
2025-02-04 0 0.224 0.220 - - - 0 0 - 0.224 0.220 - - - 0 - 0.00%
2025-02-03 0 0.224 0.220 0.249 - - 2,000 420 0.2100 0.224 0.220 0.249 - - 2,000 0.2100 0.00%
2025-01-28 0 0.224 0.222 0.249 - - 0 0 - 0.224 0.222 0.249 - - 0 - 0.00%
2025-01-27 0 0.224 0.220 0.249 - - 0 0 - 0.224 0.220 0.249 - - 0 - 0.00%
2025-01-24 0 0.224 0.220 0.224 0.224 0.224 40,000 8,960 0.2240 0.224 0.220 0.224 0.224 0.224 40,000 0.2240 0.00%
2025-01-23 0 0.224 0.224 0.249 - - 1,000 215 0.2150 0.224 0.224 0.249 - - 1,000 0.2150 0.00%
2025-01-22 0 0.224 0.224 0.249 - - 3,000 654 0.2180 0.224 0.224 0.249 - - 3,000 0.2180 0.00%
2025-01-21 0 0.224 0.224 0.249 - - 3,000 646 0.2153 0.224 0.224 0.249 - - 3,000 0.2153 0.00%
2025-01-20 0 0.224 0.224 0.249 - - 0 0 - 0.224 0.224 0.249 - - 0 - 0.00%
2025-01-17 0 0.224 0.224 0.249 - - 0 0 - 0.224 0.224 0.249 - - 0 - 0.00%
2025-01-16 0 0.224 0.224 0.249 - - 0 0 - 0.224 0.224 0.249 - - 0 - 0.00%
2025-01-15 0 0.224 0.224 0.249 - - 0 0 - 0.224 0.224 0.249 - - 0 - 0.00%
2025-01-14 0 0.224 0.224 0.249 - - 0 0 - 0.224 0.224 0.249 - - 0 - 0.00%
2025-01-13 0 0.224 0.224 0.249 - - 6,000 1,296 0.2160 0.224 0.224 0.249 - - 6,000 0.2160 0.00%
2025-01-10 0 0.224 0.224 0.249 - - 0 0 - 0.224 0.224 0.249 - - 0 - 0.00%
2025-01-09 0 0.224 0.224 0.249 - - 0 0 - 0.224 0.224 0.249 - - 0 - 0.00%
2025-01-08 0 0.224 0.224 0.249 - - 0 0 - 0.224 0.224 0.249 - - 0 - 0.00%
2025-01-07 0 0.224 0.224 0.249 - - 3,600 734 0.2039 0.224 0.224 0.249 - - 3,600 0.2039 0.00%
2025-01-06 0 0.224 0.225 0.249 - - 0 0 - 0.224 0.225 0.249 - - 0 - 0.00%
2025-01-03 0 0.224 0.224 0.249 - - 0 0 - 0.224 0.224 0.249 - - 0 - 0.00%
2025-01-02 0 0.224 0.224 0.249 - - 0 0 - 0.224 0.224 0.249 - - 0 - 0.00%
2024-12-31 0 0.224 0.224 0.249 0.224 0.224 32,000 7,060 0.2206 0.224 0.224 0.249 0.224 0.224 32,000 0.2206 0.00%
2024-12-30 0 0.224 0.224 0.230 0.224 0.224 60,000 13,440 0.2240 0.224 0.224 0.230 0.224 0.224 60,000 0.2240 0.00%
2024-12-27 0 0.224 0.224 0.249 0.224 0.224 20,000 4,480 0.2240 0.224 0.224 0.249 0.224 0.224 20,000 0.2240 -0.88%
2024-12-24 0 0.226 0.226 0.249 - - 0 0 - 0.226 0.226 0.249 - - 0 - 0.89%
2024-12-23 0 0.224 0.224 0.249 - - 0 0 - 0.224 0.224 0.249 - - 0 - 0.00%
2024-12-20 0 0.224 0.224 0.249 0.224 0.224 72,800 16,192 0.2224 0.224 0.224 0.249 0.224 0.224 72,800 0.2224 -0.44%
2024-12-19 0 0.225 0.224 0.249 - - 0 0 - 0.225 0.224 0.249 - - 0 - 0.00%
2024-12-18 0 0.225 0.225 0.249 - - 9,740 2,074 0.2129 0.225 0.225 0.249 - - 9,740 0.2129 0.00%
2024-12-17 0 0.225 0.224 0.249 0.225 0.225 27,200 6,084 0.2237 0.225 0.224 0.249 0.225 0.225 27,200 0.2237 -0.44%
2024-12-16 0 0.226 0.224 0.249 - - 8,000 1,720 0.2150 0.226 0.224 0.249 - - 8,000 0.2150 0.00%
2024-12-13 0 0.226 0.224 0.249 - - 0 0 - 0.226 0.224 0.249 - - 0 - 0.00%
2024-12-12 0 0.226 0.225 0.249 0.226 0.226 30,400 6,808 0.2239 0.226 0.225 0.249 0.226 0.226 30,400 0.2239 -0.88%
2024-12-11 0 0.228 0.225 0.249 - - 3,300 712 0.2158 0.228 0.225 0.249 - - 3,300 0.2158 0.00%
2024-12-10 0 0.228 0.228 0.248 0.226 0.231 366,003 83,996 0.2295 0.228 0.228 0.248 0.226 0.231 366,003 0.2295 -0.87%
2024-12-09 0 0.230 0.226 0.231 - - 0 0 - 0.230 0.226 0.231 - - 0 - 0.00%
2024-12-06 0 0.230 0.229 0.231 0.230 0.230 67,200 15,384 0.2289 0.230 0.229 0.231 0.230 0.230 67,200 0.2289 -3.36%
2024-12-05 0 0.238 0.232 0.238 - - 0 0 - 0.238 0.232 0.238 - - 0 - -3.64%
2024-12-04 0 0.247 0.229 0.248 - - 0 0 - 0.247 0.229 0.248 - - 0 - 0.00%
2024-12-03 0 0.247 0.229 0.249 - - 0 0 - 0.247 0.229 0.249 - - 0 - 0.00%
2024-12-02 0 0.247 0.229 0.248 - - 0 0 - 0.247 0.229 0.248 - - 0 - 0.00%
2024-11-29 0 0.247 0.229 0.249 - - 100 23 0.2300 0.247 0.229 0.249 - - 100 0.2300 0.00%
2024-11-28 0 0.247 0.229 0.249 0.247 0.247 154,000 37,940 0.2464 0.247 0.229 0.249 0.247 0.247 154,000 0.2464 0.00%
2024-11-27 0 0.247 0.229 0.248 - - 0 0 - 0.247 0.229 0.248 - - 0 - 0.00%
2024-11-26 0 0.247 0.229 0.247 - - 0 0 - 0.247 0.229 0.247 - - 0 - 0.00%
2024-11-25 0 0.247 0.229 0.247 - - 0 0 - 0.247 0.229 0.247 - - 0 - 0.00%
2024-11-22 0 0.247 0.229 0.247 - - 1,600 376 0.2350 0.247 0.229 0.247 - - 1,600 0.2350 0.00%
2024-11-21 0 0.247 0.229 0.247 - - 0 0 - 0.247 0.229 0.247 - - 0 - 0.00%
2024-11-20 0 0.247 0.229 0.248 0.247 0.247 200,000 49,400 0.2470 0.247 0.229 0.248 0.247 0.247 200,000 0.2470 -0.40%
2024-11-19 0 0.248 0.224 0.248 - - 0 0 - 0.248 0.224 0.248 - - 0 - 0.00%
2024-11-18 0 0.248 0.224 0.248 - - 0 0 - 0.248 0.224 0.248 - - 0 - 0.00%
2024-11-15 0 0.248 0.229 0.248 - - 0 0 - 0.248 0.229 0.248 - - 0 - 0.00%
2024-11-14 0 0.248 0.224 0.249 - - 0 0 - 0.248 0.224 0.249 - - 0 - 0.00%
2024-11-13 0 0.248 0.229 0.249 - - 0 0 - 0.248 0.229 0.249 - - 0 - 0.00%
2024-11-12 0 0.248 0.229 0.248 - - 2,000 446 0.2230 0.248 0.229 0.248 - - 2,000 0.2230 0.00%
2024-11-11 0 0.248 0.229 0.250 - - 0 0 - 0.248 0.229 0.250 - - 0 - 0.00%
2024-11-08 0 0.248 0.229 0.249 - - 0 0 - 0.248 0.229 0.249 - - 0 - 0.00%
2024-11-07 0 0.248 0.229 0.248 - - 0 0 - 0.248 0.229 0.248 - - 0 - 0.00%
2024-11-06 0 0.248 0.229 0.249 - - 0 0 - 0.248 0.229 0.249 - - 0 - 0.00%
2024-11-05 0 0.248 0.232 0.249 - - 0 0 - 0.248 0.232 0.249 - - 0 - 0.00%
2024-11-04 0 0.248 0.236 0.248 - - 8,600 1,808 0.2102 0.248 0.236 0.248 - - 8,600 0.2102 0.00%
2024-11-01 0 0.248 0.229 0.249 - - 4,000 904 0.2260 0.248 0.229 0.249 - - 4,000 0.2260 0.00%
2024-10-31 0 0.248 0.225 0.248 - - 0 0 - 0.248 0.225 0.248 - - 0 - 0.00%
2024-10-30 0 0.248 0.225 0.248 0.248 0.248 264,000 65,472 0.2480 0.248 0.225 0.248 0.248 0.248 264,000 0.2480 1.22%
2024-10-29 0 0.245 0.236 0.248 0.233 0.245 52,200 12,701 0.2433 0.245 0.236 0.248 0.233 0.245 52,200 0.2433 2.08%
2024-10-28 0 0.240 0.233 0.245 0.240 0.240 24,600 5,894 0.2396 0.240 0.233 0.245 0.240 0.240 24,600 0.2396 1.69%
2024-10-25 0 0.236 0.233 0.248 0.236 0.237 122,000 28,774 0.2359 0.236 0.233 0.248 0.236 0.237 122,000 0.2359 -1.67%
2024-10-24 0 0.240 0.236 0.245 0.237 0.240 92,000 21,948 0.2386 0.240 0.236 0.245 0.237 0.240 92,000 0.2386 1.27%
2024-10-23 0 0.237 0.228 0.237 0.215 0.237 491,400 109,025 0.2219 0.237 0.228 0.237 0.215 0.237 491,400 0.2219 6.76%
2024-10-22 0 0.222 0.215 0.222 0.222 0.222 680,000 150,960 0.2220 0.222 0.215 0.222 0.222 0.222 680,000 0.2220 -7.50%
2024-10-21 0 0.240 0.222 0.245 - - 0 0 - 0.240 0.222 0.245 - - 0 - 0.00%
2024-10-18 0 0.240 0.222 0.240 0.240 0.240 8,001 1,920 0.2400 0.240 0.222 0.240 0.240 0.240 8,001 0.2400 0.00%
2024-10-17 0 0.240 0.222 0.249 - - 0 0 - 0.240 0.222 0.249 - - 0 - 0.00%
2024-10-16 0 0.240 0.222 0.240 - - 0 0 - 0.240 0.222 0.240 - - 0 - 0.00%
2024-10-15 0 0.240 0.222 0.240 - - 0 0 - 0.240 0.222 0.240 - - 0 - 0.00%
2024-10-14 0 0.240 0.226 0.250 - - 6 1 0.1667 0.240 0.226 0.250 - - 6 0.1667 0.00%
2024-10-10 0 0.240 0.223 0.249 0.240 0.240 60,000 14,400 0.2400 0.240 0.223 0.249 0.240 0.240 60,000 0.2400 0.00%
2024-10-09 0 0.240 0.213 0.240 - - 0 0 - 0.240 0.213 0.240 - - 0 - 0.00%
2024-10-08 0 0.240 0.213 0.240 - - 0 0 - 0.240 0.213 0.240 - - 0 - 0.00%
2024-10-07 0 0.240 0.224 0.240 0.212 0.240 237,000 55,852 0.2357 0.240 0.224 0.240 0.212 0.240 237,000 0.2357 0.00%
2024-10-04 0 0.240 0.220 0.240 0.240 0.240 160,000 38,400 0.2400 0.240 0.220 0.240 0.240 0.240 160,000 0.2400 2.56%
2024-10-03 0 0.234 0.214 0.234 0.206 0.234 608,000 130,272 0.2143 0.234 0.214 0.234 0.206 0.234 608,000 0.2143 1.74%
2024-10-02 0 0.230 0.230 0.238 0.218 0.238 268,500 60,129 0.2239 0.230 0.230 0.238 0.218 0.238 268,500 0.2239 0.00%
2024-09-30 0 0.230 0.230 0.239 0.202 0.239 374,500 82,513 0.2203 0.230 0.230 0.239 0.202 0.239 374,500 0.2203 10.05%
2024-09-27 0 0.209 0.200 0.217 0.200 0.216 96,000 19,920 0.2075 0.209 0.200 0.217 0.200 0.216 96,000 0.2075 -5.43%
2024-09-26 0 0.221 0.221 0.238 0.210 0.230 370,704 83,024 0.2240 0.221 0.221 0.238 0.210 0.230 370,704 0.2240 -7.53%
2024-09-25 0 0.239 0.215 0.239 - - 0 0 - 0.239 0.215 0.239 - - 0 - 0.00%
2024-09-24 0 0.239 0.215 0.239 - - 0 0 - 0.239 0.215 0.239 - - 0 - 0.00%
2024-09-23 0 0.239 0.220 0.240 - - 0 0 - 0.239 0.220 0.240 - - 0 - 0.00%
2024-09-20 0 0.239 0.215 0.240 - - 0 0 - 0.239 0.215 0.240 - - 0 - 0.00%
2024-09-19 0 0.239 0.217 0.240 - - 0 0 - 0.239 0.217 0.240 - - 0 - 0.00%
2024-09-17 0 0.239 0.217 0.240 - - 0 0 - 0.239 0.217 0.240 - - 0 - 0.00%
2024-09-16 0 0.239 0.215 0.239 - - 0 0 - 0.239 0.215 0.239 - - 0 - 0.00%
2024-09-13 0 0.239 0.219 0.239 - - 0 0 - 0.239 0.219 0.239 - - 0 - 0.00%
2024-09-12 0 0.239 0.216 0.239 - - 0 0 - 0.239 0.216 0.239 - - 0 - 0.00%
2024-09-11 0 0.239 0.223 0.248 0.231 0.250 12,000 2,880 0.2400 0.239 0.223 0.248 0.231 0.250 12,000 0.2400 0.42%
2024-09-10 0 0.238 0.217 0.238 0.219 0.238 968,000 214,920 0.2220 0.238 0.217 0.238 0.219 0.238 968,000 0.2220 13.88%
2024-09-09 0 0.209 0.208 0.219 0.209 0.218 44,000 9,556 0.2172 0.209 0.208 0.219 0.209 0.218 44,000 0.2172 -4.13%
2024-09-05 0 0.218 0.214 0.219 0.196 0.220 1,913,600 391,657 0.2047 0.218 0.214 0.219 0.196 0.220 1,913,600 0.2047 -12.10%
2024-09-04 0 0.248 0.233 0.250 - - 0 0 - 0.248 0.233 0.250 - - 0 - 0.00%
2024-09-03 0 0.248 - 0.250 - - 0 0 - 0.248 - 0.250 - - 0 - 0.00%
2024-09-02 0 0.248 - 0.250 0.233 0.233 4,000 932 0.2330 0.248 - 0.250 0.233 0.233 4,000 0.2330 0.00%
2024-08-30 0 0.248 0.151 0.249 - - 0 0 - 0.248 0.151 0.249 - - 0 - 0.00%
2024-08-29 0 0.248 0.233 0.250 - - 0 0 - 0.248 0.233 0.250 - - 0 - 0.00%
2024-08-28 0 0.248 0.230 0.250 - - 0 0 - 0.248 0.230 0.250 - - 0 - 0.00%
2024-08-27 0 0.248 0.233 0.250 - - 0 0 - 0.248 0.233 0.250 - - 0 - 0.00%
2024-08-26 0 0.248 - 0.250 - - 0 0 - 0.248 - 0.250 - - 0 - 0.00%
2024-08-23 0 0.248 0.129 0.300 - - 0 0 - 0.248 0.129 0.300 - - 0 - 0.00%
2024-08-22 0 0.248 0.230 0.250 0.233 0.233 4,000 932 0.2330 0.248 0.230 0.250 0.233 0.233 4,000 0.2330 0.00%
2024-08-21 0 0.248 0.247 0.250 - - 400 96 0.2400 0.248 0.247 0.250 - - 400 0.2400 0.00%
2024-08-20 0 0.248 0.248 0.255 0.248 0.255 222,000 55,492 0.2500 0.248 0.248 0.255 0.248 0.255 222,000 0.2500 -0.80%
2024-08-19 0 0.250 0.247 0.250 0.247 0.250 48,800 12,045 0.2468 0.250 0.247 0.250 0.247 0.250 48,800 0.2468 1.21%
2024-08-16 0 0.247 0.247 0.250 0.247 0.247 232,000 57,304 0.2470 0.247 0.247 0.250 0.247 0.247 232,000 0.2470 0.00%
2024-08-15 0 0.247 0.247 0.250 0.247 0.247 14,200 3,486 0.2455 0.247 0.247 0.250 0.247 0.247 14,200 0.2455 0.00%
2024-08-14 0 0.247 0.247 0.250 0.247 0.247 100,000 24,672 0.2467 0.247 0.247 0.250 0.247 0.247 100,000 0.2467 0.00%
2024-08-13 0 0.247 0.247 0.255 0.247 0.247 64,304 15,877 0.2469 0.247 0.247 0.255 0.247 0.247 64,304 0.2469 0.00%
2024-08-12 0 0.247 0.247 0.255 0.247 0.247 175,620 43,352 0.2469 0.247 0.247 0.255 0.247 0.247 175,620 0.2469 0.00%
2024-08-09 0 0.247 0.247 0.250 0.247 0.247 22,200 5,471 0.2464 0.247 0.247 0.250 0.247 0.247 22,200 0.2464 0.00%
2024-08-08 0 0.247 0.247 0.250 - - 0 0 - 0.247 0.247 0.250 - - 0 - 0.00%
2024-08-07 0 0.247 0.247 0.250 0.247 0.248 88,000 21,792 0.2476 0.247 0.247 0.250 0.247 0.248 88,000 0.2476 -0.40%
2024-08-06 0 0.248 0.248 0.250 0.247 0.247 464,000 114,608 0.2470 0.248 0.248 0.250 0.247 0.247 464,000 0.2470 0.00%
2024-08-05 0 0.248 0.247 0.249 0.248 0.248 16,000 3,968 0.2480 0.248 0.247 0.249 0.248 0.248 16,000 0.2480 0.00%
2024-08-02 0 0.248 0.248 0.250 0.248 0.250 606,400 151,372 0.2496 0.248 0.248 0.250 0.248 0.250 606,400 0.2496 0.00%
2024-08-01 0 0.248 0.248 0.255 0.248 0.248 16,080 3,987 0.2479 0.248 0.248 0.255 0.248 0.248 16,080 0.2479 -0.40%
2024-07-31 0 0.249 0.248 0.249 0.248 0.255 213,040 53,146 0.2495 0.249 0.248 0.249 0.248 0.255 213,040 0.2495 0.40%
2024-07-30 0 0.248 0.248 0.255 0.248 0.248 10,900 2,652 0.2433 0.248 0.248 0.255 0.248 0.248 10,900 0.2433 -0.80%
2024-07-29 0 0.250 0.248 0.255 - - 0 0 - 0.250 0.248 0.255 - - 0 - 0.00%
2024-07-26 0 0.250 0.248 0.255 - - 0 0 - 0.250 0.248 0.255 - - 0 - 0.00%
2024-07-25 0 0.250 0.248 0.255 - - 0 0 - 0.250 0.248 0.255 - - 0 - 0.00%
2024-07-24 0 0.250 0.248 0.250 - - 0 0 - 0.250 0.248 0.250 - - 0 - 0.00%
2024-07-23 0 0.250 0.248 0.255 - - 0 0 - 0.250 0.248 0.255 - - 0 - 0.00%
2024-07-22 0 0.250 0.249 0.250 0.250 0.250 28,000 7,000 0.2500 0.250 0.249 0.250 0.250 0.250 28,000 0.2500 0.40%
2024-07-19 0 0.249 0.249 0.250 0.249 0.249 4,000 996 0.2490 0.249 0.249 0.250 0.249 0.249 4,000 0.2490 0.00%
2024-07-18 0 0.249 0.249 0.250 - - 5,000 1,239 0.2478 0.249 0.249 0.250 - - 5,000 0.2478 0.00%
2024-07-17 0 0.249 0.248 0.250 0.249 0.249 60,000 14,940 0.2490 0.249 0.248 0.250 0.249 0.249 60,000 0.2490 0.00%
2024-07-16 0 0.249 0.249 0.255 0.249 0.285 2,275,640 570,882 0.2509 0.249 0.249 0.255 0.249 0.285 2,275,640 0.2509 -4.23%
2024-07-15 0 0.260 0.260 0.280 0.250 0.350 522,900 156,800 0.2999 0.260 0.260 0.280 0.250 0.350 522,900 0.2999 30.65%
2024-07-12 1 - - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2024-07-11 1 - - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2024-07-10 1 - - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2024-07-09 1 - - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2024-07-08 1 - - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2024-07-05 1 - - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2024-07-04 1 - - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2024-07-03 1 - - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2024-07-02 1 - - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2024-06-28 0 0.199 - 0.247 - - 0 0 - 0.199 - 0.247 - - 0 - 0.00%
2024-06-27 0 0.199 - 0.247 - - 0 0 - 0.199 - 0.247 - - 0 - 0.00%
2024-06-26 0 0.199 - 0.247 - - 0 0 - 0.199 - 0.247 - - 0 - 0.00%
2024-06-25 0 0.199 0.180 0.247 - - 0 0 - 0.199 0.180 0.247 - - 0 - 0.00%
2024-06-24 0 0.199 - 0.199 - - 0 0 - 0.199 - 0.199 - - 0 - -1.00%
2024-06-21 0 0.201 - - - - 0 0 - 0.201 - - - - 0 - 0.00%
2024-06-20 0 0.201 0.181 - - - 0 0 - 0.201 0.181 - - - 0 - 0.00%
2024-06-19 0 0.201 0.190 - - - 0 0 - 0.201 0.190 - - - 0 - 0.00%
2024-06-18 0 0.201 0.201 - - - 0 0 - 0.201 0.201 - - - 0 - 0.50%
2024-06-17 0 0.200 0.200 0.230 0.193 0.201 67,520 13,413 0.1987 0.200 0.200 0.230 0.193 0.201 67,520 0.1987 -3.85%
2024-06-14 0 0.208 0.200 0.230 - - 0 0 - 0.208 0.200 0.230 - - 0 - 0.00%
2024-06-13 0 0.208 0.200 0.230 - - 0 0 - 0.208 0.200 0.230 - - 0 - 0.00%
2024-06-12 0 0.208 0.202 0.230 0.201 0.210 24,000 4,964 0.2068 0.208 0.202 0.230 0.201 0.210 24,000 0.2068 -7.96%
2024-06-11 0 0.226 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-06-07 0 0.226 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-06-06 0 0.226 0.225 0.270 0.226 0.245 8,000 1,884 0.2355 0.226 0.225 0.270 0.226 0.245 8,000 0.2355 -22.07%
2024-06-05 0 0.290 - 0.290 0.290 0.290 100,000 29,000 0.2900 0.290 - 0.290 0.290 0.290 100,000 0.2900 16.94%
2024-06-04 0 0.248 - 0.290 - - 0 0 - 0.248 - 0.290 - - 0 - 0.00%
2024-06-03 0 0.248 - 0.290 - - 0 0 - 0.248 - 0.290 - - 0 - 0.00%
2024-05-31 0 0.248 - 0.285 - - 1,000 210 0.2100 0.248 - 0.285 - - 1,000 0.2100 0.00%
2024-05-30 0 0.248 - 0.290 - - 0 0 - 0.248 - 0.290 - - 0 - 0.00%
2024-05-29 0 0.248 - 0.285 - - 0 0 - 0.248 - 0.285 - - 0 - 0.00%
2024-05-28 0 0.248 - 0.248 - - 0 0 - 0.248 - 0.248 - - 0 - -0.40%
2024-05-27 0 0.249 - 0.250 - - 0 0 - 0.249 - 0.250 - - 0 - 0.00%
2024-05-24 0 0.249 0.134 0.249 - - 0 0 - 0.249 0.134 0.249 - - 0 - 0.00%
2024-05-23 0 0.249 - 0.250 - - 0 0 - 0.249 - 0.250 - - 0 - 0.00%
2024-05-22 0 0.249 - 0.285 - - 0 0 - 0.249 - 0.285 - - 0 - 0.00%
2024-05-21 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - 0.00%
2024-05-20 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - 0.00%
2024-05-17 0 0.249 - 0.285 - - 0 0 - 0.249 - 0.285 - - 0 - 0.00%
2024-05-16 0 0.249 0.211 0.250 0.210 0.255 32,000 7,664 0.2395 0.249 0.211 0.250 0.210 0.255 32,000 0.2395 19.71%
2024-05-14 0 0.208 - 0.239 - - 660 123 0.1864 0.208 - 0.239 - - 660 0.1864 0.00%
2024-05-13 0 0.208 - 0.260 - - 0 0 - 0.208 - 0.260 - - 0 - 0.00%
2024-05-10 0 0.208 0.205 0.212 - - 0 0 - 0.208 0.205 0.212 - - 0 - 0.00%
2024-05-09 0 0.208 0.205 0.239 - - 0 0 - 0.208 0.205 0.239 - - 0 - 0.00%
2024-05-08 0 0.208 0.200 0.239 - - 12 2 0.1667 0.208 0.200 0.239 - - 12 0.1667 0.00%
2024-05-07 0 0.208 0.200 0.239 - - 0 0 - 0.208 0.200 0.239 - - 0 - 0.00%
2024-05-06 0 0.208 0.200 - - - 0 0 - 0.208 0.200 - - - 0 - 0.00%
2024-05-03 0 0.208 0.195 - 0.204 0.208 172,000 35,256 0.2050 0.208 0.195 - 0.204 0.208 172,000 0.2050 9.47%
2024-05-02 0 0.190 0.180 0.190 - - 0 0 - 0.190 0.180 0.190 - - 0 - 0.00%
2024-04-30 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-04-29 0 0.190 0.164 - - - 0 0 - 0.190 0.164 - - - 0 - 0.00%
2024-04-26 0 0.190 0.190 0.228 0.190 0.190 4,003 760 0.1899 0.190 0.190 0.228 0.190 0.190 4,003 0.1899 -10.80%
2024-04-25 0 0.213 0.200 0.220 - - 0 0 - 0.213 0.200 0.220 - - 0 - 0.00%
2024-04-24 0 0.213 0.213 0.231 - - 0 0 - 0.213 0.213 0.231 - - 0 - 0.00%
2024-04-23 0 0.213 0.213 0.233 0.210 0.210 8,000 1,680 0.2100 0.213 0.213 0.233 0.210 0.210 8,000 0.2100 -6.58%
2024-04-22 0 0.228 - 0.245 - - 0 0 - 0.228 - 0.245 - - 0 - 0.00%
2024-04-19 0 0.228 - 0.245 - - 0 0 - 0.228 - 0.245 - - 0 - 0.00%
2024-04-18 0 0.228 0.197 0.235 - - 0 0 - 0.228 0.197 0.235 - - 0 - 0.00%
2024-04-17 0 0.228 - 0.235 - - 0 0 - 0.228 - 0.235 - - 0 - 0.00%
2024-04-16 0 0.228 - 0.235 - - 0 0 - 0.228 - 0.235 - - 0 - 0.00%
2024-04-15 0 0.228 - 0.235 - - 0 0 - 0.228 - 0.235 - - 0 - 0.00%
2024-04-12 0 0.228 0.187 0.235 - - 0 0 - 0.228 0.187 0.235 - - 0 - 0.00%
2024-04-11 0 0.228 0.228 0.234 - - 0 0 - 0.228 0.228 0.234 - - 0 - 0.88%
2024-04-10 0 0.226 0.197 0.234 - - 0 0 - 0.226 0.197 0.234 - - 0 - 0.00%
2024-04-09 0 0.226 0.197 0.234 - - 6 1 0.1667 0.226 0.197 0.234 - - 6 0.1667 0.00%
2024-04-08 0 0.226 0.197 0.235 - - 0 0 - 0.226 0.197 0.235 - - 0 - 0.00%
2024-04-05 0 0.226 - 0.234 0.226 0.226 11,100 2,450 0.2207 0.226 - 0.234 0.226 0.226 11,100 0.2207 -3.83%
2024-04-03 0 0.235 0.226 0.255 - - 0 0 - 0.235 0.226 0.255 - - 0 - 0.00%
2024-04-02 0 0.235 0.226 0.255 - - 0 0 - 0.235 0.226 0.255 - - 0 - 0.00%
2024-03-28 0 0.235 0.226 0.260 - - 0 0 - 0.235 0.226 0.260 - - 0 - 0.00%
2024-03-27 0 0.235 0.226 0.260 - - 0 0 - 0.235 0.226 0.260 - - 0 - 0.00%
2024-03-26 0 0.235 0.226 0.265 - - 0 0 - 0.235 0.226 0.265 - - 0 - 0.00%
2024-03-25 0 0.235 0.226 0.265 - - 0 0 - 0.235 0.226 0.265 - - 0 - 0.00%
2024-03-22 0 0.235 0.226 0.255 0.235 0.235 4,000 940 0.2350 0.235 0.226 0.255 0.235 0.235 4,000 0.2350 3.07%
2024-03-21 0 0.228 0.226 0.255 - - 0 0 - 0.228 0.226 0.255 - - 0 - 0.00%
2024-03-20 0 0.228 0.226 0.260 - - 0 0 - 0.228 0.226 0.260 - - 0 - 0.00%
2024-03-19 0 0.228 0.228 0.270 0.227 0.260 28,000 6,760 0.2414 0.228 0.228 0.270 0.227 0.260 28,000 0.2414 -8.80%
2024-03-18 0 0.250 0.227 0.260 0.250 0.250 4,000 1,000 0.2500 0.250 0.227 0.260 0.250 0.250 4,000 0.2500 6.38%
2024-03-15 0 0.235 0.226 0.260 - - 0 0 - 0.235 0.226 0.260 - - 0 - 0.00%
2024-03-14 0 0.235 0.227 0.260 - - 0 0 - 0.235 0.227 0.260 - - 0 - 0.00%
2024-03-13 0 0.235 0.227 0.260 - - 0 0 - 0.235 0.227 0.260 - - 0 - 0.00%
2024-03-12 0 0.235 0.227 0.260 - - 0 0 - 0.235 0.227 0.260 - - 0 - 0.00%
2024-03-11 0 0.235 0.227 0.260 - - 0 0 - 0.235 0.227 0.260 - - 0 - 0.00%
2024-03-08 0 0.235 0.234 0.260 0.225 0.260 72,000 17,086 0.2373 0.235 0.234 0.260 0.225 0.260 72,000 0.2373 -2.08%
2024-03-07 0 0.240 0.225 0.260 - - 0 0 - 0.240 0.225 0.260 - - 0 - 4.35%
2024-03-06 0 0.230 0.225 0.260 - - 0 0 - 0.230 0.225 0.260 - - 0 - 0.00%
2024-03-05 0 0.230 0.225 0.260 - - 0 0 - 0.230 0.225 0.260 - - 0 - 0.00%
2024-03-04 0 0.230 0.225 0.260 - - 0 0 - 0.230 0.225 0.260 - - 0 - 0.00%
2024-03-01 0 0.230 0.225 0.260 - - 0 0 - 0.230 0.225 0.260 - - 0 - 0.00%
2024-02-29 0 0.230 0.225 0.260 - - 600 130 0.2167 0.230 0.225 0.260 - - 600 0.2167 0.00%
2024-02-28 0 0.230 0.226 0.260 - - 0 0 - 0.230 0.226 0.260 - - 0 - 0.00%
2024-02-27 0 0.230 0.226 0.260 - - 0 0 - 0.230 0.226 0.260 - - 0 - 0.00%
2024-02-26 0 0.230 0.229 0.260 0.230 0.230 8,000 1,840 0.2300 0.230 0.229 0.260 0.230 0.230 8,000 0.2300 -11.54%
2024-02-23 0 0.260 0.225 0.260 0.260 0.260 12,000 3,120 0.2600 0.260 0.225 0.260 0.260 0.260 12,000 0.2600 1.96%
2024-02-22 0 0.255 0.229 0.260 0.225 0.255 12,480 3,003 0.2406 0.255 0.229 0.260 0.225 0.255 12,480 0.2406 4.08%
2024-02-21 0 0.245 0.226 0.255 - - 0 0 - 0.245 0.226 0.255 - - 0 - 0.00%
2024-02-20 0 0.245 0.225 0.255 - - 100 22 0.2200 0.245 0.225 0.255 - - 100 0.2200 0.00%
2024-02-19 0 0.245 0.225 0.245 0.245 0.245 196,920 48,245 0.2450 0.245 0.225 0.245 0.245 0.245 196,920 0.2450 0.00%
2024-02-16 0 0.245 0.235 0.245 - - 0 0 - 0.245 0.235 0.245 - - 0 - 0.00%
2024-02-15 0 0.245 0.235 0.260 - - 0 0 - 0.245 0.235 0.260 - - 0 - 0.00%
2024-02-14 0 0.245 0.225 0.270 - - 0 0 - 0.245 0.225 0.270 - - 0 - 0.00%
2024-02-09 0 0.245 0.225 0.265 - - 0 0 - 0.245 0.225 0.265 - - 0 - 0.00%
2024-02-08 0 0.245 0.225 0.270 - - 2 0 - 0.245 0.225 0.270 - - 2 - 0.00%
2024-02-07 0 0.245 0.225 0.265 0.245 0.245 10,000 2,426 0.2426 0.245 0.225 0.265 0.245 0.245 10,000 0.2426 0.00%
2024-02-06 0 0.245 0.223 0.270 - - 1,000 219 0.2190 0.245 0.223 0.270 - - 1,000 0.2190 0.00%
2024-02-05 0 0.245 0.223 0.270 - - 0 0 - 0.245 0.223 0.270 - - 0 - 0.00%
2024-02-02 0 0.245 0.223 0.270 - - 0 0 - 0.245 0.223 0.270 - - 0 - 0.00%
2024-02-01 0 0.245 0.223 0.270 - - 0 0 - 0.245 0.223 0.270 - - 0 - 0.00%
2024-01-31 0 0.245 0.223 0.270 - - 0 0 - 0.245 0.223 0.270 - - 0 - 0.00%
2024-01-30 0 0.245 0.223 0.270 - - 0 0 - 0.245 0.223 0.270 - - 0 - 0.00%
2024-01-29 0 0.245 0.224 0.245 - - 0 0 - 0.245 0.224 0.245 - - 0 - 0.00%
2024-01-26 0 0.245 0.224 0.270 - - 0 0 - 0.245 0.224 0.270 - - 0 - 0.00%
2024-01-25 0 0.245 0.228 0.270 0.228 0.245 40,000 9,596 0.2399 0.245 0.228 0.270 0.228 0.245 40,000 0.2399 11.36%
2024-01-24 0 0.220 0.200 0.243 - - 0 0 - 0.220 0.200 0.243 - - 0 - 0.00%
2024-01-23 0 0.220 0.202 0.243 - - 0 0 - 0.220 0.202 0.243 - - 0 - 0.00%
2024-01-22 0 0.220 0.200 0.243 - - 0 0 - 0.220 0.200 0.243 - - 0 - 0.00%
2024-01-19 0 0.220 0.202 0.243 - - 0 0 - 0.220 0.202 0.243 - - 0 - 0.00%
2024-01-18 0 0.220 0.200 0.243 - - 0 0 - 0.220 0.200 0.243 - - 0 - 0.00%
2024-01-17 0 0.220 0.200 0.243 - - 0 0 - 0.220 0.200 0.243 - - 0 - 0.00%
2024-01-16 0 0.220 0.200 0.243 0.220 0.220 14,000 3,020 0.2157 0.220 0.200 0.243 0.220 0.220 14,000 0.2157 -0.45%
2024-01-15 0 0.221 0.220 0.243 - - 0 0 - 0.221 0.220 0.243 - - 0 - 0.00%
2024-01-12 0 0.221 0.221 0.243 0.220 0.221 14,400 3,128 0.2172 0.221 0.221 0.243 0.220 0.221 14,400 0.2172 -5.96%
2024-01-11 0 0.235 0.220 0.255 - - 1,000 200 0.2000 0.235 0.220 0.255 - - 1,000 0.2000 0.00%
2024-01-10 0 0.235 0.220 0.255 - - 0 0 - 0.235 0.220 0.255 - - 0 - 0.00%
2024-01-09 0 0.235 0.220 0.255 - - 0 0 - 0.235 0.220 0.255 - - 0 - 0.00%
2024-01-08 0 0.235 0.221 0.255 - - 0 0 - 0.235 0.221 0.255 - - 0 - 0.00%
2024-01-05 0 0.235 0.220 0.255 - - 0 0 - 0.235 0.220 0.255 - - 0 - 0.00%
2024-01-04 0 0.235 0.235 0.255 - - 0 0 - 0.235 0.235 0.255 - - 0 - 2.17%
2024-01-03 0 0.230 0.220 0.255 - - 0 0 - 0.230 0.220 0.255 - - 0 - 0.00%
2024-01-02 0 0.230 0.221 0.255 - - 0 0 - 0.230 0.221 0.255 - - 0 - 0.00%
2023-12-29 0 0.230 0.221 0.255 0.225 0.230 16,504 3,769 0.2284 0.230 0.221 0.255 0.225 0.230 16,504 0.2284 0.00%
2023-12-28 0 0.230 0.224 0.230 - - 200 44 0.2200 0.230 0.224 0.230 - - 200 0.2200 -4.17%
2023-12-27 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2023-12-22 0 0.240 0.230 0.255 0.240 0.245 16,000 3,860 0.2413 0.240 0.230 0.255 0.240 0.245 16,000 0.2413 -5.88%
2023-12-21 0 0.255 0.245 0.270 - - 0 0 - 0.255 0.245 0.270 - - 0 - 0.00%
2023-12-20 0 0.255 0.245 0.270 - - 0 0 - 0.255 0.245 0.270 - - 0 - 0.00%
2023-12-19 0 0.255 0.247 0.270 - - 0 0 - 0.255 0.247 0.270 - - 0 - 0.00%
2023-12-18 0 0.255 0.247 0.270 - - 0 0 - 0.255 0.247 0.270 - - 0 - 0.00%
2023-12-15 0 0.255 0.247 0.255 - - 0 0 - 0.255 0.247 0.255 - - 0 - -3.77%
2023-12-14 0 0.265 0.247 0.275 0.245 0.265 424,000 103,960 0.2452 0.265 0.247 0.275 0.245 0.265 424,000 0.2452 1.92%
2023-12-13 0 0.260 0.245 0.275 - - 1,000 240 0.2400 0.260 0.245 0.275 - - 1,000 0.2400 0.00%
2023-12-12 0 0.260 0.245 0.275 - - 2,000 480 0.2400 0.260 0.245 0.275 - - 2,000 0.2400 0.00%
2023-12-11 0 0.260 - 0.275 - - 0 0 - 0.260 - 0.275 - - 0 - 0.00%
2023-12-08 0 0.260 0.250 0.275 - - 0 0 - 0.260 0.250 0.275 - - 0 - 0.00%
2023-12-07 0 0.260 0.255 0.275 - - 0 0 - 0.260 0.255 0.275 - - 0 - 0.00%
2023-12-06 0 0.260 0.247 0.275 - - 0 0 - 0.260 0.247 0.275 - - 0 - 4.00%
2023-12-05 0 0.250 0.247 0.275 - - 0 0 - 0.250 0.247 0.275 - - 0 - 0.00%
2023-12-04 0 0.250 0.247 0.275 - - 0 0 - 0.250 0.247 0.275 - - 0 - 0.00%
2023-12-01 0 0.250 0.247 0.275 - - 0 0 - 0.250 0.247 0.275 - - 0 - 0.00%
2023-11-30 0 0.250 0.247 0.275 - - 0 0 - 0.250 0.247 0.275 - - 0 - 0.00%
2023-11-29 0 0.250 0.247 0.275 - - 0 0 - 0.250 0.247 0.275 - - 0 - 0.00%
2023-11-28 0 0.250 0.247 0.275 - - 800 192 0.2400 0.250 0.247 0.275 - - 800 0.2400 0.00%
2023-11-27 0 0.250 0.247 0.275 - - 0 0 - 0.250 0.247 0.275 - - 0 - 0.00%
2023-11-24 0 0.250 0.247 0.255 0.250 0.250 20,000 5,000 0.2500 0.250 0.247 0.255 0.250 0.250 20,000 0.2500 -3.85%
2023-11-23 0 0.260 0.247 0.260 - - 1,000 240 0.2400 0.260 0.247 0.260 - - 1,000 0.2400 -5.45%
2023-11-22 0 0.275 0.249 0.275 - - 0 0 - 0.275 0.249 0.275 - - 0 - 0.00%
2023-11-21 0 0.275 0.247 0.275 - - 0 0 - 0.275 0.247 0.275 - - 0 - 0.00%
2023-11-20 0 0.275 0.245 0.275 - - 5 1 0.2000 0.275 0.245 0.275 - - 5 0.2000 0.00%
2023-11-17 0 0.275 0.246 0.275 - - 0 0 - 0.275 0.246 0.275 - - 0 - 0.00%
2023-11-16 0 0.275 0.250 0.275 0.250 0.275 9,000 2,331 0.2590 0.275 0.250 0.275 0.250 0.275 9,000 0.2590 0.00%
2023-11-15 0 0.275 0.247 0.275 - - 100 24 0.2400 0.275 0.247 0.275 - - 100 0.2400 0.00%
2023-11-14 0 0.275 0.246 0.275 - - 0 0 - 0.275 0.246 0.275 - - 0 - 0.00%
2023-11-13 0 0.275 0.246 0.275 - - 0 0 - 0.275 0.246 0.275 - - 0 - 0.00%
2023-11-10 0 0.275 0.246 0.275 - - 0 0 - 0.275 0.246 0.275 - - 0 - 0.00%
2023-11-09 0 0.275 0.248 0.275 - - 400 98 0.2450 0.275 0.248 0.275 - - 400 0.2450 0.00%
2023-11-08 0 0.275 0.246 0.275 - - 800 192 0.2400 0.275 0.246 0.275 - - 800 0.2400 0.00%
2023-11-07 0 0.275 0.246 0.280 - - 300 73 0.2433 0.275 0.246 0.280 - - 300 0.2433 0.00%
2023-11-06 0 0.275 0.245 0.280 0.275 0.275 4,000 1,100 0.2750 0.275 0.245 0.280 0.275 0.275 4,000 0.2750 11.79%
2023-11-03 0 0.246 0.245 0.280 - - 0 0 - 0.246 0.245 0.280 - - 0 - 0.00%
2023-11-02 0 0.246 0.246 0.280 - - 0 0 - 0.246 0.246 0.280 - - 0 - 0.00%
2023-11-01 0 0.246 0.246 0.275 - - 0 0 - 0.246 0.246 0.275 - - 0 - 0.00%
2023-10-31 0 0.246 0.245 0.280 - - 300 72 0.2400 0.246 0.245 0.280 - - 300 0.2400 0.00%
2023-10-30 0 0.246 0.245 0.280 0.246 0.246 18,000 4,410 0.2450 0.246 0.245 0.280 0.246 0.246 18,000 0.2450 0.41%
2023-10-27 0 0.245 0.245 0.280 0.245 0.245 73,600 18,024 0.2449 0.245 0.245 0.280 0.245 0.245 73,600 0.2449 0.00%
2023-10-26 0 0.245 0.245 0.248 0.245 0.245 16,000 3,920 0.2450 0.245 0.245 0.248 0.245 0.245 16,000 0.2450 0.00%
2023-10-25 0 0.245 0.237 0.248 0.244 0.245 220,000 53,896 0.2450 0.245 0.237 0.248 0.244 0.245 220,000 0.2450 0.00%
2023-10-24 0 0.245 0.245 0.250 - - 0 0 - 0.245 0.245 0.250 - - 0 - 0.00%
2023-10-20 0 0.245 0.245 0.250 0.245 0.245 420,000 102,900 0.2450 0.245 0.245 0.250 0.245 0.245 420,000 0.2450 -2.00%
2023-10-19 0 0.250 0.245 0.280 - - 0 0 - 0.250 0.245 0.280 - - 0 - 0.00%
2023-10-18 0 0.250 0.245 0.280 - - 0 0 - 0.250 0.245 0.280 - - 0 - 0.00%
2023-10-17 0 0.250 0.245 0.280 - - 0 0 - 0.250 0.245 0.280 - - 0 - 0.00%
2023-10-16 0 0.250 0.250 0.280 - - 0 0 - 0.250 0.250 0.280 - - 0 - 0.00%
2023-10-13 0 0.250 0.250 0.280 - - 0 0 - 0.250 0.250 0.280 - - 0 - 0.00%
2023-10-12 0 0.250 0.241 0.280 - - 400 94 0.2350 0.250 0.241 0.280 - - 400 0.2350 0.00%
2023-10-11 0 0.250 0.250 0.285 - - 0 0 - 0.250 0.250 0.285 - - 0 - 0.00%
2023-10-10 0 0.250 0.250 0.290 0.250 0.250 10,200 2,514 0.2465 0.250 0.250 0.290 0.250 0.250 10,200 0.2465 -9.09%
2023-10-09 0 0.275 0.250 0.290 - - 0 0 - 0.275 0.250 0.290 - - 0 - 0.00%
2023-10-06 0 0.275 0.250 0.290 - - 0 0 - 0.275 0.250 0.290 - - 0 - 0.00%
2023-10-05 0 0.275 0.265 0.280 0.240 0.275 45,000 11,334 0.2519 0.275 0.265 0.280 0.240 0.275 45,000 0.2519 12.24%
2023-10-04 0 0.245 0.241 0.265 - - 3,000 699 0.2330 0.245 0.241 0.265 - - 3,000 0.2330 0.00%
2023-10-03 0 0.245 0.245 0.265 0.243 0.245 8,200 1,996 0.2434 0.245 0.245 0.265 0.243 0.245 8,200 0.2434 -7.55%
2023-09-29 0 0.265 0.250 0.275 0.240 0.265 96,500 23,621 0.2448 0.265 0.250 0.275 0.240 0.265 96,500 0.2448 7.29%
2023-09-28 0 0.247 0.243 0.260 0.246 0.280 49,000 12,723 0.2597 0.247 0.243 0.260 0.246 0.280 49,000 0.2597 -5.00%
2023-09-27 0 0.260 0.248 0.265 0.240 0.270 48,000 12,024 0.2505 0.260 0.248 0.265 0.240 0.270 48,000 0.2505 -10.34%
2023-09-26 0 0.290 0.246 0.295 0.245 0.290 28,000 7,460 0.2664 0.290 0.246 0.295 0.245 0.290 28,000 0.2664 11.54%
2023-09-25 0 0.260 0.245 0.260 - - 0 0 - 0.260 0.245 0.260 - - 0 - 0.00%
2023-09-22 0 0.260 0.250 0.260 0.260 0.260 4,000 1,040 0.2600 0.260 0.250 0.260 0.260 0.260 4,000 0.2600 -13.33%
2023-09-21 0 0.300 0.260 0.300 0.285 0.300 52,000 14,880 0.2862 0.300 0.260 0.300 0.285 0.300 52,000 0.2862 5.26%
2023-09-20 0 0.285 0.265 0.290 0.250 0.285 56,000 15,180 0.2711 0.285 0.265 0.290 0.250 0.285 56,000 0.2711 11.76%
2023-09-19 0 0.255 0.245 0.265 0.244 0.265 80,000 20,556 0.2570 0.255 0.245 0.265 0.244 0.265 80,000 0.2570 2.82%
2023-09-18 0 0.248 - 0.275 0.248 0.290 20,000 5,232 0.2616 0.248 - 0.275 0.248 0.290 20,000 0.2616 -8.15%
2023-09-15 0 0.270 0.265 0.295 0.270 0.330 316,700 92,155 0.2910 0.270 0.265 0.295 0.270 0.330 316,700 0.2910 -12.90%
2023-09-14 0 0.310 0.275 0.310 0.275 0.340 96,000 28,920 0.3013 0.310 0.275 0.310 0.275 0.340 96,000 0.3013 14.81%
2023-09-13 0 0.270 0.270 0.310 - - 0 0 - 0.270 0.270 0.310 - - 0 - 0.00%
2023-09-12 0 0.270 0.270 0.320 - - 0 0 - 0.270 0.270 0.320 - - 0 - 1.89%
2023-09-11 0 0.265 0.265 0.320 0.265 0.265 40,500 10,905 0.2693 0.265 0.265 0.320 0.265 0.265 40,500 0.2693 -5.36%
2023-09-07 0 0.280 0.280 0.320 0.280 0.370 120,000 38,659 0.3222 0.280 0.280 0.320 0.280 0.370 120,000 0.3222 0.00%
2023-09-06 0 0.280 0.280 0.335 0.275 0.285 12,550 3,514 0.2800 0.280 0.280 0.335 0.275 0.285 12,550 0.2800 1.82%
2023-09-05 0 0.275 0.275 0.350 0.270 0.410 196,000 64,960 0.3314 0.275 0.275 0.350 0.270 0.410 196,000 0.3314 -1.79%
2023-09-04 0 0.280 0.265 0.320 - - 0 0 - 0.280 0.265 0.320 - - 0 - 0.00%
2023-08-31 0 0.280 0.265 0.320 - - 0 0 - 0.280 0.265 0.320 - - 0 - 0.00%
2023-08-30 0 0.280 0.270 0.325 0.280 0.280 4,000 1,120 0.2800 0.280 0.270 0.325 0.280 0.280 4,000 0.2800 7.69%
2023-08-29 0 0.260 0.260 0.280 0.255 0.280 28,100 7,510 0.2673 0.260 0.260 0.280 0.255 0.280 28,100 0.2673 -7.14%
2023-08-28 0 0.280 0.270 0.305 0.275 0.280 11,000 3,015 0.2741 0.280 0.270 0.305 0.275 0.280 11,000 0.2741 -5.08%
2023-08-25 0 0.295 0.295 0.340 0.285 0.340 108,000 32,080 0.2970 0.295 0.295 0.340 0.285 0.340 108,000 0.2970 -9.23%
2023-08-24 0 0.325 0.275 0.340 0.265 0.325 12,561 3,489 0.2778 0.325 0.275 0.340 0.265 0.325 12,561 0.2778 10.17%
2023-08-23 0 0.295 0.260 0.325 - - 0 0 - 0.295 0.260 0.325 - - 0 - 0.00%
2023-08-22 0 0.295 0.265 0.325 - - 0 0 - 0.295 0.265 0.325 - - 0 - 0.00%
2023-08-21 0 0.295 0.043 0.325 - - 0 0 - 0.295 0.043 0.325 - - 0 - 0.00%
2023-08-18 0 0.295 - 0.325 - - 0 0 - 0.295 - 0.325 - - 0 - 0.00%
2023-08-17 0 0.295 0.290 0.325 0.290 0.295 36,000 10,600 0.2944 0.295 0.290 0.325 0.290 0.295 36,000 0.2944 1.72%
2023-08-16 0 0.290 0.290 0.325 - - 0 0 - 0.290 0.290 0.325 - - 0 - 0.00%
2023-08-15 0 0.290 0.290 0.325 - - 0 0 - 0.290 0.290 0.325 - - 0 - 0.00%
2023-08-14 0 0.290 0.290 0.325 0.290 0.290 7,000 1,970 0.2814 0.290 0.290 0.325 0.290 0.290 7,000 0.2814 -3.33%
2023-08-11 0 0.300 0.290 0.325 - - 0 0 - 0.300 0.290 0.325 - - 0 - 0.00%
2023-08-10 0 0.300 0.290 0.325 - - 0 0 - 0.300 0.290 0.325 - - 0 - 0.00%
2023-08-09 0 0.300 0.295 0.330 - - 0 0 - 0.300 0.295 0.330 - - 0 - 0.00%
2023-08-08 0 0.300 0.295 0.335 - - 260 70 0.2692 0.300 0.295 0.335 - - 260 0.2692 0.00%
2023-08-07 0 0.300 - 0.300 0.285 0.380 108,000 38,040 0.3522 0.300 - 0.300 0.285 0.380 108,000 0.3522 -16.67%
2023-08-04 0 0.360 0.315 0.370 0.345 0.360 13,900 4,767 0.3429 0.360 0.315 0.370 0.345 0.360 13,900 0.3429 20.00%
2023-08-03 0 0.300 0.315 0.320 0.300 0.320 72,000 22,720 0.3156 0.300 0.315 0.320 0.300 0.320 72,000 0.3156 3.45%
2023-08-02 0 0.290 0.290 0.325 - - 1,000 270 0.2700 0.290 0.290 0.325 - - 1,000 0.2700 0.00%
2023-08-01 0 0.290 0.290 0.335 - - 0 0 - 0.290 0.290 0.335 - - 0 - 0.00%
2023-07-31 0 0.290 0.285 0.340 - - 600 159 0.2650 0.290 0.285 0.340 - - 600 0.2650 0.00%
2023-07-28 0 0.290 0.280 0.355 0.290 0.305 36,000 10,760 0.2989 0.290 0.280 0.355 0.290 0.305 36,000 0.2989 -19.44%
2023-07-27 0 0.360 0.330 0.370 0.300 0.360 100,800 32,484 0.3223 0.360 0.330 0.370 0.300 0.360 100,800 0.3223 20.00%
2023-07-26 0 0.300 0.300 0.325 - - 1,600 392 0.2450 0.300 0.300 0.325 - - 1,600 0.2450 1.69%
2023-07-25 0 0.295 0.280 0.325 - - 0 0 - 0.295 0.280 0.325 - - 0 - 0.00%
2023-07-24 0 0.295 0.265 0.325 - - 0 0 - 0.295 0.265 0.325 - - 0 - 0.00%
2023-07-21 0 0.295 0.265 0.325 - - 0 0 - 0.295 0.265 0.325 - - 0 - 0.00%
2023-07-20 0 0.295 0.265 0.300 - - 0 0 - 0.295 0.265 0.300 - - 0 - 0.00%
2023-07-19 0 0.295 0.270 0.325 - - 0 0 - 0.295 0.270 0.325 - - 0 - 0.00%
2023-07-18 0 0.295 0.270 0.330 - - 0 0 - 0.295 0.270 0.330 - - 0 - 0.00%
2023-07-14 0 0.295 0.295 0.330 - - 400 100 0.2500 0.295 0.295 0.330 - - 400 0.2500 7.27%
2023-07-13 0 0.275 0.275 0.330 0.275 0.275 4,000 1,100 0.2750 0.275 0.275 0.330 0.275 0.275 4,000 0.2750 -5.17%
2023-07-12 0 0.290 0.265 0.340 - - 0 0 - 0.290 0.265 0.340 - - 0 - 0.00%
2023-07-11 0 0.290 0.290 0.340 0.290 0.290 12,000 3,480 0.2900 0.290 0.290 0.340 0.290 0.290 12,000 0.2900 -6.45%
2023-07-10 0 0.310 0.310 0.350 0.295 0.295 12,000 3,540 0.2950 0.310 0.310 0.350 0.295 0.295 12,000 0.2950 3.33%
2023-07-07 0 0.300 0.300 0.350 0.300 0.305 12,000 3,640 0.3033 0.300 0.300 0.350 0.300 0.305 12,000 0.3033 -1.64%
2023-07-06 0 0.305 0.305 0.350 0.305 0.350 64,000 20,620 0.3222 0.305 0.305 0.350 0.305 0.350 64,000 0.3222 1.67%
2023-07-05 0 0.300 0.300 0.345 0.300 0.325 20,000 6,120 0.3060 0.300 0.300 0.345 0.300 0.325 20,000 0.3060 -14.29%
2023-07-04 0 0.350 0.325 0.350 0.350 0.350 12,000 4,200 0.3500 0.350 0.325 0.350 0.350 0.350 12,000 0.3500 1.45%
2023-07-03 0 0.345 0.325 0.415 - - 0 0 - 0.345 0.325 0.415 - - 0 - 0.00%
2023-06-30 0 0.345 0.345 0.445 0.345 0.345 7,000 2,355 0.3364 0.345 0.345 0.445 0.345 0.345 7,000 0.3364 -2.82%
2023-06-29 0 0.355 0.350 0.470 0.355 0.365 16,000 5,740 0.3588 0.355 0.350 0.470 0.355 0.365 16,000 0.3588 -22.83%
2023-06-28 0 0.460 0.340 0.475 0.460 0.460 12,000 5,520 0.4600 0.460 0.340 0.475 0.460 0.460 12,000 0.4600 21.05%
2023-06-27 0 0.380 0.380 0.430 0.325 0.360 20,000 6,980 0.3490 0.380 0.380 0.430 0.325 0.360 20,000 0.3490 -7.32%
2023-06-26 0 0.410 0.355 0.410 0.400 0.410 24,000 9,720 0.4050 0.410 0.355 0.410 0.400 0.410 24,000 0.4050 15.49%
2023-06-23 0 0.355 0.280 0.400 - - 0 0 - 0.355 0.280 0.400 - - 0 - 0.00%
2023-06-21 0 0.355 0.320 0.410 - - 500 145 0.2900 0.355 0.320 0.410 - - 500 0.2900 0.00%
2023-06-20 0 0.355 0.320 0.400 - - 0 0 - 0.355 0.320 0.400 - - 0 - 0.00%
2023-06-19 0 0.355 0.280 0.400 - - 0 0 - 0.355 0.280 0.400 - - 0 - 0.00%
2023-06-16 0 0.355 0.350 0.400 - - 0 0 - 0.355 0.350 0.400 - - 0 - 0.00%
2023-06-15 0 0.355 0.350 0.400 0.355 0.355 9,320 3,282 0.3521 0.355 0.350 0.400 0.355 0.355 9,320 0.3521 0.00%
2023-06-14 0 0.355 0.350 0.400 0.355 0.355 32,000 11,360 0.3550 0.355 0.350 0.400 0.355 0.355 32,000 0.3550 0.00%
2023-06-13 0 0.355 0.350 0.400 - - 0 0 - 0.355 0.350 0.400 - - 0 - 0.00%
2023-06-12 0 0.355 0.355 0.400 - - 0 0 - 0.355 0.355 0.400 - - 0 - 0.00%
2023-06-09 0 0.355 0.350 0.410 0.355 0.355 5,000 1,755 0.3510 0.355 0.350 0.410 0.355 0.355 5,000 0.3510 0.00%
2023-06-08 0 0.355 0.355 0.410 0.350 0.355 18,100 6,293 0.3477 0.355 0.355 0.410 0.350 0.355 18,100 0.3477 -6.58%
2023-06-07 0 0.380 0.380 0.410 0.350 0.360 50,900 17,933 0.3523 0.380 0.380 0.410 0.350 0.360 50,900 0.3523 8.57%
2023-06-06 0 0.350 0.350 0.360 0.350 0.350 179,560 62,764 0.3495 0.350 0.350 0.360 0.350 0.350 179,560 0.3495 -2.78%
2023-06-05 0 0.360 0.350 0.360 - - 0 0 - 0.360 0.350 0.360 - - 0 - 0.00%
2023-06-02 0 0.360 0.350 0.360 - - 0 0 - 0.360 0.350 0.360 - - 0 - 0.00%
2023-06-01 0 0.360 0.350 0.410 - - 1,300 434 0.3338 0.360 0.350 0.410 - - 1,300 0.3338 0.00%
2023-05-31 0 0.360 0.350 0.410 - - 0 0 - 0.360 0.350 0.410 - - 0 - 0.00%
2023-05-30 0 0.360 0.360 0.410 - - 0 0 - 0.360 0.360 0.410 - - 0 - 2.86%
2023-05-29 0 0.350 0.350 0.410 - - 100 32 0.3200 0.350 0.350 0.410 - - 100 0.3200 0.00%
2023-05-25 0 0.350 0.350 0.410 0.350 0.350 4,500 1,565 0.3478 0.350 0.350 0.410 0.350 0.350 4,500 0.3478 -1.41%
2023-05-24 0 0.355 0.350 0.410 0.355 0.355 5,690 1,994 0.3504 0.355 0.350 0.410 0.355 0.355 5,690 0.3504 -2.74%
2023-05-23 0 0.365 0.365 0.410 0.350 0.355 37,000 12,950 0.3500 0.365 0.365 0.410 0.350 0.355 37,000 0.3500 1.39%
2023-05-22 0 0.360 0.350 0.410 - - 0 0 - 0.360 0.350 0.410 - - 0 - 0.00%
2023-05-19 0 0.360 0.360 0.410 - - 0 0 - 0.360 0.360 0.410 - - 0 - 7.46%
2023-05-18 0 0.335 0.335 0.410 0.330 0.335 8,000 2,660 0.3325 0.335 0.335 0.410 0.330 0.335 8,000 0.3325 -18.29%
2023-05-17 0 0.410 0.350 0.410 - - 1,500 517 0.3447 0.410 0.350 0.410 - - 1,500 0.3447 -4.65%
2023-05-16 0 0.430 0.340 0.500 - - 0 0 - 0.430 0.340 0.500 - - 0 - 0.00%
2023-05-15 0 0.430 0.355 0.490 - - 0 0 - 0.430 0.355 0.490 - - 0 - 0.00%
2023-05-12 0 0.430 0.355 0.490 - - 0 0 - 0.430 0.355 0.490 - - 0 - 0.00%
2023-05-11 0 0.430 0.355 0.540 - - 0 0 - 0.430 0.355 0.540 - - 0 - 0.00%
2023-05-10 0 0.430 0.365 0.500 - - 200 80 0.4000 0.430 0.365 0.500 - - 200 0.4000 0.00%
2023-05-09 0 0.430 0.380 0.690 - - 3,200 1,088 0.3400 0.430 0.380 0.690 - - 3,200 0.3400 0.00%
2023-05-08 0 0.430 0.340 0.490 - - 0 0 - 0.430 0.340 0.490 - - 0 - 0.00%
2023-05-05 0 0.430 0.360 0.690 - - 0 0 - 0.430 0.360 0.690 - - 0 - 0.00%
2023-05-04 0 0.430 0.340 0.450 - - 0 0 - 0.430 0.340 0.450 - - 0 - 0.00%
2023-05-03 0 0.430 0.355 0.450 0.345 0.430 126,400 44,512 0.3522 0.430 0.355 0.450 0.345 0.430 126,400 0.3522 38.71%
2023-05-02 0 0.310 0.310 0.340 0.280 0.300 19,000 5,390 0.2837 0.310 0.310 0.340 0.280 0.300 19,000 0.2837 3.33%
2023-04-28 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - -3.23%
2023-04-27 0 0.310 0.290 0.310 - - 3,000 855 0.2850 0.310 0.290 0.310 - - 3,000 0.2850 -1.59%
2023-04-26 0 0.315 0.285 0.315 - - 0 0 - 0.315 0.285 0.315 - - 0 - 0.00%
2023-04-25 0 0.315 0.270 0.315 - - 0 0 - 0.315 0.270 0.315 - - 0 - -1.56%
2023-04-24 0 0.320 0.270 0.330 - - 0 0 - 0.320 0.270 0.330 - - 0 - 0.00%
2023-04-21 0 0.320 0.295 0.320 - - 2,000 560 0.2800 0.320 0.295 0.320 - - 2,000 0.2800 0.00%
2023-04-20 0 0.320 0.320 0.345 0.320 0.320 7,000 2,120 0.3029 0.320 0.320 0.345 0.320 0.320 7,000 0.3029 -4.48%
2023-04-19 0 0.335 0.290 0.335 - - 0 0 - 0.335 0.290 0.335 - - 0 - -4.29%
2023-04-18 0 0.350 0.300 0.360 0.350 0.350 13,212 4,524 0.3424 0.350 0.300 0.360 0.350 0.350 13,212 0.3424 0.00%
2023-04-17 0 0.350 0.350 0.400 - - 1,000 330 0.3300 0.350 0.350 0.400 - - 1,000 0.3300 0.00%
2023-04-14 0 0.350 0.350 0.435 0.350 0.350 4,000 1,400 0.3500 0.350 0.350 0.435 0.350 0.350 4,000 0.3500 14.75%
2023-04-13 0 0.305 0.305 0.350 - - 0 0 - 0.305 0.305 0.350 - - 0 - 0.00%
2023-04-12 0 0.305 0.305 0.350 0.305 0.305 4,010 1,222 0.3047 0.305 0.305 0.350 0.305 0.305 4,010 0.3047 0.00%
2023-04-11 0 0.305 0.275 0.350 - - 0 0 - 0.305 0.275 0.350 - - 0 - 0.00%
2023-04-06 0 0.305 0.290 0.380 0.305 0.305 8,000 2,440 0.3050 0.305 0.290 0.380 0.305 0.305 8,000 0.3050 -3.17%
2023-04-04 0 0.315 0.285 0.380 - - 0 0 - 0.315 0.285 0.380 - - 0 - 0.00%
2023-04-03 0 0.315 0.315 0.390 - - 500 142 0.2840 0.315 0.315 0.390 - - 500 0.2840 0.00%
2023-03-31 0 0.315 0.305 0.390 - - 0 0 - 0.315 0.305 0.390 - - 0 - 0.00%
2023-03-30 0 0.315 0.315 0.390 0.310 0.320 11,077 3,425 0.3092 0.315 0.315 0.390 0.310 0.320 11,077 0.3092 -4.55%
2023-03-29 0 0.330 0.320 0.400 - - 0 0 - 0.330 0.320 0.400 - - 0 - 0.00%
2023-03-28 0 0.330 0.330 0.400 0.330 0.330 4,000 1,320 0.3300 0.330 0.330 0.400 0.330 0.330 4,000 0.3300 -5.71%
2023-03-27 0 0.350 0.330 0.510 0.330 0.350 208,000 70,820 0.3405 0.350 0.330 0.510 0.330 0.350 208,000 0.3405 -1.41%
2023-03-24 0 0.355 0.350 0.430 - - 0 0 - 0.355 0.350 0.430 - - 0 - 0.00%
2023-03-23 0 0.355 0.355 0.410 - - 0 0 - 0.355 0.355 0.410 - - 0 - 0.00%
2023-03-22 0 0.355 0.355 0.440 0.355 0.355 4,000 1,420 0.3550 0.355 0.355 0.440 0.355 0.355 4,000 0.3550 0.00%
2023-03-21 0 0.355 0.350 0.440 - - 0 0 - 0.355 0.350 0.440 - - 0 - 0.00%
2023-03-20 0 0.355 0.355 0.420 0.300 0.390 64,000 21,440 0.3350 0.355 0.355 0.420 0.300 0.390 64,000 0.3350 -8.97%
2023-03-17 0 0.390 0.340 0.390 - - 0 0 - 0.390 0.340 0.390 - - 0 - 0.00%
2023-03-16 0 0.390 0.330 0.390 - - 0 0 - 0.390 0.330 0.390 - - 0 - 0.00%
2023-03-15 0 0.390 0.360 0.390 - - 0 0 - 0.390 0.360 0.390 - - 0 - 0.00%
2023-03-14 0 0.390 0.370 0.450 - - 1,000 360 0.3600 0.390 0.370 0.450 - - 1,000 0.3600 0.00%
2023-03-13 0 0.390 0.390 0.450 0.390 0.390 13,000 5,050 0.3885 0.390 0.390 0.450 0.390 0.390 13,000 0.3885 0.00%
2023-03-10 0 0.390 0.390 0.485 0.380 0.420 96,000 37,860 0.3944 0.390 0.390 0.485 0.380 0.420 96,000 0.3944 -10.34%
2023-03-09 0 0.435 0.415 0.475 0.400 0.475 157,400 66,738 0.4240 0.435 0.415 0.475 0.400 0.475 157,400 0.4240 3.57%
2023-03-08 0 0.420 0.420 0.440 0.295 0.710 16,974,664 10,804,362 0.6365 0.420 0.420 0.440 0.295 0.710 16,974,664 0.6365 52.73%
2023-03-07 0 0.275 0.265 0.295 0.270 0.275 8,500 2,310 0.2718 0.275 0.265 0.295 0.270 0.275 8,500 0.2718 -8.33%
2023-03-06 0 0.300 0.270 0.360 - - 0 0 - 0.300 0.270 0.360 - - 0 - 0.00%
2023-03-03 0 0.300 0.275 0.300 - - 0 0 - 0.300 0.275 0.300 - - 0 - -3.23%
2023-03-02 0 0.310 0.270 0.370 - - 10 2 0.2000 0.310 0.270 0.370 - - 10 0.2000 0.00%
2023-03-01 0 0.310 0.270 0.360 - - 0 0 - 0.310 0.270 0.360 - - 0 - 0.00%
2023-02-28 0 0.310 0.270 0.310 - - 0 0 - 0.310 0.270 0.310 - - 0 - -3.12%
2023-02-27 0 0.320 0.270 0.390 - - 1 0 - 0.320 0.270 0.390 - - 1 - 0.00%
2023-02-24 0 0.320 0.270 0.330 - - 0 0 - 0.320 0.270 0.330 - - 0 - 0.00%
2023-02-23 0 0.320 0.270 0.390 - - 0 0 - 0.320 0.270 0.390 - - 0 - 0.00%
2023-02-22 0 0.320 0.280 0.320 - - 1,070 268 0.2505 0.320 0.280 0.320 - - 1,070 0.2505 -3.03%
2023-02-21 0 0.330 0.270 0.330 - - 130 33 0.2538 0.330 0.270 0.330 - - 130 0.2538 0.00%
2023-02-20 0 0.330 0.280 0.330 - - 1,000 320 0.3200 0.330 0.280 0.330 - - 1,000 0.3200 -5.71%
2023-02-17 0 0.350 0.280 0.390 - - 0 0 - 0.350 0.280 0.390 - - 0 - 0.00%
2023-02-16 0 0.350 0.285 0.390 - - 0 0 - 0.350 0.285 0.390 - - 0 - 0.00%
2023-02-15 0 0.350 0.280 0.390 - - 0 0 - 0.350 0.280 0.390 - - 0 - 0.00%
2023-02-14 0 0.350 0.305 0.350 - - 0 0 - 0.350 0.305 0.350 - - 0 - 0.00%
2023-02-13 0 0.350 0.275 0.360 0.335 0.350 8,000 2,740 0.3425 0.350 0.275 0.360 0.335 0.350 8,000 0.3425 16.67%
2023-02-10 0 0.300 0.265 0.335 - - 0 0 - 0.300 0.265 0.335 - - 0 - 0.00%
2023-02-09 0 0.300 0.280 0.335 - - 0 0 - 0.300 0.280 0.335 - - 0 - 0.00%
2023-02-08 0 0.300 0.255 0.325 - - 0 0 - 0.300 0.255 0.325 - - 0 - 0.00%
2023-02-07 0 0.300 0.300 0.325 0.300 0.300 8,000 2,400 0.3000 0.300 0.300 0.325 0.300 0.300 8,000 0.3000 0.00%
2023-02-06 0 0.300 0.255 0.325 - - 0 0 - 0.300 0.255 0.325 - - 0 - 0.00%
2023-02-03 0 0.300 0.280 0.325 - - 0 0 - 0.300 0.280 0.325 - - 0 - 0.00%
2023-02-02 0 0.300 0.290 0.325 0.270 0.290 16,658 4,704 0.2824 0.300 0.290 0.325 0.270 0.290 16,658 0.2824 0.00%
2023-02-01 0 0.300 0.255 0.300 - - 0 0 - 0.300 0.255 0.300 - - 0 - 0.00%
2023-01-31 0 0.300 0.260 0.325 - - 0 0 - 0.300 0.260 0.325 - - 0 - 0.00%
2023-01-30 0 0.300 0.270 0.325 - - 0 0 - 0.300 0.270 0.325 - - 0 - 0.00%
2023-01-27 0 0.300 0.250 0.325 - - 0 0 - 0.300 0.250 0.325 - - 0 - 0.00%
2023-01-26 0 0.300 0.260 0.325 - - 0 0 - 0.300 0.260 0.325 - - 0 - 0.00%
2023-01-20 0 0.300 0.255 0.325 - - 0 0 - 0.300 0.255 0.325 - - 0 - 0.00%
2023-01-19 0 0.300 0.270 0.335 - - 0 0 - 0.300 0.270 0.335 - - 0 - 0.00%
2023-01-18 0 0.300 0.300 0.335 0.275 0.300 108,000 32,200 0.2981 0.300 0.300 0.335 0.275 0.300 108,000 0.2981 -1.64%
2023-01-17 0 0.305 0.300 0.345 - - 0 0 - 0.305 0.300 0.345 - - 0 - 0.00%
2023-01-16 0 0.305 0.300 0.345 - - 0 0 - 0.305 0.300 0.345 - - 0 - 0.00%
2023-01-13 0 0.305 0.300 0.355 0.305 0.310 63,600 19,544 0.3073 0.305 0.300 0.355 0.305 0.310 63,600 0.3073 -15.28%
2023-01-12 0 0.360 0.300 0.370 - - 0 0 - 0.360 0.300 0.370 - - 0 - 0.00%
2023-01-11 0 0.360 0.330 0.360 0.310 0.360 216,000 68,300 0.3162 0.360 0.330 0.360 0.310 0.360 216,000 0.3162 -6.49%
2023-01-10 0 0.385 0.340 0.390 - - 0 0 - 0.385 0.340 0.390 - - 0 - 0.00%
2023-01-09 0 0.385 0.340 0.390 - - 0 0 - 0.385 0.340 0.390 - - 0 - 0.00%
2023-01-06 0 0.385 0.340 0.390 - - 0 0 - 0.385 0.340 0.390 - - 0 - 0.00%
2023-01-05 0 0.385 0.340 0.390 - - 0 0 - 0.385 0.340 0.390 - - 0 - 0.00%
2023-01-04 0 0.385 0.320 0.395 - - 0 0 - 0.385 0.320 0.395 - - 0 - 0.00%
2023-01-03 0 0.385 0.320 0.395 - - 2,240 672 0.3000 0.385 0.320 0.395 - - 2,240 0.3000 0.00%
2022-12-30 0 0.385 0.305 0.390 - - 0 0 - 0.385 0.305 0.390 - - 0 - 0.00%
2022-12-29 0 0.385 0.320 0.385 - - 0 0 - 0.385 0.320 0.385 - - 0 - 0.00%
2022-12-28 0 0.385 0.310 0.385 0.310 0.385 106,000 34,080 0.3215 0.385 0.310 0.385 0.310 0.385 106,000 0.3215 6.94%
2022-12-23 0 0.360 0.310 0.360 - - 0 0 - 0.360 0.310 0.360 - - 0 - -4.00%
2022-12-22 0 0.375 0.320 0.375 - - 0 0 - 0.375 0.320 0.375 - - 0 - -1.32%
2022-12-21 0 0.380 0.310 0.390 - - 0 0 - 0.380 0.310 0.390 - - 0 - 0.00%
2022-12-20 0 0.380 0.310 0.400 - - 0 0 - 0.380 0.310 0.400 - - 0 - 0.00%
2022-12-19 0 0.380 0.310 0.390 - - 0 0 - 0.380 0.310 0.390 - - 0 - 0.00%
2022-12-16 0 0.380 0.310 0.390 - - 0 0 - 0.380 0.310 0.390 - - 0 - 0.00%
2022-12-15 0 0.380 0.310 0.380 0.265 0.380 164,000 50,460 0.3077 0.380 0.310 0.380 0.265 0.380 164,000 0.3077 -2.56%
2022-12-14 0 0.390 0.305 0.390 - - 0 0 - 0.390 0.305 0.390 - - 0 - 0.00%
2022-12-13 0 0.390 0.310 0.390 - - 0 0 - 0.390 0.310 0.390 - - 0 - 0.00%
2022-12-12 0 0.390 0.300 0.390 - - 0 0 - 0.390 0.300 0.390 - - 0 - 0.00%
2022-12-09 0 0.390 0.300 0.390 - - 0 0 - 0.390 0.300 0.390 - - 0 - 0.00%
2022-12-08 0 0.390 0.300 0.390 - - 0 0 - 0.390 0.300 0.390 - - 0 - 0.00%
2022-12-07 0 0.390 0.300 0.390 - - 0 0 - 0.390 0.300 0.390 - - 0 - 0.00%
2022-12-06 0 0.390 0.330 0.390 - - 0 0 - 0.390 0.330 0.390 - - 0 - -2.50%
2022-12-05 0 0.400 0.320 0.400 0.295 0.400 20,000 6,960 0.3480 0.400 0.320 0.400 0.295 0.400 20,000 0.3480 23.08%
2022-12-02 0 0.325 0.300 0.325 - - 3,200 896 0.2800 0.325 0.300 0.325 - - 3,200 0.2800 -7.14%
2022-12-01 0 0.350 0.295 0.390 - - 0 0 - 0.350 0.295 0.390 - - 0 - 0.00%
2022-11-30 0 0.350 0.295 0.390 - - 1,219 341 0.2797 0.350 0.295 0.390 - - 1,219 0.2797 0.00%
2022-11-29 0 0.350 0.295 0.390 - - 2,400 672 0.2800 0.350 0.295 0.390 - - 2,400 0.2800 0.00%
2022-11-28 0 0.350 0.295 0.390 - - 0 0 - 0.350 0.295 0.390 - - 0 - 0.00%
2022-11-25 0 0.350 0.300 0.390 - - 0 0 - 0.350 0.300 0.390 - - 0 - 0.00%
2022-11-24 0 0.350 0.305 0.350 - - 0 0 - 0.350 0.305 0.350 - - 0 - 0.00%
2022-11-23 0 0.350 0.305 0.390 - - 0 0 - 0.350 0.305 0.390 - - 0 - 0.00%
2022-11-22 0 0.350 0.305 0.385 - - 0 0 - 0.350 0.305 0.385 - - 0 - 0.00%
2022-11-21 0 0.350 0.315 0.385 - - 0 0 - 0.350 0.315 0.385 - - 0 - 0.00%
2022-11-18 0 0.350 0.305 0.395 - - 0 0 - 0.350 0.305 0.395 - - 0 - 0.00%
2022-11-17 0 0.350 0.295 0.380 0.350 0.350 5,300 1,738 0.3279 0.350 0.295 0.380 0.350 0.350 5,300 0.3279 20.69%
2022-11-16 0 0.290 0.290 0.380 0.290 0.320 12,000 3,720 0.3100 0.290 0.290 0.380 0.290 0.320 12,000 0.3100 -6.45%
2022-11-15 0 0.310 0.310 0.380 0.290 0.300 80,000 23,900 0.2988 0.310 0.310 0.380 0.290 0.300 80,000 0.2988 -4.62%
2022-11-14 0 0.325 0.300 0.350 0.325 0.350 44,600 14,628 0.3280 0.325 0.300 0.350 0.325 0.350 44,600 0.3280 0.00%
2022-11-11 0 0.325 0.295 0.350 - - 0 0 - 0.325 0.295 0.350 - - 0 - 0.00%
2022-11-10 0 0.325 0.265 0.325 - - 0 0 - 0.325 0.265 0.325 - - 0 - 0.00%
2022-11-09 0 0.325 0.270 0.340 - - 0 0 - 0.325 0.270 0.340 - - 0 - 0.00%
2022-11-08 0 0.325 0.270 0.340 - - 0 0 - 0.325 0.270 0.340 - - 0 - 0.00%
2022-11-07 0 0.325 0.285 0.340 0.265 0.325 48,000 14,860 0.3096 0.325 0.285 0.340 0.265 0.325 48,000 0.3096 18.18%
2022-11-04 0 0.275 0.270 0.320 - - 0 0 - 0.275 0.270 0.320 - - 0 - 0.00%
2022-11-03 0 0.275 0.275 0.310 - - 0 0 - 0.275 0.275 0.310 - - 0 - 1.85%
2022-11-02 0 0.270 0.270 0.300 - - 0 0 - 0.270 0.270 0.300 - - 0 - 1.89%
2022-11-01 0 0.265 0.265 0.295 0.265 0.290 146,709 40,177 0.2739 0.265 0.265 0.295 0.265 0.290 146,709 0.2739 -11.67%
2022-10-31 0 0.300 0.295 0.325 - - 0 0 - 0.300 0.295 0.325 - - 0 - 0.00%
2022-10-28 0 0.300 0.300 0.325 - - 1,000 265 0.2650 0.300 0.300 0.325 - - 1,000 0.2650 1.69%
2022-10-27 0 0.295 0.280 0.325 - - 0 0 - 0.295 0.280 0.325 - - 0 - 0.00%
2022-10-26 0 0.295 0.280 0.320 0.280 0.340 140,000 43,900 0.3136 0.295 0.280 0.320 0.280 0.340 140,000 0.3136 -23.38%
2022-10-25 0 0.385 0.345 0.385 0.345 0.385 16,000 5,980 0.3738 0.385 0.345 0.385 0.345 0.385 16,000 0.3738 4.05%
2022-10-24 0 0.370 0.370 0.395 0.350 0.370 236,000 83,140 0.3523 0.370 0.370 0.395 0.350 0.370 236,000 0.3523 -7.50%
2022-10-21 0 0.400 0.380 0.400 0.390 0.400 17,500 6,900 0.3943 0.400 0.380 0.400 0.390 0.400 17,500 0.3943 -2.44%
2022-10-20 0 0.410 0.400 0.430 0.395 0.540 156,000 69,340 0.4445 0.410 0.400 0.430 0.395 0.540 156,000 0.4445 -18.00%
2022-10-19 0 0.500 0.470 0.500 0.450 0.560 91,500 47,317 0.5171 0.500 0.470 0.500 0.450 0.560 91,500 0.5171 4.17%
2022-10-18 0 0.480 0.455 0.480 0.470 0.570 104,000 53,820 0.5175 0.480 0.455 0.480 0.470 0.570 104,000 0.5175 9.09%
2022-10-17 0 0.440 0.410 0.480 - - 0 0 - 0.440 0.410 0.480 - - 0 - 0.00%
2022-10-14 0 0.440 0.440 0.480 0.430 0.445 46,800 20,168 0.4309 0.440 0.440 0.480 0.430 0.445 46,800 0.4309 -8.33%
2022-10-13 0 0.480 0.445 0.560 - - 0 0 - 0.480 0.445 0.560 - - 0 - 0.00%
2022-10-12 0 0.480 0.445 0.560 - - 0 0 - 0.480 0.445 0.560 - - 0 - 0.00%
2022-10-11 0 0.480 0.445 0.560 - - 0 0 - 0.480 0.445 0.560 - - 0 - 0.00%
2022-10-10 0 0.480 0.455 0.560 - - 0 0 - 0.480 0.455 0.560 - - 0 - 0.00%
2022-10-07 0 0.480 0.455 0.520 - - 0 0 - 0.480 0.455 0.520 - - 0 - 0.00%
2022-10-06 0 0.480 0.465 0.560 0.480 0.480 11,280 5,291 0.4691 0.480 0.465 0.560 0.480 0.480 11,280 0.4691 2.13%
2022-10-05 0 0.470 0.470 0.550 0.470 0.470 4,000 1,880 0.4700 0.470 0.470 0.550 0.470 0.470 4,000 0.4700 -17.54%
2022-10-03 0 0.570 0.460 0.570 0.570 0.570 4,000 2,280 0.5700 0.570 0.460 0.570 0.570 0.570 4,000 0.5700 9.62%
2022-09-30 0 0.520 0.450 0.580 0.520 0.520 4,000 2,080 0.5200 0.520 0.450 0.580 0.520 0.520 4,000 0.5200 7.22%
2022-09-29 0 0.485 0.485 0.520 - - 0 0 - 0.485 0.485 0.520 - - 0 - 7.78%
2022-09-28 0 0.450 0.430 0.520 0.435 0.450 57,000 25,020 0.4389 0.450 0.430 0.520 0.435 0.450 57,000 0.4389 0.00%
2022-09-27 0 0.450 0.420 0.450 - - 0 0 - 0.450 0.420 0.450 - - 0 - 0.00%
2022-09-26 0 0.450 0.430 0.510 0.450 0.510 40,000 18,700 0.4675 0.450 0.430 0.510 0.450 0.510 40,000 0.4675 -13.46%
2022-09-23 0 0.520 0.510 0.590 0.520 0.520 5,500 2,830 0.5145 0.520 0.510 0.590 0.520 0.520 5,500 0.5145 -3.70%
2022-09-22 0 0.540 0.500 0.540 - - 2,000 960 0.4800 0.540 0.500 0.540 - - 2,000 0.4800 0.00%
2022-09-21 0 0.540 0.500 0.540 - - 0 0 - 0.540 0.500 0.540 - - 0 - -3.57%
2022-09-20 0 0.560 0.470 0.560 - - 1 0 - 0.560 0.470 0.560 - - 1 - 0.00%
2022-09-19 0 0.560 0.495 0.560 - - 0 0 - 0.560 0.495 0.560 - - 0 - 0.00%
2022-09-16 0 0.560 0.510 0.570 - - 0 0 - 0.560 0.510 0.570 - - 0 - 0.00%
2022-09-15 0 0.560 0.500 0.560 - - 0 0 - 0.560 0.500 0.560 - - 0 - -1.75%
2022-09-14 0 0.570 0.500 0.620 - - 1 0 - 0.570 0.500 0.620 - - 1 - 0.00%
2022-09-13 0 0.570 0.500 0.580 - - 0 0 - 0.570 0.500 0.580 - - 0 - 0.00%
2022-09-09 0 0.570 0.510 0.630 - - 0 0 - 0.570 0.510 0.630 - - 0 - 0.00%
2022-09-08 0 0.570 0.500 0.580 0.570 0.570 4,500 2,520 0.5600 0.570 0.500 0.580 0.570 0.570 4,500 0.5600 5.56%
2022-09-07 0 0.540 0.510 0.540 - - 1,000 470 0.4700 0.540 0.510 0.540 - - 1,000 0.4700 0.00%
2022-09-06 0 0.540 0.500 0.550 0.510 0.510 4,500 2,275 0.5056 0.540 0.500 0.550 0.510 0.510 4,500 0.5056 -1.82%
2022-09-05 0 0.550 0.510 0.550 - - 3,000 1,530 0.5100 0.550 0.510 0.550 - - 3,000 0.5100 -1.79%
2022-09-02 0 0.560 0.500 0.620 0.560 0.560 4,230 2,350 0.5556 0.560 0.500 0.620 0.560 0.560 4,230 0.5556 7.69%
2022-09-01 0 0.520 0.500 0.560 - - 960 460 0.4792 0.520 0.500 0.560 - - 960 0.4792 0.00%
2022-08-31 0 0.520 0.500 0.560 - - 0 0 - 0.520 0.500 0.560 - - 0 - 0.00%
2022-08-30 0 0.520 0.490 0.550 - - 0 0 - 0.520 0.490 0.550 - - 0 - 0.00%
2022-08-29 0 0.520 0.520 0.550 0.500 0.520 12,000 6,160 0.5133 0.520 0.520 0.550 0.500 0.520 12,000 0.5133 0.00%
2022-08-26 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - 0.00%
2022-08-25 0 0.520 0.500 0.520 - - 300 144 0.4800 0.520 0.500 0.520 - - 300 0.4800 0.00%
2022-08-24 0 0.520 0.500 0.540 - - 1,000 480 0.4800 0.520 0.500 0.540 - - 1,000 0.4800 0.00%
2022-08-23 0 0.520 0.485 0.520 0.500 0.520 10,600 5,328 0.5026 0.520 0.485 0.520 0.500 0.520 10,600 0.5026 0.00%
2022-08-22 0 0.520 0.500 0.560 - - 1,000 485 0.4850 0.520 0.500 0.560 - - 1,000 0.4850 0.00%
2022-08-19 0 0.520 0.510 0.520 - - 0 0 - 0.520 0.510 0.520 - - 0 - 0.00%
2022-08-18 0 0.520 0.510 0.520 - - 1,000 460 0.4600 0.520 0.510 0.520 - - 1,000 0.4600 0.00%
2022-08-17 0 0.520 0.510 0.520 0.520 0.550 60,000 32,480 0.5413 0.520 0.510 0.520 0.520 0.550 60,000 0.5413 -1.89%
2022-08-16 0 0.530 0.530 0.620 0.530 0.540 8,500 4,540 0.5341 0.530 0.530 0.620 0.530 0.540 8,500 0.5341 -5.36%
2022-08-15 0 0.560 0.540 0.560 0.560 0.630 16,000 9,280 0.5800 0.560 0.540 0.560 0.560 0.630 16,000 0.5800 -9.68%
2022-08-12 0 0.620 0.570 0.640 0.620 0.620 4,020 2,490 0.6194 0.620 0.570 0.640 0.620 0.620 4,020 0.6194 10.71%
2022-08-11 0 0.560 0.580 0.600 - - 0 0 - 0.560 0.580 0.600 - - 0 - 0.00%
2022-08-10 0 0.560 0.540 0.620 0.560 0.620 16,000 9,320 0.5825 0.560 0.540 0.620 0.560 0.620 16,000 0.5825 -12.50%
2022-08-09 0 0.640 0.570 0.660 0.570 0.640 24,000 14,200 0.5917 0.640 0.570 0.660 0.570 0.640 24,000 0.5917 -1.54%
2022-08-08 0 0.650 0.580 0.650 0.630 0.660 16,000 10,240 0.6400 0.650 0.580 0.650 0.630 0.660 16,000 0.6400 10.17%
2022-08-05 0 0.590 0.570 0.600 0.540 0.590 86,000 48,100 0.5593 0.590 0.570 0.600 0.540 0.590 86,000 0.5593 -6.35%
2022-08-04 0 0.630 0.550 0.630 - - 0 0 - 0.630 0.550 0.630 - - 0 - 0.00%
2022-08-03 0 0.630 0.550 0.630 - - 0 0 - 0.630 0.550 0.630 - - 0 - 0.00%
2022-08-02 0 0.630 0.550 0.630 - - 0 0 - 0.630 0.550 0.630 - - 0 - 0.00%
2022-08-01 0 0.630 0.550 0.660 - - 0 0 - 0.630 0.550 0.660 - - 0 - 0.00%
2022-07-29 0 0.630 0.570 0.630 - - 3,600 1,928 0.5356 0.630 0.570 0.630 - - 3,600 0.5356 -3.08%
2022-07-28 0 0.650 0.530 0.650 0.650 0.650 4,000 2,600 0.6500 0.650 0.530 0.650 0.650 0.650 4,000 0.6500 10.17%
2022-07-27 0 0.590 0.570 0.590 0.570 0.660 216,005 131,682 0.6096 0.590 0.570 0.590 0.570 0.660 216,005 0.6096 0.00%
2022-07-26 0 0.590 0.550 0.590 - - 600 342 0.5700 0.590 0.550 0.590 - - 600 0.5700 -1.67%
2022-07-25 0 0.600 0.580 0.600 0.550 0.600 8,100 4,651 0.5742 0.600 0.580 0.600 0.550 0.600 8,100 0.5742 0.00%
2022-07-22 0 0.600 0.520 0.630 - - 0 0 - 0.600 0.520 0.630 - - 0 - 0.00%
2022-07-21 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - -3.23%
2022-07-20 0 0.620 0.550 0.620 - - 0 0 - 0.620 0.550 0.620 - - 0 - -6.06%
2022-07-19 0 0.660 0.580 0.660 - - 0 0 - 0.660 0.580 0.660 - - 0 - -4.35%
2022-07-18 0 0.690 0.570 0.690 0.630 0.690 8,500 5,570 0.6553 0.690 0.570 0.690 0.630 0.690 8,500 0.6553 4.55%
2022-07-15 0 0.660 0.600 0.670 - - 0 0 - 0.660 0.600 0.670 - - 0 - 0.00%
2022-07-14 0 0.660 0.590 0.660 0.600 0.670 20,060 12,985 0.6473 0.660 0.590 0.660 0.600 0.670 20,060 0.6473 -1.49%
2022-07-13 0 0.670 0.550 0.670 0.600 0.670 8,000 5,080 0.6350 0.670 0.550 0.670 0.600 0.670 8,000 0.6350 11.67%
2022-07-12 0 0.600 0.490 0.600 0.490 0.600 33,000 16,990 0.5148 0.600 0.490 0.600 0.490 0.600 33,000 0.5148 13.21%
2022-07-11 0 0.530 0.490 0.530 - - 0 0 - 0.530 0.490 0.530 - - 0 - 0.00%
2022-07-08 0 0.530 0.510 0.530 - - 16,040 8,499 0.5299 0.530 0.510 0.530 - - 16,040 0.5299 0.00%
2022-07-07 0 0.530 0.500 0.540 0.490 0.530 38,300 18,904 0.4936 0.530 0.500 0.540 0.490 0.530 38,300 0.4936 3.92%
2022-07-06 0 0.510 0.500 0.550 - - 0 0 - 0.510 0.500 0.550 - - 0 - 0.00%
2022-07-05 0 0.510 0.490 0.540 - - 0 0 - 0.510 0.490 0.540 - - 0 - 0.00%
2022-07-04 0 0.510 0.490 0.560 - - 100 47 0.4700 0.510 0.490 0.560 - - 100 0.4700 0.00%
2022-06-30 0 0.510 0.410 0.560 - - 0 0 - 0.510 0.410 0.560 - - 0 - 0.00%
2022-06-29 0 0.510 0.495 0.560 0.500 0.510 32,000 16,160 0.5050 0.510 0.495 0.560 0.500 0.510 32,000 0.5050 0.00%
2022-06-28 0 0.510 0.465 0.530 - - 0 0 - 0.510 0.465 0.530 - - 0 - 0.00%
2022-06-27 0 0.510 0.500 0.560 0.495 0.570 73,400 37,666 0.5132 0.510 0.500 0.560 0.495 0.570 73,400 0.5132 -10.53%
2022-06-24 0 0.570 0.550 0.570 0.530 0.570 12,000 6,600 0.5500 0.570 0.550 0.570 0.530 0.570 12,000 0.5500 0.00%
2022-06-23 0 0.570 0.530 0.570 0.540 0.570 8,000 4,440 0.5550 0.570 0.530 0.570 0.540 0.570 8,000 0.5550 0.00%
2022-06-22 0 0.570 0.520 0.570 - - 1,200 600 0.5000 0.570 0.520 0.570 - - 1,200 0.5000 0.00%
2022-06-21 0 0.570 0.530 0.570 - - 0 0 - 0.570 0.530 0.570 - - 0 - 0.00%
2022-06-20 0 0.570 0.540 0.570 0.520 0.570 16,000 8,840 0.5525 0.570 0.540 0.570 0.520 0.570 16,000 0.5525 0.00%
2022-06-17 0 0.570 0.490 0.570 - - 3,000 1,560 0.5200 0.570 0.490 0.570 - - 3,000 0.5200 0.00%
2022-06-16 0 0.570 0.490 0.570 - - 1,200 598 0.4983 0.570 0.490 0.570 - - 1,200 0.4983 0.00%
2022-06-15 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - 0.00%
2022-06-14 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - 0.00%
2022-06-13 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - 0.00%
2022-06-10 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - 0.00%
2022-06-09 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - 0.00%
2022-06-08 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - 0.00%
2022-06-07 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - 0.00%
2022-06-06 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - 0.00%
2022-06-02 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - 0.00%
2022-06-01 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - 0.00%
2022-05-31 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - 0.00%
2022-05-30 0 0.570 0.570 0.580 0.540 0.540 88,000 47,520 0.5400 0.570 0.570 0.580 0.540 0.540 88,000 0.5400 -5.00%
2022-05-27 0 0.600 0.560 0.600 0.560 0.600 17,765 10,020 0.5640 0.600 0.560 0.600 0.560 0.600 17,765 0.5640 3.45%
2022-05-26 0 0.580 0.540 0.600 - - 0 0 - 0.580 0.540 0.600 - - 0 - 0.00%
2022-05-25 0 0.580 0.540 0.590 - - 200 110 0.5500 0.580 0.540 0.590 - - 200 0.5500 0.00%
2022-05-24 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - 0.00%
2022-05-23 0 0.580 0.530 0.590 - - 0 0 - 0.580 0.530 0.590 - - 0 - 0.00%
2022-05-20 0 0.580 0.530 0.580 0.530 0.580 8,000 4,440 0.5550 0.580 0.530 0.580 0.530 0.580 8,000 0.5550 1.75%
2022-05-19 0 0.570 0.540 0.570 - - 6 3 0.5000 0.570 0.540 0.570 - - 6 0.5000 -1.72%
2022-05-18 0 0.580 0.540 0.580 - - 300 147 0.4900 0.580 0.540 0.580 - - 300 0.4900 -3.33%
2022-05-17 0 0.600 0.530 0.610 0.520 0.600 38,000 20,980 0.5521 0.600 0.530 0.610 0.520 0.600 38,000 0.5521 3.45%
2022-05-16 0 0.580 0.540 0.620 - - 0 0 - 0.580 0.540 0.620 - - 0 - 0.00%
2022-05-13 0 0.580 0.530 0.580 - - 1,000 510 0.5100 0.580 0.530 0.580 - - 1,000 0.5100 0.00%
2022-05-12 0 0.580 0.520 0.580 - - 0 0 - 0.580 0.520 0.580 - - 0 - -1.69%
2022-05-11 0 0.590 0.540 0.590 0.490 0.590 38,300 19,733 0.5152 0.590 0.540 0.590 0.490 0.590 38,300 0.5152 9.26%
2022-05-10 0 0.540 0.520 0.540 0.520 0.600 248,000 139,040 0.5606 0.540 0.520 0.540 0.520 0.600 248,000 0.5606 -16.92%
2022-05-06 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - 0.00%
2022-05-05 0 0.650 0.600 0.650 - - 201 114 0.5672 0.650 0.600 0.650 - - 201 0.5672 0.00%
2022-05-04 0 0.650 0.600 0.670 - - 0 0 - 0.650 0.600 0.670 - - 0 - 0.00%
2022-05-03 0 0.650 0.600 0.670 - - 10 5 0.5000 0.650 0.600 0.670 - - 10 0.5000 0.00%
2022-04-29 0 0.650 0.570 0.680 - - 0 0 - 0.650 0.570 0.680 - - 0 - 0.00%
2022-04-28 0 0.650 0.610 0.680 - - 0 0 - 0.650 0.610 0.680 - - 0 - 0.00%
2022-04-27 0 0.650 0.610 0.650 - - 1,000 580 0.5800 0.650 0.610 0.650 - - 1,000 0.5800 -4.41%
2022-04-26 0 0.680 0.610 0.690 - - 1,300 741 0.5700 0.680 0.610 0.690 - - 1,300 0.5700 0.00%
2022-04-25 0 0.680 0.610 0.690 - - 1,100 649 0.5900 0.680 0.610 0.690 - - 1,100 0.5900 0.00%
2022-04-22 0 0.680 0.630 0.690 0.630 0.630 4,000 2,520 0.6300 0.680 0.630 0.690 0.630 0.630 4,000 0.6300 0.00%
2022-04-21 0 0.680 0.610 0.680 - - 0 0 - 0.680 0.610 0.680 - - 0 - 0.00%
2022-04-20 0 0.680 0.620 0.680 - - 0 0 - 0.680 0.620 0.680 - - 0 - 0.00%
2022-04-19 0 0.680 0.620 0.690 - - 1,400 896 0.6400 0.680 0.620 0.690 - - 1,400 0.6400 0.00%
2022-04-14 0 0.680 0.610 0.690 0.680 0.690 80,000 54,720 0.6840 0.680 0.610 0.690 0.680 0.690 80,000 0.6840 0.00%
2022-04-13 0 0.680 0.610 0.690 - - 0 0 - 0.680 0.610 0.690 - - 0 - 0.00%
2022-04-12 0 0.680 0.610 0.680 - - 400 236 0.5900 0.680 0.610 0.680 - - 400 0.5900 0.00%
2022-04-11 0 0.680 0.610 0.690 - - 0 0 - 0.680 0.610 0.690 - - 0 - 0.00%
2022-04-08 0 0.680 0.600 0.680 0.690 0.690 5,600 3,720 0.6643 0.680 0.600 0.680 0.690 0.690 5,600 0.6643 4.62%
2022-04-07 0 0.650 0.580 0.660 0.650 0.660 62,400 40,960 0.6564 0.650 0.580 0.660 0.650 0.660 62,400 0.6564 12.07%
2022-04-06 0 0.580 0.580 0.690 0.580 0.590 8,120 4,749 0.5849 0.580 0.580 0.690 0.580 0.590 8,120 0.5849 -13.43%
2022-04-04 0 0.670 0.590 0.670 - - 2,500 1,405 0.5620 0.670 0.590 0.670 - - 2,500 0.5620 0.00%
2022-04-01 0 0.670 0.580 0.670 - - 0 0 - 0.670 0.580 0.670 - - 0 - 0.00%
2022-03-31 0 0.670 0.580 0.670 - - 1,103 616 0.5585 0.670 0.580 0.670 - - 1,103 0.5585 0.00%
2022-03-30 0 0.670 0.570 0.670 - - 0 0 - 0.670 0.570 0.670 - - 0 - 0.00%
2022-03-29 0 0.670 0.580 0.670 - - 0 0 - 0.670 0.580 0.670 - - 0 - 0.00%
2022-03-28 0 0.670 0.580 0.680 - - 0 0 - 0.670 0.580 0.680 - - 0 - 0.00%
2022-03-25 0 0.670 0.580 0.670 0.670 0.680 12,000 8,080 0.6733 0.670 0.580 0.670 0.670 0.680 12,000 0.6733 11.67%
2022-03-24 0 0.600 0.600 0.690 0.600 0.600 7,000 4,020 0.5743 0.600 0.600 0.690 0.600 0.600 7,000 0.5743 -3.23%
2022-03-23 0 0.620 0.570 0.630 - - 0 0 - 0.620 0.570 0.630 - - 0 - -1.59%
2022-03-22 0 0.630 0.570 0.680 - - 0 0 - 0.630 0.570 0.680 - - 0 - 0.00%
2022-03-21 0 0.630 0.560 0.690 - - 0 0 - 0.630 0.560 0.690 - - 0 - 0.00%
2022-03-18 0 0.630 0.620 0.630 0.600 0.630 16,320 9,967 0.6107 0.630 0.620 0.630 0.600 0.630 16,320 0.6107 3.28%
2022-03-17 0 0.610 0.560 0.680 - - 2,200 1,100 0.5000 0.610 0.560 0.680 - - 2,200 0.5000 0.00%
2022-03-16 0 0.610 0.560 0.620 - - 0 0 - 0.610 0.560 0.620 - - 0 - -1.61%
2022-03-15 0 0.620 0.540 0.620 - - 0 0 - 0.620 0.540 0.620 - - 0 - 0.00%
2022-03-14 0 0.620 0.520 0.620 0.620 0.620 4,000 2,480 0.6200 0.620 0.520 0.620 0.620 0.620 4,000 0.6200 -3.12%
2022-03-11 0 0.640 0.540 0.640 0.640 0.640 4,000 2,560 0.6400 0.640 0.540 0.640 0.640 0.640 4,000 0.6400 14.29%
2022-03-10 0 0.560 0.580 0.680 0.550 0.640 24,000 13,720 0.5717 0.560 0.580 0.680 0.550 0.640 24,000 0.5717 -1.75%
2022-03-09 0 0.570 0.570 0.690 0.570 0.600 69,800 41,652 0.5967 0.570 0.570 0.690 0.570 0.600 69,800 0.5967 -8.06%
2022-03-08 0 0.620 0.580 0.680 - - 2,000 1,080 0.5400 0.620 0.580 0.680 - - 2,000 0.5400 0.00%
2022-03-07 0 0.620 0.580 0.640 - - 0 0 - 0.620 0.580 0.640 - - 0 - 0.00%
2022-03-04 0 0.620 0.620 0.660 0.600 0.600 8,000 4,800 0.6000 0.620 0.620 0.660 0.600 0.600 8,000 0.6000 1.64%
2022-03-03 0 0.610 0.600 0.630 0.610 0.610 14,000 8,440 0.6029 0.610 0.600 0.630 0.610 0.610 14,000 0.6029 -3.17%
2022-03-02 0 0.630 0.590 0.630 - - 0 0 - 0.630 0.590 0.630 - - 0 - -1.56%
2022-03-01 0 0.640 0.540 0.640 0.640 0.640 40,000 25,600 0.6400 0.640 0.540 0.640 0.640 0.640 40,000 0.6400 -1.54%
2022-02-28 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - 0.00%
2022-02-25 0 0.650 0.610 0.680 0.650 0.650 408,000 265,200 0.6500 0.650 0.610 0.680 0.650 0.650 408,000 0.6500 0.00%
2022-02-24 0 0.650 0.590 0.700 - - 0 0 - 0.650 0.590 0.700 - - 0 - 0.00%
2022-02-23 0 0.650 0.620 0.700 - - 0 0 - 0.650 0.620 0.700 - - 0 - 0.00%
2022-02-22 0 0.650 0.620 0.700 - - 1,000 590 0.5900 0.650 0.620 0.700 - - 1,000 0.5900 0.00%
2022-02-21 0 0.650 0.550 0.700 - - 0 0 - 0.650 0.550 0.700 - - 0 - -1.52%
2022-02-18 0 0.660 0.630 0.740 - - 0 0 - 0.660 0.630 0.740 - - 0 - 0.00%
2022-02-17 0 0.660 0.640 0.740 - - 0 0 - 0.660 0.640 0.740 - - 0 - 0.00%
2022-02-16 0 0.660 0.660 0.740 - - 1 0 - 0.660 0.660 0.740 - - 1 - 0.00%
2022-02-15 0 0.660 0.660 0.740 0.650 0.660 2,020,300 1,333,303 0.6600 0.660 0.660 0.740 0.650 0.660 2,020,300 0.6600 0.00%
2022-02-14 0 0.660 0.660 0.700 0.660 0.660 3,000,000 1,980,000 0.6600 0.660 0.660 0.700 0.660 0.660 3,000,000 0.6600 0.00%
2022-02-11 0 0.660 0.660 0.750 0.650 0.680 96,200 63,088 0.6558 0.660 0.660 0.750 0.650 0.680 96,200 0.6558 -13.16%
2022-02-10 0 0.760 0.680 0.780 0.640 0.820 158,320 118,655 0.7495 0.760 0.680 0.780 0.640 0.820 158,320 0.7495 8.57%
2022-02-09 0 0.700 0.610 0.700 - - 500 290 0.5800 0.700 0.610 0.700 - - 500 0.5800 0.00%
2022-02-08 0 0.700 0.620 0.700 - - 1,700 1,105 0.6500 0.700 0.620 0.700 - - 1,700 0.6500 0.00%
2022-02-07 0 0.700 0.620 0.700 - - 0 0 - 0.700 0.620 0.700 - - 0 - 0.00%
2022-02-04 0 0.700 0.650 0.720 - - 0 0 - 0.700 0.650 0.720 - - 0 - 0.00%
2022-01-31 0 0.700 0.590 0.720 - - 0 0 - 0.700 0.590 0.720 - - 0 - 7.69%
2022-01-28 0 0.650 0.640 0.650 0.570 0.650 180,000 107,400 0.5967 0.650 0.640 0.650 0.570 0.650 180,000 0.5967 8.33%
2022-01-27 0 0.600 0.560 0.600 0.570 0.600 236,000 138,360 0.5863 0.600 0.560 0.600 0.570 0.600 236,000 0.5863 -4.76%
2022-01-26 0 0.630 0.600 0.640 - - 0 0 - 0.630 0.600 0.640 - - 0 - 0.00%
2022-01-25 0 0.630 0.630 0.650 0.620 0.620 12,000 7,440 0.6200 0.630 0.630 0.650 0.620 0.620 12,000 0.6200 -3.08%
2022-01-24 0 0.650 0.620 0.650 - - 1,300 767 0.5900 0.650 0.620 0.650 - - 1,300 0.5900 0.00%
2022-01-21 0 0.650 0.620 0.650 - - 0 0 - 0.650 0.620 0.650 - - 0 - -1.52%
2022-01-20 0 0.660 0.660 0.670 0.650 0.650 80,000 52,000 0.6500 0.660 0.660 0.670 0.650 0.650 80,000 0.6500 -1.49%
2022-01-19 0 0.670 0.620 0.670 - - 0 0 - 0.670 0.620 0.670 - - 0 - 0.00%
2022-01-18 0 0.670 0.650 0.670 0.650 0.670 84,000 54,920 0.6538 0.670 0.650 0.670 0.650 0.670 84,000 0.6538 -4.29%
2022-01-17 0 0.700 0.680 0.700 0.670 0.700 168,000 114,680 0.6826 0.700 0.680 0.700 0.670 0.700 168,000 0.6826 1.45%
2022-01-14 0 0.690 0.660 0.690 0.670 0.700 64,000 44,480 0.6950 0.690 0.660 0.690 0.670 0.700 64,000 0.6950 0.00%
2022-01-13 0 0.690 0.670 0.690 - - 1,125 731 0.6498 0.690 0.670 0.690 - - 1,125 0.6498 -1.43%
2022-01-12 0 0.700 0.670 0.700 0.670 0.700 16,000 10,920 0.6825 0.700 0.670 0.700 0.670 0.700 16,000 0.6825 0.00%
2022-01-11 0 0.700 0.660 0.730 - - 0 0 - 0.700 0.660 0.730 - - 0 - 0.00%
2022-01-10 0 0.700 0.640 0.730 - - 0 0 - 0.700 0.640 0.730 - - 0 - 0.00%
2022-01-07 0 0.700 0.670 0.700 0.660 0.700 84,000 55,600 0.6619 0.700 0.670 0.700 0.660 0.700 84,000 0.6619 0.00%
2022-01-06 0 0.700 0.670 0.710 0.650 0.700 88,000 61,200 0.6955 0.700 0.670 0.710 0.650 0.700 88,000 0.6955 0.00%
2022-01-05 0 0.700 0.640 0.700 0.690 0.700 180,000 125,880 0.6993 0.700 0.640 0.700 0.690 0.700 180,000 0.6993 0.00%
2022-01-04 0 0.700 0.640 0.760 - - 0 0 - 0.700 0.640 0.760 - - 0 - 0.00%
2022-01-03 0 0.700 0.660 0.760 - - 0 0 - 0.700 0.660 0.760 - - 0 - 0.00%
2021-12-31 0 0.700 0.660 0.730 - - 0 0 - 0.700 0.660 0.730 - - 0 - 0.00%
2021-12-30 0 0.700 0.650 0.730 0.650 0.700 27,000 18,050 0.6685 0.700 0.650 0.730 0.650 0.700 27,000 0.6685 0.00%
2021-12-29 0 0.700 0.650 0.760 - - 0 0 - 0.700 0.650 0.760 - - 0 - 0.00%
2021-12-28 0 0.700 0.650 0.730 - - 3,004 1,862 0.6198 0.700 0.650 0.730 - - 3,004 0.6198 0.00%
2021-12-24 0 0.700 0.670 0.770 - - 0 0 - 0.700 0.670 0.770 - - 0 - 0.00%
2021-12-23 0 0.700 0.660 0.730 - - 0 0 - 0.700 0.660 0.730 - - 0 - 4.48%
2021-12-22 0 0.670 0.670 0.700 - - 0 0 - 0.670 0.670 0.700 - - 0 - 0.00%
2021-12-21 0 0.670 0.670 0.680 0.670 0.670 4,000 2,680 0.6700 0.670 0.670 0.680 0.670 0.670 4,000 0.6700 -6.94%
2021-12-20 0 0.720 0.670 0.690 0.680 0.700 40,010 27,848 0.6960 0.720 0.670 0.690 0.680 0.700 40,010 0.6960 2.86%
2021-12-17 0 0.700 0.670 0.700 0.680 0.700 8,000 5,520 0.6900 0.700 0.670 0.700 0.680 0.700 8,000 0.6900 0.00%
2021-12-16 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - 0.00%
2021-12-15 0 0.700 0.670 0.700 0.660 0.700 640,000 425,000 0.6641 0.700 0.670 0.700 0.660 0.700 640,000 0.6641 7.69%
2021-12-14 0 0.650 0.650 0.670 0.650 0.670 756,000 499,640 0.6609 0.650 0.650 0.670 0.650 0.670 756,000 0.6609 0.00%
2021-12-13 0 0.650 0.650 0.690 0.650 0.680 764,800 508,408 0.6648 0.650 0.650 0.690 0.650 0.680 764,800 0.6648 -4.41%
2021-12-10 0 0.680 0.680 0.690 0.680 0.690 128,000 88,280 0.6897 0.680 0.680 0.690 0.680 0.690 128,000 0.6897 -6.85%
2021-12-09 0 0.730 0.690 0.770 - - 0 0 - 0.730 0.690 0.770 - - 0 - 0.00%
2021-12-08 0 0.730 0.700 0.770 - - 0 0 - 0.730 0.700 0.770 - - 0 - 0.00%
2021-12-07 0 0.730 0.690 0.760 0.690 0.730 20,200 14,130 0.6995 0.730 0.690 0.760 0.690 0.730 20,200 0.6995 2.82%
2021-12-06 0 0.710 0.680 0.710 - - 0 0 - 0.710 0.680 0.710 - - 0 - -5.33%
2021-12-03 0 0.750 0.700 0.750 - - 0 0 - 0.750 0.700 0.750 - - 0 - 0.00%
2021-12-02 0 0.750 0.700 0.750 0.700 0.750 47,520 33,798 0.7112 0.750 0.700 0.750 0.700 0.750 47,520 0.7112 0.00%
2021-12-01 0 0.750 0.710 0.740 0.710 0.750 8,000 5,840 0.7300 0.750 0.710 0.740 0.710 0.750 8,000 0.7300 -2.60%
2021-11-30 0 0.770 0.690 0.770 - - 0 0 - 0.770 0.690 0.770 - - 0 - 0.00%
2021-11-29 0 0.770 0.710 0.760 0.710 0.770 20,000 14,760 0.7380 0.770 0.710 0.760 0.710 0.770 20,000 0.7380 1.32%
2021-11-26 0 0.760 0.700 0.760 - - 100 67 0.6700 0.760 0.700 0.760 - - 100 0.6700 0.00%
2021-11-25 0 0.760 0.720 0.760 - - 0 0 - 0.760 0.720 0.760 - - 0 - 0.00%
2021-11-24 0 0.760 0.720 0.760 - - 0 0 - 0.760 0.720 0.760 - - 0 - 0.00%
2021-11-23 0 0.760 0.730 0.760 0.760 0.760 24,500 18,590 0.7588 0.760 0.730 0.760 0.760 0.760 24,500 0.7588 2.70%
2021-11-22 0 0.740 0.740 0.750 0.740 0.740 4,800 3,528 0.7350 0.740 0.740 0.750 0.740 0.740 4,800 0.7350 2.78%
2021-11-19 0 0.720 0.710 0.740 - - 0 0 - 0.720 0.710 0.740 - - 0 - 0.00%
2021-11-18 0 0.720 0.710 0.740 - - 0 0 - 0.720 0.710 0.740 - - 0 - 0.00%
2021-11-17 0 0.720 0.710 0.740 - - 0 0 - 0.720 0.710 0.740 - - 0 - 0.00%
2021-11-16 0 0.720 0.710 0.750 0.720 0.720 4,000 2,880 0.7200 0.720 0.710 0.750 0.720 0.720 4,000 0.7200 0.00%
2021-11-15 0 0.720 0.720 0.770 - - 0 0 - 0.720 0.720 0.770 - - 0 - 0.00%
2021-11-12 0 0.720 0.720 0.760 0.720 0.760 16,000 11,840 0.7400 0.720 0.720 0.760 0.720 0.760 16,000 0.7400 0.00%
2021-11-11 0 0.720 0.720 0.790 0.720 0.720 4,000 2,880 0.7200 0.720 0.720 0.790 0.720 0.720 4,000 0.7200 -5.26%
2021-11-10 0 0.760 0.730 0.760 0.760 0.760 56,000 42,560 0.7600 0.760 0.730 0.760 0.760 0.760 56,000 0.7600 5.56%
2021-11-09 0 0.720 0.710 0.820 - - 1,700 1,145 0.6735 0.720 0.710 0.820 - - 1,700 0.6735 0.00%
2021-11-08 0 0.720 0.700 0.820 0.720 0.720 20,000 14,400 0.7200 0.720 0.700 0.820 0.720 0.720 20,000 0.7200 0.00%
2021-11-05 0 0.720 0.700 0.710 0.710 0.720 64,000 45,720 0.7144 0.720 0.700 0.710 0.710 0.720 64,000 0.7144 0.00%
2021-11-04 0 0.720 0.720 0.820 - - 0 0 - 0.720 0.720 0.820 - - 0 - 0.00%
2021-11-03 0 0.720 0.750 0.820 0.720 0.740 12,500 9,105 0.7284 0.720 0.750 0.820 0.720 0.740 12,500 0.7284 0.00%
2021-11-02 0 0.720 0.720 0.800 - - 0 0 - 0.720 0.720 0.800 - - 0 - 0.00%
2021-11-01 0 0.720 0.710 0.820 - - 0 0 - 0.720 0.710 0.820 - - 0 - 0.00%
2021-10-29 0 0.720 0.710 0.820 0.720 0.720 7,840 5,529 0.7052 0.720 0.710 0.820 0.720 0.720 7,840 0.7052 0.00%
2021-10-28 0 0.720 0.710 0.820 - - 0 0 - 0.720 0.710 0.820 - - 0 - 0.00%
2021-10-27 0 0.720 0.710 0.820 - - 0 0 - 0.720 0.710 0.820 - - 0 - 0.00%
2021-10-26 0 0.720 0.710 0.820 - - 0 0 - 0.720 0.710 0.820 - - 0 - 0.00%
2021-10-25 0 0.720 0.720 0.810 - - 0 0 - 0.720 0.720 0.810 - - 0 - 0.00%
2021-10-22 0 0.720 0.710 0.810 - - 0 0 - 0.720 0.710 0.810 - - 0 - 0.00%
2021-10-21 0 0.720 0.710 0.800 - - 0 0 - 0.720 0.710 0.800 - - 0 - 0.00%
2021-10-20 0 0.720 0.710 0.800 - - 0 0 - 0.720 0.710 0.800 - - 0 - 0.00%
2021-10-19 0 0.720 0.710 0.800 0.710 0.790 28,000 20,440 0.7300 0.720 0.710 0.800 0.710 0.790 28,000 0.7300 0.00%
2021-10-18 0 0.720 0.720 0.800 - - 400 276 0.6900 0.720 0.720 0.800 - - 400 0.6900 0.00%
2021-10-15 0 0.720 0.710 0.800 - - 0 0 - 0.720 0.710 0.800 - - 0 - 0.00%
2021-10-12 0 0.720 0.710 0.720 0.720 0.730 32,000 23,120 0.7225 0.720 0.710 0.720 0.720 0.730 32,000 0.7225 -1.37%
2021-10-11 0 0.730 0.730 0.790 - - 0 0 - 0.730 0.730 0.790 - - 0 - 1.39%
2021-10-08 0 0.720 0.720 0.780 0.720 0.810 284,000 221,400 0.7796 0.720 0.720 0.780 0.720 0.810 284,000 0.7796 0.00%
2021-10-07 0 0.720 0.720 0.790 0.720 0.730 32,000 23,120 0.7225 0.720 0.720 0.790 0.720 0.730 32,000 0.7225 1.41%
2021-10-06 0 0.710 0.710 0.840 0.710 0.740 60,000 43,120 0.7187 0.710 0.710 0.840 0.710 0.740 60,000 0.7187 -4.05%
2021-10-05 0 0.740 0.740 0.760 0.700 0.770 64,000 45,960 0.7181 0.740 0.740 0.760 0.700 0.770 64,000 0.7181 5.71%
2021-10-04 0 0.700 0.700 0.720 0.700 0.720 40,000 28,160 0.7040 0.700 0.700 0.720 0.700 0.720 40,000 0.7040 -2.78%
2021-09-30 0 0.720 0.720 0.740 0.720 0.720 4,000 2,880 0.7200 0.720 0.720 0.740 0.720 0.720 4,000 0.7200 -2.70%
2021-09-29 0 0.740 0.730 0.760 0.740 0.750 280,000 208,400 0.7443 0.740 0.730 0.760 0.740 0.750 280,000 0.7443 0.00%
2021-09-28 0 0.740 0.740 0.770 0.740 0.770 100,000 74,120 0.7412 0.740 0.740 0.770 0.740 0.770 100,000 0.7412 0.00%
2021-09-27 0 0.740 0.740 0.770 0.740 0.740 312,000 230,880 0.7400 0.740 0.740 0.770 0.740 0.740 312,000 0.7400 -1.33%
2021-09-24 0 0.750 0.740 0.760 0.750 0.760 200,400 151,148 0.7542 0.750 0.740 0.760 0.750 0.760 200,400 0.7542 -1.32%
2021-09-23 0 0.760 0.760 0.800 0.760 0.770 64,000 49,160 0.7681 0.760 0.760 0.800 0.760 0.770 64,000 0.7681 -5.00%
2021-09-21 0 0.800 0.750 0.800 0.740 0.800 68,000 51,440 0.7565 0.800 0.750 0.800 0.740 0.800 68,000 0.7565 2.56%
2021-09-20 0 0.780 0.750 0.790 0.740 0.780 52,100 38,831 0.7453 0.780 0.750 0.790 0.740 0.780 52,100 0.7453 1.30%
2021-09-17 0 0.770 0.750 0.780 0.750 0.800 180,000 138,080 0.7671 0.770 0.750 0.780 0.750 0.800 180,000 0.7671 -1.28%
2021-09-16 0 0.780 0.740 0.790 0.760 0.780 110,400 84,672 0.7670 0.780 0.740 0.790 0.760 0.780 110,400 0.7670 0.00%
2021-09-15 0 0.780 0.780 0.820 0.780 0.790 60,000 46,880 0.7813 0.780 0.780 0.820 0.780 0.790 60,000 0.7813 0.00%
2021-09-14 0 0.780 0.780 0.820 0.780 0.800 56,000 43,840 0.7829 0.780 0.780 0.820 0.780 0.800 56,000 0.7829 -2.50%
2021-09-13 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2021-09-10 0 0.800 0.770 0.800 0.760 0.800 16,600 12,918 0.7782 0.800 0.770 0.800 0.760 0.800 16,600 0.7782 1.27%
2021-09-09 0 0.790 0.750 0.790 0.740 0.790 492,000 370,800 0.7537 0.790 0.750 0.790 0.740 0.790 492,000 0.7537 0.00%
2021-09-08 0 0.790 0.780 0.790 0.790 0.790 12,000 9,480 0.7900 0.790 0.780 0.790 0.790 0.790 12,000 0.7900 -1.25%
2021-09-07 0 0.800 0.790 0.820 0.790 0.800 108,000 86,360 0.7996 0.800 0.790 0.820 0.790 0.800 108,000 0.7996 0.00%
2021-09-06 0 0.800 0.800 0.830 0.800 0.850 44,000 35,740 0.8123 0.800 0.800 0.830 0.800 0.850 44,000 0.8123 1.27%
2021-09-03 0 0.790 0.790 0.820 0.790 0.790 22,500 17,700 0.7867 0.790 0.790 0.820 0.790 0.790 22,500 0.7867 -1.25%
2021-09-02 0 0.800 0.800 0.830 0.790 0.860 242,400 201,544 0.8315 0.800 0.800 0.830 0.790 0.860 242,400 0.8315 -2.44%
2021-09-01 0 0.820 0.790 0.820 0.780 0.830 84,800 68,800 0.8113 0.820 0.790 0.820 0.780 0.830 84,800 0.8113 5.13%
2021-08-31 0 0.780 0.780 0.810 0.780 0.840 112,000 90,840 0.8111 0.780 0.780 0.810 0.780 0.840 112,000 0.8111 1.30%
2021-08-30 0 0.770 0.770 0.800 0.770 0.800 88,000 69,280 0.7873 0.770 0.770 0.800 0.770 0.800 88,000 0.7873 0.00%
2021-08-27 0 0.770 0.760 0.770 0.770 0.840 44,000 35,600 0.8091 0.770 0.760 0.770 0.770 0.840 44,000 0.8091 -1.28%
2021-08-26 0 0.780 0.770 0.780 0.770 0.850 28,000 22,200 0.7929 0.780 0.770 0.780 0.770 0.850 28,000 0.7929 -2.50%
2021-08-25 0 0.800 0.800 0.850 0.790 0.860 276,000 232,040 0.8407 0.800 0.800 0.850 0.790 0.860 276,000 0.8407 -5.88%
2021-08-24 0 0.850 0.770 0.850 0.770 0.860 204,000 170,320 0.8349 0.850 0.770 0.850 0.770 0.860 204,000 0.8349 8.97%
2021-08-23 0 0.780 0.780 0.840 0.780 0.940 144,000 122,240 0.8489 0.780 0.780 0.840 0.780 0.940 144,000 0.8489 2.63%
2021-08-20 0 0.760 0.760 0.800 0.730 0.880 593,700 471,053 0.7934 0.760 0.760 0.800 0.730 0.880 593,700 0.7934 -1.30%
2021-08-19 0 0.770 0.770 0.790 0.760 0.760 4,000 3,040 0.7600 0.770 0.770 0.790 0.760 0.760 4,000 0.7600 -3.75%
2021-08-18 0 0.800 0.780 0.800 0.750 0.800 200,000 155,320 0.7766 0.800 0.780 0.800 0.750 0.800 200,000 0.7766 2.56%
2021-08-17 0 0.780 0.780 0.820 0.780 0.890 46,000 37,940 0.8248 0.780 0.780 0.820 0.780 0.890 46,000 0.8248 -1.27%
2021-08-16 0 0.790 0.790 0.820 - - 0 0 - 0.790 0.790 0.820 - - 0 - 2.60%
2021-08-13 0 0.770 0.770 0.800 0.770 0.790 128,000 99,520 0.7775 0.770 0.770 0.800 0.770 0.790 128,000 0.7775 -1.28%
2021-08-12 0 0.780 0.780 0.840 0.780 0.860 505,000 411,740 0.8153 0.780 0.780 0.840 0.780 0.860 505,000 0.8153 2.63%
2021-08-11 0 0.760 0.760 0.770 0.760 0.780 60,000 45,960 0.7660 0.760 0.760 0.770 0.760 0.780 60,000 0.7660 -6.17%
2021-08-10 0 0.810 0.790 0.810 0.770 0.830 152,000 120,880 0.7953 0.810 0.790 0.810 0.770 0.830 152,000 0.7953 -1.22%
2021-08-09 0 0.820 0.740 0.830 0.820 0.820 4,100 3,354 0.8180 0.820 0.740 0.830 0.820 0.820 4,100 0.8180 -1.20%
2021-08-06 0 0.830 0.800 0.830 0.760 0.850 12,737,000 10,177,260 0.7990 0.830 0.800 0.830 0.760 0.850 12,737,000 0.7990 -2.35%
2021-08-05 0 0.850 0.830 0.860 0.800 0.860 244,000 199,560 0.8179 0.850 0.830 0.860 0.800 0.860 244,000 0.8179 -3.41%
2021-08-04 0 0.880 0.850 0.890 0.840 0.890 20,000 17,080 0.8540 0.880 0.850 0.890 0.840 0.890 20,000 0.8540 2.33%
2021-08-03 0 0.860 0.840 0.920 0.840 0.860 8,000 6,800 0.8500 0.860 0.840 0.920 0.840 0.860 8,000 0.8500 2.38%
2021-08-02 0 0.840 0.830 0.880 0.840 0.840 6,000 4,960 0.8267 0.840 0.830 0.880 0.840 0.840 6,000 0.8267 0.00%
2021-07-30 0 0.840 0.830 0.870 0.820 0.870 128,000 108,520 0.8478 0.840 0.830 0.870 0.820 0.870 128,000 0.8478 2.44%
2021-07-29 0 0.820 0.780 0.830 - - 20 15 0.7500 0.820 0.780 0.830 - - 20 0.7500 -1.20%
2021-07-28 0 0.830 0.800 0.840 0.760 0.830 123,400 97,642 0.7913 0.830 0.800 0.840 0.760 0.830 123,400 0.7913 -1.19%
2021-07-27 0 0.840 0.840 0.860 0.810 0.910 168,000 138,800 0.8262 0.840 0.840 0.860 0.810 0.910 168,000 0.8262 -3.45%
2021-07-26 0 0.870 0.840 0.870 0.840 0.870 48,000 40,680 0.8475 0.870 0.840 0.870 0.840 0.870 48,000 0.8475 -2.25%
2021-07-23 0 0.890 0.850 0.890 0.800 0.890 216,080 183,704 0.8502 0.890 0.850 0.890 0.800 0.890 216,080 0.8502 5.95%
2021-07-22 0 0.840 0.840 0.860 0.840 0.850 20,000 16,960 0.8480 0.840 0.840 0.860 0.840 0.850 20,000 0.8480 -3.45%
2021-07-21 0 0.870 0.850 0.870 0.870 0.870 14,000 12,080 0.8629 0.870 0.850 0.870 0.870 0.870 14,000 0.8629 -1.14%
2021-07-20 0 0.880 0.860 0.880 0.850 0.950 32,500 28,810 0.8865 0.880 0.860 0.880 0.850 0.950 32,500 0.8865 0.00%
2021-07-19 0 0.880 0.840 0.880 0.840 0.880 105,000 88,820 0.8459 0.880 0.840 0.880 0.840 0.880 105,000 0.8459 3.53%
2021-07-16 0 0.850 0.850 0.870 0.840 0.860 28,000 23,840 0.8514 0.850 0.850 0.870 0.840 0.860 28,000 0.8514 -5.56%
2021-07-15 0 0.900 0.860 0.900 - - 0 0 - 0.900 0.860 0.900 - - 0 - 0.00%
2021-07-14 0 0.900 0.870 0.900 0.860 0.900 24,800 21,464 0.8655 0.900 0.870 0.900 0.860 0.900 24,800 0.8655 -1.10%
2021-07-13 0 0.910 0.860 0.910 0.910 0.910 8,000 7,280 0.9100 0.910 0.860 0.910 0.910 0.910 8,000 0.9100 3.41%
2021-07-12 0 0.880 0.860 0.910 0.830 0.910 315,100 275,480 0.8743 0.880 0.860 0.910 0.830 0.910 315,100 0.8743 2.33%
2021-07-09 0 0.860 0.810 0.870 0.810 0.860 56,000 45,720 0.8164 0.860 0.810 0.870 0.810 0.860 56,000 0.8164 2.38%
2021-07-08 0 0.840 0.810 0.840 0.840 0.850 41,800 35,362 0.8460 0.840 0.810 0.840 0.840 0.850 41,800 0.8460 -1.18%
2021-07-07 0 0.850 0.840 0.850 - - 500 405 0.8100 0.850 0.840 0.850 - - 500 0.8100 -2.30%
2021-07-06 0 0.870 0.840 0.870 0.840 0.870 84,000 71,680 0.8533 0.870 0.840 0.870 0.840 0.870 84,000 0.8533 -1.14%
2021-07-05 0 0.880 0.870 0.880 0.840 0.900 198,300 173,000 0.8724 0.880 0.870 0.880 0.840 0.900 198,300 0.8724 0.00%
2021-07-02 0 0.880 0.840 0.880 0.840 0.890 96,000 81,960 0.8538 0.880 0.840 0.880 0.840 0.890 96,000 0.8538 3.53%
2021-06-30 0 0.850 0.820 0.850 0.820 0.890 240,000 201,800 0.8408 0.850 0.820 0.850 0.820 0.890 240,000 0.8408 -1.16%
2021-06-29 0 0.860 0.810 0.860 0.820 0.870 120,400 99,232 0.8242 0.860 0.810 0.860 0.820 0.870 120,400 0.8242 -1.15%
2021-06-28 0 0.870 0.830 0.870 0.820 0.870 20,000 16,680 0.8340 0.870 0.830 0.870 0.820 0.870 20,000 0.8340 -1.14%
2021-06-25 0 0.880 0.850 0.880 0.800 0.880 490,400 407,056 0.8300 0.880 0.850 0.880 0.800 0.880 490,400 0.8300 0.00%
2021-06-24 0 0.880 0.880 0.890 0.850 1.180 4,226,820 4,021,068 0.9513 0.880 0.880 0.890 0.850 1.180 4,226,820 0.9513 -18.52%
2021-06-23 0 1.080 1.080 1.090 0.780 1.150 15,839,311 14,369,684 0.9072 1.080 1.080 1.090 0.780 1.150 15,839,311 0.9072 42.11%
2021-06-22 0 0.760 0.730 0.760 0.760 0.760 12,000 9,120 0.7600 0.760 0.730 0.760 0.760 0.760 12,000 0.7600 0.00%
2021-06-21 0 0.760 0.700 0.780 0.710 0.780 121,100 87,493 0.7225 0.760 0.700 0.780 0.710 0.780 121,100 0.7225 7.04%
2021-06-18 0 0.710 0.700 0.710 0.690 0.730 411,100 287,237 0.6987 0.710 0.700 0.710 0.690 0.730 411,100 0.6987 -1.39%
2021-06-17 0 0.720 0.710 0.720 0.710 0.720 72,000 51,160 0.7106 0.720 0.710 0.720 0.710 0.720 72,000 0.7106 0.00%
2021-06-16 0 0.720 0.720 0.730 0.710 0.720 114,200 82,016 0.7182 0.720 0.720 0.730 0.710 0.720 114,200 0.7182 0.00%
2021-06-15 0 0.720 0.710 0.730 0.720 0.720 104,000 74,880 0.7200 0.720 0.710 0.730 0.720 0.720 104,000 0.7200 1.41%
2021-06-11 0 0.710 0.690 0.720 0.690 0.710 308,000 218,120 0.7082 0.710 0.690 0.720 0.690 0.710 308,000 0.7082 1.43%
2021-06-10 0 0.700 0.680 0.700 0.690 0.710 231,600 160,396 0.6926 0.700 0.680 0.700 0.690 0.710 231,600 0.6926 -2.78%
2021-06-09 0 0.720 0.720 0.730 0.700 0.700 7,000 4,780 0.6829 0.720 0.720 0.730 0.700 0.700 7,000 0.6829 0.00%
2021-06-08 0 0.720 0.710 0.740 - - 0 0 - 0.720 0.710 0.740 - - 0 - 0.00%
2021-06-07 0 0.720 0.700 0.740 - - 0 0 - 0.720 0.700 0.740 - - 0 - 0.00%
2021-06-04 0 0.720 0.690 0.740 0.720 0.720 72,000 51,840 0.7200 0.720 0.690 0.740 0.720 0.720 72,000 0.7200 -1.37%
2021-06-03 0 0.730 0.710 0.740 - - 0 0 - 0.730 0.710 0.740 - - 0 - 0.00%
2021-06-02 0 0.730 0.710 0.740 - - 0 0 - 0.730 0.710 0.740 - - 0 - 0.00%
2021-06-01 0 0.730 0.720 0.740 0.710 0.730 140,000 99,560 0.7111 0.730 0.720 0.740 0.710 0.730 140,000 0.7111 -2.67%
2021-05-31 0 0.750 0.730 0.750 0.760 0.760 60,000 45,600 0.7600 0.750 0.730 0.750 0.760 0.760 60,000 0.7600 -1.32%
2021-05-28 0 0.760 0.730 0.770 - - 2,000 1,400 0.7000 0.760 0.730 0.770 - - 2,000 0.7000 0.00%
2021-05-27 0 0.760 0.730 0.760 0.750 0.760 40,000 30,320 0.7580 0.760 0.730 0.760 0.750 0.760 40,000 0.7580 0.00%
2021-05-26 0 0.760 0.730 0.760 0.730 0.760 120,300 88,093 0.7323 0.760 0.730 0.760 0.730 0.760 120,300 0.7323 -1.30%
2021-05-25 0 0.770 0.740 0.770 - - 0 0 - 0.770 0.740 0.770 - - 0 - -1.28%
2021-05-24 0 0.780 0.730 0.780 0.730 0.780 9,200 6,868 0.7465 0.780 0.730 0.780 0.730 0.780 9,200 0.7465 2.63%
2021-05-21 0 0.760 0.720 0.770 0.720 0.760 52,000 37,680 0.7246 0.760 0.720 0.770 0.720 0.760 52,000 0.7246 4.11%
2021-05-20 0 0.730 0.700 0.740 0.690 0.730 320,000 225,000 0.7031 0.730 0.700 0.740 0.690 0.730 320,000 0.7031 1.39%
2021-05-18 0 0.720 0.720 0.740 0.720 0.730 116,000 83,920 0.7234 0.720 0.720 0.740 0.720 0.730 116,000 0.7234 -5.26%
2021-05-17 0 0.760 0.730 0.770 0.750 0.770 16,000 12,080 0.7550 0.760 0.730 0.770 0.750 0.770 16,000 0.7550 1.33%
2021-05-14 0 0.750 0.720 0.760 0.710 0.760 126,400 93,136 0.7368 0.750 0.720 0.760 0.710 0.760 126,400 0.7368 1.35%
2021-05-13 0 0.740 0.720 0.740 0.730 0.740 52,000 38,160 0.7338 0.740 0.720 0.740 0.730 0.740 52,000 0.7338 2.78%
2021-05-12 0 0.720 0.720 0.730 0.720 0.720 41,000 29,480 0.7190 0.720 0.720 0.730 0.720 0.720 41,000 0.7190 -2.70%
2021-05-11 0 0.740 0.730 0.740 0.730 0.750 178,160 131,404 0.7376 0.740 0.730 0.740 0.730 0.750 178,160 0.7376 1.37%
2021-05-10 0 0.730 0.730 0.740 0.720 0.740 158,300 116,424 0.7355 0.730 0.730 0.740 0.720 0.740 158,300 0.7355 -1.35%
2021-05-07 0 0.740 0.720 0.740 0.720 0.740 22,000 16,080 0.7309 0.740 0.720 0.740 0.720 0.740 22,000 0.7309 0.00%
2021-05-06 0 0.740 0.720 0.740 0.720 0.740 269,800 199,032 0.7377 0.740 0.720 0.740 0.720 0.740 269,800 0.7377 2.78%
2021-05-05 0 0.720 0.710 0.740 - - 4,000 2,700 0.6750 0.720 0.710 0.740 - - 4,000 0.6750 0.00%
2021-05-04 0 0.720 0.710 0.730 0.720 0.720 4,400 3,156 0.7173 0.720 0.710 0.730 0.720 0.720 4,400 0.7173 0.00%
2021-05-03 0 0.720 0.710 0.720 0.710 0.720 149,600 106,444 0.7115 0.720 0.710 0.720 0.710 0.720 149,600 0.7115 0.00%
2021-04-30 0 0.720 0.700 0.720 0.710 0.730 663,600 471,643 0.7107 0.720 0.700 0.720 0.710 0.730 663,600 0.7107 0.00%
2021-04-29 0 0.720 0.720 0.730 - - 3,400 2,332 0.6859 0.720 0.720 0.730 - - 3,400 0.6859 1.41%
2021-04-28 0 0.710 0.710 0.730 0.710 0.740 412,000 294,108 0.7139 0.710 0.710 0.730 0.710 0.740 412,000 0.7139 -1.39%
2021-04-27 0 0.720 0.720 0.740 0.720 0.720 19,100 13,499 0.7068 0.720 0.720 0.740 0.720 0.720 19,100 0.7068 0.00%
2021-04-26 0 0.720 0.720 0.740 0.710 0.730 276,522 200,984 0.7268 0.720 0.720 0.740 0.710 0.730 276,522 0.7268 1.41%
2021-04-23 0 0.710 0.710 0.720 0.700 0.720 240,400 170,616 0.7097 0.710 0.710 0.720 0.700 0.720 240,400 0.7097 -1.39%
2021-04-22 0 0.720 0.720 0.740 0.720 0.720 14,000 9,885 0.7061 0.720 0.720 0.740 0.720 0.720 14,000 0.7061 -2.70%
2021-04-21 0 0.740 0.720 0.740 0.710 0.740 154,600 109,928 0.7110 0.740 0.720 0.740 0.710 0.740 154,600 0.7110 4.23%
2021-04-20 0 0.710 0.710 0.740 0.710 0.710 11,420 8,005 0.7010 0.710 0.710 0.740 0.710 0.710 11,420 0.7010 0.00%
2021-04-19 0 0.710 0.710 0.740 0.710 0.740 117,000 84,560 0.7227 0.710 0.710 0.740 0.710 0.740 117,000 0.7227 -1.39%
2021-04-16 0 0.720 0.720 0.740 0.710 0.750 64,000 46,240 0.7225 0.720 0.720 0.740 0.710 0.750 64,000 0.7225 -4.00%
2021-04-15 0 0.750 0.720 0.750 0.750 0.750 76,600 57,408 0.7495 0.750 0.720 0.750 0.750 0.750 76,600 0.7495 0.00%
2021-04-14 0 0.750 0.720 0.750 - - 0 0 - 0.750 0.720 0.750 - - 0 - 0.00%
2021-04-13 0 0.750 0.710 0.750 0.710 0.750 104,000 74,000 0.7115 0.750 0.710 0.750 0.710 0.750 104,000 0.7115 2.74%
2021-04-12 0 0.730 0.720 0.750 0.730 0.760 52,000 38,640 0.7431 0.730 0.720 0.750 0.730 0.760 52,000 0.7431 -2.88%
2021-04-09 0 0.760 0.750 0.760 0.730 0.760 185,000 137,480 0.7431 0.752 0.742 0.752 0.722 0.752 187,051 0.7350 4.11%
2021-04-08 0 0.730 0.720 0.740 0.710 0.740 173,400 125,152 0.7218 0.722 0.712 0.732 0.702 0.732 175,322 0.7138 0.00%
2021-04-07 0 0.730 0.720 0.730 0.710 0.740 784,700 564,756 0.7197 0.722 0.712 0.722 0.702 0.732 793,400 0.7118 -3.95%
2021-04-01 0 0.760 0.750 0.760 0.730 0.760 194,400 146,520 0.7537 0.752 0.742 0.752 0.722 0.752 196,555 0.7454 0.00%
2021-03-31 0 0.760 0.760 0.780 0.760 0.790 66,400 51,088 0.7694 0.752 0.752 0.771 0.752 0.781 67,136 0.7610 -3.80%
2021-03-30 0 0.790 0.760 0.800 0.740 0.800 126,400 97,000 0.7674 0.781 0.752 0.791 0.732 0.791 127,801 0.7590 3.95%
2021-03-29 0 0.760 0.760 0.780 0.750 0.830 369,977 283,943 0.7675 0.752 0.752 0.771 0.742 0.821 374,079 0.7590 -8.43%
2021-03-26 0 0.830 0.820 0.840 0.810 0.830 122,660 100,325 0.8179 0.821 0.811 0.831 0.801 0.821 124,020 0.8089 -2.35%
2021-03-25 0 0.850 0.830 0.850 0.820 0.850 56,000 46,760 0.8350 0.841 0.821 0.841 0.811 0.841 56,621 0.8258 -4.49%
2021-03-24 0 0.890 0.840 0.900 0.820 0.890 74,000 63,240 0.8546 0.880 0.831 0.890 0.811 0.880 74,820 0.8452 2.30%
2021-03-23 0 0.870 0.850 0.870 - - 0 0 - 0.860 0.841 0.860 - - 0 - -1.14%
2021-03-22 0 0.880 0.850 0.890 0.850 0.890 72,000 61,360 0.8522 0.870 0.841 0.880 0.841 0.880 72,798 0.8429 -1.12%
2021-03-19 0 0.890 0.830 0.890 - - 200 158 0.7900 0.880 0.821 0.880 - - 202 0.7813 0.00%
2021-03-18 0 0.890 0.850 0.890 0.850 0.930 78,300 68,371 0.8732 0.880 0.841 0.880 0.841 0.920 79,168 0.8636 -3.26%
2021-03-17 0 0.920 0.860 0.920 0.920 0.920 24,000 22,080 0.9200 0.910 0.851 0.910 0.910 0.910 24,266 0.9099 0.00%
2021-03-16 0 0.920 0.860 0.920 0.920 0.920 16,023 14,741 0.9200 0.910 0.851 0.910 0.910 0.910 16,201 0.9099 -1.08%
2021-03-15 0 0.930 0.860 0.930 0.800 0.930 134,400 113,888 0.8474 0.920 0.851 0.920 0.791 0.920 135,890 0.8381 0.00%
2021-03-12 0 0.930 0.860 0.930 - - 3 2 0.6667 0.920 0.851 0.920 - - 3 0.6594 0.00%
2021-03-11 0 0.930 0.850 0.930 0.890 0.930 114,000 102,040 0.8951 0.920 0.841 0.920 0.880 0.920 115,264 0.8853 4.49%
2021-03-10 0 0.890 0.860 0.890 - - 0 0 - 0.880 0.851 0.880 - - 0 - 0.00%
2021-03-09 0 0.890 0.850 0.890 0.900 0.950 56,000 50,910 0.9091 0.880 0.841 0.880 0.890 0.940 56,621 0.8991 1.14%
2021-03-08 0 0.880 0.850 0.880 0.900 0.900 4,000 3,600 0.9000 0.870 0.841 0.870 0.890 0.890 4,044 0.8901 1.15%
2021-03-05 0 0.870 0.860 0.870 0.850 0.870 124,000 106,160 0.8561 0.860 0.851 0.860 0.841 0.860 125,375 0.8467 -3.33%
2021-03-04 0 0.900 0.880 0.900 0.880 0.900 56,400 50,580 0.8968 0.890 0.870 0.890 0.870 0.890 57,025 0.8870 0.00%
2021-03-03 0 0.900 0.880 0.900 0.880 0.900 44,000 39,120 0.8891 0.890 0.870 0.890 0.870 0.890 44,488 0.8793 -2.17%
2021-03-02 0 0.920 0.890 0.920 0.900 0.920 28,000 25,440 0.9086 0.910 0.880 0.910 0.890 0.910 28,310 0.8986 2.22%
2021-03-01 0 0.900 0.880 0.900 0.870 0.920 8,500 7,575 0.8912 0.890 0.870 0.890 0.860 0.910 8,594 0.8814 -2.17%
2021-02-26 0 0.920 0.870 0.920 0.870 0.920 204,300 182,564 0.8936 0.910 0.860 0.910 0.860 0.910 206,565 0.8838 -3.16%
2021-02-25 0 0.950 0.910 0.950 0.900 0.960 466,640 434,715 0.9316 0.940 0.900 0.940 0.890 0.949 471,813 0.9214 1.06%
2021-02-24 0 0.940 0.880 0.940 0.890 0.980 290,800 270,192 0.9291 0.930 0.870 0.930 0.880 0.969 294,024 0.9189 2.17%
2021-02-23 0 0.920 0.880 0.920 0.870 0.920 22,000 19,740 0.8973 0.910 0.870 0.910 0.860 0.910 22,244 0.8874 2.22%
2021-02-22 0 0.900 0.870 0.890 0.850 0.920 285,280 250,395 0.8777 0.890 0.860 0.880 0.841 0.910 288,443 0.8681 -2.17%
2021-02-19 0 0.920 0.900 0.920 0.890 0.930 56,000 50,920 0.9093 0.910 0.890 0.910 0.880 0.920 56,621 0.8993 -1.08%
2021-02-18 0 0.930 0.900 0.930 0.910 0.930 169,300 156,464 0.9242 0.920 0.890 0.920 0.900 0.920 171,177 0.9140 -2.11%
2021-02-17 0 0.950 0.920 0.950 0.920 0.960 264,740 248,875 0.9401 0.940 0.910 0.940 0.910 0.949 267,675 0.9298 -1.04%
2021-02-16 0 0.960 0.930 0.960 0.900 0.960 277,820 260,896 0.9391 0.949 0.920 0.949 0.890 0.949 280,900 0.9288 3.23%
2021-02-11 0 0.930 0.900 0.930 0.930 0.930 4,000 3,720 0.9300 0.920 0.890 0.920 0.920 0.920 4,044 0.9198 0.00%
2021-02-10 0 0.930 0.900 0.940 0.890 0.960 1,038,000 947,460 0.9128 0.920 0.890 0.930 0.880 0.949 1,049,508 0.9028 -3.12%
2021-02-09 0 0.960 0.960 0.980 0.900 1.020 1,241,600 1,206,916 0.9721 0.949 0.949 0.969 0.890 1.009 1,255,365 0.9614 9.09%
2021-02-08 0 0.880 0.850 0.880 0.880 0.880 6,000 5,176 0.8627 0.870 0.841 0.870 0.870 0.870 6,067 0.8532 -1.12%
2021-02-05 0 0.890 0.860 0.890 0.840 0.920 820,000 724,072 0.8830 0.880 0.851 0.880 0.831 0.910 829,091 0.8733 5.95%
2021-02-04 0 0.840 0.820 0.850 0.820 0.870 212,000 178,040 0.8398 0.831 0.811 0.841 0.811 0.860 214,350 0.8306 0.00%
2021-02-03 0 0.840 0.820 0.840 0.800 0.840 28,000 23,360 0.8343 0.831 0.811 0.831 0.791 0.831 28,310 0.8251 0.00%
2021-02-02 0 0.840 0.830 0.840 0.850 0.850 4,260 3,597 0.8444 0.831 0.821 0.831 0.841 0.841 4,307 0.8351 -2.33%
2021-02-01 0 0.860 0.830 0.860 0.820 0.900 532,501 455,026 0.8545 0.851 0.821 0.851 0.811 0.890 538,405 0.8451 1.18%
2021-01-29 0 0.850 0.800 0.850 0.850 0.850 41,320 34,995 0.8469 0.841 0.791 0.841 0.841 0.841 41,778 0.8376 8.97%
2021-01-28 0 0.780 0.780 0.840 0.750 0.810 288,000 220,840 0.7668 0.771 0.771 0.831 0.742 0.801 291,193 0.7584 -6.02%
2021-01-27 0 0.830 0.800 0.840 - - 0 0 - 0.821 0.791 0.831 - - 0 - -1.19%
2021-01-26 0 0.840 0.820 0.840 0.790 0.840 116,800 93,496 0.8005 0.831 0.811 0.831 0.781 0.831 118,095 0.7917 -1.18%
2021-01-25 0 0.850 0.830 0.860 0.800 0.860 177,560 143,225 0.8066 0.841 0.821 0.851 0.791 0.851 179,529 0.7978 2.41%
2021-01-22 0 0.830 0.810 0.830 0.800 0.880 556,000 446,960 0.8039 0.821 0.801 0.821 0.791 0.870 562,164 0.7951 -4.60%
2021-01-21 0 0.870 0.850 0.870 0.800 0.880 157,691 131,329 0.8328 0.860 0.841 0.860 0.791 0.870 159,439 0.8237 4.82%
2021-01-20 0 0.830 0.820 0.870 0.800 0.970 766,600 680,382 0.8875 0.821 0.811 0.860 0.791 0.959 775,099 0.8778 -4.60%
2021-01-19 0 0.870 0.870 0.880 0.680 0.920 1,329,320 1,049,860 0.7898 0.860 0.860 0.870 0.673 0.910 1,344,057 0.7811 24.29%
2021-01-18 0 0.700 0.650 0.710 0.630 0.700 194,000 133,320 0.6872 0.692 0.643 0.702 0.623 0.692 196,151 0.6797 11.11%
2021-01-15 0 0.630 0.650 0.680 0.630 0.680 192,000 124,920 0.6506 0.623 0.643 0.673 0.623 0.673 194,129 0.6435 -11.27%
2021-01-14 0 0.710 0.680 0.720 0.660 0.720 33,000 22,450 0.6803 0.702 0.673 0.712 0.653 0.712 33,366 0.6728 0.00%
2021-01-13 0 0.710 0.680 0.710 0.650 0.710 165,000 111,150 0.6736 0.702 0.673 0.702 0.643 0.702 166,829 0.6663 -2.74%
2021-01-12 0 0.730 0.700 0.740 - - 0 0 - 0.722 0.692 0.732 - - 0 - 0.00%
2021-01-11 0 0.730 0.730 0.770 - - 0 0 - 0.722 0.722 0.762 - - 0 - 1.39%
2021-01-08 0 0.720 0.700 0.730 0.690 0.720 24,000 16,920 0.7050 0.712 0.692 0.722 0.682 0.712 24,266 0.6973 0.00%
2021-01-07 0 0.720 0.700 0.720 0.700 0.720 20,000 14,120 0.7060 0.712 0.692 0.712 0.692 0.712 20,222 0.6983 -1.37%
2021-01-06 0 0.730 0.710 0.730 0.710 0.730 12,700 9,151 0.7206 0.722 0.702 0.722 0.702 0.722 12,841 0.7127 -1.35%
2021-01-05 0 0.740 0.710 0.740 0.710 0.740 36,000 25,680 0.7133 0.732 0.702 0.732 0.702 0.732 36,399 0.7055 0.00%
2021-01-04 0 0.740 0.720 0.740 - - 0 0 - 0.732 0.712 0.732 - - 0 - -1.33%
2020-12-31 0 0.750 0.720 0.750 0.720 0.750 15,000 10,910 0.7273 0.742 0.712 0.742 0.712 0.742 15,166 0.7194 0.00%
2020-12-30 0 0.750 0.710 0.750 0.720 0.760 176,380 130,494 0.7398 0.742 0.702 0.742 0.712 0.752 178,335 0.7317 1.35%
2020-12-29 0 0.740 0.730 0.740 0.720 0.750 125,000 91,280 0.7302 0.732 0.722 0.732 0.712 0.742 126,386 0.7222 -5.13%
2020-12-28 0 0.780 0.700 0.780 0.710 0.780 146,400 105,056 0.7176 0.771 0.692 0.771 0.702 0.771 148,023 0.7097 2.63%
2020-12-24 0 0.760 0.700 0.760 - - 0 0 - 0.752 0.692 0.752 - - 0 - 0.00%
2020-12-23 0 0.760 0.700 0.760 0.720 0.760 19,000 13,950 0.7342 0.752 0.692 0.752 0.712 0.752 19,211 0.7262 7.04%
2020-12-22 0 0.710 0.690 0.710 0.690 0.710 20,000 13,920 0.6960 0.702 0.682 0.702 0.682 0.702 20,222 0.6884 4.41%
2020-12-21 0 0.680 0.690 0.750 0.680 0.750 12,000 8,640 0.7200 0.673 0.682 0.742 0.673 0.742 12,133 0.7121 -4.23%
2020-12-18 0 0.710 0.680 0.710 - - 1,600 1,024 0.6400 0.702 0.673 0.702 - - 1,618 0.6330 -2.74%
2020-12-17 0 0.730 0.700 0.730 0.700 0.730 15,000 10,540 0.7027 0.722 0.692 0.722 0.692 0.722 15,166 0.6950 0.00%
2020-12-16 0 0.730 0.690 0.740 0.690 0.740 83,400 59,614 0.7148 0.722 0.682 0.732 0.682 0.732 84,325 0.7070 -1.35%
2020-12-15 0 0.740 0.700 0.740 0.680 0.750 35,676 25,777 0.7225 0.732 0.692 0.732 0.673 0.742 36,072 0.7146 0.00%
2020-12-14 0 0.740 0.700 0.740 0.690 0.740 20,800 14,688 0.7062 0.732 0.692 0.732 0.682 0.732 21,031 0.6984 1.37%
2020-12-11 0 0.730 0.710 0.740 - - 1,000 680 0.6800 0.722 0.702 0.732 - - 1,011 0.6725 0.00%
2020-12-10 0 0.730 0.680 0.740 0.680 0.730 44,000 30,240 0.6873 0.722 0.673 0.732 0.673 0.722 44,488 0.6797 1.39%
2020-12-09 0 0.720 0.710 0.720 0.680 0.720 84,000 58,280 0.6938 0.712 0.702 0.712 0.673 0.712 84,931 0.6862 0.00%
2020-12-08 0 0.720 0.690 0.720 0.680 0.740 511,000 366,600 0.7174 0.712 0.682 0.712 0.673 0.732 516,665 0.7096 5.88%
2020-12-07 0 0.680 0.680 0.700 0.660 0.690 69,600 46,888 0.6737 0.673 0.673 0.692 0.653 0.682 70,372 0.6663 0.00%
2020-12-04 0 0.680 0.680 0.700 0.680 0.680 26,600 17,984 0.6761 0.673 0.673 0.692 0.673 0.673 26,895 0.6687 0.00%
2020-12-03 0 0.680 0.680 0.700 0.680 0.680 60,000 40,640 0.6773 0.673 0.673 0.692 0.673 0.673 60,665 0.6699 0.00%
2020-12-02 0 0.680 0.670 0.690 0.680 0.680 140,000 95,200 0.6800 0.673 0.663 0.682 0.673 0.673 141,552 0.6725 0.00%
2020-12-01 0 0.680 0.640 0.680 - - 0 0 - 0.673 0.633 0.673 - - 0 - 0.00%
2020-11-30 0 0.680 0.650 0.680 - - 0 0 - 0.673 0.643 0.673 - - 0 - 0.00%
2020-11-27 0 0.680 0.660 0.680 - - 0 0 - 0.673 0.653 0.673 - - 0 - 0.00%
2020-11-26 0 0.680 0.660 0.680 0.660 0.680 104,000 68,720 0.6608 0.673 0.653 0.673 0.653 0.673 105,153 0.6535 0.00%
2020-11-25 0 0.680 0.670 0.680 0.660 0.680 70,300 46,406 0.6601 0.673 0.663 0.673 0.653 0.673 71,079 0.6529 0.00%
2020-11-24 0 0.680 0.660 0.680 0.650 0.680 250,000 165,740 0.6630 0.673 0.653 0.673 0.643 0.673 252,772 0.6557 1.49%
2020-11-23 0 0.670 0.660 0.670 0.660 0.670 144,000 95,080 0.6603 0.663 0.653 0.663 0.653 0.663 145,596 0.6530 0.00%
2020-11-20 0 0.670 0.650 0.670 0.650 0.670 116,620 77,464 0.6642 0.663 0.643 0.663 0.643 0.663 117,913 0.6570 1.52%
2020-11-19 0 0.660 0.640 0.670 0.600 0.660 60,400 38,768 0.6419 0.653 0.633 0.663 0.593 0.653 61,070 0.6348 -1.49%
2020-11-18 0 0.670 0.610 0.670 0.660 0.670 13,000 8,490 0.6531 0.663 0.603 0.663 0.653 0.663 13,144 0.6459 8.06%
2020-11-17 0 0.620 0.590 0.620 0.600 0.620 72,000 43,720 0.6072 0.613 0.584 0.613 0.593 0.613 72,798 0.6006 -1.59%
2020-11-16 0 0.630 0.610 0.660 0.590 0.680 181,400 109,556 0.6039 0.623 0.603 0.653 0.584 0.673 183,411 0.5973 -3.08%
2020-11-13 0 0.650 0.610 0.650 0.600 0.650 20,000 12,360 0.6180 0.643 0.603 0.643 0.593 0.643 20,222 0.6112 -1.52%
2020-11-12 0 0.660 0.640 0.660 0.640 0.670 11,000 7,050 0.6409 0.653 0.633 0.653 0.633 0.663 11,122 0.6339 0.00%
2020-11-11 0 0.660 0.600 0.670 0.600 0.670 120,000 73,800 0.6150 0.653 0.593 0.663 0.593 0.663 121,330 0.6083 -1.49%
2020-11-10 0 0.670 0.660 0.670 0.580 0.670 372,000 240,000 0.6452 0.663 0.653 0.663 0.574 0.663 376,124 0.6381 3.08%
2020-11-09 0 0.650 0.620 0.650 0.600 0.720 297,000 186,020 0.6263 0.643 0.613 0.643 0.593 0.712 300,293 0.6195 1.56%
2020-11-06 0 0.640 0.570 0.640 0.570 0.670 124,200 76,406 0.6152 0.633 0.564 0.633 0.564 0.663 125,577 0.6084 1.59%
2020-11-05 0 0.630 0.560 0.630 0.620 0.640 62,000 39,100 0.6306 0.623 0.554 0.623 0.613 0.633 62,687 0.6237 1.61%
2020-11-04 0 0.620 0.570 0.620 0.580 0.620 10,100 5,893 0.5835 0.613 0.564 0.613 0.574 0.613 10,212 0.5771 5.08%
2020-11-03 0 0.590 0.570 0.590 0.550 0.590 104,000 61,080 0.5873 0.584 0.564 0.584 0.544 0.584 105,153 0.5809 -3.28%
2020-11-02 0 0.610 0.550 0.610 0.610 0.610 4,000 2,440 0.6100 0.603 0.544 0.603 0.603 0.603 4,044 0.6033 3.39%
2020-10-30 0 0.590 0.530 0.590 0.540 0.590 122,000 67,780 0.5556 0.584 0.524 0.584 0.534 0.584 123,353 0.5495 -4.84%
2020-10-29 0 0.620 0.580 0.620 0.630 0.710 19,400 12,273 0.6326 0.613 0.574 0.613 0.623 0.702 19,615 0.6257 -1.59%
2020-10-28 0 0.630 0.560 0.630 - - 0 0 - 0.623 0.554 0.623 - - 0 - -1.56%
2020-10-27 0 0.640 0.560 0.640 0.540 0.640 90,000 50,140 0.5571 0.633 0.554 0.633 0.534 0.633 90,998 0.5510 0.00%
2020-10-23 0 0.640 0.600 0.640 0.600 0.650 214,200 136,259 0.6361 0.633 0.593 0.633 0.593 0.643 216,575 0.6292 6.67%
2020-10-22 0 0.600 0.580 0.600 0.580 0.600 28,000 16,400 0.5857 0.593 0.574 0.593 0.574 0.593 28,310 0.5793 7.14%
2020-10-21 0 0.560 0.530 0.560 0.520 0.560 24,010 12,644 0.5266 0.554 0.524 0.554 0.514 0.554 24,276 0.5208 0.00%
2020-10-20 0 0.560 0.530 0.560 0.520 0.560 198,000 104,880 0.5297 0.554 0.524 0.554 0.514 0.554 200,195 0.5239 0.00%
2020-10-19 0 0.560 0.530 0.560 0.530 0.560 51,000 28,050 0.5500 0.554 0.524 0.554 0.524 0.554 51,565 0.5440 -3.45%
2020-10-16 0 0.580 0.520 0.580 - - 0 0 - 0.574 0.514 0.574 - - 0 - -1.69%
2020-10-15 0 0.590 0.570 0.590 - - 0 0 - 0.584 0.564 0.584 - - 0 - -3.28%
2020-10-14 0 0.610 0.570 0.610 - - 1,000 520 0.5200 0.603 0.564 0.603 - - 1,011 0.5143 0.00%
2020-10-12 0 0.610 0.570 0.610 0.610 0.610 4,000 2,440 0.6100 0.603 0.564 0.603 0.603 0.603 4,044 0.6033 -3.17%
2020-10-09 0 0.630 0.530 0.630 - - 0 0 - 0.623 0.524 0.623 - - 0 - 0.00%
2020-10-08 0 0.630 0.560 0.630 0.560 0.630 32,000 18,200 0.5688 0.623 0.554 0.623 0.554 0.623 32,355 0.5625 3.28%
2020-10-07 0 0.610 0.560 0.610 0.580 0.640 56,000 34,040 0.6079 0.603 0.554 0.603 0.574 0.633 56,621 0.6012 -1.61%
2020-10-06 0 0.620 0.590 0.620 - - 0 0 - 0.613 0.584 0.613 - - 0 - 0.00%
2020-10-05 0 0.620 0.570 0.630 0.580 0.620 44,000 25,680 0.5836 0.613 0.564 0.623 0.574 0.613 44,488 0.5772 6.90%
2020-09-30 0 0.580 0.530 0.590 0.510 0.580 21,000 11,765 0.5602 0.574 0.524 0.584 0.504 0.574 21,233 0.5541 9.43%
2020-09-29 0 0.530 0.510 0.530 - - 1,500 675 0.4500 0.524 0.504 0.524 - - 1,517 0.4451 -3.64%
2020-09-28 0 0.550 0.520 0.580 0.550 0.550 5,000 2,690 0.5380 0.544 0.514 0.574 0.544 0.544 5,055 0.5321 3.77%
2020-09-25 0 0.530 0.530 0.570 0.510 0.600 830,400 443,824 0.5345 0.524 0.524 0.564 0.504 0.593 839,606 0.5286 -14.52%
2020-09-24 0 0.620 0.600 0.660 0.600 0.640 384,000 234,600 0.6109 0.613 0.593 0.653 0.593 0.633 388,257 0.6042 -8.82%
2020-09-23 0 0.680 0.640 0.680 0.610 0.680 373,000 231,680 0.6211 0.673 0.633 0.673 0.603 0.673 377,135 0.6143 -2.86%
2020-09-22 0 0.700 0.640 0.700 0.610 0.730 240,000 157,720 0.6572 0.692 0.633 0.692 0.603 0.722 242,661 0.6500 0.00%
2020-09-21 0 0.700 0.600 0.700 - - 0 0 - 0.692 0.593 0.692 - - 0 - 0.00%
2020-09-18 0 0.700 0.600 0.700 - - 0 0 - 0.692 0.593 0.692 - - 0 - -1.41%
2020-09-17 0 0.710 0.630 0.710 - - 0 0 - 0.702 0.623 0.702 - - 0 - -1.39%
2020-09-16 0 0.720 0.670 0.720 0.650 0.720 8,000 5,480 0.6850 0.712 0.663 0.712 0.643 0.712 8,089 0.6775 -1.37%
2020-09-15 0 0.730 0.680 0.730 0.660 0.760 173,600 122,648 0.7065 0.722 0.673 0.722 0.653 0.752 175,525 0.6988 2.82%
2020-09-14 0 0.710 0.660 0.700 0.670 0.770 91,200 63,856 0.7002 0.702 0.653 0.692 0.663 0.762 92,211 0.6925 2.90%
2020-09-11 0 0.690 0.660 0.690 0.670 0.760 244,800 174,848 0.7142 0.682 0.653 0.682 0.663 0.752 247,514 0.7064 6.15%
2020-09-10 0 0.650 0.590 0.650 0.630 0.690 88,000 56,440 0.6414 0.643 0.584 0.643 0.623 0.682 88,976 0.6343 3.17%
2020-09-09 0 0.630 0.570 0.630 0.570 0.640 14,400 8,640 0.6000 0.623 0.564 0.623 0.564 0.633 14,560 0.5934 12.50%
2020-09-08 0 0.560 0.560 0.610 0.560 0.610 20,000 11,400 0.5700 0.554 0.554 0.603 0.554 0.603 20,222 0.5638 -8.20%
2020-09-07 0 0.610 0.560 0.610 0.540 0.610 289,820 164,808 0.5687 0.603 0.554 0.603 0.534 0.603 293,033 0.5624 0.00%
2020-09-04 0 0.610 0.580 0.620 0.610 0.610 5,000 2,990 0.5980 0.603 0.574 0.613 0.603 0.603 5,055 0.5914 -3.17%
2020-09-03 0 0.630 0.600 0.630 0.580 0.650 316,560 193,148 0.6101 0.623 0.593 0.623 0.574 0.643 320,070 0.6035 0.00%
2020-09-02 0 0.630 0.600 0.640 0.580 0.630 404,000 237,840 0.5887 0.623 0.593 0.633 0.574 0.623 408,479 0.5823 1.61%
2020-09-01 0 0.620 0.620 0.660 - - 0 0 - 0.613 0.613 0.653 - - 0 - 1.64%
2020-08-31 0 0.610 0.600 0.660 0.590 0.620 209,000 128,070 0.6128 0.603 0.593 0.653 0.584 0.613 211,317 0.6061 -3.17%
2020-08-28 0 0.630 0.630 0.660 0.630 0.650 120,480 76,612 0.6359 0.623 0.623 0.653 0.623 0.643 121,816 0.6289 -5.97%
2020-08-27 0 0.670 0.660 0.690 0.630 0.690 294,000 193,440 0.6580 0.663 0.653 0.682 0.623 0.682 297,259 0.6507 -1.47%
2020-08-26 0 0.680 0.650 0.690 0.610 0.680 74,178 46,386 0.6253 0.673 0.643 0.682 0.603 0.673 75,000 0.6185 6.25%
2020-08-25 0 0.640 0.630 0.700 0.640 0.640 7,000 4,360 0.6229 0.633 0.623 0.692 0.633 0.633 7,078 0.6160 -3.03%
2020-08-24 0 0.660 0.640 0.660 0.660 0.660 10,320 6,652 0.6446 0.653 0.633 0.653 0.653 0.653 10,434 0.6375 3.13%
2020-08-21 0 0.640 0.620 0.680 0.600 0.640 161,960 99,276 0.6130 0.633 0.613 0.673 0.593 0.633 163,756 0.6062 -3.03%
2020-08-20 0 0.660 0.680 0.720 0.610 0.730 948,000 618,840 0.6528 0.653 0.673 0.712 0.603 0.722 958,510 0.6456 -7.04%
2020-08-19 0 0.710 0.710 0.720 0.680 0.720 840,800 586,128 0.6971 0.702 0.702 0.712 0.673 0.712 850,122 0.6895 -5.33%
2020-08-18 0 0.750 0.750 0.770 0.750 0.790 246,800 186,308 0.7549 0.742 0.742 0.762 0.742 0.781 249,536 0.7466 -5.06%
2020-08-17 0 0.790 0.750 0.790 0.770 0.810 118,600 91,534 0.7718 0.781 0.742 0.781 0.762 0.801 119,915 0.7633 -4.82%
2020-08-14 0 0.830 0.760 0.840 0.710 0.870 2,860,180 2,340,116 0.8182 0.821 0.752 0.831 0.702 0.860 2,891,889 0.8092 7.79%
2020-08-13 0 0.770 0.760 0.770 0.610 0.880 5,751,060 4,483,099 0.7795 0.762 0.752 0.762 0.603 0.870 5,814,819 0.7710 24.19%
2020-08-12 0 0.620 0.610 0.620 0.560 0.680 2,035,580 1,244,841 0.6115 0.613 0.603 0.613 0.554 0.673 2,058,147 0.6048 0.00%
2020-08-11 0 0.620 0.620 0.640 0.450 0.790 10,333,820 6,718,526 0.6501 0.613 0.613 0.633 0.445 0.781 10,448,386 0.6430 24.00%
2020-08-10 0 0.500 0.495 0.500 0.330 0.540 6,192,000 2,782,580 0.4494 0.495 0.490 0.495 0.326 0.534 6,260,647 0.4445 36.99%
2020-08-07 0 0.365 0.345 0.370 0.260 0.375 4,935,140 1,601,552 0.3245 0.361 0.341 0.366 0.257 0.371 4,989,853 0.3210 46.00%
2020-08-06 0 0.250 0.250 0.260 0.248 0.255 52,000 12,920 0.2485 0.247 0.247 0.257 0.245 0.252 52,576 0.2457 4.17%
2020-08-05 0 0.240 0.240 0.250 0.238 0.240 56,429 13,438 0.2381 0.237 0.237 0.247 0.235 0.237 57,055 0.2355 -2.44%
2020-08-04 0 0.246 0.237 0.246 - - 0 0 - 0.243 0.234 0.243 - - 0 - 0.00%
2020-08-03 0 0.246 0.240 0.260 - - 1,000 230 0.2300 0.243 0.237 0.257 - - 1,011 0.2275 0.00%
2020-07-31 0 0.246 0.240 0.260 0.242 0.246 104,000 25,368 0.2439 0.243 0.237 0.257 0.239 0.243 105,153 0.2412 1.23%
2020-07-30 0 0.243 0.239 0.243 0.243 0.245 36,000 8,780 0.2439 0.240 0.236 0.240 0.240 0.242 36,399 0.2412 -2.02%
2020-07-29 0 0.248 0.237 0.260 - - 0 0 - 0.245 0.234 0.257 - - 0 - 0.00%
2020-07-28 0 0.248 0.232 0.248 - - 0 0 - 0.245 0.229 0.245 - - 0 - -0.80%
2020-07-27 0 0.250 0.232 0.260 - - 0 0 - 0.247 0.229 0.257 - - 0 - 0.00%
2020-07-24 0 0.250 0.232 0.250 - - 0 0 - 0.247 0.229 0.247 - - 0 - 0.00%
2020-07-23 0 0.250 0.236 0.255 - - 0 0 - 0.247 0.233 0.252 - - 0 - 0.00%
2020-07-22 0 0.250 0.237 0.250 0.240 0.260 12,000 3,040 0.2533 0.247 0.234 0.247 0.237 0.257 12,133 0.2506 5.04%
2020-07-21 0 0.238 0.236 0.238 0.231 0.249 653,001 158,504 0.2427 0.235 0.233 0.235 0.228 0.246 660,240 0.2401 -4.42%
2020-07-20 0 0.249 0.242 0.249 0.245 0.249 324,000 79,448 0.2452 0.246 0.239 0.246 0.242 0.246 327,592 0.2425 -0.40%
2020-07-17 0 0.250 0.245 0.250 0.250 0.250 92,000 23,000 0.2500 0.247 0.242 0.247 0.247 0.247 93,020 0.2473 0.40%
2020-07-16 0 0.249 0.247 0.250 0.242 0.249 41,160 10,203 0.2479 0.246 0.244 0.247 0.239 0.246 41,616 0.2452 -0.40%
2020-07-15 0 0.250 0.249 0.290 0.248 0.260 1,709,100 430,156 0.2517 0.247 0.246 0.287 0.245 0.257 1,728,048 0.2489 0.00%
2020-07-14 0 0.250 0.248 0.265 0.250 0.270 1,629,500 416,226 0.2554 0.247 0.245 0.262 0.247 0.267 1,647,565 0.2526 -12.28%
2020-07-13 0 0.285 0.270 0.295 0.265 0.300 314,400 85,780 0.2728 0.282 0.267 0.292 0.262 0.297 317,886 0.2698 0.00%
2020-07-10 0 0.285 0.265 0.290 0.270 0.300 322,000 89,660 0.2784 0.282 0.262 0.287 0.267 0.297 325,570 0.2754 0.00%
2020-07-09 0 0.285 0.280 0.285 0.280 0.290 278,000 79,680 0.2866 0.282 0.277 0.282 0.277 0.287 281,082 0.2835 -1.72%
2020-07-08 0 0.290 0.280 0.300 0.280 0.290 260,000 73,420 0.2824 0.287 0.277 0.297 0.277 0.287 262,882 0.2793 3.57%
2020-07-07 0 0.280 0.280 0.330 - - 1,000 270 0.2700 0.277 0.277 0.326 - - 1,011 0.2670 0.00%
2020-07-06 0 0.280 0.280 0.300 0.280 0.300 66,400 19,524 0.2940 0.277 0.277 0.297 0.277 0.297 67,136 0.2908 0.00%
2020-07-03 0 0.280 0.280 0.300 0.270 0.290 176,400 49,836 0.2825 0.277 0.277 0.297 0.267 0.287 178,356 0.2794 0.00%
2020-07-02 0 0.280 0.270 0.290 0.280 0.300 284,801 80,560 0.2829 0.277 0.267 0.287 0.277 0.297 287,958 0.2798 -1.75%
2020-06-30 0 0.285 0.280 0.320 0.285 0.285 4,000 1,140 0.2850 0.282 0.277 0.316 0.282 0.282 4,044 0.2819 0.00%
2020-06-29 0 0.285 0.280 0.285 0.280 0.290 60,600 17,319 0.2858 0.282 0.277 0.282 0.277 0.287 61,272 0.2827 -1.72%
2020-06-26 0 0.290 0.290 0.310 0.290 0.320 80,000 24,980 0.3123 0.287 0.287 0.307 0.287 0.316 80,887 0.3088 -6.45%
2020-06-24 0 0.310 0.285 0.320 - - 0 0 - 0.307 0.282 0.316 - - 0 - 0.00%
2020-06-23 0 0.310 0.295 0.310 0.295 0.320 24,000 7,320 0.3050 0.307 0.292 0.307 0.292 0.316 24,266 0.3017 -1.59%
2020-06-22 0 0.315 0.300 0.320 - - 0 0 - 0.312 0.297 0.316 - - 0 - 0.00%
2020-06-19 0 0.315 0.300 0.320 0.310 0.320 160,400 50,952 0.3177 0.312 0.297 0.316 0.307 0.316 162,178 0.3142 5.00%
2020-06-18 0 0.300 0.295 0.340 0.300 0.375 1,298,000 412,200 0.3176 0.297 0.292 0.336 0.297 0.371 1,312,390 0.3141 -6.25%
2020-06-17 0 0.320 0.310 0.320 0.310 0.320 140,600 44,900 0.3193 0.316 0.307 0.316 0.307 0.316 142,159 0.3158 6.67%
2020-06-16 0 0.300 0.290 0.320 0.285 0.300 343,400 100,070 0.2914 0.297 0.287 0.316 0.282 0.297 347,207 0.2882 3.45%
2020-06-15 0 0.290 0.290 0.320 0.285 0.320 848,000 262,340 0.3094 0.287 0.287 0.316 0.282 0.316 857,401 0.3060 -9.38%
2020-06-12 0 0.320 0.300 0.320 - - 1,000 280 0.2800 0.316 0.297 0.316 - - 1,011 0.2769 0.00%
2020-06-11 0 0.320 0.305 0.320 0.300 0.340 800,000 257,120 0.3214 0.316 0.302 0.316 0.297 0.336 808,869 0.3179 -5.88%
2020-06-10 0 0.340 0.315 0.340 0.335 0.340 42,400 14,252 0.3361 0.336 0.312 0.336 0.331 0.336 42,870 0.3324 0.00%
2020-06-09 0 0.340 0.315 0.340 0.315 0.340 171,000 56,420 0.3299 0.336 0.312 0.336 0.312 0.336 172,896 0.3263 0.00%
2020-06-08 0 0.340 0.330 0.340 0.300 0.340 180,000 59,000 0.3278 0.336 0.326 0.336 0.297 0.336 181,996 0.3242 4.62%
2020-06-05 0 0.325 0.320 0.340 - - 0 0 - 0.321 0.316 0.336 - - 0 - 0.00%
2020-06-04 0 0.325 0.325 0.340 0.320 0.320 5,800 1,829 0.3153 0.321 0.321 0.336 0.316 0.316 5,864 0.3119 -1.52%
2020-06-03 0 0.330 0.320 0.330 0.330 0.360 348,200 116,712 0.3352 0.326 0.316 0.326 0.326 0.356 352,060 0.3315 -2.94%
2020-06-02 0 0.340 0.325 0.340 0.340 0.340 106,000 35,970 0.3393 0.336 0.321 0.336 0.336 0.336 107,175 0.3356 0.00%
2020-06-01 0 0.340 0.335 0.340 0.335 0.340 312,000 105,820 0.3392 0.336 0.331 0.336 0.331 0.336 315,459 0.3354 -2.86%
2020-05-29 0 0.350 0.340 0.380 - - 0 0 - 0.346 0.336 0.376 - - 0 - 0.00%
2020-05-28 0 0.350 0.345 0.380 0.340 0.350 8,000 2,760 0.3450 0.346 0.341 0.376 0.336 0.346 8,089 0.3412 0.00%
2020-05-27 0 0.350 0.350 0.380 0.345 0.345 6,400 2,160 0.3375 0.346 0.346 0.376 0.341 0.341 6,471 0.3338 -7.89%
2020-05-26 0 0.380 0.345 0.380 - - 0 0 - 0.376 0.341 0.376 - - 0 - 0.00%
2020-05-25 0 0.380 0.345 0.380 0.380 0.380 4,000 1,520 0.3800 0.376 0.341 0.376 0.376 0.376 4,044 0.3758 0.00%
2020-05-22 0 0.380 0.350 0.380 - - 0 0 - 0.376 0.346 0.376 - - 0 - 0.00%
2020-05-21 0 0.380 0.350 0.380 0.345 0.380 11,804 4,117 0.3488 0.376 0.346 0.376 0.341 0.376 11,935 0.3450 0.00%
2020-05-20 0 0.380 0.340 0.380 0.375 0.380 14,000 5,210 0.3721 0.376 0.336 0.376 0.371 0.376 14,155 0.3681 4.11%
2020-05-19 0 0.365 0.365 0.380 0.365 0.365 5,000 1,780 0.3560 0.361 0.361 0.376 0.361 0.361 5,055 0.3521 -3.95%
2020-05-18 0 0.380 0.340 0.380 0.365 0.385 152,000 57,700 0.3796 0.376 0.336 0.376 0.361 0.381 153,685 0.3754 0.00%
2020-05-15 0 0.380 0.360 0.380 0.380 0.380 104,000 39,520 0.3800 0.376 0.356 0.376 0.376 0.376 105,153 0.3758 -5.00%
2020-05-14 0 0.400 0.365 0.400 0.400 0.400 11,200 4,288 0.3829 0.396 0.361 0.396 0.396 0.396 11,324 0.3787 1.27%
2020-05-13 0 0.395 0.395 0.480 0.395 0.405 49,000 19,775 0.4036 0.391 0.391 0.475 0.391 0.401 49,543 0.3991 -3.66%
2020-05-12 0 0.410 0.410 0.420 0.395 0.395 4,000 1,580 0.3950 0.406 0.406 0.415 0.391 0.391 4,044 0.3907 -2.38%
2020-05-11 0 0.420 0.405 0.475 - - 0 0 - 0.415 0.401 0.470 - - 0 - 0.00%
2020-05-08 0 0.420 0.420 0.430 0.415 0.435 92,000 39,560 0.4300 0.415 0.415 0.425 0.410 0.430 93,020 0.4253 2.44%
2020-05-07 0 0.410 0.405 0.410 - - 0 0 - 0.406 0.401 0.406 - - 0 - -2.38%
2020-05-06 0 0.420 0.420 0.445 0.360 0.445 68,000 29,600 0.4353 0.415 0.415 0.440 0.356 0.440 68,754 0.4305 -1.18%
2020-05-05 0 0.425 0.420 0.425 0.450 0.450 12,000 5,400 0.4500 0.420 0.415 0.420 0.445 0.445 12,133 0.4451 -4.49%
2020-05-04 0 0.445 0.415 0.445 0.430 0.445 144,000 63,500 0.4410 0.440 0.410 0.440 0.425 0.440 145,596 0.4361 0.00%
2020-04-29 0 0.445 0.440 0.445 0.445 0.455 189,000 84,130 0.4451 0.440 0.435 0.440 0.440 0.450 191,095 0.4403 -3.26%
2020-04-28 0 0.460 0.445 0.500 0.460 0.465 43,520 19,844 0.4560 0.455 0.440 0.495 0.455 0.460 44,002 0.4510 -2.13%
2020-04-27 0 0.470 0.460 0.510 - - 2,000 860 0.4300 0.465 0.455 0.504 - - 2,022 0.4253 0.00%
2020-04-24 0 0.470 0.460 0.510 - - 0 0 - 0.465 0.455 0.504 - - 0 - 0.00%
2020-04-23 0 0.470 0.460 0.500 0.470 0.475 72,000 34,000 0.4722 0.465 0.455 0.495 0.465 0.470 72,798 0.4670 -4.08%
2020-04-22 0 0.490 0.475 0.500 - - 0 0 - 0.485 0.470 0.495 - - 0 - 0.00%
2020-04-21 0 0.490 0.480 0.530 - - 0 0 - 0.485 0.475 0.524 - - 0 - 0.00%
2020-04-20 0 0.490 0.470 0.530 0.485 0.490 60,000 29,340 0.4890 0.485 0.465 0.524 0.480 0.485 60,665 0.4836 0.00%
2020-04-17 0 0.490 0.490 0.560 0.480 0.520 15,140 7,380 0.4875 0.485 0.485 0.554 0.475 0.514 15,308 0.4821 2.08%
2020-04-16 0 0.480 0.480 0.510 - - 3,500 1,597 0.4563 0.475 0.475 0.504 - - 3,539 0.4513 2.13%
2020-04-15 0 0.470 0.470 0.500 0.470 0.470 28,000 13,160 0.4700 0.465 0.465 0.495 0.465 0.465 28,310 0.4648 2.17%
2020-04-14 0 0.460 0.460 0.500 0.460 0.460 42,000 19,320 0.4600 0.455 0.455 0.495 0.455 0.455 42,466 0.4550 0.00%
2020-04-09 0 0.460 0.460 0.560 0.460 0.490 19,400 9,198 0.4741 0.455 0.455 0.554 0.455 0.485 19,615 0.4689 -6.12%
2020-04-08 0 0.490 0.490 0.590 - - 600 285 0.4750 0.485 0.485 0.584 - - 607 0.4698 0.00%
2020-04-07 0 0.490 0.490 0.590 - - 0 0 - 0.485 0.485 0.584 - - 0 - 0.00%
2020-04-06 0 0.490 0.490 0.590 - - 0 0 - 0.485 0.485 0.584 - - 0 - 0.00%
2020-04-03 0 0.490 0.490 0.550 0.490 0.490 4,000 1,960 0.4900 0.485 0.485 0.544 0.485 0.485 4,044 0.4846 0.00%
2020-04-02 0 0.490 0.490 0.590 - - 0 0 - 0.485 0.485 0.584 - - 0 - 0.00%
2020-04-01 0 0.490 0.490 0.580 0.490 0.490 5,000 2,430 0.4860 0.485 0.485 0.574 0.485 0.485 5,055 0.4807 1.03%
2020-03-31 0 0.485 0.440 0.580 - - 0 0 - 0.480 0.435 0.574 - - 0 - 0.00%
2020-03-30 0 0.485 0.440 0.580 - - 0 0 - 0.480 0.435 0.574 - - 0 - 0.00%
2020-03-27 0 0.485 0.480 0.600 0.480 0.510 93,600 46,964 0.5018 0.480 0.475 0.593 0.475 0.504 94,638 0.4963 -3.00%
2020-03-26 0 0.500 0.490 0.600 - - 0 0 - 0.495 0.485 0.593 - - 0 - 0.00%
2020-03-25 0 0.500 0.500 0.600 - - 0 0 - 0.495 0.495 0.593 - - 0 - 0.00%
2020-03-24 0 0.500 0.475 0.510 0.500 0.500 4,100 2,043 0.4983 0.495 0.470 0.504 0.495 0.495 4,145 0.4928 -1.96%
2020-03-23 0 0.510 0.455 0.510 0.510 0.520 20,000 10,240 0.5120 0.504 0.450 0.504 0.504 0.514 20,222 0.5064 4.08%
2020-03-20 0 0.490 0.460 0.490 0.485 0.490 168,000 82,260 0.4896 0.485 0.455 0.485 0.480 0.485 169,863 0.4843 8.89%
2020-03-19 0 0.450 0.450 0.480 0.450 0.450 4,000 1,800 0.4500 0.445 0.445 0.475 0.445 0.445 4,044 0.4451 -6.25%
2020-03-18 0 0.480 0.460 0.480 0.480 0.480 164,000 79,280 0.4834 0.475 0.455 0.475 0.475 0.475 165,818 0.4781 -4.00%
2020-03-17 0 0.500 0.500 0.620 - - 0 0 - 0.495 0.495 0.613 - - 0 - 0.00%
2020-03-16 0 0.500 0.500 0.640 0.500 0.500 16,000 8,000 0.5000 0.495 0.495 0.633 0.495 0.495 16,177 0.4945 -9.09%
2020-03-13 0 0.550 0.530 0.630 0.530 0.550 78,000 42,400 0.5436 0.544 0.524 0.623 0.524 0.544 78,865 0.5376 1.85%
2020-03-12 0 0.540 0.530 0.610 - - 0 0 - 0.534 0.524 0.603 - - 0 - 0.00%
2020-03-11 0 0.540 0.540 0.620 - - 0 0 - 0.534 0.534 0.613 - - 0 - 1.89%
2020-03-10 0 0.530 0.530 0.600 0.530 0.530 8,000 4,240 0.5300 0.524 0.524 0.593 0.524 0.524 8,089 0.5242 -11.67%
2020-03-09 0 0.600 0.560 0.600 - - 0 0 - 0.593 0.554 0.593 - - 0 - 0.00%
2020-03-06 0 0.600 0.570 0.640 0.550 0.600 23,800 13,296 0.5587 0.593 0.564 0.633 0.544 0.593 24,064 0.5525 0.00%
2020-03-05 0 0.600 0.550 0.600 0.540 0.600 52,000 30,080 0.5785 0.593 0.544 0.593 0.534 0.593 52,576 0.5721 7.14%
2020-03-04 0 0.560 0.540 0.600 - - 400 204 0.5100 0.554 0.534 0.593 - - 404 0.5044 0.00%
2020-03-03 0 0.560 0.540 0.570 - - 0 0 - 0.554 0.534 0.564 - - 0 - 0.00%
2020-03-02 0 0.560 0.540 0.570 0.560 0.560 4,201 2,341 0.5572 0.554 0.534 0.564 0.554 0.554 4,248 0.5511 5.66%
2020-02-28 0 0.530 0.530 0.600 0.530 0.550 99,800 54,620 0.5473 0.524 0.524 0.593 0.524 0.544 100,906 0.5413 -3.64%
2020-02-27 0 0.550 0.550 0.580 0.550 0.570 28,000 15,520 0.5543 0.544 0.544 0.574 0.544 0.564 28,310 0.5482 -5.17%
2020-02-26 0 0.580 0.560 0.630 0.580 0.580 104,000 60,480 0.5815 0.574 0.554 0.623 0.574 0.574 105,153 0.5752 -1.69%
2020-02-25 0 0.590 0.570 0.630 - - 0 0 - 0.584 0.564 0.623 - - 0 - 0.00%
2020-02-24 0 0.590 0.590 0.630 - - 1,200 660 0.5500 0.584 0.584 0.623 - - 1,213 0.5440 0.00%
2020-02-21 0 0.590 0.590 0.630 0.590 0.590 5,740 3,334 0.5808 0.584 0.584 0.623 0.584 0.584 5,804 0.5745 -1.67%
2020-02-20 0 0.600 0.580 0.630 0.570 0.600 320,140 185,835 0.5805 0.593 0.574 0.623 0.564 0.593 323,689 0.5741 0.00%
2020-02-19 0 0.600 0.590 0.620 0.590 0.600 36,640 21,918 0.5982 0.593 0.584 0.613 0.584 0.593 37,046 0.5916 1.69%
2020-02-18 0 0.590 0.580 0.610 - - 0 0 - 0.584 0.574 0.603 - - 0 - 0.00%
2020-02-17 0 0.590 0.590 0.610 0.580 0.580 16,000 9,280 0.5800 0.584 0.584 0.603 0.574 0.574 16,177 0.5736 -1.67%
2020-02-14 0 0.600 0.590 0.620 0.560 0.620 131,884 79,039 0.5993 0.593 0.584 0.613 0.554 0.613 133,346 0.5927 3.45%
2020-02-13 0 0.580 0.570 0.590 0.580 0.630 12,000 7,240 0.6033 0.574 0.564 0.584 0.574 0.623 12,133 0.5967 -1.69%
2020-02-12 0 0.590 0.560 0.630 0.590 0.590 12,000 7,080 0.5900 0.584 0.554 0.623 0.584 0.584 12,133 0.5835 3.51%
2020-02-11 0 0.570 0.560 0.570 0.570 0.580 16,000 9,160 0.5725 0.564 0.554 0.564 0.564 0.574 16,177 0.5662 0.00%
2020-02-10 0 0.570 0.560 0.570 0.570 0.570 8,000 4,560 0.5700 0.564 0.554 0.564 0.564 0.564 8,089 0.5638 0.00%
2020-02-07 0 0.570 0.560 0.590 0.560 0.570 90,800 51,341 0.5654 0.564 0.554 0.584 0.554 0.564 91,807 0.5592 3.64%
2020-02-06 0 0.550 0.540 0.570 0.540 0.580 120,000 68,240 0.5687 0.544 0.534 0.564 0.534 0.574 121,330 0.5624 -3.51%
2020-02-05 0 0.570 0.560 0.570 0.570 0.680 358,000 228,300 0.6377 0.564 0.554 0.564 0.564 0.673 361,969 0.6307 -3.39%
2020-02-04 0 0.590 0.520 0.680 - - 0 0 - 0.584 0.514 0.673 - - 0 - 0.00%
2020-02-03 0 0.590 0.560 0.640 - - 0 0 - 0.584 0.554 0.633 - - 0 - 0.00%
2020-01-31 0 0.590 0.560 0.610 0.580 0.590 71,600 41,932 0.5856 0.584 0.554 0.603 0.574 0.584 72,394 0.5792 3.51%
2020-01-30 0 0.570 0.550 0.590 - - 0 0 - 0.564 0.544 0.584 - - 0 - 0.00%
2020-01-29 0 0.570 0.570 0.600 0.550 0.570 36,000 20,120 0.5589 0.564 0.564 0.593 0.544 0.564 36,399 0.5528 3.64%
2020-01-24 0 0.550 0.550 0.650 0.540 0.540 6,000 3,190 0.5317 0.544 0.544 0.643 0.534 0.534 6,067 0.5258 -1.79%
2020-01-23 0 0.560 0.560 0.660 0.540 0.540 5,000 2,680 0.5360 0.554 0.554 0.653 0.534 0.534 5,055 0.5301 -15.15%
2020-01-22 0 0.660 0.620 0.680 0.660 0.660 4,000 2,640 0.6600 0.653 0.613 0.673 0.653 0.653 4,044 0.6528 10.00%
2020-01-21 0 0.600 0.560 0.600 - - 540 273 0.5056 0.593 0.554 0.593 - - 546 0.5000 -1.64%
2020-01-20 0 0.610 0.610 0.670 0.600 0.690 26,280 16,137 0.6140 0.603 0.603 0.663 0.593 0.682 26,571 0.6073 -8.96%
2020-01-17 0 0.670 0.640 0.680 - - 0 0 - 0.663 0.633 0.673 - - 0 - 0.00%
2020-01-16 0 0.670 0.630 0.690 0.670 0.670 84,700 56,665 0.6690 0.663 0.623 0.682 0.663 0.663 85,639 0.6617 1.52%
2020-01-15 0 0.660 0.600 0.660 0.660 0.660 8,000 5,280 0.6600 0.653 0.593 0.653 0.653 0.653 8,089 0.6528 1.54%
2020-01-14 0 0.650 0.580 0.670 0.630 0.650 96,341 61,728 0.6407 0.643 0.574 0.663 0.623 0.643 97,409 0.6337 3.17%
2020-01-13 0 0.630 0.570 0.640 0.600 0.630 72,000 43,960 0.6106 0.623 0.564 0.633 0.593 0.623 72,798 0.6039 3.28%
2020-01-10 0 0.610 0.610 0.630 - - 0 0 - 0.603 0.603 0.623 - - 0 - 0.00%
2020-01-09 0 0.610 0.540 0.620 0.610 0.610 6,000 3,440 0.5733 0.603 0.534 0.613 0.603 0.603 6,067 0.5670 3.39%
2020-01-08 0 0.590 0.590 0.630 - - 0 0 - 0.584 0.584 0.623 - - 0 - 5.36%
2020-01-07 0 0.560 0.560 0.630 0.560 0.560 6,000 3,300 0.5500 0.554 0.554 0.623 0.554 0.554 6,067 0.5440 -8.20%
2020-01-06 0 0.610 0.560 0.620 0.540 0.610 10,600 5,926 0.5591 0.603 0.554 0.613 0.534 0.603 10,718 0.5529 10.91%
2020-01-03 0 0.550 0.540 0.620 - - 0 0 - 0.544 0.534 0.613 - - 0 - 0.00%
2020-01-02 0 0.550 0.540 0.570 - - 2,000 1,000 0.5000 0.544 0.534 0.564 - - 2,022 0.4945 0.00%
2019-12-31 0 0.550 0.540 0.630 - - 0 0 - 0.544 0.534 0.623 - - 0 - 0.00%
2019-12-30 0 0.550 0.530 0.570 - - 0 0 - 0.544 0.524 0.564 - - 0 - 0.00%
2019-12-27 0 0.550 0.520 0.620 - - 1,000 500 0.5000 0.544 0.514 0.613 - - 1,011 0.4945 0.00%
2019-12-24 0 0.550 0.530 0.650 - - 0 0 - 0.544 0.524 0.643 - - 0 - 0.00%
2019-12-23 0 0.550 0.550 0.610 0.550 0.560 17,200 9,468 0.5505 0.544 0.544 0.603 0.544 0.554 17,391 0.5444 -6.78%
2019-12-20 0 0.590 0.590 0.610 0.560 0.590 57,600 32,584 0.5657 0.584 0.584 0.603 0.554 0.584 58,239 0.5595 -4.84%
2019-12-19 0 0.620 0.570 0.640 - - 200 106 0.5300 0.613 0.564 0.633 - - 202 0.5242 0.00%
2019-12-18 0 0.620 0.560 0.620 0.560 0.630 12,010 7,005 0.5833 0.613 0.554 0.613 0.554 0.623 12,143 0.5769 8.77%
2019-12-17 0 0.570 0.570 0.640 - - 0 0 - 0.564 0.564 0.633 - - 0 - 3.64%
2019-12-16 0 0.550 0.530 0.640 0.550 0.550 8,000 4,400 0.5500 0.544 0.524 0.633 0.544 0.544 8,089 0.5440 -8.33%
2019-12-13 0 0.600 0.600 0.640 0.600 0.640 78,000 47,060 0.6033 0.593 0.593 0.633 0.593 0.633 78,865 0.5967 -1.64%
2019-12-12 0 0.610 0.610 0.650 0.610 0.650 23,200 14,216 0.6128 0.603 0.603 0.643 0.603 0.643 23,457 0.6060 0.00%
2019-12-11 0 0.610 0.610 0.650 0.600 0.620 28,000 17,280 0.6171 0.603 0.603 0.643 0.593 0.613 28,310 0.6104 0.00%
2019-12-10 0 0.610 0.600 0.640 0.580 0.650 172,000 110,480 0.6423 0.603 0.593 0.633 0.574 0.643 173,907 0.6353 -3.17%
2019-12-09 0 0.630 0.530 0.630 - - 0 0 - 0.623 0.524 0.623 - - 0 - 0.00%
2019-12-06 0 0.630 0.520 0.630 0.630 0.630 4,500 2,770 0.6156 0.623 0.514 0.623 0.623 0.623 4,550 0.6088 6.78%
2019-12-05 0 0.590 0.530 0.590 - - 0 0 - 0.584 0.524 0.584 - - 0 - 0.00%
2019-12-04 0 0.590 0.530 0.630 - - 0 0 - 0.584 0.524 0.623 - - 0 - 0.00%
2019-12-03 0 0.590 0.540 0.600 0.550 0.590 45,000 25,660 0.5702 0.584 0.534 0.593 0.544 0.584 45,499 0.5640 0.00%
2019-12-02 0 0.590 0.590 0.600 0.580 0.590 176,000 103,240 0.5866 0.584 0.584 0.593 0.574 0.584 177,951 0.5802 11.32%
2019-11-29 0 0.530 0.520 0.580 - - 0 0 - 0.524 0.514 0.574 - - 0 - 0.00%
2019-11-28 0 0.530 0.420 0.580 0.520 0.540 99,754 52,262 0.5239 0.524 0.415 0.574 0.514 0.534 100,860 0.5182 1.92%
2019-11-27 0 0.520 0.430 0.520 - - 500 210 0.4200 0.514 0.425 0.514 - - 506 0.4154 -3.70%
2019-11-26 0 0.540 0.480 0.540 - - 0 0 - 0.534 0.475 0.534 - - 0 - -3.57%
2019-11-25 0 0.560 0.450 0.560 0.425 0.560 36,740 16,307 0.4438 0.554 0.445 0.554 0.420 0.554 37,147 0.4390 9.80%
2019-11-22 0 0.510 0.440 0.510 0.520 0.520 85,000 44,110 0.5189 0.504 0.435 0.504 0.514 0.514 85,942 0.5133 0.00%
2019-11-21 0 0.510 0.480 0.510 - - 600 271 0.4517 0.504 0.475 0.504 - - 607 0.4467 -1.92%
2019-11-20 0 0.520 0.440 0.580 - - 0 0 - 0.514 0.435 0.574 - - 0 - 0.00%
2019-11-19 0 0.520 0.500 0.550 0.520 0.520 100,100 52,047 0.5200 0.514 0.495 0.544 0.514 0.514 101,210 0.5142 4.00%
2019-11-18 0 0.500 0.435 0.520 0.500 0.500 4,000 2,000 0.5000 0.495 0.430 0.514 0.495 0.495 4,044 0.4945 2.04%
2019-11-15 0 0.490 0.430 0.510 - - 1,000 410 0.4100 0.485 0.425 0.504 - - 1,011 0.4055 0.00%
2019-11-14 0 0.490 0.450 0.530 - - 0 0 - 0.485 0.445 0.524 - - 0 - 0.00%
2019-11-13 0 0.490 0.440 0.510 - - 0 0 - 0.485 0.435 0.504 - - 0 - 0.00%
2019-11-12 0 0.490 0.490 0.520 0.490 0.520 13,000 6,360 0.4892 0.485 0.485 0.514 0.485 0.514 13,144 0.4839 -3.92%
2019-11-11 0 0.510 0.510 0.530 0.510 0.540 96,000 51,400 0.5354 0.504 0.504 0.524 0.504 0.534 97,064 0.5295 -12.07%
2019-11-08 0 0.580 0.560 0.630 0.580 0.630 212,000 132,440 0.6247 0.574 0.554 0.623 0.574 0.623 214,350 0.6179 0.00%
2019-11-07 0 0.580 0.550 0.600 - - 0 0 - 0.574 0.544 0.593 - - 0 - 0.00%
2019-11-06 0 0.580 0.560 0.580 - - 0 0 - 0.574 0.554 0.574 - - 0 - -6.45%
2019-11-05 0 0.620 0.500 0.620 0.630 0.630 4,800 2,920 0.6083 0.613 0.495 0.613 0.623 0.623 4,853 0.6017 6.90%
2019-11-04 0 0.580 0.530 0.620 0.580 0.600 36,000 21,280 0.5911 0.574 0.524 0.613 0.574 0.593 36,399 0.5846 0.00%
2019-11-01 0 0.580 0.480 0.590 0.580 0.580 4,000 2,320 0.5800 0.574 0.475 0.584 0.574 0.574 4,044 0.5736 3.57%
2019-10-31 0 0.560 0.480 0.560 - - 1,000 460 0.4600 0.554 0.475 0.554 - - 1,011 0.4550 0.00%
2019-10-30 0 0.560 0.490 0.560 0.560 0.560 20,000 11,200 0.5600 0.554 0.485 0.554 0.554 0.554 20,222 0.5539 5.66%
2019-10-29 0 0.530 0.470 0.580 0.500 0.530 12,600 6,504 0.5162 0.524 0.465 0.574 0.495 0.524 12,740 0.5105 6.00%
2019-10-28 0 0.500 0.445 0.500 0.450 0.530 33,200 15,915 0.4794 0.495 0.440 0.495 0.445 0.524 33,568 0.4741 11.11%
2019-10-25 0 0.450 0.410 0.510 0.445 0.450 40,000 17,900 0.4475 0.445 0.406 0.504 0.440 0.445 40,443 0.4426 5.88%
2019-10-24 0 0.425 0.410 0.450 - - 0 0 - 0.420 0.406 0.445 - - 0 - 0.00%
2019-10-23 0 0.425 0.400 0.425 - - 0 0 - 0.420 0.396 0.420 - - 0 - 0.00%
2019-10-22 0 0.425 0.405 0.450 - - 0 0 - 0.420 0.401 0.445 - - 0 - 0.00%
2019-10-21 0 0.425 0.410 0.425 0.420 0.425 60,000 25,320 0.4220 0.420 0.406 0.420 0.415 0.420 60,665 0.4174 0.00%
2019-10-18 0 0.425 0.415 0.500 - - 100 39 0.3900 0.420 0.410 0.495 - - 101 0.3857 0.00%
2019-10-17 0 0.425 0.425 0.450 0.425 0.460 395,000 171,630 0.4345 0.420 0.420 0.445 0.420 0.455 399,379 0.4297 -1.16%
2019-10-16 0 0.430 0.420 0.490 - - 0 0 - 0.425 0.415 0.485 - - 0 - 0.00%
2019-10-15 0 0.430 0.400 0.475 - - 0 0 - 0.425 0.396 0.470 - - 0 - 0.00%
2019-10-14 0 0.430 0.415 0.480 - - 0 0 - 0.425 0.410 0.475 - - 0 - 0.00%
2019-10-11 0 0.430 0.415 0.485 0.430 0.440 96,004 41,681 0.4342 0.425 0.410 0.480 0.425 0.435 97,068 0.4294 3.61%
2019-10-10 0 0.415 0.410 0.450 0.415 0.415 20,010 8,303 0.4149 0.410 0.406 0.445 0.410 0.410 20,232 0.4104 -3.49%
2019-10-09 0 0.430 0.420 0.450 0.410 0.430 357,800 150,429 0.4204 0.425 0.415 0.445 0.406 0.425 361,767 0.4158 -10.42%
2019-10-08 0 0.480 0.470 0.500 0.480 0.480 31,200 14,880 0.4769 0.475 0.465 0.495 0.475 0.475 31,546 0.4717 0.00%
2019-10-04 0 0.480 0.435 0.500 - - 0 0 - 0.475 0.430 0.495 - - 0 - 0.00%
2019-10-03 0 0.480 0.440 0.500 - - 0 0 - 0.475 0.435 0.495 - - 0 - 0.00%
2019-10-02 0 0.480 0.360 0.500 - - 0 0 - 0.475 0.356 0.495 - - 0 - 0.00%
2019-09-30 0 0.480 0.470 0.495 0.470 0.500 52,000 25,540 0.4912 0.475 0.465 0.490 0.465 0.495 52,576 0.4858 0.00%
2019-09-27 0 0.480 0.480 0.560 0.480 0.500 75,000 37,220 0.4963 0.475 0.475 0.554 0.475 0.495 75,831 0.4908 -7.69%
2019-09-26 0 0.520 0.510 0.520 0.500 0.520 64,000 33,080 0.5169 0.514 0.504 0.514 0.495 0.514 64,710 0.5112 -1.89%
2019-09-25 0 0.530 0.500 0.540 0.500 0.530 91,200 45,776 0.5019 0.524 0.495 0.534 0.495 0.524 92,211 0.4964 6.00%
2019-09-24 0 0.500 0.500 0.600 0.500 0.530 25,000 13,080 0.5232 0.495 0.495 0.593 0.495 0.524 25,277 0.5175 -3.85%
2019-09-23 0 0.520 0.510 0.520 0.510 0.530 158,000 81,924 0.5185 0.514 0.504 0.514 0.504 0.524 159,752 0.5128 0.00%
2019-09-20 0 0.520 0.480 0.600 - - 100 46 0.4600 0.514 0.475 0.593 - - 101 0.4550 0.00%
2019-09-19 0 0.520 0.500 0.600 - - 0 0 - 0.514 0.495 0.593 - - 0 - 0.00%
2019-09-18 0 0.520 0.510 0.600 0.510 0.520 52,000 26,960 0.5185 0.514 0.504 0.593 0.504 0.514 52,576 0.5128 -1.89%
2019-09-17 0 0.530 0.480 0.600 - - 0 0 - 0.524 0.475 0.593 - - 0 - 0.00%
2019-09-16 0 0.530 0.530 0.600 0.530 0.530 6,000 2,700 0.4500 0.524 0.524 0.593 0.524 0.524 6,067 0.4451 -5.36%
2019-09-13 0 0.560 0.500 0.600 0.560 0.560 16,500 9,200 0.5576 0.554 0.495 0.593 0.554 0.554 16,683 0.5515 0.00%
2019-09-12 0 0.560 0.480 0.580 - - 0 0 - 0.554 0.475 0.574 - - 0 - 0.00%
2019-09-11 0 0.560 0.480 0.600 - - 0 0 - 0.554 0.475 0.593 - - 0 - 0.00%
2019-09-10 0 0.560 0.480 0.600 - - 2,400 1,104 0.4600 0.554 0.475 0.593 - - 2,427 0.4550 0.00%
2019-09-09 0 0.560 0.510 0.600 0.510 0.560 52,000 28,680 0.5515 0.554 0.504 0.593 0.504 0.554 52,576 0.5455 3.70%
2019-09-06 0 0.540 0.500 0.560 0.540 0.540 25,000 13,445 0.5378 0.534 0.495 0.554 0.534 0.534 25,277 0.5319 0.00%
2019-09-05 0 0.540 0.530 0.590 0.530 0.540 132,000 70,880 0.5370 0.534 0.524 0.584 0.524 0.534 133,463 0.5311 -1.82%
2019-09-04 0 0.550 0.550 0.600 0.530 0.550 24,000 12,960 0.5400 0.544 0.544 0.593 0.524 0.544 24,266 0.5341 3.77%
2019-09-03 0 0.530 0.520 0.580 0.530 0.530 4,000 2,120 0.5300 0.524 0.514 0.574 0.524 0.524 4,044 0.5242 0.00%
2019-09-02 0 0.530 0.530 0.600 0.530 0.540 10,478 5,527 0.5275 0.524 0.524 0.593 0.524 0.534 10,594 0.5217 -10.17%
2019-08-30 0 0.590 0.520 0.590 - - 0 0 - 0.584 0.514 0.584 - - 0 - 0.00%
2019-08-29 0 0.590 0.590 0.620 0.550 0.600 16,000 9,280 0.5800 0.584 0.584 0.613 0.544 0.593 16,177 0.5736 -9.23%
2019-08-28 0 0.650 0.580 0.650 0.600 0.650 84,740 52,407 0.6184 0.643 0.574 0.643 0.593 0.643 85,679 0.6117 0.00%
2019-08-27 0 0.650 0.600 0.680 0.650 0.650 68,000 44,200 0.6500 0.643 0.593 0.673 0.643 0.643 68,754 0.6429 0.00%
2019-08-26 0 0.650 0.340 0.650 - - 0 0 - 0.643 0.336 0.643 - - 0 - 0.00%
2019-08-23 0 0.650 0.620 0.650 0.620 0.670 90,000 59,620 0.6624 0.643 0.613 0.643 0.613 0.663 90,998 0.6552 -2.99%
2019-08-22 0 0.670 0.580 0.710 - - 0 0 - 0.663 0.574 0.702 - - 0 - 0.00%
2019-08-21 0 0.670 0.620 0.710 - - 0 0 - 0.663 0.613 0.702 - - 0 - 0.00%
2019-08-20 0 0.670 0.640 0.710 - - 200 118 0.5900 0.663 0.633 0.702 - - 202 0.5835 0.00%
2019-08-19 0 0.670 0.400 0.690 - - 0 0 - 0.663 0.396 0.682 - - 0 - 0.00%
2019-08-16 0 0.670 0.650 0.680 0.650 0.670 136,000 88,480 0.6506 0.663 0.643 0.673 0.643 0.663 137,508 0.6435 -4.29%
2019-08-15 0 0.700 0.650 0.710 - - 0 0 - 0.692 0.643 0.702 - - 0 - 0.00%
2019-08-14 0 0.700 0.650 0.700 - - 0 0 - 0.692 0.643 0.692 - - 0 - 0.00%
2019-08-13 0 0.700 0.650 0.730 0.670 0.700 131,400 89,960 0.6846 0.692 0.643 0.722 0.663 0.692 132,857 0.6771 0.00%
2019-08-12 0 0.700 0.680 0.780 - - 0 0 - 0.692 0.673 0.771 - - 0 - 0.00%
2019-08-09 0 0.700 0.680 0.750 0.700 0.700 36,900 25,798 0.6991 0.692 0.673 0.742 0.692 0.692 37,309 0.6915 0.00%
2019-08-08 0 0.700 0.680 0.760 0.680 0.740 268,000 185,000 0.6903 0.692 0.673 0.752 0.673 0.732 270,971 0.6827 0.00%
2019-08-07 0 0.700 0.680 0.730 0.700 0.710 56,400 39,508 0.7005 0.692 0.673 0.722 0.692 0.702 57,025 0.6928 0.00%
2019-08-06 0 0.700 0.690 0.730 0.700 0.710 76,000 53,440 0.7032 0.692 0.682 0.722 0.692 0.702 76,843 0.6954 -5.41%
2019-08-05 0 0.740 0.680 0.840 - - 400 268 0.6700 0.732 0.673 0.831 - - 404 0.6627 0.00%
2019-08-02 0 0.740 0.700 0.740 0.730 0.750 108,780 80,322 0.7384 0.732 0.692 0.732 0.722 0.742 109,986 0.7303 0.00%
2019-08-01 0 0.740 0.740 0.770 - - 0 0 - 0.732 0.732 0.762 - - 0 - 0.00%
2019-07-31 0 0.740 0.710 0.780 - - 4,000 2,960 0.7400 0.732 0.702 0.771 - - 4,044 0.7319 0.00%
2019-07-30 0 0.740 0.740 0.820 - - 420 289 0.6881 0.732 0.732 0.811 - - 425 0.6806 0.00%
2019-07-29 0 0.740 0.700 0.740 0.740 0.750 13,000 9,620 0.7400 0.732 0.692 0.732 0.732 0.742 13,144 0.7319 -1.33%
2019-07-26 0 0.750 0.750 0.820 0.750 0.760 14,400 10,768 0.7478 0.742 0.742 0.811 0.742 0.752 14,560 0.7396 -3.85%
2019-07-25 0 0.780 0.760 0.840 - - 0 0 - 0.771 0.752 0.831 - - 0 - 0.00%
2019-07-24 0 0.780 0.780 0.840 0.760 0.760 10,760 7,970 0.7407 0.771 0.771 0.831 0.752 0.752 10,879 0.7326 -6.02%
2019-07-23 0 0.830 0.800 0.830 0.750 0.830 288,000 235,440 0.8175 0.821 0.791 0.821 0.742 0.821 291,193 0.8085 -1.19%
2019-07-22 0 0.840 0.780 0.840 - - 400 284 0.7100 0.831 0.771 0.831 - - 404 0.7022 0.00%
2019-07-19 0 0.840 0.790 0.840 0.790 0.840 8,000 6,520 0.8150 0.831 0.781 0.831 0.781 0.831 8,089 0.8061 2.44%
2019-07-18 0 0.820 0.770 0.820 0.750 0.820 72,400 55,280 0.7635 0.811 0.762 0.811 0.742 0.811 73,203 0.7552 13.89%
2019-07-17 0 0.720 0.720 0.750 0.720 0.750 120,600 88,334 0.7325 0.712 0.712 0.742 0.712 0.742 121,937 0.7244 -4.00%
2019-07-16 0 0.750 0.740 0.750 0.750 0.750 12,000 9,000 0.7500 0.742 0.732 0.742 0.742 0.742 12,133 0.7418 0.00%
2019-07-15 0 0.750 0.750 0.780 - - 4,000 3,040 0.7600 0.742 0.742 0.771 - - 4,044 0.7517 0.00%
2019-07-12 0 0.750 0.750 0.760 0.750 0.750 10,060 7,502 0.7457 0.742 0.742 0.752 0.742 0.742 10,172 0.7375 0.00%
2019-07-11 0 0.750 0.740 0.810 - - 0 0 - 0.742 0.732 0.801 - - 0 - 0.00%
2019-07-10 0 0.750 0.750 0.850 - - 0 0 - 0.742 0.742 0.841 - - 0 - 0.00%
2019-07-09 0 0.750 0.720 0.780 0.750 0.760 20,810 15,703 0.7546 0.742 0.712 0.771 0.742 0.752 21,041 0.7463 -1.32%
2019-07-08 0 0.760 0.760 0.780 0.750 0.750 56,000 42,000 0.7500 0.752 0.752 0.771 0.742 0.742 56,621 0.7418 -2.56%
2019-07-05 0 0.780 0.770 0.780 0.760 0.780 80,000 61,720 0.7715 0.771 0.762 0.771 0.752 0.771 80,887 0.7630 4.00%
2019-07-04 0 0.750 0.750 0.790 0.750 0.750 4,980 3,705 0.7440 0.742 0.742 0.781 0.742 0.742 5,035 0.7358 -8.54%
2019-07-03 0 0.820 0.740 0.820 - - 420 330 0.7857 0.811 0.732 0.811 - - 425 0.7771 0.00%
2019-07-02 0 0.820 0.760 0.830 0.730 0.840 73,200 60,520 0.8268 0.811 0.752 0.821 0.722 0.831 74,012 0.8177 0.00%
2019-06-28 0 0.820 0.730 0.840 - - 2,800 1,894 0.6764 0.811 0.722 0.831 - - 2,831 0.6690 0.00%
2019-06-27 0 0.820 0.740 0.830 - - 1,500 1,065 0.7100 0.811 0.732 0.821 - - 1,517 0.7022 0.00%
2019-06-26 0 0.820 0.740 0.820 0.840 0.840 8,000 6,720 0.8400 0.811 0.732 0.811 0.831 0.831 8,089 0.8308 -1.20%
2019-06-25 0 0.830 0.760 0.830 - - 0 0 - 0.821 0.752 0.821 - - 0 - 0.00%
2019-06-24 0 0.830 0.730 0.840 0.820 0.830 64,000 53,080 0.8294 0.821 0.722 0.831 0.811 0.821 64,710 0.8203 1.22%
2019-06-21 0 0.820 0.750 0.820 0.800 0.840 64,000 51,360 0.8025 0.811 0.742 0.811 0.791 0.831 64,710 0.7937 2.50%
2019-06-20 0 0.800 0.750 0.800 0.790 0.800 40,000 31,880 0.7970 0.791 0.742 0.791 0.781 0.791 40,443 0.7883 3.90%
2019-06-19 0 0.770 0.750 0.780 0.770 0.790 212,000 165,480 0.7806 0.762 0.742 0.771 0.762 0.781 214,350 0.7720 0.00%
2019-06-18 0 0.770 0.750 0.770 0.730 0.790 220,000 166,000 0.7545 0.762 0.742 0.762 0.722 0.781 222,439 0.7463 -3.75%
2019-06-17 0 0.800 0.790 0.840 0.770 0.850 122,500 96,420 0.7871 0.791 0.781 0.831 0.762 0.841 123,858 0.7785 -2.44%
2019-06-14 0 0.820 0.810 0.850 0.820 0.840 88,000 73,400 0.8341 0.811 0.801 0.841 0.811 0.831 88,976 0.8249 -6.82%
2019-06-13 0 0.880 0.880 0.970 0.840 0.870 153,700 130,702 0.8504 0.870 0.870 0.959 0.831 0.860 155,404 0.8410 4.76%
2019-06-12 0 0.840 0.890 0.900 0.830 0.840 92,000 76,920 0.8361 0.831 0.880 0.890 0.821 0.831 93,020 0.8269 1.20%
2019-06-11 0 0.830 0.830 0.870 - - 800 640 0.8000 0.821 0.821 0.860 - - 809 0.7912 0.00%
2019-06-10 0 0.830 0.820 0.830 0.830 0.890 27,420 23,894 0.8714 0.821 0.811 0.821 0.821 0.880 27,724 0.8619 -6.74%
2019-06-06 0 0.890 0.840 0.900 - - 0 0 - 0.880 0.831 0.890 - - 0 - 0.00%
2019-06-05 0 0.890 0.810 0.890 0.920 0.920 4,000 3,680 0.9200 0.880 0.801 0.880 0.910 0.910 4,044 0.9099 8.54%
2019-06-04 0 0.820 0.820 0.960 - - 0 0 - 0.811 0.811 0.949 - - 0 - 0.00%
2019-06-03 0 0.820 0.820 0.850 0.820 0.820 11,400 8,998 0.7893 0.811 0.811 0.841 0.811 0.811 11,526 0.7806 0.00%
2019-05-31 0 0.820 0.810 0.910 0.810 0.900 63,400 53,954 0.8510 0.811 0.801 0.900 0.801 0.890 64,103 0.8417 -6.82%
2019-05-30 0 0.880 0.820 0.880 - - 0 0 - 0.870 0.811 0.870 - - 0 - 0.00%
2019-05-29 0 0.880 0.810 0.900 0.880 0.880 4,000 3,520 0.8800 0.870 0.801 0.890 0.870 0.870 4,044 0.8704 6.02%
2019-05-28 0 0.830 0.830 0.900 0.810 0.890 8,704 7,363 0.8459 0.821 0.821 0.890 0.801 0.880 8,800 0.8367 -7.78%
2019-05-27 0 0.900 0.800 0.920 0.760 0.920 14,000 11,800 0.8429 0.890 0.791 0.910 0.752 0.910 14,155 0.8336 8.43%
2019-05-24 0 0.830 0.830 0.880 0.800 0.840 108,000 90,520 0.8381 0.821 0.821 0.870 0.791 0.831 109,197 0.8290 -1.19%
2019-05-23 0 0.840 0.840 0.960 0.840 0.990 88,000 75,640 0.8595 0.831 0.831 0.949 0.831 0.979 88,976 0.8501 -2.33%
2019-05-22 0 0.860 0.840 0.920 0.840 0.860 167,600 143,738 0.8576 0.851 0.831 0.910 0.831 0.851 169,458 0.8482 -4.44%
2019-05-21 0 0.900 0.860 0.900 0.900 0.900 4,000 3,600 0.9000 0.890 0.851 0.890 0.890 0.890 4,044 0.8901 4.65%
2019-05-20 0 0.860 0.840 0.940 - - 56,000 47,600 0.8500 0.851 0.831 0.930 - - 56,621 0.8407 0.00%
2019-05-17 0 0.860 0.860 0.900 0.850 0.900 178,000 155,420 0.8731 0.851 0.851 0.890 0.841 0.890 179,973 0.8636 -3.37%
2019-05-16 0 0.890 0.860 0.900 0.850 0.930 128,000 111,320 0.8697 0.880 0.851 0.890 0.841 0.920 129,419 0.8602 3.49%
2019-05-15 0 0.860 0.850 0.920 0.850 0.860 20,000 17,040 0.8520 0.851 0.841 0.910 0.841 0.851 20,222 0.8427 1.18%
2019-05-14 0 0.850 0.840 0.900 0.850 0.860 100,000 85,200 0.8520 0.841 0.831 0.890 0.841 0.851 101,109 0.8427 -1.16%
2019-05-10 0 0.860 0.860 0.960 0.860 0.860 16,000 13,760 0.8600 0.851 0.851 0.949 0.851 0.851 16,177 0.8506 -1.15%
2019-05-09 0 0.870 0.870 0.880 0.870 0.890 53,620 47,160 0.8795 0.860 0.860 0.870 0.860 0.880 54,214 0.8699 -2.25%
2019-05-08 0 0.890 0.890 0.990 0.890 0.890 20,000 17,800 0.8900 0.880 0.880 0.979 0.880 0.880 20,222 0.8802 -1.11%
2019-05-07 0 0.900 0.880 0.950 0.870 0.930 36,800 32,803 0.8914 0.890 0.870 0.940 0.860 0.920 37,208 0.8816 4.65%
2019-05-06 0 0.860 0.860 0.900 0.860 0.890 74,000 64,960 0.8778 0.851 0.851 0.890 0.851 0.880 74,820 0.8682 -8.51%
2019-05-03 0 0.940 0.880 0.980 0.900 0.940 284,720 257,191 0.9033 0.930 0.870 0.969 0.890 0.930 287,877 0.8934 -3.09%
2019-05-02 0 0.970 0.910 0.970 1.000 1.000 10,400 9,912 0.9531 0.959 0.900 0.959 0.989 0.989 10,515 0.9426 8.99%
2019-04-30 0 0.890 0.890 0.990 0.890 0.890 6,000 5,280 0.8800 0.880 0.880 0.979 0.880 0.880 6,067 0.8704 -1.11%
2019-04-29 0 0.900 0.900 0.980 0.880 0.980 29,180 26,123 0.8952 0.890 0.890 0.969 0.870 0.969 29,504 0.8854 -2.17%
2019-04-26 0 0.920 0.860 0.920 - - 0 0 - 0.910 0.851 0.910 - - 0 - -1.08%
2019-04-25 0 0.930 0.890 0.940 0.930 0.930 49,600 46,064 0.9287 0.920 0.880 0.930 0.920 0.920 50,150 0.9185 4.49%
2019-04-24 0 0.890 0.890 0.930 0.880 0.940 30,120 26,719 0.8871 0.880 0.880 0.920 0.870 0.930 30,454 0.8774 -3.26%
2019-04-23 0 0.920 0.880 0.920 0.900 0.930 56,000 51,240 0.9150 0.910 0.870 0.910 0.890 0.920 56,621 0.9050 -2.13%
2019-04-18 0 0.940 0.910 0.940 0.860 0.950 241,000 224,830 0.9329 0.930 0.900 0.930 0.851 0.940 243,672 0.9227 -1.05%
2019-04-17 0 0.950 0.880 0.950 0.840 0.960 99,600 84,676 0.8502 0.940 0.870 0.940 0.831 0.949 100,704 0.8408 7.95%
2019-04-16 0 0.880 0.850 0.940 0.880 0.880 6,900 5,892 0.8539 0.870 0.841 0.930 0.870 0.870 6,976 0.8445 1.15%
2019-04-15 0 0.870 0.860 0.950 0.860 0.870 15,000 12,700 0.8467 0.860 0.851 0.940 0.851 0.860 15,166 0.8374 0.00%
2019-04-12 0 0.870 0.840 0.880 0.840 0.940 452,800 391,952 0.8656 0.860 0.831 0.870 0.831 0.930 457,820 0.8561 -1.14%
2019-04-11 0 0.880 0.880 0.920 0.870 0.950 43,800 38,394 0.8766 0.870 0.870 0.910 0.860 0.940 44,286 0.8670 -2.22%
2019-04-10 0 0.900 0.900 0.950 0.870 0.970 56,000 52,608 0.9394 0.890 0.890 0.940 0.860 0.959 56,621 0.9291 4.65%
2019-04-09 0 0.860 0.860 0.900 0.850 0.900 80,400 69,484 0.8642 0.851 0.851 0.890 0.841 0.890 81,291 0.8548 -8.51%
2019-04-08 0 0.940 0.920 0.940 0.860 0.940 4,000 3,568 0.8920 0.930 0.910 0.930 0.851 0.930 4,044 0.8822 0.00%
2019-04-04 0 0.940 0.930 0.940 0.880 0.970 11,400 10,166 0.8918 0.930 0.920 0.930 0.870 0.959 11,526 0.8820 3.30%
2019-04-03 0 0.910 0.870 0.910 0.840 0.920 13,600 11,728 0.8624 0.900 0.860 0.900 0.831 0.910 13,751 0.8529 2.25%
2019-04-02 0 0.890 0.850 0.890 - - 0 0 - 0.880 0.841 0.880 - - 0 - -1.11%
2019-04-01 0 0.900 0.830 0.900 0.830 0.900 21,103 18,466 0.8750 0.890 0.821 0.890 0.821 0.890 21,337 0.8654 5.88%
2019-03-29 0 0.850 0.850 0.920 0.840 0.920 65,400 56,068 0.8573 0.841 0.841 0.910 0.831 0.910 66,125 0.8479 -2.30%
2019-03-28 0 0.870 0.870 0.920 0.840 0.920 145,403 122,334 0.8413 0.860 0.860 0.910 0.831 0.910 147,015 0.8321 -3.33%
2019-03-27 0 0.900 0.870 0.900 0.820 0.920 20,400 18,192 0.8918 0.890 0.860 0.890 0.811 0.910 20,626 0.8820 7.14%
2019-03-26 0 0.840 0.840 0.900 0.830 0.930 3,200 2,744 0.8575 0.831 0.831 0.890 0.821 0.920 3,235 0.8481 -0.00%
2019-03-25 0 0.084 0.084 0.089 0.080 0.089 719,400 61,734 0.0858 0.831 0.831 0.880 0.791 0.880 72,738 0.8487 0.00%
2019-03-22 0 0.084 0.081 0.087 0.084 0.090 2,848,200 240,592 0.0845 0.831 0.801 0.860 0.831 0.890 287,978 0.8355 -6.67%
2019-03-21 0 0.090 0.084 0.090 0.084 0.090 1,824,200 155,851 0.0854 0.890 0.831 0.890 0.831 0.890 184,442 0.8450 5.88%
2019-03-20 0 0.085 0.085 0.090 0.085 0.093 779,000 68,085 0.0874 0.841 0.841 0.890 0.841 0.920 78,764 0.8644 -2.30%
2019-03-19 0 0.087 0.087 0.099 0.084 0.092 1,061,800 94,954 0.0894 0.860 0.860 0.979 0.831 0.910 107,357 0.8845 -5.43%
2019-03-18 0 0.092 0.082 0.092 0.088 0.092 326,150 29,109 0.0893 0.910 0.811 0.910 0.870 0.910 32,977 0.8827 9.52%
2019-03-15 0 0.084 0.084 0.088 0.080 0.096 1,095,000 90,703 0.0828 0.831 0.831 0.870 0.791 0.949 110,714 0.8193 -7.69%
2019-03-14 0 0.091 0.090 0.091 0.091 0.098 1,712,000 158,552 0.0926 0.900 0.890 0.900 0.900 0.969 173,098 0.9160 -8.08%
2019-03-13 0 0.099 0.086 0.099 0.085 0.099 823,000 76,336 0.0928 0.979 0.851 0.979 0.841 0.979 83,212 0.9174 4.21%
2019-03-12 0 0.095 0.085 0.095 - - 2,200 176 0.0800 0.940 0.841 0.940 - - 222 0.7912 0.00%
2019-03-11 0 0.095 0.085 0.096 0.090 0.095 660,000 62,552 0.0948 0.940 0.841 0.949 0.890 0.940 66,732 0.9374 2.15%
2019-03-08 0 0.093 0.086 0.093 0.087 0.095 244,000 21,684 0.0889 0.920 0.851 0.920 0.860 0.940 24,671 0.8789 1.09%
2019-03-07 0 0.092 0.090 0.092 0.090 0.096 551,000 49,895 0.0906 0.910 0.890 0.910 0.890 0.949 55,711 0.8956 1.10%
2019-03-06 0 0.091 0.089 0.091 0.088 0.093 777,200 70,036 0.0901 0.900 0.880 0.900 0.870 0.920 78,582 0.8913 1.11%
2019-03-05 0 0.090 0.088 0.090 0.090 0.090 208,000 18,720 0.0900 0.890 0.870 0.890 0.890 0.890 21,031 0.8901 2.27%
2019-03-04 0 0.088 0.088 0.093 0.087 0.099 2,059,000 190,840 0.0927 0.870 0.870 0.920 0.860 0.979 208,183 0.9167 -2.22%
2019-03-01 0 0.090 0.088 0.090 0.087 0.092 1,004,000 88,648 0.0883 0.890 0.870 0.890 0.860 0.910 101,513 0.8733 3.45%
2019-02-28 0 0.087 0.087 0.091 0.086 0.087 77,200 6,624 0.0858 0.860 0.860 0.900 0.851 0.860 7,806 0.8486 -2.25%
2019-02-27 0 0.089 0.089 0.090 0.085 0.090 1,111,800 98,088 0.0882 0.880 0.880 0.890 0.841 0.890 112,413 0.8726 -1.11%
2019-02-26 0 0.090 0.090 0.091 0.086 0.092 1,011,000 89,274 0.0883 0.890 0.890 0.900 0.851 0.910 102,221 0.8733 3.45%
2019-02-25 0 0.087 0.088 0.090 0.087 0.099 2,967,000 272,791 0.0919 0.860 0.870 0.890 0.860 0.979 299,989 0.9093 -8.42%
2019-02-22 0 0.095 0.095 0.099 0.092 0.100 616,000 58,712 0.0953 0.940 0.940 0.979 0.910 0.989 62,283 0.9427 5.56%
2019-02-21 0 0.090 0.090 0.095 0.090 0.090 18,000 1,610 0.0894 0.890 0.890 0.940 0.890 0.890 1,820 0.8846 -7.22%
2019-02-20 0 0.097 0.092 0.097 0.092 0.099 960,000 89,360 0.0931 0.959 0.910 0.959 0.910 0.979 97,064 0.9206 7.78%
2019-02-19 0 0.090 0.090 0.094 0.090 0.094 106,000 9,594 0.0905 0.890 0.890 0.930 0.890 0.930 10,718 0.8952 -2.17%
2019-02-18 0 0.092 0.090 0.093 0.092 0.092 176,000 16,192 0.0920 0.910 0.890 0.920 0.910 0.910 17,795 0.9099 4.55%
2019-02-15 0 0.088 0.086 0.088 0.088 0.093 1,201,000 109,156 0.0909 0.870 0.851 0.870 0.870 0.920 121,431 0.8989 -1.12%
2019-02-14 0 0.089 0.088 0.089 0.089 0.094 192,000 17,128 0.0892 0.880 0.870 0.880 0.880 0.930 19,413 0.8823 -4.30%
2019-02-13 0 0.093 0.088 0.094 0.088 0.095 112,000 10,048 0.0897 0.920 0.870 0.930 0.870 0.940 11,324 0.8873 5.68%
2019-02-12 0 0.088 0.088 0.094 0.088 0.096 1,320,000 125,504 0.0951 0.870 0.870 0.930 0.870 0.949 133,463 0.9404 0.00%
2019-02-11 0 0.088 0.088 0.094 0.087 0.088 114,000 10,502 0.0921 0.870 0.870 0.930 0.860 0.870 11,526 0.9111 -6.38%
2019-02-08 0 0.094 0.083 0.094 0.077 0.098 192,000 17,880 0.0931 0.930 0.821 0.930 0.762 0.969 19,413 0.9210 11.90%
2019-02-04 0 0.084 0.083 0.106 - - 0 0 - 0.831 0.821 1.048 - - 0 - 0.00%
2019-02-01 0 0.084 0.081 0.105 - - 0 0 - 0.831 0.801 1.038 - - 0 - 0.00%
2019-01-31 0 0.084 0.082 0.095 - - 0 0 - 0.831 0.811 0.940 - - 0 - 0.00%
2019-01-30 0 0.084 0.084 0.090 0.084 0.090 391,000 32,968 0.0843 0.831 0.831 0.890 0.831 0.890 39,533 0.8339 -6.67%
2019-01-29 0 0.090 0.079 0.090 - - 0 0 - 0.890 0.781 0.890 - - 0 - 0.00%
2019-01-28 0 0.090 0.084 0.090 - - 0 0 - 0.890 0.831 0.890 - - 0 - -2.17%
2019-01-25 0 0.092 0.083 0.094 - - 0 0 - 0.910 0.821 0.930 - - 0 - 0.00%
2019-01-24 0 0.092 0.078 0.099 - - 0 0 - 0.910 0.771 0.979 - - 0 - 0.00%
2019-01-23 0 0.092 0.087 0.097 0.092 0.099 240,000 22,608 0.0942 0.910 0.860 0.959 0.910 0.979 24,266 0.9317 5.75%
2019-01-22 0 0.087 0.081 0.088 - - 0 0 - 0.860 0.801 0.870 - - 0 - 0.00%
2019-01-21 0 0.087 0.079 0.087 0.078 0.089 160,000 13,438 0.0840 0.860 0.781 0.860 0.771 0.880 16,177 0.8307 7.41%
2019-01-18 0 0.081 0.081 0.086 0.081 0.081 56,000 4,536 0.0810 0.801 0.801 0.851 0.801 0.801 5,662 0.8011 -5.81%
2019-01-17 0 0.086 0.081 0.086 0.085 0.086 24,000 2,056 0.0857 0.851 0.801 0.851 0.841 0.851 2,427 0.8473 6.17%
2019-01-16 0 0.081 0.081 0.089 0.081 0.090 1,240,600 109,630 0.0884 0.801 0.801 0.880 0.801 0.890 125,435 0.8740 0.00%
2019-01-15 0 0.081 0.080 0.081 0.081 0.090 2,120,000 178,560 0.0842 0.801 0.791 0.801 0.801 0.890 214,350 0.8330 -10.00%
2019-01-14 0 0.090 0.078 0.095 - - 0 0 - 0.890 0.771 0.940 - - 0 - 0.00%
2019-01-11 0 0.090 0.078 0.092 - - 0 0 - 0.890 0.771 0.910 - - 0 - 0.00%
2019-01-10 0 0.090 0.081 0.090 - - 0 0 - 0.890 0.801 0.890 - - 0 - 0.00%
2019-01-09 0 0.090 0.078 0.091 0.090 0.090 360,000 32,400 0.0900 0.890 0.771 0.900 0.890 0.890 36,399 0.8901 0.00%
2019-01-08 0 0.090 0.074 0.092 - - 0 0 - 0.890 0.732 0.910 - - 0 - 0.00%
2019-01-07 0 0.090 0.079 0.091 0.090 0.090 63,000 5,523 0.0877 0.890 0.781 0.900 0.890 0.890 6,370 0.8671 -2.17%
2019-01-04 0 0.092 0.085 0.092 0.085 0.094 320,000 28,832 0.0901 0.910 0.841 0.910 0.841 0.930 32,355 0.8911 2.22%
2019-01-03 0 0.090 0.081 0.090 - - 0 0 - 0.890 0.801 0.890 - - 0 - -2.17%
2019-01-02 0 0.092 0.082 0.092 0.074 0.092 26,000 2,120 0.0815 0.910 0.811 0.910 0.732 0.910 2,629 0.8064 3.37%
2018-12-31 0 0.089 0.079 0.090 - - 0 0 - 0.880 0.781 0.890 - - 0 - 0.00%
2018-12-28 0 0.089 0.085 0.090 0.085 0.089 202,004 17,434 0.0863 0.880 0.841 0.890 0.841 0.880 20,424 0.8536 -2.20%
2018-12-27 0 0.091 0.079 0.091 - - 0 0 - 0.900 0.781 0.900 - - 0 - 0.00%
2018-12-24 0 0.091 0.078 0.091 - - 0 0 - 0.900 0.771 0.900 - - 0 - -1.09%
2018-12-21 0 0.092 0.078 0.094 0.088 0.092 232,000 20,448 0.0881 0.910 0.771 0.930 0.870 0.910 23,457 0.8717 5.75%
2018-12-20 0 0.087 0.084 0.087 0.086 0.088 344,000 29,984 0.0872 0.860 0.831 0.860 0.851 0.870 34,781 0.8621 2.35%
2018-12-19 0 0.085 0.079 0.085 - - 0 0 - 0.841 0.781 0.841 - - 0 - -3.41%
2018-12-18 0 0.088 0.079 0.088 - - 0 0 - 0.870 0.781 0.870 - - 0 - 0.00%
2018-12-17 0 0.088 0.080 0.090 0.087 0.088 216,000 18,888 0.0874 0.870 0.791 0.890 0.860 0.870 21,839 0.8649 1.15%
2018-12-14 0 0.087 0.082 0.088 0.082 0.091 128,000 11,064 0.0864 0.860 0.811 0.870 0.811 0.900 12,942 0.8549 -5.43%
2018-12-13 0 0.092 0.076 0.092 0.094 0.094 16,000 1,432 0.0895 0.910 0.752 0.910 0.930 0.930 1,618 0.8852 17.95%
2018-12-12 0 0.078 0.076 0.085 0.078 0.078 10,000 758 0.0758 0.771 0.752 0.841 0.771 0.771 1,011 0.7497 0.00%
2018-12-11 0 0.078 0.078 0.085 - - 0 0 - 0.771 0.771 0.841 - - 0 - 0.00%
2018-12-10 0 0.078 0.078 0.088 0.078 0.078 10,000 772 0.0772 0.771 0.771 0.870 0.771 0.771 1,011 0.7635 -7.14%
2018-12-07 0 0.084 0.076 0.084 0.085 0.085 8,000 680 0.0850 0.831 0.752 0.831 0.841 0.841 809 0.8407 9.09%
2018-12-06 0 0.077 0.077 0.100 0.077 0.077 104,000 8,008 0.0770 0.762 0.762 0.989 0.762 0.762 10,515 0.7616 -1.28%
2018-12-05 0 0.078 0.078 0.088 0.076 0.081 306,000 23,562 0.0770 0.771 0.771 0.870 0.752 0.801 30,939 0.7616 -3.70%
2018-12-04 0 0.081 0.079 0.081 - - 0 0 - 0.801 0.781 0.801 - - 0 - 0.00%
2018-12-03 0 0.081 0.076 0.082 - - 0 0 - 0.801 0.752 0.811 - - 0 - 0.00%
2018-11-30 0 0.081 0.081 0.083 0.080 0.083 416,000 33,976 0.0817 0.801 0.801 0.821 0.791 0.821 42,061 0.8078 -4.71%
2018-11-29 0 0.085 0.080 0.088 0.085 0.085 86,000 7,274 0.0846 0.841 0.791 0.870 0.841 0.841 8,695 0.8365 0.00%
2018-11-28 0 0.085 0.080 0.087 - - 0 0 - 0.841 0.791 0.860 - - 0 - 0.00%
2018-11-27 0 0.085 0.082 0.087 - - 4,000 280 0.0700 0.841 0.811 0.860 - - 404 0.6923 0.00%
2018-11-26 0 0.085 0.082 0.087 0.085 0.085 96,000 8,160 0.0850 0.841 0.811 0.860 0.841 0.841 9,706 0.8407 0.00%
2018-11-23 0 0.085 0.080 0.088 - - 0 0 - 0.841 0.791 0.870 - - 0 - 0.00%
2018-11-22 0 0.085 0.085 0.088 0.080 0.086 450,000 37,830 0.0841 0.841 0.841 0.870 0.791 0.851 45,499 0.8314 0.00%
2018-11-21 0 0.085 0.085 0.088 0.077 0.086 488,000 40,888 0.0838 0.841 0.841 0.870 0.762 0.851 49,341 0.8287 1.19%
2018-11-20 0 0.084 0.080 0.084 - - 0 0 - 0.831 0.791 0.831 - - 0 - 0.00%
2018-11-19 0 0.084 0.082 0.084 - - 0 0 - 0.831 0.811 0.831 - - 0 - -1.18%
2018-11-16 0 0.085 0.082 0.085 0.083 0.085 80,000 6,712 0.0839 0.841 0.811 0.841 0.821 0.841 8,089 0.8298 0.00%
2018-11-15 0 0.085 0.080 0.085 0.084 0.085 416,000 35,144 0.0845 0.841 0.791 0.841 0.831 0.841 42,061 0.8355 2.41%
2018-11-14 0 0.083 0.082 0.087 0.083 0.085 720,000 60,496 0.0840 0.821 0.811 0.860 0.821 0.841 72,798 0.8310 0.00%
2018-11-13 0 0.083 0.082 0.089 0.078 0.084 2,288,700 187,365 0.0819 0.821 0.811 0.880 0.771 0.831 231,407 0.8097 -9.78%
2018-11-12 0 0.092 0.087 0.092 0.093 0.093 56,000 5,208 0.0930 0.910 0.860 0.910 0.920 0.920 5,662 0.9198 9.52%
2018-11-09 0 0.084 0.084 0.090 0.082 0.085 400,000 33,448 0.0836 0.831 0.831 0.890 0.811 0.841 40,443 0.8270 -2.33%
2018-11-08 0 0.086 0.080 0.087 0.086 0.095 952,000 86,576 0.0909 0.851 0.791 0.860 0.851 0.940 96,255 0.8994 -3.37%
2018-11-07 0 0.089 0.088 0.090 0.077 0.093 2,662,000 223,310 0.0839 0.880 0.870 0.890 0.762 0.920 269,151 0.8297 15.58%
2018-11-06 0 0.077 0.075 0.086 - - 0 0 - 0.762 0.742 0.851 - - 0 - 0.00%
2018-11-05 0 0.077 0.078 0.084 0.075 0.075 10,000 730 0.0730 0.762 0.771 0.831 0.742 0.742 1,011 0.7220 -8.33%
2018-11-02 0 0.084 0.075 0.084 0.077 0.084 64,000 4,984 0.0779 0.831 0.742 0.831 0.762 0.831 6,471 0.7702 9.09%
2018-11-01 0 0.077 0.077 0.082 0.076 0.076 8,000 608 0.0760 0.762 0.762 0.811 0.752 0.752 809 0.7517 4.05%
2018-10-31 0 0.074 0.074 0.081 0.073 0.084 442,000 34,458 0.0780 0.732 0.732 0.801 0.722 0.831 44,690 0.7710 -1.33%
2018-10-30 0 0.075 0.074 0.082 0.074 0.075 288,000 21,328 0.0741 0.742 0.732 0.811 0.732 0.742 29,119 0.7324 -3.85%
2018-10-29 0 0.078 0.075 0.078 - - 6 0 - 0.771 0.742 0.771 - - 1 - 0.00%
2018-10-26 0 0.078 0.077 0.085 0.078 0.079 413,000 32,192 0.0779 0.771 0.762 0.841 0.771 0.781 41,758 0.7709 -1.27%
2018-10-25 0 0.079 0.078 0.085 - - 0 0 - 0.781 0.771 0.841 - - 0 - 0.00%
2018-10-24 0 0.079 0.078 0.086 0.079 0.079 129,000 10,186 0.0790 0.781 0.771 0.851 0.781 0.781 13,043 0.7810 -1.25%
2018-10-23 0 0.080 0.078 0.080 0.075 0.080 224,000 17,600 0.0786 0.791 0.771 0.791 0.742 0.791 22,648 0.7771 2.56%
2018-10-22 0 0.078 0.074 0.078 - - 2,000 136 0.0680 0.771 0.732 0.771 - - 202 0.6725 0.00%
2018-10-19 0 0.078 0.074 0.078 0.078 0.078 200,000 15,600 0.0780 0.771 0.732 0.771 0.771 0.771 20,222 0.7714 0.00%
2018-10-18 0 0.078 0.070 0.078 0.077 0.078 392,000 30,344 0.0774 0.771 0.692 0.771 0.762 0.771 39,635 0.7656 0.00%
2018-10-16 0 0.078 0.078 0.084 0.073 0.078 40,400 3,028 0.0750 0.771 0.771 0.831 0.722 0.771 4,085 0.7413 0.00%
2018-10-15 0 0.078 0.078 0.088 0.075 0.075 8,000 600 0.0750 0.771 0.771 0.870 0.742 0.742 809 0.7418 -7.14%
2018-10-12 0 0.084 0.073 0.084 0.083 0.084 129,000 10,832 0.0840 0.831 0.722 0.831 0.821 0.831 13,043 0.8305 3.70%
2018-10-11 0 0.081 0.074 0.083 0.073 0.082 190,000 15,182 0.0799 0.801 0.732 0.821 0.722 0.811 19,211 0.7903 -3.57%
2018-10-10 0 0.084 0.074 0.084 - - 0 0 - 0.831 0.732 0.831 - - 0 - 0.00%
2018-10-09 0 0.084 0.074 0.086 - - 0 0 - 0.831 0.732 0.851 - - 0 - 0.00%
2018-10-08 0 0.084 0.072 0.086 0.084 0.084 200,000 16,800 0.0840 0.831 0.712 0.851 0.831 0.831 20,222 0.8308 0.00%
2018-10-05 0 0.084 0.081 0.086 0.079 0.084 1,052,000 84,188 0.0800 0.831 0.801 0.851 0.781 0.831 106,366 0.7915 -2.33%
2018-10-04 0 0.086 0.080 0.087 0.086 0.086 8,000 688 0.0860 0.851 0.791 0.860 0.851 0.851 809 0.8506 1.18%
2018-10-03 0 0.085 0.080 0.087 0.085 0.085 72,000 6,120 0.0850 0.841 0.791 0.860 0.841 0.841 7,280 0.8407 -2.30%
2018-10-02 0 0.087 0.080 0.087 0.088 0.088 16,000 1,408 0.0880 0.860 0.791 0.860 0.870 0.870 1,618 0.8704 8.75%
2018-09-28 0 0.080 0.078 0.088 - - 0 0 - 0.791 0.771 0.870 - - 0 - 0.00%
2018-09-27 0 0.080 0.079 0.089 - - 0 0 - 0.791 0.781 0.880 - - 0 - 0.00%
2018-09-26 0 0.080 0.080 0.089 0.080 0.082 336,000 27,392 0.0815 0.791 0.791 0.880 0.791 0.811 33,973 0.8063 -6.98%
2018-09-24 0 0.086 0.080 0.086 0.088 0.088 56,000 4,688 0.0837 0.851 0.791 0.851 0.870 0.870 5,662 0.8280 4.88%
2018-09-21 0 0.082 0.082 0.088 0.082 0.082 16,000 1,352 0.0845 0.811 0.811 0.870 0.811 0.811 1,618 0.8357 1.23%
2018-09-20 0 0.081 0.081 0.085 0.081 0.081 15,000 1,152 0.0768 0.801 0.801 0.841 0.801 0.801 1,517 0.7596 -5.81%
2018-09-19 0 0.086 0.080 0.088 - - 1,000 75 0.0750 0.851 0.791 0.870 - - 101 0.7418 0.00%
2018-09-18 0 0.086 0.078 0.088 - - 0 0 - 0.851 0.771 0.870 - - 0 - 0.00%
2018-09-17 0 0.086 0.080 0.088 - - 0 0 - 0.851 0.791 0.870 - - 0 - 0.00%
2018-09-14 0 0.086 0.082 0.088 0.086 0.086 120,000 10,320 0.0860 0.851 0.811 0.870 0.851 0.851 12,133 0.8506 4.88%
2018-09-13 0 0.082 0.080 0.083 0.080 0.082 240,000 19,272 0.0803 0.811 0.791 0.821 0.791 0.811 24,266 0.7942 -2.38%
2018-09-12 0 0.084 0.081 0.084 - - 46 3 0.0652 0.831 0.801 0.831 - - 5 0.6450 0.00%
2018-09-11 0 0.084 0.081 0.084 0.080 0.084 305,000 24,865 0.0815 0.831 0.801 0.831 0.791 0.831 30,838 0.8063 3.70%
2018-09-10 0 0.081 0.080 0.085 0.080 0.083 1,556,000 126,672 0.0814 0.801 0.791 0.841 0.791 0.821 157,325 0.8052 -1.22%
2018-09-07 0 0.082 0.082 0.087 0.081 0.081 40,000 3,240 0.0810 0.811 0.811 0.860 0.801 0.801 4,044 0.8011 -3.53%
2018-09-06 0 0.085 0.080 0.085 0.085 0.085 11,000 899 0.0817 0.841 0.791 0.841 0.841 0.841 1,112 0.8083 -2.30%
2018-09-05 0 0.087 0.086 0.087 0.080 0.089 1,288,000 104,752 0.0813 0.860 0.851 0.860 0.791 0.880 130,228 0.8044 1.16%
2018-09-04 0 0.086 0.082 0.089 0.082 0.086 835,800 69,045 0.0826 0.851 0.811 0.880 0.811 0.851 84,507 0.8170 0.00%
2018-09-03 0 0.086 0.083 0.086 0.082 0.087 200,000 17,080 0.0854 0.851 0.821 0.851 0.811 0.860 20,222 0.8446 -2.27%
2018-08-31 0 0.088 0.082 0.088 0.081 0.088 1,312,506 107,645 0.0820 0.870 0.811 0.870 0.801 0.870 132,706 0.8112 2.33%
2018-08-30 0 0.086 0.086 0.093 - - 0 0 - 0.851 0.851 0.920 - - 0 - 0.00%
2018-08-29 0 0.086 0.085 0.093 - - 0 0 - 0.851 0.841 0.920 - - 0 - 0.00%
2018-08-28 0 0.086 0.086 0.090 0.086 0.086 376,000 32,272 0.0858 0.851 0.851 0.890 0.851 0.851 38,017 0.8489 0.00%
2018-08-27 0 0.086 0.086 0.091 0.086 0.086 30,000 2,544 0.0848 0.851 0.851 0.900 0.851 0.851 3,033 0.8387 -2.27%
2018-08-24 0 0.088 0.085 0.088 0.085 0.088 840,000 71,520 0.0851 0.870 0.841 0.870 0.841 0.870 84,931 0.8421 2.33%
2018-08-23 0 0.086 0.084 0.087 0.084 0.086 720,000 61,752 0.0858 0.851 0.831 0.860 0.831 0.851 72,798 0.8483 0.00%
2018-08-22 0 0.086 0.086 0.090 0.086 0.086 194,800 16,736 0.0859 0.851 0.851 0.890 0.851 0.851 19,696 0.8497 0.00%
2018-08-21 0 0.086 0.085 0.090 - - 0 0 - 0.851 0.841 0.890 - - 0 - 0.00%
2018-08-20 0 0.086 0.086 0.090 0.085 0.090 560,000 47,872 0.0855 0.851 0.851 0.890 0.841 0.890 56,621 0.8455 -7.53%
2018-08-17 0 0.093 0.086 0.093 0.085 0.093 611,000 54,928 0.0899 0.920 0.851 0.920 0.841 0.920 61,777 0.8891 8.14%
2018-08-16 0 0.086 0.086 0.095 0.084 0.087 292,600 24,714 0.0845 0.851 0.851 0.940 0.831 0.860 29,584 0.8354 -1.15%
2018-08-15 0 0.087 0.086 0.095 - - 0 0 - 0.860 0.851 0.940 - - 0 - 0.00%
2018-08-14 0 0.087 0.087 0.090 0.086 0.088 848,000 73,984 0.0872 0.860 0.860 0.890 0.851 0.870 85,740 0.8629 -1.14%
2018-08-13 0 0.088 0.088 0.093 0.088 0.089 1,336,000 117,824 0.0882 0.870 0.870 0.920 0.870 0.880 135,081 0.8722 -3.30%
2018-08-10 0 0.091 0.089 0.097 0.091 0.091 528,000 48,048 0.0910 0.900 0.880 0.959 0.900 0.900 53,385 0.9000 0.00%
2018-08-09 0 0.091 0.091 0.098 0.089 0.089 80,000 7,120 0.0890 0.900 0.900 0.969 0.880 0.880 8,089 0.8802 -7.14%
2018-08-08 0 0.098 0.093 0.099 0.091 0.098 522,000 49,362 0.0946 0.969 0.920 0.979 0.900 0.969 52,779 0.9353 5.38%
2018-08-07 0 0.093 0.090 0.095 0.090 0.095 2,048,000 190,928 0.0932 0.920 0.890 0.940 0.890 0.940 207,071 0.9220 5.68%
2018-08-06 0 0.088 0.088 0.095 0.087 0.093 2,386,000 213,324 0.0894 0.870 0.870 0.940 0.860 0.920 241,245 0.8843 -2.22%
2018-08-03 0 0.090 0.090 0.092 0.085 0.094 3,866,000 332,258 0.0859 0.890 0.890 0.910 0.841 0.930 390,886 0.8500 -4.26%
2018-08-02 0 0.094 0.086 0.094 0.087 0.094 1,968,000 178,192 0.0905 0.930 0.851 0.930 0.860 0.930 198,982 0.8955 0.00%
2018-08-01 0 0.094 0.091 0.094 0.090 0.094 852,400 78,324 0.0919 0.930 0.900 0.930 0.890 0.930 86,185 0.9088 0.00%
2018-07-31 0 0.094 0.092 0.094 - - 30 2 0.0667 0.930 0.910 0.930 - - 3 0.6594 0.00%
2018-07-30 0 0.094 0.093 0.096 0.093 0.095 122,000 11,528 0.0945 0.930 0.920 0.949 0.920 0.940 12,335 0.9346 -4.08%
2018-07-27 0 0.098 0.098 0.100 0.098 0.098 41,000 4,010 0.0978 0.969 0.969 0.989 0.969 0.969 4,145 0.9673 -2.00%
2018-07-26 0 0.100 0.098 0.100 0.098 0.100 640,001 63,584 0.0993 0.989 0.969 0.989 0.969 0.989 64,710 0.9826 1.01%
2018-07-25 0 0.099 0.093 0.100 0.094 0.099 792,000 76,904 0.0971 0.979 0.920 0.989 0.930 0.979 80,078 0.9604 5.32%
2018-07-24 0 0.094 0.094 0.099 0.094 0.094 237,600 22,280 0.0938 0.930 0.930 0.979 0.930 0.930 24,023 0.9274 0.00%
2018-07-23 0 0.094 0.094 0.098 0.092 0.098 3,129,000 299,989 0.0959 0.930 0.930 0.969 0.910 0.969 316,369 0.9482 -6.00%
2018-07-20 0 0.100 0.095 0.100 0.092 0.105 688,000 66,368 0.0965 0.989 0.940 0.989 0.910 1.038 69,563 0.9541 0.00%
2018-07-19 0 0.100 0.096 0.100 0.095 0.105 36,000 3,520 0.0978 0.989 0.949 0.989 0.940 1.038 3,640 0.9671 0.00%
2018-07-18 0 0.100 0.096 0.100 0.095 0.107 1,168,000 112,888 0.0967 0.989 0.949 0.989 0.940 1.058 118,095 0.9559 0.00%
2018-07-17 0 0.100 0.097 0.100 0.100 0.109 346,000 34,652 0.1002 0.989 0.959 0.989 0.989 1.078 34,984 0.9905 -5.66%
2018-07-16 0 0.106 0.098 0.106 0.096 0.107 16,000 1,624 0.1015 1.048 0.969 1.048 0.949 1.058 1,618 1.0039 3.92%
2018-07-13 0 0.102 0.096 0.102 0.100 0.107 274,000 27,636 0.1009 1.009 0.949 1.009 0.989 1.058 27,704 0.9976 2.00%
2018-07-12 0 0.100 0.096 0.100 0.092 0.100 1,156,000 112,680 0.0975 0.989 0.949 0.989 0.910 0.989 116,882 0.9641 0.00%
2018-07-11 0 0.100 0.096 0.101 0.095 0.110 2,350,000 235,372 0.1002 0.989 0.949 0.999 0.940 1.088 237,605 0.9906 -1.96%
2018-07-10 0 0.102 0.096 0.102 - - 0 0 - 1.009 0.949 1.009 - - 0 - -0.97%
2018-07-09 0 0.103 0.099 0.103 0.099 0.103 920,000 92,176 0.1002 1.019 0.979 1.019 0.979 1.019 93,020 0.9909 0.00%
2018-07-06 0 0.103 0.100 0.103 0.100 0.104 782,400 78,257 0.1000 1.019 0.989 1.019 0.989 1.029 79,107 0.9892 -3.74%
2018-07-05 0 0.107 0.105 0.107 0.100 0.107 2,952,000 297,936 0.1009 1.058 1.038 1.058 0.989 1.058 298,473 0.9982 -1.83%
2018-07-04 0 0.109 0.103 0.110 0.105 0.113 360,000 38,576 0.1072 1.078 1.019 1.088 1.038 1.118 36,399 1.0598 0.00%
2018-07-03 0 0.109 0.105 0.109 0.105 0.112 264,000 28,640 0.1085 1.078 1.038 1.078 1.038 1.108 26,693 1.0730 -2.68%
2018-06-29 0 0.112 0.105 0.112 0.100 0.113 175,000 18,969 0.1084 1.108 1.038 1.108 0.989 1.118 17,694 1.0721 1.82%
2018-06-28 0 0.110 0.104 0.110 0.101 0.110 32,000 3,368 0.1053 1.088 1.029 1.088 0.999 1.088 3,235 1.0410 0.00%
2018-06-27 0 0.110 0.105 0.110 0.105 0.110 757,000 81,097 0.1071 1.088 1.038 1.088 1.038 1.088 76,539 1.0595 -3.51%
2018-06-26 0 0.114 0.109 0.114 0.109 0.115 1,264,000 140,216 0.1109 1.128 1.078 1.128 1.078 1.137 127,801 1.0971 -1.72%
2018-06-25 0 0.116 0.111 0.116 0.116 0.116 24,000 2,784 0.1160 1.147 1.098 1.147 1.147 1.147 2,427 1.1473 0.00%
2018-06-22 0 0.116 0.113 0.116 0.110 0.117 1,512,000 170,464 0.1127 1.147 1.118 1.147 1.088 1.157 152,876 1.1150 -2.52%
2018-06-21 0 0.119 0.115 0.119 0.119 0.119 8,000 952 0.1190 1.177 1.137 1.177 1.177 1.177 809 1.1770 0.00%
2018-06-20 0 0.119 0.116 0.119 0.120 0.120 40,000 4,800 0.1200 1.177 1.147 1.177 1.187 1.187 4,044 1.1868 -0.83%
2018-06-19 0 0.120 0.120 0.125 0.118 0.121 360,000 43,120 0.1198 1.187 1.187 1.236 1.167 1.197 36,399 1.1846 -4.00%
2018-06-15 0 0.125 0.121 0.125 - - 0 0 - 1.236 1.197 1.236 - - 0 - 0.00%
2018-06-14 0 0.125 0.124 0.125 0.121 0.129 829,000 103,275 0.1246 1.236 1.226 1.236 1.197 1.276 83,819 1.2321 0.81%
2018-06-13 0 0.124 0.123 0.125 0.123 0.129 582,200 71,939 0.1236 1.226 1.217 1.236 1.217 1.276 58,865 1.2221 -1.59%
2018-06-12 0 0.126 0.124 0.126 0.123 0.129 1,362,000 171,526 0.1259 1.246 1.226 1.246 1.217 1.276 137,710 1.2456 0.00%
2018-06-11 0 0.126 0.125 0.126 0.123 0.130 3,152,000 394,472 0.1251 1.246 1.236 1.246 1.217 1.286 318,694 1.2378 -2.33%
2018-06-08 0 0.129 0.128 0.129 0.125 0.150 19,216,000 2,494,960 0.1298 1.276 1.266 1.276 1.236 1.484 1,942,904 1.2841 -18.35%
2018-06-07 0 0.158 0.154 0.158 0.148 0.170 9,438,000 1,471,822 0.1559 1.563 1.523 1.563 1.464 1.681 954,263 1.5424 10.49%
2018-06-06 0 0.143 0.138 0.143 0.124 0.146 4,886,600 666,550 0.1364 1.414 1.365 1.414 1.226 1.444 494,078 1.3491 16.26%
2018-06-05 0 0.123 0.123 0.125 0.121 0.123 1,000,000 121,432 0.1214 1.217 1.217 1.236 1.197 1.217 101,109 1.2010 1.65%
2018-06-04 0 0.121 0.120 0.125 0.119 0.122 2,224,100 267,219 0.1201 1.197 1.187 1.236 1.177 1.207 224,876 1.1883 -0.82%
2018-06-01 0 0.122 0.119 0.122 0.119 0.122 1,031,000 124,088 0.1204 1.207 1.177 1.207 1.177 1.207 104,243 1.1904 2.52%
2018-05-31 0 0.119 0.112 0.119 - - 0 0 - 1.177 1.108 1.177 - - 0 - 0.00%
2018-05-30 0 0.119 0.115 0.120 0.118 0.120 1,762,002 210,680 0.1196 1.177 1.137 1.187 1.167 1.187 178,154 1.1826 -1.65%
2018-05-29 0 0.121 0.118 0.122 0.120 0.125 1,792,000 218,216 0.1218 1.197 1.167 1.207 1.187 1.236 181,187 1.2044 0.83%
2018-05-28 0 0.120 0.118 0.123 0.118 0.125 5,664,000 679,144 0.1199 1.187 1.167 1.217 1.167 1.236 572,679 1.1859 0.00%
2018-05-25 0 0.120 0.114 0.120 0.120 0.120 272,000 32,640 0.1200 1.187 1.128 1.187 1.187 1.187 27,502 1.1868 0.00%
2018-05-24 0 0.120 0.120 0.121 0.120 0.121 608,000 72,968 0.1200 1.187 1.187 1.197 1.187 1.197 61,474 1.1870 0.84%
2018-05-23 0 0.119 0.113 0.120 0.119 0.119 8,000 952 0.1190 1.177 1.118 1.187 1.177 1.177 809 1.1770 0.00%
2018-05-21 0 0.119 0.120 0.128 0.110 0.119 1,934,000 219,300 0.1134 1.177 1.187 1.266 1.088 1.177 195,544 1.1215 0.00%
2018-05-18 0 0.119 0.113 0.120 0.112 0.120 174,000 19,906 0.1144 1.177 1.118 1.187 1.108 1.187 17,593 1.1315 -0.83%
2018-05-17 0 0.120 0.116 0.120 0.120 0.120 200,000 24,000 0.1200 1.187 1.147 1.187 1.187 1.187 20,222 1.1868 -2.44%
2018-05-16 0 0.123 0.116 0.123 0.123 0.123 48,000 5,904 0.1230 1.217 1.147 1.217 1.217 1.217 4,853 1.2165 -3.91%
2018-05-15 0 0.128 0.113 0.128 0.128 0.128 18,000 2,248 0.1249 1.266 1.118 1.266 1.266 1.266 1,820 1.2352 12.28%
2018-05-14 0 0.114 0.113 0.114 0.110 0.115 516,000 58,760 0.1139 1.128 1.118 1.128 1.088 1.137 52,172 1.1263 -0.87%
2018-05-11 0 0.115 0.112 0.115 0.110 0.115 40,000 4,360 0.1090 1.137 1.108 1.137 1.088 1.137 4,044 1.0780 5.50%
2018-05-10 0 0.109 0.109 0.113 0.109 0.114 270,000 30,552 0.1132 1.078 1.078 1.118 1.078 1.128 27,299 1.1191 -0.91%
2018-05-09 0 0.110 0.110 0.114 0.109 0.109 8,000 872 0.1090 1.088 1.088 1.128 1.078 1.078 809 1.0780 -2.65%
2018-05-08 0 0.113 0.113 0.114 0.111 0.114 2,080,000 234,744 0.1129 1.118 1.118 1.128 1.098 1.128 210,306 1.1162 -0.88%
2018-05-07 0 0.114 0.113 0.114 0.114 0.120 1,772,000 204,476 0.1154 1.128 1.118 1.128 1.128 1.187 179,165 1.1413 -5.79%
2018-05-04 0 0.121 0.121 0.128 0.121 0.121 24,000 2,904 0.1210 1.197 1.197 1.266 1.197 1.197 2,427 1.1967 -0.82%
2018-05-03 0 0.122 0.121 0.126 0.122 0.122 50,000 6,088 0.1218 1.207 1.197 1.246 1.207 1.207 5,055 1.2042 0.83%
2018-05-02 0 0.121 0.121 0.130 - - 0 0 - 1.197 1.197 1.286 - - 0 - 0.83%
2018-04-30 0 0.120 0.120 0.130 - - 0 0 - 1.187 1.187 1.286 - - 0 - 0.00%
2018-04-27 0 0.120 0.118 0.130 - - 0 0 - 1.187 1.167 1.286 - - 0 - 0.00%
2018-04-26 0 0.120 0.119 0.124 0.120 0.122 696,000 84,112 0.1209 1.187 1.177 1.226 1.187 1.207 70,372 1.1953 0.84%
2018-04-25 0 0.119 0.119 0.127 0.118 0.118 13,000 1,494 0.1149 1.177 1.177 1.256 1.167 1.167 1,314 1.1366 0.85%
2018-04-24 0 0.118 0.118 0.129 0.118 0.120 20,000 2,344 0.1172 1.167 1.167 1.276 1.167 1.187 2,022 1.1591 -6.35%
2018-04-23 0 0.126 0.120 0.126 0.118 0.130 735,200 88,244 0.1200 1.246 1.187 1.246 1.167 1.286 74,335 1.1871 3.28%
2018-04-20 0 0.122 0.119 0.127 0.122 0.122 200,000 24,400 0.1220 1.207 1.177 1.256 1.207 1.207 20,222 1.2066 -5.43%
2018-04-19 0 0.129 0.114 0.129 0.132 0.132 8,000 1,056 0.1320 1.276 1.128 1.276 1.306 1.306 809 1.3055 5.74%
2018-04-18 0 0.122 0.113 0.122 - - 0 0 - 1.207 1.118 1.207 - - 0 - 0.00%
2018-04-17 0 0.122 0.122 0.125 0.122 0.129 494,000 61,226 0.1239 1.207 1.207 1.236 1.207 1.276 49,948 1.2258 -1.61%
2018-04-16 0 0.124 0.119 0.124 0.121 0.125 184,000 22,320 0.1213 1.226 1.177 1.226 1.197 1.236 18,604 1.1997 -0.80%
2018-04-13 0 0.125 0.123 0.125 0.123 0.125 232,000 28,600 0.1233 1.236 1.217 1.236 1.217 1.236 23,457 1.2192 0.00%
2018-04-12 0 0.125 0.125 0.130 0.120 0.125 98,000 12,180 0.1243 1.236 1.236 1.286 1.187 1.236 9,909 1.2292 0.00%
2018-04-11 0 0.125 0.120 0.130 0.125 0.125 401,000 50,114 0.1250 1.236 1.187 1.286 1.236 1.236 40,545 1.2360 0.00%
2018-04-10 0 0.125 0.125 0.128 0.125 0.125 232,000 29,000 0.1250 1.236 1.236 1.266 1.236 1.236 23,457 1.2363 -1.57%
2018-04-09 0 0.127 0.120 0.127 0.108 0.130 168,000 21,584 0.1285 1.256 1.187 1.256 1.068 1.286 16,986 1.2707 0.79%
2018-04-06 0 0.126 0.119 0.127 0.127 0.127 16,000 2,032 0.1270 1.246 1.177 1.256 1.256 1.256 1,618 1.2561 5.00%
2018-04-04 0 0.120 0.120 0.130 0.120 0.131 1,412,400 172,498 0.1221 1.187 1.187 1.286 1.187 1.296 142,806 1.2079 -9.77%
2018-04-03 0 0.133 0.122 0.135 0.130 0.133 238,000 31,230 0.1312 1.315 1.207 1.335 1.286 1.315 24,064 1.2978 0.76%
2018-03-29 0 0.132 0.111 0.132 - - 0 0 - 1.306 1.098 1.306 - - 0 - 0.00%
2018-03-28 0 0.132 0.125 0.132 0.120 0.132 256,000 32,016 0.1251 1.306 1.236 1.306 1.187 1.306 25,884 1.2369 5.60%
2018-03-27 0 0.125 0.125 0.133 0.125 0.125 46,002 5,720 0.1243 1.236 1.236 1.315 1.236 1.236 4,651 1.2298 -6.02%
2018-03-26 0 0.133 0.122 0.133 0.117 0.137 88,000 11,096 0.1261 1.315 1.207 1.315 1.157 1.355 8,898 1.2471 9.02%
2018-03-23 0 0.122 0.122 0.128 0.121 0.124 464,000 57,360 0.1236 1.207 1.207 1.266 1.197 1.226 46,914 1.2227 -6.15%
2018-03-22 0 0.130 0.120 0.130 - - 0 0 - 1.286 1.187 1.286 - - 0 - 0.00%
2018-03-21 0 0.130 0.124 0.130 0.122 0.130 58,200 7,153 0.1229 1.286 1.226 1.286 1.207 1.286 5,885 1.2156 0.00%
2018-03-20 0 0.130 0.125 0.135 0.123 0.138 558,000 72,680 0.1303 1.286 1.236 1.335 1.217 1.365 56,419 1.2882 3.17%
2018-03-19 0 0.126 0.125 0.132 0.126 0.135 412,000 53,416 0.1297 1.246 1.236 1.306 1.246 1.335 41,657 1.2823 -3.08%
2018-03-16 0 0.130 0.122 0.130 0.130 0.130 80,000 10,400 0.1300 1.286 1.207 1.286 1.286 1.286 8,089 1.2857 0.00%
2018-03-15 0 0.130 0.127 0.130 0.126 0.135 43,000 5,608 0.1304 1.286 1.256 1.286 1.246 1.335 4,348 1.2899 -3.70%
2018-03-14 0 0.135 0.135 0.136 0.128 0.135 302,000 39,876 0.1320 1.335 1.335 1.345 1.266 1.335 30,535 1.3059 3.85%
2018-03-13 0 0.130 0.130 0.139 0.130 0.137 1,950,000 262,936 0.1348 1.286 1.286 1.375 1.286 1.355 197,162 1.3336 0.00%
2018-03-12 0 0.130 0.128 0.133 0.128 0.140 1,520,000 208,152 0.1369 1.286 1.266 1.315 1.266 1.385 153,685 1.3544 -5.11%
2018-03-09 0 0.137 0.128 0.137 0.119 0.140 1,782,000 233,686 0.1311 1.355 1.266 1.355 1.177 1.385 180,176 1.2970 10.48%
2018-03-08 0 0.124 0.120 0.124 0.118 0.124 1,070,000 128,432 0.1200 1.226 1.187 1.226 1.167 1.226 108,186 1.1871 -0.80%
2018-03-07 0 0.125 0.125 0.127 0.125 0.132 1,968,000 252,800 0.1285 1.236 1.236 1.256 1.236 1.306 198,982 1.2705 2.46%
2018-03-06 0 0.122 0.118 0.122 0.120 0.125 50,000 6,104 0.1221 1.207 1.167 1.207 1.187 1.236 5,055 1.2074 0.00%
2018-03-05 0 0.122 0.114 0.124 - - 0 0 - 1.207 1.128 1.226 - - 0 - 0.00%
2018-03-02 0 0.122 0.119 0.123 0.119 0.123 116,000 13,840 0.1193 1.207 1.177 1.217 1.177 1.217 11,729 1.1800 -0.81%
2018-03-01 0 0.123 0.120 0.123 0.110 0.125 127,281 15,239 0.1197 1.217 1.187 1.217 1.088 1.236 12,869 1.1841 -2.38%
2018-02-28 0 0.126 0.120 0.126 - - 0 0 - 1.246 1.187 1.246 - - 0 - -1.56%
2018-02-27 0 0.128 0.126 0.128 - - 0 0 - 1.266 1.246 1.266 - - 0 - 0.00%
2018-02-26 0 0.128 0.122 0.128 0.127 0.128 120,000 15,248 0.1271 1.266 1.207 1.266 1.256 1.266 12,133 1.2567 -0.78%
2018-02-23 0 0.129 0.125 0.129 0.120 0.131 152,000 19,360 0.1274 1.276 1.236 1.276 1.187 1.296 15,369 1.2597 1.57%
2018-02-22 0 0.127 0.114 0.127 - - 100 10 0.1000 1.256 1.128 1.256 - - 10 0.9890 -0.78%
2018-02-21 0 0.128 0.116 0.130 0.127 0.131 784,000 101,688 0.1297 1.266 1.147 1.286 1.256 1.296 79,269 1.2828 -2.29%
2018-02-20 0 0.131 0.123 0.131 0.130 0.133 272,000 35,544 0.1307 1.296 1.217 1.296 1.286 1.315 27,502 1.2924 7.38%
2018-02-15 0 0.122 0.118 0.122 - - 0 0 - 1.207 1.167 1.207 - - 0 - -1.61%
2018-02-14 0 0.124 0.118 0.124 0.124 0.124 48,000 5,952 0.1240 1.226 1.167 1.226 1.226 1.226 4,853 1.2264 2.48%
2018-02-13 0 0.121 0.120 0.121 0.120 0.124 97,400 11,762 0.1208 1.197 1.187 1.197 1.187 1.226 9,848 1.1944 -2.42%
2018-02-12 0 0.124 0.120 0.124 0.116 0.126 200,000 24,544 0.1227 1.226 1.187 1.226 1.147 1.246 20,222 1.2137 1.64%
2018-02-09 0 0.122 0.116 0.122 0.110 0.123 2,616,300 302,233 0.1155 1.207 1.147 1.207 1.088 1.217 264,531 1.1425 1.67%
2018-02-08 0 0.120 0.119 0.120 0.117 0.122 1,383,000 163,620 0.1183 1.187 1.177 1.187 1.157 1.207 139,833 1.1701 -4.00%
2018-02-07 0 0.125 0.120 0.130 0.125 0.126 452,800 56,650 0.1251 1.236 1.187 1.286 1.236 1.246 45,782 1.2374 -0.79%
2018-02-06 0 0.126 0.118 0.126 - - 0 0 - 1.246 1.167 1.246 - - 0 - -2.33%
2018-02-05 0 0.129 0.121 0.130 0.129 0.129 64,000 8,256 0.1290 1.276 1.197 1.286 1.276 1.276 6,471 1.2759 -2.27%
2018-02-02 0 0.132 0.122 0.132 0.133 0.133 8,000 1,064 0.1330 1.306 1.207 1.306 1.315 1.315 809 1.3154 1.54%
2018-02-01 0 0.130 0.126 0.130 0.122 0.132 972,000 120,036 0.1235 1.286 1.246 1.286 1.207 1.306 98,278 1.2214 4.84%
2018-01-31 0 0.124 0.124 0.128 0.124 0.131 92,000 11,584 0.1259 1.226 1.226 1.266 1.226 1.296 9,302 1.2453 -2.36%
2018-01-30 0 0.127 0.124 0.131 0.124 0.127 114,000 14,388 0.1262 1.256 1.226 1.296 1.226 1.256 11,526 1.2483 0.00%
2018-01-29 0 0.127 0.127 0.132 0.123 0.127 232,000 28,956 0.1248 1.256 1.256 1.306 1.217 1.256 23,457 1.2344 0.79%
2018-01-26 0 0.126 0.126 0.130 0.125 0.127 481,000 60,555 0.1259 1.246 1.246 1.286 1.236 1.256 48,633 1.2451 -0.79%
2018-01-25 0 0.127 0.127 0.132 - - 1,800 212 0.1178 1.256 1.256 1.306 - - 182 1.1649 0.00%
2018-01-24 0 0.127 0.127 0.139 0.126 0.129 126,000 16,036 0.1273 1.256 1.256 1.375 1.246 1.276 12,740 1.2587 -5.93%
2018-01-23 0 0.135 0.127 0.135 0.127 0.135 667,000 85,366 0.1280 1.335 1.256 1.335 1.256 1.335 67,439 1.2658 5.47%
2018-01-22 0 0.128 0.128 0.130 0.127 0.128 342,000 43,432 0.1270 1.266 1.266 1.286 1.256 1.266 34,579 1.2560 -1.54%
2018-01-19 0 0.130 0.130 0.135 0.129 0.136 3,044,000 395,352 0.1299 1.286 1.286 1.335 1.276 1.345 307,775 1.2845 -2.26%
2018-01-18 0 0.133 0.126 0.133 0.127 0.133 394,000 50,412 0.1279 1.315 1.246 1.315 1.256 1.315 39,837 1.2655 4.72%
2018-01-17 0 0.127 0.127 0.130 0.123 0.127 34,600 4,277 0.1236 1.256 1.256 1.286 1.217 1.256 3,498 1.2226 0.79%
2018-01-16 0 0.126 0.125 0.136 0.126 0.127 454,000 57,430 0.1265 1.246 1.236 1.345 1.246 1.256 45,903 1.2511 -3.08%
2018-01-15 0 0.130 0.126 0.134 0.128 0.130 320,000 41,408 0.1294 1.286 1.246 1.325 1.266 1.286 32,355 1.2798 0.00%
2018-01-12 0 0.130 0.127 0.133 0.129 0.133 754,000 98,210 0.1303 1.286 1.256 1.315 1.276 1.315 76,236 1.2882 -2.26%
2018-01-11 0 0.133 0.128 0.133 - - 8,000 1,080 0.1350 1.315 1.266 1.315 - - 809 1.3352 0.00%
2018-01-10 0 0.133 0.131 0.133 0.130 0.135 838,000 112,233 0.1339 1.315 1.296 1.315 1.286 1.335 84,729 1.3246 0.76%
2018-01-09 0 0.132 0.132 0.136 0.132 0.132 113,000 14,846 0.1314 1.306 1.306 1.345 1.306 1.306 11,425 1.2994 -3.65%
2018-01-08 0 0.137 0.134 0.137 0.130 0.139 1,106,000 148,450 0.1342 1.355 1.325 1.355 1.286 1.375 111,826 1.3275 5.38%
2018-01-05 0 0.130 0.130 0.132 0.129 0.131 286,000 36,972 0.1293 1.286 1.286 1.306 1.276 1.296 28,917 1.2786 -1.52%
2018-01-04 0 0.132 0.129 0.132 0.128 0.135 280,000 36,024 0.1287 1.306 1.276 1.306 1.266 1.335 28,310 1.2725 2.33%
2018-01-03 0 0.129 0.128 0.130 0.126 0.129 808,000 103,352 0.1279 1.276 1.266 1.286 1.246 1.276 81,696 1.2651 1.57%
2018-01-02 0 0.127 0.122 0.127 0.120 0.128 570,000 69,180 0.1214 1.256 1.207 1.256 1.187 1.266 57,632 1.2004 2.42%
2017-12-29 0 0.124 0.122 0.124 0.118 0.125 384,000 46,736 0.1217 1.226 1.207 1.226 1.167 1.236 38,826 1.2037 5.08%
2017-12-28 0 0.118 0.118 0.120 0.116 0.121 548,000 65,688 0.1199 1.167 1.167 1.187 1.147 1.197 55,408 1.1855 -0.84%
2017-12-27 0 0.119 0.115 0.119 0.114 0.122 548,000 64,164 0.1171 1.177 1.137 1.177 1.128 1.207 55,408 1.1580 2.59%
2017-12-22 0 0.116 0.114 0.116 0.116 0.124 1,816,000 213,024 0.1173 1.147 1.128 1.147 1.147 1.226 183,613 1.1602 -5.69%
2017-12-21 0 0.123 0.120 0.124 0.120 0.123 146,000 17,574 0.1204 1.217 1.187 1.226 1.187 1.217 14,762 1.1905 -1.60%
2017-12-20 0 0.125 0.120 0.125 0.115 0.126 798,000 97,884 0.1227 1.236 1.187 1.236 1.137 1.246 80,685 1.2132 0.00%
2017-12-19 0 0.125 0.118 0.125 0.121 0.125 128,000 15,520 0.1213 1.236 1.167 1.236 1.197 1.236 12,942 1.1992 1.63%
2017-12-18 0 0.123 0.118 0.123 0.120 0.125 208,000 25,624 0.1232 1.217 1.167 1.217 1.187 1.236 21,031 1.2184 2.50%
2017-12-15 0 0.120 0.116 0.120 0.120 0.124 5,794,600 696,013 0.1201 1.187 1.147 1.187 1.187 1.226 585,884 1.1880 0.00%
2017-12-14 0 0.120 0.119 0.122 0.115 0.120 1,164,000 136,824 0.1175 1.187 1.177 1.207 1.137 1.187 117,690 1.1626 2.56%
2017-12-13 0 0.117 0.117 0.122 - - 0 0 - 1.157 1.157 1.207 - - 0 - 0.00%
2017-12-12 0 0.117 0.117 0.122 0.116 0.120 130,000 15,140 0.1165 1.157 1.157 1.207 1.147 1.187 13,144 1.1518 -2.50%
2017-12-11 0 0.120 0.119 0.120 0.120 0.125 680,000 83,240 0.1224 1.187 1.177 1.187 1.187 1.236 68,754 1.2107 -0.83%
2017-12-08 0 0.121 0.118 0.120 0.116 0.127 2,409,000 294,854 0.1224 1.197 1.167 1.187 1.147 1.256 243,571 1.2105 0.83%
2017-12-07 0 0.120 0.116 0.120 0.111 0.125 760,000 89,472 0.1177 1.187 1.147 1.187 1.098 1.236 76,843 1.1644 0.00%
2017-12-06 0 0.120 0.118 0.123 0.120 0.124 760,000 93,496 0.1230 1.187 1.167 1.217 1.187 1.226 76,843 1.2167 -4.00%
2017-12-05 0 0.125 0.120 0.125 0.122 0.125 1,226,000 152,676 0.1245 1.236 1.187 1.236 1.207 1.236 123,959 1.2317 0.00%
2017-12-04 0 0.125 0.124 0.125 0.123 0.132 1,838,396 229,713 0.1250 1.236 1.226 1.236 1.217 1.306 185,878 1.2358 -0.79%
2017-12-01 0 0.126 0.123 0.132 0.119 0.139 4,544,000 565,668 0.1245 1.246 1.217 1.306 1.177 1.375 459,438 1.2312 -7.35%
2017-11-30 0 0.136 0.132 0.136 0.137 0.139 472,100 65,084 0.1379 1.345 1.306 1.345 1.355 1.375 47,733 1.3635 -0.73%
2017-11-29 0 0.137 0.134 0.138 0.128 0.139 908,000 120,876 0.1331 1.355 1.325 1.365 1.266 1.375 91,807 1.3166 6.20%
2017-11-28 0 0.129 0.127 0.130 0.127 0.130 683,000 87,380 0.1279 1.276 1.256 1.286 1.256 1.286 69,057 1.2653 -0.77%
2017-11-27 0 0.130 0.129 0.130 0.129 0.134 1,742,000 229,894 0.1320 1.286 1.276 1.286 1.276 1.325 176,131 1.3052 -3.70%
2017-11-24 0 0.135 0.131 0.135 0.118 0.143 3,044,000 396,266 0.1302 1.335 1.296 1.335 1.167 1.414 307,775 1.2875 0.00%
2017-11-23 0 0.135 0.133 0.136 0.131 0.135 274,000 36,710 0.1340 1.335 1.315 1.345 1.296 1.335 27,704 1.3251 -2.17%
2017-11-22 0 0.138 0.138 0.147 0.131 0.158 6,537,800 888,566 0.1359 1.365 1.365 1.454 1.296 1.563 661,028 1.3442 3.76%
2017-11-21 0 0.133 0.133 0.134 0.127 0.136 6,026,000 789,476 0.1310 1.315 1.315 1.325 1.256 1.345 609,281 1.2958 -1.48%
2017-11-20 0 0.135 0.135 0.139 0.125 0.144 3,409,000 462,394 0.1356 1.335 1.335 1.375 1.236 1.424 344,679 1.3415 -5.59%
2017-11-17 0 0.143 0.143 0.144 0.140 0.145 368,000 51,712 0.1405 1.414 1.414 1.424 1.385 1.434 37,208 1.3898 0.00%
2017-11-16 0 0.143 0.141 0.143 0.140 0.145 1,335,400 189,137 0.1416 1.414 1.395 1.414 1.385 1.434 135,020 1.4008 0.00%
2017-11-15 0 0.143 0.142 0.143 0.140 0.151 8,724,400 1,258,120 0.1442 1.414 1.404 1.414 1.385 1.493 882,112 1.4263 -2.05%
2017-11-14 0 0.146 0.145 0.148 0.142 0.156 4,666,000 698,788 0.1498 1.444 1.434 1.464 1.404 1.543 471,773 1.4812 -0.68%
2017-11-13 0 0.147 0.147 0.156 0.146 0.158 3,032,200 455,887 0.1503 1.454 1.454 1.543 1.444 1.563 306,582 1.4870 -6.96%
2017-11-10 0 0.158 0.155 0.158 0.151 0.168 14,362,000 2,315,248 0.1612 1.563 1.533 1.563 1.493 1.662 1,452,122 1.5944 -5.39%
2017-11-09 0 0.167 0.165 0.167 0.144 0.180 39,996,010 6,676,701 0.1669 1.652 1.632 1.652 1.424 1.780 4,043,942 1.6510 12.84%
2017-11-08 0 0.148 0.149 0.150 0.130 0.166 21,364,000 3,251,890 0.1522 1.464 1.474 1.484 1.286 1.642 2,160,085 1.5054 18.40%
2017-11-07 0 0.125 0.124 0.129 0.122 0.133 438,000 55,850 0.1275 1.236 1.226 1.276 1.207 1.315 44,286 1.2611 -0.79%
2017-11-06 0 0.126 0.126 0.130 0.126 0.133 1,469,000 191,650 0.1305 1.246 1.246 1.286 1.246 1.315 148,529 1.2903 -1.56%
2017-11-03 0 0.128 0.122 0.130 0.124 0.132 404,000 52,138 0.1291 1.266 1.207 1.286 1.226 1.306 40,848 1.2764 0.00%
2017-11-02 0 0.128 0.125 0.130 0.121 0.132 354,007 44,142 0.1247 1.266 1.236 1.286 1.197 1.306 35,793 1.2333 5.79%
2017-11-01 0 0.121 0.121 0.125 0.120 0.126 1,608,000 195,880 0.1218 1.197 1.197 1.236 1.187 1.246 162,583 1.2048 -0.82%
2017-10-31 0 0.122 0.122 0.125 0.122 0.124 328,500 40,555 0.1235 1.207 1.207 1.236 1.207 1.226 33,214 1.2210 -1.61%
2017-10-30 0 0.124 0.120 0.124 0.115 0.125 31,100 3,700 0.1190 1.226 1.187 1.226 1.137 1.236 3,144 1.1767 0.00%
2017-10-27 0 0.124 0.124 0.133 0.119 0.124 592,000 72,184 0.1219 1.226 1.226 1.315 1.177 1.226 59,856 1.2060 4.20%
2017-10-26 0 0.119 0.119 0.123 - - 8,000 984 0.1230 1.177 1.177 1.217 - - 809 1.2165 0.00%
2017-10-25 0 0.119 0.119 0.123 0.116 0.122 108,001 13,032 0.1207 1.177 1.177 1.217 1.147 1.207 10,920 1.1934 -3.25%
2017-10-24 0 0.123 0.121 0.123 0.121 0.126 427,000 53,286 0.1248 1.217 1.197 1.217 1.197 1.246 43,173 1.2342 -3.15%
2017-10-23 0 0.127 0.121 0.127 - - 0 0 - 1.256 1.197 1.256 - - 0 - 0.00%
2017-10-20 0 0.127 0.118 0.128 0.116 0.127 834,000 101,668 0.1219 1.256 1.167 1.266 1.147 1.256 84,325 1.2057 5.83%
2017-10-19 0 0.120 0.116 0.124 0.120 0.126 607,600 74,728 0.1230 1.187 1.147 1.226 1.187 1.246 61,434 1.2164 -4.00%
2017-10-18 0 0.125 0.123 0.125 0.126 0.127 615,000 78,090 0.1270 1.236 1.217 1.236 1.246 1.256 62,182 1.2558 2.46%
2017-10-17 0 0.122 0.122 0.131 0.122 0.123 264,000 32,272 0.1222 1.207 1.207 1.296 1.207 1.217 26,693 1.2090 -1.61%
2017-10-16 0 0.124 0.124 0.127 0.124 0.124 200,300 24,836 0.1240 1.226 1.226 1.256 1.226 1.226 20,252 1.2263 -0.80%
2017-10-13 0 0.125 0.125 0.131 0.122 0.127 1,744,000 218,104 0.1251 1.236 1.236 1.296 1.207 1.256 176,333 1.2369 -0.79%
2017-10-12 0 0.126 0.126 0.128 0.124 0.128 1,696,000 215,576 0.1271 1.246 1.246 1.266 1.226 1.266 171,480 1.2571 1.61%
2017-10-11 0 0.124 0.124 0.128 0.123 0.125 241,000 29,973 0.1244 1.226 1.226 1.266 1.217 1.236 24,367 1.2301 -3.13%
2017-10-10 0 0.128 0.126 0.128 0.114 0.130 1,813,400 221,982 0.1224 1.266 1.246 1.266 1.128 1.286 183,350 1.2107 -0.78%
2017-10-09 0 0.129 0.120 0.129 0.120 0.130 709,000 90,081 0.1271 1.276 1.187 1.276 1.187 1.286 71,686 1.2566 0.00%
2017-10-06 0 0.129 0.114 0.129 0.130 0.131 1,092,000 142,040 0.1301 1.276 1.128 1.276 1.286 1.296 110,411 1.2865 0.00%
2017-10-04 0 0.129 0.129 0.132 - - 0 0 - 1.276 1.276 1.306 - - 0 - 0.00%
2017-10-03 0 0.129 0.128 0.129 0.129 0.130 853,600 110,604 0.1296 1.276 1.266 1.276 1.276 1.286 86,306 1.2815 0.00%
2017-09-29 0 0.129 0.127 0.129 0.122 0.133 2,093,000 271,270 0.1296 1.276 1.256 1.276 1.207 1.315 211,620 1.2819 7.50%
2017-09-28 0 0.120 0.120 0.124 0.116 0.118 832,000 98,132 0.1179 1.187 1.187 1.226 1.147 1.167 84,122 1.1665 3.45%
2017-09-27 0 0.116 0.116 0.122 0.115 0.121 838,000 98,866 0.1180 1.147 1.147 1.207 1.137 1.197 84,729 1.1668 -3.33%
2017-09-26 0 0.120 0.120 0.125 0.120 0.123 1,172,010 142,643 0.1217 1.187 1.187 1.236 1.187 1.217 118,500 1.2037 -1.64%
2017-09-25 0 0.122 0.122 0.123 0.122 0.124 312,000 38,384 0.1230 1.207 1.207 1.217 1.207 1.226 31,546 1.2168 0.00%
2017-09-22 0 0.122 0.122 0.126 0.121 0.124 437,800 53,925 0.1232 1.207 1.207 1.246 1.197 1.226 44,265 1.2182 -1.61%
2017-09-21 0 0.124 0.124 0.129 0.122 0.130 448,000 55,832 0.1246 1.226 1.226 1.276 1.207 1.286 45,297 1.2326 -3.13%
2017-09-20 0 0.128 0.123 0.128 0.124 0.128 1,176,000 147,928 0.1258 1.266 1.217 1.266 1.226 1.266 118,904 1.2441 3.23%
2017-09-19 0 0.124 0.122 0.127 0.120 0.128 3,956,600 491,204 0.1241 1.226 1.207 1.256 1.187 1.266 400,046 1.2279 -0.80%
2017-09-18 0 0.125 0.121 0.125 0.120 0.129 3,220,000 402,790 0.1251 1.236 1.197 1.236 1.187 1.276 325,570 1.2372 7.76%
2017-09-15 0 0.116 0.115 0.120 0.116 0.121 186,000 22,356 0.1202 1.147 1.137 1.187 1.147 1.197 18,806 1.1888 -4.13%
2017-09-14 0 0.121 0.114 0.121 0.116 0.124 808,000 97,944 0.1212 1.197 1.128 1.197 1.147 1.226 81,696 1.1989 -2.42%
2017-09-13 0 0.124 0.118 0.124 0.117 0.128 5,391,007 662,823 0.1229 1.226 1.167 1.226 1.157 1.266 545,077 1.2160 -2.36%
2017-09-12 0 0.127 0.118 0.127 0.108 0.127 8,538,000 1,015,064 0.1189 1.256 1.167 1.256 1.068 1.256 863,266 1.1758 15.45%
2017-09-11 0 0.110 0.102 0.110 0.102 0.110 344,000 35,784 0.1040 1.088 1.009 1.088 1.009 1.088 34,781 1.0288 8.91%
2017-09-08 0 0.101 0.101 0.107 0.101 0.107 128,000 13,600 0.1063 0.999 0.999 1.058 0.999 1.058 12,942 1.0508 -4.72%
2017-09-07 0 0.106 0.106 0.110 0.100 0.104 80,000 8,160 0.1020 1.048 1.048 1.088 0.989 1.029 8,089 1.0088 -0.93%
2017-09-06 0 0.107 0.104 0.108 0.099 0.107 706,000 75,030 0.1063 1.058 1.029 1.068 0.979 1.058 71,383 1.0511 3.88%
2017-09-05 0 0.103 0.103 0.107 0.103 0.105 1,070,000 111,226 0.1039 1.019 1.019 1.058 1.019 1.038 108,186 1.0281 -0.96%
2017-09-04 0 0.104 0.104 0.108 0.104 0.107 3,588,200 374,332 0.1043 1.029 1.029 1.068 1.029 1.058 362,798 1.0318 2.97%
2017-09-01 0 0.101 0.100 0.101 0.098 0.106 2,232,000 225,144 0.1009 0.999 0.989 0.999 0.969 1.048 225,675 0.9976 2.02%
2017-08-31 0 0.099 0.099 0.106 0.098 0.106 5,320,000 534,264 0.1004 0.979 0.979 1.048 0.969 1.048 537,898 0.9932 -5.71%
2017-08-30 0 0.105 0.105 0.107 0.105 0.110 4,240,000 449,384 0.1060 1.038 1.038 1.058 1.038 1.088 428,701 1.0482 -2.78%
2017-08-29 0 0.108 0.108 0.110 0.101 0.102 89,000 9,026 0.1014 1.068 1.068 1.088 0.999 1.009 8,999 1.0030 5.88%
2017-08-28 0 0.102 0.102 0.105 0.101 0.104 1,400,000 143,360 0.1024 1.009 1.009 1.038 0.999 1.029 141,552 1.0128 -1.92%
2017-08-25 0 0.104 0.104 0.109 0.104 0.110 1,120,000 121,496 0.1085 1.029 1.029 1.078 1.029 1.088 113,242 1.0729 -5.45%
2017-08-24 0 0.110 0.106 0.110 0.110 0.113 928,000 103,656 0.1117 1.088 1.048 1.088 1.088 1.118 93,829 1.1047 -0.90%
2017-08-22 0 0.111 0.107 0.111 0.100 0.111 901,000 97,716 0.1085 1.098 1.058 1.098 0.989 1.098 91,099 1.0726 4.72%
2017-08-21 0 0.106 0.106 0.110 0.106 0.113 3,235,000 352,723 0.1090 1.048 1.048 1.088 1.048 1.118 327,086 1.0784 -3.64%
2017-08-18 0 0.110 0.108 0.110 0.107 0.113 1,800,000 200,720 0.1115 1.088 1.068 1.088 1.058 1.118 181,996 1.1029 -2.65%
2017-08-17 0 0.113 0.110 0.113 0.107 0.118 1,736,000 191,968 0.1106 1.118 1.088 1.118 1.058 1.167 175,525 1.0937 -1.74%
2017-08-16 0 0.115 0.115 0.116 0.110 0.133 8,410,497 986,422 0.1173 1.137 1.137 1.147 1.088 1.315 850,374 1.1600 4.55%
2017-08-15 0 0.110 0.107 0.110 0.105 0.113 4,050,000 446,928 0.1104 1.088 1.058 1.088 1.038 1.118 409,490 1.0914 4.76%
2017-08-14 0 0.105 0.101 0.105 0.098 0.111 1,092,032 113,854 0.1043 1.038 0.999 1.038 0.969 1.098 110,414 1.0312 3.96%
2017-08-11 0 0.101 0.101 0.102 0.090 0.101 5,544,000 529,600 0.0955 0.999 0.999 1.009 0.890 0.999 560,546 0.9448 -3.81%
2017-08-10 0 0.105 0.105 0.106 0.105 0.113 5,906,000 640,584 0.1085 1.038 1.038 1.048 1.038 1.118 597,148 1.0727 -4.55%
2017-08-09 0 0.110 0.112 0.113 0.105 0.125 36,183,600 4,099,728 0.1133 1.088 1.108 1.118 1.038 1.236 3,658,475 1.1206 30.95%
2017-08-08 0 0.084 0.080 0.085 0.077 0.085 1,248,510 102,803 0.0823 0.831 0.791 0.841 0.762 0.841 126,235 0.8144 0.00%
2017-08-07 0 0.084 0.080 0.085 0.077 0.084 380,000 30,346 0.0799 0.831 0.791 0.841 0.762 0.831 38,421 0.7898 2.44%
2017-08-04 0 0.082 0.078 0.082 0.082 0.085 1,384,000 115,536 0.0835 0.811 0.771 0.811 0.811 0.841 139,934 0.8256 6.49%
2017-08-03 0 0.077 0.076 0.083 0.075 0.077 88,000 6,760 0.0768 0.762 0.752 0.821 0.742 0.762 8,898 0.7598 2.67%
2017-08-02 0 0.075 0.075 0.080 0.075 0.077 1,016,000 76,264 0.0751 0.742 0.742 0.791 0.742 0.762 102,726 0.7424 -5.06%
2017-08-01 0 0.079 0.077 0.079 0.077 0.080 944,000 74,912 0.0794 0.781 0.762 0.781 0.762 0.791 95,447 0.7849 0.00%
2017-07-31 0 0.079 0.075 0.079 0.074 0.083 1,418,000 107,746 0.0760 0.781 0.742 0.781 0.732 0.821 143,372 0.7515 3.95%
2017-07-28 0 0.076 0.076 0.080 0.075 0.080 1,001,578 76,910 0.0768 0.752 0.752 0.791 0.742 0.791 101,268 0.7595 -5.00%
2017-07-27 0 0.080 0.075 0.080 0.074 0.080 858,100 65,574 0.0764 0.791 0.742 0.791 0.732 0.791 86,761 0.7558 8.11%
2017-07-26 0 0.074 0.074 0.079 0.073 0.078 629,000 46,655 0.0742 0.732 0.732 0.781 0.722 0.771 63,597 0.7336 0.00%
2017-07-25 0 0.074 0.074 0.078 0.073 0.079 444,000 34,088 0.0768 0.732 0.732 0.771 0.722 0.781 44,892 0.7593 -7.50%
2017-07-24 0 0.080 0.074 0.080 0.081 0.081 16,000 1,296 0.0810 0.791 0.732 0.791 0.801 0.801 1,618 0.8011 -2.44%
2017-07-21 0 0.082 0.076 0.082 - - 0 0 - 0.811 0.752 0.811 - - 0 - 0.00%
2017-07-20 0 0.082 0.075 0.082 0.084 0.084 56,100 4,710 0.0840 0.811 0.742 0.811 0.831 0.831 5,672 0.8304 0.00%
2017-07-19 0 0.082 0.079 0.082 0.073 0.082 210,164 16,799 0.0799 0.811 0.781 0.811 0.722 0.811 21,249 0.7906 7.89%
2017-07-18 0 0.076 0.076 0.078 0.076 0.078 971,800 74,282 0.0764 0.752 0.752 0.771 0.752 0.771 98,257 0.7560 -2.56%
2017-07-17 0 0.078 0.078 0.080 0.078 0.082 1,080,600 87,822 0.0813 0.771 0.771 0.791 0.771 0.811 109,258 0.8038 -4.88%
2017-07-14 0 0.082 0.081 0.083 0.076 0.087 1,570,000 128,190 0.0816 0.811 0.801 0.821 0.752 0.860 158,741 0.8075 6.49%
2017-07-13 0 0.077 0.077 0.084 0.075 0.080 2,601,200 200,847 0.0772 0.762 0.762 0.831 0.742 0.791 263,004 0.7637 -3.75%
2017-07-12 0 0.080 0.079 0.080 0.071 0.084 2,273,000 180,433 0.0794 0.791 0.781 0.791 0.702 0.831 229,820 0.7851 9.59%
2017-07-11 0 0.073 0.072 0.073 0.067 0.074 924,000 64,212 0.0695 0.722 0.712 0.722 0.663 0.732 93,424 0.6873 4.29%
2017-07-10 0 0.070 0.068 0.070 0.061 0.075 168,000 11,376 0.0677 0.692 0.673 0.692 0.603 0.742 16,986 0.6697 0.00%
2017-07-07 0 0.070 0.070 0.071 0.070 0.070 313,400 21,926 0.0700 0.692 0.692 0.702 0.692 0.692 31,687 0.6919 -1.41%
2017-07-06 0 0.071 0.070 0.071 0.066 0.072 2,892,000 196,940 0.0681 0.702 0.692 0.702 0.653 0.712 292,406 0.6735 -1.39%
2017-07-05 0 0.072 0.071 0.074 0.068 0.074 2,694,026 186,685 0.0693 0.712 0.702 0.732 0.673 0.732 272,389 0.6854 -1.37%
2017-07-04 0 0.073 0.071 0.073 0.068 0.075 2,232,000 155,232 0.0695 0.722 0.702 0.722 0.673 0.742 225,675 0.6879 -1.35%
2017-07-03 0 0.074 0.071 0.074 0.068 0.078 1,371,400 98,656 0.0719 0.732 0.702 0.732 0.673 0.771 138,660 0.7115 0.00%
2017-06-30 0 0.074 0.074 0.075 0.074 0.078 1,152,000 85,920 0.0746 0.732 0.732 0.742 0.732 0.771 116,477 0.7377 -2.63%
2017-06-29 0 0.076 0.076 0.077 0.074 0.077 626,000 47,164 0.0753 0.752 0.752 0.762 0.732 0.762 63,294 0.7452 4.11%
2017-06-28 0 0.073 0.071 0.073 0.071 0.077 3,240,000 240,768 0.0743 0.722 0.702 0.722 0.702 0.762 327,592 0.7350 -1.35%
2017-06-27 0 0.074 0.074 0.079 0.073 0.082 5,096,000 391,616 0.0768 0.732 0.732 0.781 0.722 0.811 515,250 0.7601 -9.76%
2017-06-26 0 0.082 0.082 0.083 0.080 0.086 828,000 68,668 0.0829 0.811 0.811 0.821 0.791 0.851 83,718 0.8202 1.23%
2017-06-23 0 0.081 0.080 0.082 0.077 0.086 2,786,000 224,886 0.0807 0.801 0.791 0.811 0.762 0.851 281,689 0.7983 -5.81%
2017-06-22 0 0.086 0.082 0.086 0.082 0.092 3,032,000 265,136 0.0874 0.851 0.811 0.851 0.811 0.910 306,561 0.8649 -5.49%
2017-06-21 0 0.091 0.091 0.093 0.089 0.103 8,286,800 784,576 0.0947 0.900 0.900 0.920 0.880 1.019 837,867 0.9364 -2.15%
2017-06-20 0 0.153 0.152 0.154 0.148 0.159 8,600,000 1,323,644 0.1539 0.920 0.914 0.926 0.890 0.956 1,430,524 0.9253 -3.16%
2017-06-19 0 0.158 0.156 0.157 0.149 0.161 7,870,000 1,221,596 0.1552 0.950 0.938 0.944 0.896 0.968 1,309,096 0.9332 -1.25%
2017-06-16 0 0.160 0.159 0.162 0.157 0.163 3,496,000 561,160 0.1605 0.962 0.956 0.974 0.944 0.980 581,525 0.9650 -1.23%
2017-06-15 0 0.162 0.161 0.162 0.160 0.164 2,926,200 470,777 0.1609 0.974 0.968 0.974 0.962 0.986 486,744 0.9672 -1.22%
2017-06-14 0 0.164 0.162 0.165 0.158 0.172 9,094,000 1,489,540 0.1638 0.986 0.974 0.992 0.950 1.034 1,512,696 0.9847 -1.80%
2017-06-13 0 0.167 0.165 0.167 0.162 0.176 18,355,040 3,052,544 0.1663 1.004 0.992 1.004 0.974 1.058 3,053,178 0.9998 -2.91%
2017-06-12 0 0.172 0.171 0.173 0.158 0.194 71,415,600 12,595,390 0.1764 1.034 1.028 1.040 0.950 1.166 11,879,273 1.0603 5.52%
2017-06-09 0 0.163 0.162 0.163 0.115 0.180 144,805,008 22,351,339 0.1544 0.980 0.974 0.980 0.691 1.082 24,086,870 0.9279 89.53%
2017-06-08 0 0.086 0.082 0.087 0.082 0.086 788,000 66,452 0.0843 0.517 0.493 0.523 0.493 0.517 131,076 0.5070 -1.15%
2017-06-07 0 0.087 0.082 0.087 0.081 0.087 242,000 19,800 0.0818 0.523 0.493 0.523 0.487 0.523 40,254 0.4919 6.10%
2017-06-06 0 0.082 0.082 0.088 0.081 0.083 37,000 3,006 0.0812 0.493 0.493 0.529 0.487 0.499 6,155 0.4884 -4.65%
2017-06-05 0 0.086 0.081 0.088 0.086 0.087 485,244 41,913 0.0864 0.517 0.487 0.529 0.517 0.523 80,716 0.5193 0.00%
2017-06-02 0 0.086 0.081 0.086 0.081 0.086 1,543,000 127,232 0.0825 0.517 0.487 0.517 0.487 0.517 256,663 0.4957 1.18%
2017-06-01 0 0.085 0.082 0.086 0.085 0.085 83,000 7,025 0.0846 0.511 0.493 0.517 0.511 0.511 13,806 0.5088 0.00%
2017-05-31 0 0.085 0.085 0.092 0.082 0.085 74,000 6,074 0.0821 0.511 0.511 0.553 0.493 0.511 12,309 0.4935 -1.16%
2017-05-29 0 0.086 0.086 0.093 0.083 0.097 296,000 26,060 0.0880 0.517 0.517 0.559 0.499 0.583 49,237 0.5293 2.38%
2017-05-26 0 0.084 0.083 0.088 0.084 0.086 58,000 4,880 0.0841 0.505 0.499 0.529 0.505 0.517 9,648 0.5058 -2.33%
2017-05-25 0 0.086 0.081 0.088 0.085 0.086 272,000 23,264 0.0855 0.517 0.487 0.529 0.511 0.517 45,244 0.5142 2.38%
2017-05-24 0 0.084 0.081 0.086 0.083 0.084 653,400 54,797 0.0839 0.505 0.487 0.517 0.499 0.505 108,687 0.5042 0.00%
2017-05-23 0 0.084 0.084 0.087 0.082 0.084 18,000 1,478 0.0821 0.505 0.505 0.523 0.493 0.505 2,994 0.4936 0.00%
2017-05-22 0 0.084 0.084 0.085 0.081 0.083 68,000 5,490 0.0807 0.505 0.505 0.511 0.487 0.499 11,311 0.4854 -4.55%
2017-05-19 0 0.088 0.088 0.089 0.082 0.082 240,600 19,723 0.0820 0.529 0.529 0.535 0.493 0.493 40,021 0.4928 3.53%
2017-05-18 0 0.085 0.082 0.085 0.085 0.085 15,000 1,275 0.0850 0.511 0.493 0.511 0.511 0.511 2,495 0.5110 -2.30%
2017-05-17 0 0.087 0.081 0.089 0.086 0.087 988,400 85,894 0.0869 0.523 0.487 0.535 0.517 0.523 164,410 0.5224 6.10%
2017-05-16 0 0.082 0.082 0.089 0.082 0.088 146,000 12,270 0.0840 0.493 0.493 0.535 0.493 0.529 24,286 0.5052 -4.65%
2017-05-15 0 0.086 0.086 0.089 0.086 0.087 123,600 10,721 0.0867 0.517 0.517 0.535 0.517 0.523 20,560 0.5215 0.00%
2017-05-12 0 0.086 0.086 0.088 0.086 0.090 952,000 84,248 0.0885 0.517 0.517 0.529 0.517 0.541 158,356 0.5320 -3.37%
2017-05-11 0 0.089 0.085 0.090 0.085 0.101 992,000 88,272 0.0890 0.535 0.511 0.541 0.511 0.607 165,009 0.5350 5.95%
2017-05-10 0 0.084 0.080 0.085 0.080 0.084 184,015 14,873 0.0808 0.505 0.481 0.511 0.481 0.505 30,609 0.4859 0.00%
2017-05-09 0 0.084 0.081 0.084 - - 300 22 0.0733 0.505 0.487 0.505 - - 50 0.4409 -1.18%
2017-05-08 0 0.085 0.081 0.088 0.081 0.085 35,400 2,863 0.0809 0.511 0.487 0.529 0.487 0.511 5,888 0.4862 1.19%
2017-05-05 0 0.084 0.080 0.086 0.080 0.084 78,000 6,348 0.0814 0.505 0.481 0.517 0.481 0.505 12,975 0.4893 5.00%
2017-05-04 0 0.080 0.079 0.085 0.080 0.085 162,000 13,344 0.0824 0.481 0.475 0.511 0.481 0.511 26,947 0.4952 -2.44%
2017-05-02 0 0.082 0.082 0.086 0.080 0.082 40,000 3,248 0.0812 0.493 0.493 0.517 0.481 0.493 6,654 0.4882 -4.65%
2017-04-28 0 0.086 0.080 0.088 0.082 0.086 204,000 17,392 0.0853 0.517 0.481 0.529 0.493 0.517 33,933 0.5125 7.50%
2017-04-27 0 0.080 0.080 0.085 0.080 0.080 38,000 3,026 0.0796 0.481 0.481 0.511 0.481 0.481 6,321 0.4787 -1.23%
2017-04-26 0 0.081 0.081 0.085 0.080 0.081 48,000 3,872 0.0807 0.487 0.487 0.511 0.481 0.487 7,984 0.4850 1.25%
2017-04-25 0 0.080 0.080 0.085 0.080 0.081 716,000 57,420 0.0802 0.481 0.481 0.511 0.481 0.487 119,099 0.4821 -2.44%
2017-04-24 0 0.082 0.078 0.083 0.082 0.082 160,000 13,120 0.0820 0.493 0.469 0.499 0.493 0.493 26,614 0.4930 0.00%
2017-04-21 0 0.082 0.080 0.082 0.080 0.083 432,000 35,088 0.0812 0.493 0.481 0.493 0.481 0.499 71,859 0.4883 2.50%
2017-04-20 0 0.080 0.080 0.082 0.080 0.082 720,000 58,944 0.0819 0.481 0.481 0.493 0.481 0.493 119,765 0.4922 3.90%
2017-04-19 0 0.077 0.077 0.083 0.077 0.085 632,000 50,304 0.0796 0.463 0.463 0.499 0.463 0.511 105,127 0.4785 -9.41%
2017-04-18 0 0.085 0.085 0.087 0.085 0.085 160,000 13,600 0.0850 0.511 0.511 0.523 0.511 0.511 26,614 0.5110 -2.30%
2017-04-13 0 0.087 0.083 0.087 0.080 0.088 1,450,000 121,054 0.0835 0.523 0.499 0.523 0.481 0.529 241,193 0.5019 0.00%
2017-04-12 0 0.087 0.082 0.090 - - 0 0 - 0.523 0.493 0.541 - - 0 - 0.00%
2017-04-11 0 0.087 0.081 0.089 0.081 0.087 74,000 6,106 0.0825 0.523 0.487 0.535 0.487 0.523 12,309 0.4961 4.82%
2017-04-10 0 0.083 0.083 0.090 0.083 0.085 336,000 28,416 0.0846 0.499 0.499 0.541 0.499 0.511 55,890 0.5084 -2.35%
2017-04-07 0 0.085 0.085 0.092 0.085 0.087 516,150 44,388 0.0860 0.511 0.511 0.553 0.511 0.523 85,856 0.5170 -5.56%
2017-04-06 0 0.090 0.090 0.092 0.083 0.090 320,000 27,744 0.0867 0.541 0.541 0.553 0.499 0.541 53,229 0.5212 2.27%
2017-04-05 0 0.088 0.085 0.093 - - 0 0 - 0.529 0.511 0.559 - - 0 - 0.00%
2017-04-03 0 0.088 0.087 0.093 0.086 0.088 36,000 3,088 0.0858 0.529 0.523 0.559 0.517 0.529 5,988 0.5157 -2.22%
2017-03-31 0 0.090 0.090 0.093 0.085 0.090 986,007 86,682 0.0879 0.541 0.541 0.559 0.511 0.541 164,012 0.5285 7.14%
2017-03-30 0 0.084 0.083 0.089 0.083 0.089 852,030 72,770 0.0854 0.505 0.499 0.535 0.499 0.535 141,727 0.5135 -8.70%
2017-03-29 0 0.092 0.089 0.092 0.087 0.095 2,606,000 233,236 0.0895 0.553 0.535 0.553 0.523 0.571 433,482 0.5381 -3.16%
2017-03-28 0 0.095 0.091 0.095 0.091 0.095 1,016,200 92,821 0.0913 0.571 0.547 0.571 0.547 0.571 169,035 0.5491 4.40%
2017-03-27 0 0.091 0.088 0.095 0.091 0.096 1,078,400 103,265 0.0958 0.547 0.529 0.571 0.547 0.577 179,381 0.5757 -4.21%
2017-03-24 0 0.095 0.092 0.095 0.091 0.096 488,000 45,904 0.0941 0.571 0.553 0.571 0.547 0.577 81,174 0.5655 -1.04%
2017-03-23 0 0.096 0.091 0.096 - - 0 0 - 0.577 0.547 0.577 - - 0 - 0.00%
2017-03-22 0 0.096 0.090 0.097 0.096 0.096 112,000 10,752 0.0960 0.577 0.541 0.583 0.577 0.577 18,630 0.5771 0.00%
2017-03-21 0 0.096 0.093 0.096 - - 0 0 - 0.577 0.559 0.577 - - 0 - -1.03%
2017-03-20 0 0.097 0.097 0.098 0.091 0.093 53,000 4,841 0.0913 0.583 0.583 0.589 0.547 0.559 8,816 0.5491 7.78%
2017-03-17 0 0.090 0.099 0.100 0.090 0.099 316,000 29,248 0.0926 0.541 0.595 0.601 0.541 0.595 52,563 0.5564 -4.26%
2017-03-16 0 0.094 0.091 0.095 0.090 0.094 1,255,000 115,408 0.0920 0.565 0.547 0.571 0.541 0.565 208,757 0.5528 4.44%
2017-03-15 0 0.090 0.089 0.091 0.090 0.097 688,000 61,984 0.0901 0.541 0.535 0.547 0.541 0.583 114,442 0.5416 -8.16%
2017-03-14 0 0.098 0.090 0.098 0.089 0.098 600,000 57,576 0.0960 0.589 0.541 0.589 0.535 0.589 99,804 0.5769 8.89%
2017-03-13 0 0.090 0.087 0.093 0.089 0.090 786,000 70,062 0.0891 0.541 0.523 0.559 0.535 0.541 130,743 0.5359 -1.10%
2017-03-10 0 0.091 0.087 0.092 0.086 0.092 310,000 27,492 0.0887 0.547 0.523 0.553 0.517 0.553 51,565 0.5331 -2.15%
2017-03-09 0 0.093 0.087 0.093 0.091 0.093 192,015 17,665 0.0920 0.559 0.523 0.559 0.547 0.559 31,940 0.5531 3.33%
2017-03-08 0 0.090 0.090 0.098 0.090 0.091 253,000 22,863 0.0904 0.541 0.541 0.589 0.541 0.547 42,084 0.5433 -2.17%
2017-03-07 0 0.092 0.091 0.098 0.088 0.096 900,000 82,848 0.0921 0.553 0.547 0.589 0.529 0.577 149,706 0.5534 3.37%
2017-03-06 0 0.089 0.088 0.089 0.085 0.089 3,400,000 296,904 0.0873 0.535 0.529 0.535 0.511 0.535 565,556 0.5250 -1.11%
2017-03-03 0 0.090 0.089 0.092 0.087 0.094 666,000 60,188 0.0904 0.541 0.535 0.553 0.523 0.565 110,782 0.5433 -3.23%
2017-03-02 0 0.093 0.090 0.093 0.089 0.096 182,000 16,786 0.0922 0.559 0.541 0.559 0.535 0.577 30,274 0.5545 -2.11%
2017-03-01 0 0.095 0.092 0.095 0.092 0.096 695,000 65,555 0.0943 0.571 0.553 0.571 0.553 0.577 115,606 0.5671 -3.06%
2017-02-28 0 0.098 0.095 0.098 0.090 0.098 3,071,046 291,069 0.0948 0.589 0.571 0.589 0.541 0.589 510,838 0.5698 10.11%
2017-02-27 0 0.089 0.089 0.094 0.088 0.088 93,000 8,149 0.0876 0.535 0.535 0.565 0.529 0.529 15,470 0.5268 -2.20%
2017-02-24 0 0.091 0.090 0.091 0.090 0.091 1,718,000 155,982 0.0908 0.547 0.541 0.547 0.541 0.547 285,772 0.5458 -1.09%
2017-02-23 0 0.092 0.091 0.092 0.090 0.093 513,400 46,943 0.0914 0.553 0.547 0.553 0.541 0.559 85,399 0.5497 -1.08%
2017-02-22 0 0.093 0.091 0.093 0.090 0.093 1,072,200 99,119 0.0924 0.559 0.547 0.559 0.541 0.559 178,350 0.5558 -1.06%
2017-02-21 0 0.094 0.092 0.094 - - 2,000 170 0.0850 0.565 0.553 0.565 - - 333 0.5110 0.00%
2017-02-20 0 0.094 0.093 0.095 0.093 0.095 1,737,400 163,963 0.0944 0.565 0.559 0.571 0.559 0.571 288,999 0.5673 -1.05%
2017-02-17 0 0.095 0.093 0.095 0.093 0.095 314,000 29,792 0.0949 0.571 0.559 0.571 0.559 0.571 52,231 0.5704 -1.04%
2017-02-16 0 0.096 0.094 0.096 0.093 0.096 4,112,000 389,320 0.0947 0.577 0.565 0.577 0.559 0.577 683,990 0.5692 -2.04%
2017-02-15 0 0.098 0.098 0.104 0.096 0.103 246,000 24,564 0.0999 0.589 0.589 0.625 0.577 0.619 40,920 0.6003 -8.41%
2017-02-14 0 0.107 0.093 0.107 0.091 0.107 2,194,000 210,558 0.0960 0.643 0.559 0.643 0.547 0.643 364,950 0.5770 17.58%
2017-02-13 0 0.091 0.091 0.094 0.091 0.092 314,000 28,602 0.0911 0.547 0.547 0.565 0.547 0.553 52,231 0.5476 0.00%
2017-02-10 0 0.091 0.091 0.094 0.090 0.096 405,003 37,539 0.0927 0.547 0.547 0.565 0.541 0.577 67,368 0.5572 0.00%
2017-02-09 0 0.091 0.091 0.096 0.091 0.093 146,000 13,292 0.0910 0.547 0.547 0.577 0.547 0.559 24,286 0.5473 1.11%
2017-02-08 0 0.090 0.093 0.097 0.090 0.093 1,499,800 137,426 0.0916 0.541 0.559 0.583 0.541 0.559 249,477 0.5509 -3.23%
2017-02-07 0 0.093 0.092 0.099 0.092 0.093 224,000 20,728 0.0925 0.559 0.553 0.595 0.553 0.559 37,260 0.5563 0.00%
2017-02-06 0 0.093 0.093 0.097 - - 0 0 - 0.559 0.559 0.583 - - 0 - 0.00%
2017-02-03 0 0.093 0.093 0.098 0.093 0.098 108,000 10,412 0.0964 0.559 0.559 0.589 0.559 0.589 17,965 0.5796 -2.11%
2017-02-02 0 0.095 0.093 0.099 0.095 0.095 21,000 1,993 0.0949 0.571 0.559 0.595 0.571 0.571 3,493 0.5705 0.00%
2017-02-01 0 0.095 0.092 0.096 0.091 0.095 158,000 14,710 0.0931 0.571 0.553 0.577 0.547 0.571 26,282 0.5597 -1.04%
2017-01-27 0 0.096 0.092 0.097 - - 0 0 - 0.577 0.553 0.583 - - 0 - 0.00%
2017-01-26 0 0.096 0.093 0.096 0.093 0.097 88,000 8,384 0.0953 0.577 0.559 0.577 0.559 0.583 14,638 0.5728 3.23%
2017-01-25 0 0.093 0.093 0.098 0.092 0.093 187,800 17,391 0.0926 0.559 0.559 0.589 0.553 0.559 31,239 0.5567 -3.12%
2017-01-24 0 0.096 0.096 0.098 0.095 0.095 8,000 760 0.0950 0.577 0.577 0.589 0.571 0.571 1,331 0.5711 3.23%
2017-01-23 0 0.093 0.093 0.097 0.093 0.096 32,000 3,048 0.0953 0.559 0.559 0.583 0.559 0.577 5,323 0.5726 1.09%
2017-01-20 0 0.092 0.092 0.095 0.090 0.095 914,000 83,902 0.0918 0.553 0.553 0.571 0.541 0.571 152,035 0.5519 1.10%
2017-01-19 0 0.091 0.091 0.095 0.090 0.095 3,074,000 279,350 0.0909 0.547 0.547 0.571 0.541 0.571 511,329 0.5463 -8.08%
2017-01-18 0 0.099 0.095 0.099 0.093 0.100 3,702,000 354,330 0.0957 0.595 0.571 0.595 0.559 0.601 615,791 0.5754 -1.98%
2017-01-17 0 0.101 0.100 0.101 0.100 0.104 538,000 54,300 0.1009 0.607 0.601 0.607 0.601 0.625 89,491 0.6068 1.00%
2017-01-16 0 0.100 0.100 0.106 0.100 0.100 20,000 1,976 0.0988 0.601 0.601 0.637 0.601 0.601 3,327 0.5940 0.00%
2017-01-13 0 0.100 0.100 0.105 0.100 0.105 1,896,000 189,856 0.1001 0.601 0.601 0.631 0.601 0.631 315,381 0.6020 0.00%
2017-01-12 0 0.100 0.100 0.104 0.099 0.101 425,200 42,122 0.0991 0.601 0.601 0.625 0.595 0.607 70,728 0.5956 -7.41%
2017-01-11 0 0.108 0.100 0.108 0.100 0.108 176,000 17,728 0.1007 0.649 0.601 0.649 0.601 0.649 29,276 0.6056 4.85%
2017-01-10 0 0.103 0.101 0.105 0.100 0.103 376,000 37,624 0.1001 0.619 0.607 0.631 0.601 0.619 62,544 0.6016 -1.90%
2017-01-09 0 0.105 0.100 0.105 0.105 0.105 107,000 11,199 0.1047 0.631 0.601 0.631 0.631 0.631 17,798 0.6292 0.00%
2017-01-06 0 0.105 0.100 0.105 0.100 0.108 448,000 46,224 0.1032 0.631 0.601 0.631 0.601 0.649 74,520 0.6203 3.96%
2017-01-05 0 0.101 0.101 0.106 0.101 0.101 1,000,000 101,000 0.1010 0.607 0.607 0.637 0.607 0.607 166,340 0.6072 1.00%
2017-01-04 0 0.100 0.100 0.107 0.100 0.102 250,000 25,330 0.1013 0.601 0.601 0.643 0.601 0.613 41,585 0.6091 -1.96%
2017-01-03 0 0.102 0.101 0.106 0.100 0.104 250,000 25,438 0.1018 0.613 0.607 0.637 0.601 0.625 41,585 0.6117 -6.42%
2016-12-30 0 0.109 0.102 0.109 0.100 0.110 1,372,600 148,377 0.1081 0.655 0.613 0.655 0.601 0.661 228,318 0.6499 9.00%
2016-12-29 0 0.100 0.099 0.105 0.096 0.100 216,000 20,768 0.0961 0.601 0.595 0.631 0.577 0.601 35,929 0.5780 5.26%
2016-12-28 0 0.095 0.095 0.109 0.095 0.108 276,000 28,608 0.1037 0.571 0.571 0.655 0.571 0.649 45,910 0.6231 -8.65%
2016-12-23 0 0.104 0.104 0.109 0.104 0.109 48,000 5,080 0.1058 0.625 0.625 0.655 0.625 0.655 7,984 0.6362 4.00%
2016-12-22 0 0.100 0.100 0.110 0.100 0.100 26,610 2,638 0.0991 0.601 0.601 0.661 0.601 0.601 4,426 0.5960 -9.09%
2016-12-21 0 0.110 0.102 0.110 - - 0 0 - 0.661 0.613 0.661 - - 0 - -2.65%
2016-12-20 0 0.113 0.100 0.113 0.108 0.113 184,000 20,728 0.1127 0.679 0.601 0.679 0.649 0.679 30,607 0.6772 13.00%
2016-12-19 0 0.100 0.099 0.109 0.100 0.100 128,000 12,800 0.1000 0.601 0.595 0.655 0.601 0.601 21,292 0.6012 0.00%
2016-12-16 0 0.100 0.098 0.105 0.100 0.103 456,332 46,391 0.1017 0.601 0.589 0.631 0.601 0.619 75,906 0.6112 0.00%
2016-12-15 0 0.100 0.100 0.104 0.100 0.100 76,000 7,568 0.0996 0.601 0.601 0.625 0.601 0.601 12,642 0.5986 -4.76%
2016-12-14 0 0.105 0.098 0.105 0.098 0.105 142,600 14,605 0.1024 0.631 0.589 0.631 0.589 0.631 23,720 0.6157 -0.94%
2016-12-13 0 0.106 0.098 0.108 - - 2,200 198 0.0900 0.637 0.589 0.649 - - 366 0.5411 0.00%
2016-12-12 0 0.106 0.098 0.108 - - 0 0 - 0.637 0.589 0.649 - - 0 - 0.00%
2016-12-09 0 0.106 0.100 0.106 0.100 0.107 425,000 44,222 0.1041 0.637 0.601 0.637 0.601 0.643 70,695 0.6255 1.92%
2016-12-08 0 0.104 0.097 0.105 0.096 0.104 154,000 15,928 0.1034 0.625 0.583 0.631 0.577 0.625 25,616 0.6218 4.00%
2016-12-07 0 0.100 0.098 0.104 - - 0 0 - 0.601 0.589 0.625 - - 0 - 0.00%
2016-12-06 0 0.100 0.100 0.104 0.100 0.103 216,000 22,120 0.1024 0.601 0.601 0.625 0.601 0.619 35,929 0.6157 0.00%
2016-12-05 0 0.100 0.096 0.104 0.092 0.102 1,384,000 133,008 0.0961 0.601 0.577 0.625 0.553 0.613 230,215 0.5778 2.04%
2016-12-02 0 0.098 0.098 0.105 0.098 0.104 1,912,000 192,544 0.1007 0.589 0.589 0.631 0.589 0.625 318,042 0.6054 -10.91%
2016-12-01 0 0.110 0.106 0.118 0.110 0.110 8,000 880 0.1100 0.661 0.637 0.709 0.661 0.661 1,331 0.6613 0.00%
2016-11-30 0 0.110 0.110 0.114 0.110 0.111 164,000 18,016 0.1099 0.661 0.661 0.685 0.661 0.667 27,280 0.6604 -4.35%
2016-11-29 0 0.115 0.111 0.118 0.111 0.120 208,000 23,192 0.1115 0.691 0.667 0.709 0.667 0.721 34,599 0.6703 0.00%
2016-11-28 0 0.115 0.110 0.120 0.115 0.115 8,000 920 0.1150 0.691 0.661 0.721 0.691 0.691 1,331 0.6914 -4.17%
2016-11-25 0 0.120 0.113 0.120 0.110 0.125 19,000 2,201 0.1158 0.721 0.679 0.721 0.661 0.751 3,160 0.6964 -4.00%
2016-11-24 0 0.125 0.110 0.125 0.112 0.125 38,041 4,336 0.1140 0.751 0.661 0.751 0.673 0.751 6,328 0.6852 4.17%
2016-11-23 0 0.120 0.110 0.122 0.101 0.122 760,000 87,888 0.1156 0.721 0.661 0.733 0.607 0.733 126,418 0.6952 3.45%
2016-11-22 0 0.116 0.116 0.119 0.112 0.125 1,008,000 120,416 0.1195 0.697 0.697 0.715 0.673 0.751 167,671 0.7182 -9.38%
2016-11-21 0 0.128 0.108 0.128 0.103 0.129 1,064,000 128,112 0.1204 0.770 0.649 0.770 0.619 0.776 176,986 0.7239 26.73%
2016-11-18 0 0.101 0.101 0.104 0.101 0.101 104,000 10,504 0.1010 0.607 0.607 0.625 0.607 0.607 17,299 0.6072 -4.72%
2016-11-17 0 0.106 0.100 0.109 - - 0 0 - 0.637 0.601 0.655 - - 0 - 0.00%
2016-11-16 0 0.106 0.101 0.106 0.100 0.110 534,000 56,202 0.1052 0.637 0.607 0.637 0.601 0.661 88,826 0.6327 4.95%
2016-11-15 0 0.101 0.101 0.108 0.100 0.100 10,000 980 0.0980 0.607 0.607 0.649 0.601 0.601 1,663 0.5892 -3.81%
2016-11-14 0 0.105 0.099 0.105 - - 0 0 - 0.631 0.595 0.631 - - 0 - -1.87%
2016-11-11 0 0.107 0.097 0.109 0.096 0.107 1,162,000 117,372 0.1010 0.643 0.583 0.655 0.577 0.643 193,287 0.6072 7.00%
2016-11-10 0 0.100 0.100 0.105 0.100 0.101 240,000 24,072 0.1003 0.601 0.601 0.631 0.601 0.607 39,922 0.6030 0.00%
2016-11-09 0 0.100 0.099 0.103 0.098 0.105 1,092,800 108,192 0.0990 0.601 0.595 0.619 0.589 0.631 181,776 0.5952 -6.54%
2016-11-08 0 0.107 0.098 0.107 0.108 0.108 8,000 864 0.1080 0.643 0.589 0.643 0.649 0.649 1,331 0.6493 3.88%
2016-11-07 0 0.103 0.100 0.108 0.103 0.103 48,000 4,944 0.1030 0.619 0.601 0.649 0.619 0.619 7,984 0.6192 -1.90%
2016-11-04 0 0.105 0.099 0.105 0.105 0.105 184,000 19,320 0.1050 0.631 0.595 0.631 0.631 0.631 30,607 0.6312 -1.87%
2016-11-03 0 0.107 0.103 0.109 0.103 0.107 286,000 30,342 0.1061 0.643 0.619 0.655 0.619 0.643 47,573 0.6378 3.88%
2016-11-02 0 0.103 0.101 0.107 0.103 0.107 480,000 49,680 0.1035 0.619 0.607 0.643 0.619 0.643 79,843 0.6222 0.00%
2016-11-01 0 0.103 0.109 0.113 0.100 0.109 204,000 21,724 0.1065 0.619 0.655 0.679 0.601 0.655 33,933 0.6402 0.98%
2016-10-31 0 0.102 0.102 0.106 0.100 0.102 882,000 89,850 0.1019 0.613 0.613 0.637 0.601 0.613 146,712 0.6124 0.00%
2016-10-28 0 0.102 0.102 0.107 0.102 0.104 259,000 26,582 0.1026 0.613 0.613 0.643 0.613 0.625 43,082 0.6170 -8.11%
2016-10-27 0 0.111 0.102 0.111 0.112 0.112 112,000 12,544 0.1120 0.667 0.613 0.667 0.673 0.673 18,630 0.6733 2.78%
2016-10-26 0 0.108 0.104 0.111 0.105 0.108 816,000 87,432 0.1071 0.649 0.625 0.667 0.631 0.649 135,733 0.6441 0.00%
2016-10-25 0 0.108 0.108 0.111 0.103 0.111 2,440,000 255,568 0.1047 0.649 0.649 0.667 0.619 0.667 405,870 0.6297 -5.26%
2016-10-24 0 0.114 0.107 0.119 0.104 0.114 347,000 38,915 0.1121 0.685 0.643 0.715 0.625 0.685 57,720 0.6742 0.00%
2016-10-20 0 0.114 0.104 0.114 - - 0 0 - 0.685 0.625 0.685 - - 0 - 0.00%
2016-10-19 0 0.114 0.107 0.114 - - 6,400 645 0.1008 0.685 0.643 0.685 - - 1,065 0.6059 0.00%
2016-10-18 0 0.114 0.105 0.114 - - 0 0 - 0.685 0.631 0.685 - - 0 - 0.00%
2016-10-17 0 0.114 0.107 0.116 0.107 0.114 176,000 18,968 0.1078 0.685 0.643 0.697 0.643 0.685 29,276 0.6479 -1.72%
2016-10-14 0 0.116 0.106 0.116 0.110 0.116 304,000 33,488 0.1102 0.697 0.637 0.697 0.661 0.697 50,567 0.6622 2.65%
2016-10-13 0 0.113 0.104 0.120 - - 0 0 - 0.679 0.625 0.721 - - 0 - 0.00%
2016-10-12 0 0.113 0.106 0.120 0.103 0.113 594,000 66,398 0.1118 0.679 0.637 0.721 0.619 0.679 98,806 0.6720 0.00%
2016-10-11 0 0.113 0.103 0.113 - - 4,000 400 0.1000 0.679 0.619 0.679 - - 665 0.6012 -0.88%
2016-10-07 0 0.114 0.113 0.119 0.110 0.114 115,000 12,973 0.1128 0.685 0.679 0.715 0.661 0.685 19,129 0.6782 -2.56%
2016-10-06 0 0.117 0.112 0.118 0.111 0.117 96,000 11,112 0.1158 0.703 0.673 0.709 0.667 0.703 15,969 0.6959 -2.50%
2016-10-05 0 0.120 0.110 0.120 0.104 0.120 888,000 99,544 0.1121 0.721 0.661 0.721 0.625 0.721 147,710 0.6739 14.29%
2016-10-04 0 0.105 0.105 0.118 0.101 0.105 59,000 6,055 0.1026 0.631 0.631 0.709 0.607 0.631 9,814 0.6170 -2.78%
2016-10-03 0 0.108 0.108 0.117 0.106 0.108 206,000 22,060 0.1071 0.649 0.649 0.703 0.637 0.649 34,266 0.6438 0.93%
2016-09-30 0 0.107 0.107 0.115 0.104 0.116 664,000 74,952 0.1129 0.643 0.643 0.691 0.625 0.697 110,450 0.6786 0.94%
2016-09-29 0 0.106 0.106 0.115 0.105 0.105 102,000 10,686 0.1048 0.637 0.637 0.691 0.631 0.631 16,967 0.6298 -8.62%
2016-09-28 0 0.116 0.103 0.116 0.116 0.116 24,000 2,784 0.1160 0.697 0.619 0.697 0.697 0.697 3,992 0.6974 4.50%
2016-09-27 0 0.111 0.107 0.113 0.107 0.111 37,000 4,004 0.1082 0.667 0.643 0.679 0.643 0.667 6,155 0.6506 -6.72%
2016-09-26 0 0.119 0.110 0.119 0.110 0.119 571,193 67,359 0.1179 0.715 0.661 0.715 0.661 0.715 95,012 0.7090 8.18%
2016-09-23 0 0.110 0.100 0.120 0.107 0.110 322,000 36,124 0.1122 0.661 0.601 0.721 0.643 0.661 53,561 0.6744 0.00%
2016-09-22 0 0.110 0.105 0.112 0.103 0.110 713,000 77,939 0.1093 0.661 0.631 0.673 0.619 0.661 118,600 0.6572 0.00%
2016-09-21 0 0.110 0.105 0.115 0.095 0.110 2,016,000 211,176 0.1048 0.661 0.631 0.691 0.571 0.661 335,342 0.6297 11.11%
2016-09-20 0 0.099 0.097 0.101 0.099 0.099 240,000 23,760 0.0990 0.595 0.583 0.607 0.595 0.595 39,922 0.5952 3.12%
2016-09-19 0 0.096 0.095 0.103 0.091 0.096 26,000 2,436 0.0937 0.577 0.571 0.619 0.547 0.577 4,325 0.5633 -1.03%
2016-09-15 0 0.097 0.097 0.104 0.097 0.097 454,400 44,038 0.0969 0.583 0.583 0.625 0.583 0.583 75,585 0.5826 -2.02%
2016-09-14 0 0.099 0.099 0.102 0.099 0.099 288,000 28,512 0.0990 0.595 0.595 0.613 0.595 0.595 47,906 0.5952 2.06%
2016-09-13 0 0.097 0.097 0.099 0.096 0.102 1,694,000 167,544 0.0989 0.583 0.583 0.595 0.577 0.613 281,780 0.5946 -10.19%
2016-09-12 0 0.108 0.101 0.108 - - 0 0 - 0.649 0.607 0.649 - - 0 - -1.82%
2016-09-09 0 0.110 0.104 0.110 0.100 0.110 1,552,000 166,416 0.1072 0.661 0.625 0.661 0.601 0.661 258,160 0.6446 10.00%
2016-09-08 0 0.100 0.099 0.106 0.100 0.100 168,000 16,800 0.1000 0.601 0.595 0.637 0.601 0.601 27,945 0.6012 -6.54%
2016-09-07 0 0.107 0.099 0.107 0.105 0.107 144,000 15,248 0.1059 0.643 0.595 0.643 0.631 0.643 23,953 0.6366 7.00%
2016-09-06 0 0.100 0.097 0.105 0.100 0.104 56,200 5,650 0.1005 0.601 0.583 0.631 0.601 0.625 9,348 0.6044 0.00%
2016-09-05 0 0.100 0.100 0.105 0.098 0.105 85,200 8,744 0.1026 0.601 0.601 0.631 0.589 0.631 14,172 0.6170 2.04%
2016-09-02 0 0.098 0.097 0.103 0.098 0.103 73,000 7,302 0.1000 0.589 0.583 0.619 0.589 0.619 12,143 0.6013 -2.00%
2016-09-01 0 0.100 0.097 0.107 0.100 0.100 16,000 1,624 0.1015 0.601 0.583 0.643 0.601 0.601 2,661 0.6102 1.01%
2016-08-31 0 0.099 0.095 0.100 0.099 0.099 160,000 15,840 0.0990 0.595 0.571 0.601 0.595 0.595 26,614 0.5952 -1.00%
2016-08-30 0 0.100 0.097 0.100 - - 0 0 - 0.601 0.583 0.601 - - 0 - -1.96%
2016-08-29 0 0.102 0.095 0.102 0.095 0.103 29,600 2,836 0.0958 0.613 0.571 0.613 0.571 0.619 4,924 0.5760 5.15%
2016-08-26 0 0.097 0.097 0.105 - - 0 0 - 0.583 0.583 0.631 - - 0 - 1.04%
2016-08-25 0 0.096 0.096 0.105 0.095 0.095 22,000 2,094 0.0952 0.577 0.577 0.631 0.571 0.571 3,659 0.5722 0.00%
2016-08-24 0 0.096 0.096 0.103 0.096 0.096 248,007 23,808 0.0960 0.577 0.577 0.619 0.577 0.577 41,253 0.5771 -4.00%
2016-08-23 0 0.100 0.098 0.100 - - 0 0 - 0.601 0.589 0.601 - - 0 - -1.96%
2016-08-22 0 0.102 0.096 0.102 - - 0 0 - 0.613 0.577 0.613 - - 0 - -0.97%
2016-08-19 0 0.103 0.096 0.103 0.100 0.107 208,000 20,912 0.1005 0.619 0.577 0.619 0.601 0.643 34,599 0.6044 6.19%
2016-08-18 0 0.097 0.097 0.104 0.096 0.096 26,000 2,482 0.0955 0.583 0.583 0.625 0.577 0.577 4,325 0.5739 -3.00%
2016-08-17 0 0.100 0.098 0.102 0.095 0.100 416,000 40,512 0.0974 0.601 0.589 0.613 0.571 0.601 69,197 0.5855 -1.96%
2016-08-16 0 0.102 0.097 0.102 - - 0 0 - 0.613 0.583 0.613 - - 0 - 0.00%
2016-08-15 0 0.102 0.096 0.104 0.095 0.102 934,000 93,640 0.1003 0.613 0.577 0.625 0.571 0.613 155,362 0.6027 2.00%
2016-08-12 0 0.100 0.098 0.103 0.098 0.100 128,000 12,784 0.0999 0.601 0.589 0.619 0.589 0.601 21,292 0.6004 2.04%
2016-08-11 0 0.098 0.098 0.104 0.098 0.105 112,000 11,704 0.1045 0.589 0.589 0.625 0.589 0.631 18,630 0.6282 -3.92%
2016-08-10 0 0.102 0.096 0.102 0.097 0.102 232,000 23,200 0.1000 0.613 0.577 0.613 0.583 0.613 38,591 0.6012 0.99%
2016-08-09 0 0.101 0.100 0.103 0.093 0.101 7,346,000 686,268 0.0934 0.607 0.601 0.619 0.559 0.607 1,221,934 0.5616 2.02%
2016-08-08 0 0.099 0.097 0.108 0.096 0.099 157,755 15,339 0.0972 0.595 0.583 0.649 0.577 0.595 26,241 0.5845 -6.60%
2016-08-05 0 0.106 0.105 0.106 0.105 0.107 16,000 1,696 0.1060 0.637 0.631 0.637 0.631 0.643 2,661 0.6372 -3.64%
2016-08-04 0 0.110 0.105 0.111 0.097 0.110 456,000 45,568 0.0999 0.661 0.631 0.667 0.583 0.661 75,851 0.6008 10.00%
2016-08-03 0 0.100 0.095 0.103 0.100 0.103 456,000 45,840 0.1005 0.601 0.571 0.619 0.601 0.619 75,851 0.6043 0.00%
2016-08-01 0 0.100 0.096 0.100 0.100 0.108 64,000 6,464 0.1010 0.601 0.577 0.601 0.601 0.649 10,646 0.6072 5.26%
2016-07-29 0 0.095 0.093 0.099 0.095 0.100 1,232,000 120,528 0.0978 0.571 0.559 0.595 0.571 0.601 204,931 0.5881 -5.00%
2016-07-28 0 0.100 0.100 0.102 0.099 0.104 42,000 4,204 0.1001 0.601 0.601 0.613 0.595 0.625 6,986 0.6018 0.00%
2016-07-27 0 0.100 0.100 0.105 0.097 0.100 482,000 47,834 0.0992 0.601 0.601 0.631 0.583 0.601 80,176 0.5966 0.00%
2016-07-26 0 0.100 0.100 0.103 0.097 0.103 738,400 73,883 0.1001 0.601 0.601 0.619 0.583 0.619 122,825 0.6015 2.04%
2016-07-25 0 0.098 0.098 0.102 0.098 0.105 296,000 29,096 0.0983 0.589 0.589 0.613 0.589 0.631 49,237 0.5909 -4.85%
2016-07-22 0 0.103 0.098 0.103 0.098 0.103 264,000 26,232 0.0994 0.619 0.589 0.619 0.589 0.619 43,914 0.5974 3.00%
2016-07-21 0 0.100 0.097 0.100 0.100 0.106 712,000 74,280 0.1043 0.601 0.583 0.601 0.601 0.637 118,434 0.6272 -4.76%
2016-07-20 0 0.105 0.103 0.105 0.100 0.105 54,000 5,550 0.1028 0.631 0.619 0.631 0.601 0.631 8,982 0.6179 1.94%
2016-07-19 0 0.103 0.102 0.103 0.100 0.105 104,000 10,696 0.1028 0.619 0.613 0.619 0.601 0.631 17,299 0.6183 0.00%
2016-07-18 0 0.103 0.103 0.107 0.101 0.114 778,200 81,009 0.1041 0.619 0.619 0.643 0.607 0.685 129,446 0.6258 -0.96%
2016-07-15 0 0.104 0.104 0.110 0.104 0.114 1,832,000 192,733 0.1052 0.625 0.625 0.661 0.625 0.685 304,735 0.6325 -9.57%
2016-07-14 0 0.115 0.103 0.115 0.115 0.115 112,000 12,880 0.1150 0.691 0.619 0.691 0.691 0.691 18,630 0.6914 -4.17%
2016-07-13 0 0.120 0.096 0.120 0.102 0.120 320,000 35,520 0.1110 0.721 0.577 0.721 0.613 0.721 53,229 0.6673 15.38%
2016-07-12 0 0.104 0.098 0.104 0.105 0.105 8,400 882 0.1050 0.625 0.589 0.625 0.631 0.631 1,397 0.6312 -3.70%
2016-07-11 0 0.108 0.105 0.108 0.097 0.108 1,216,000 126,272 0.1038 0.649 0.631 0.649 0.583 0.649 202,269 0.6243 12.50%
2016-07-08 0 0.096 0.096 0.100 0.090 0.102 162,000 15,090 0.0931 0.577 0.577 0.601 0.541 0.613 26,947 0.5600 -1.03%
2016-07-07 0 0.097 0.093 0.097 0.095 0.099 648,000 62,048 0.0958 0.583 0.559 0.583 0.571 0.595 107,788 0.5756 5.43%
2016-07-06 0 0.092 0.092 0.099 0.082 0.093 480,000 42,640 0.0888 0.553 0.553 0.595 0.493 0.559 79,843 0.5340 -5.15%
2016-07-05 0 0.097 0.096 0.097 0.096 0.103 600,000 59,304 0.0988 0.583 0.577 0.583 0.577 0.619 99,804 0.5942 -7.62%
2016-07-04 0 0.105 0.099 0.109 0.090 0.110 736,000 71,696 0.0974 0.631 0.595 0.655 0.541 0.661 122,426 0.5856 1.94%
2016-06-30 0 0.103 0.100 0.103 0.100 0.103 232,000 23,224 0.1001 0.619 0.601 0.619 0.601 0.619 38,591 0.6018 3.00%
2016-06-29 0 0.100 0.098 0.100 0.100 0.100 480,010 48,000 0.1000 0.601 0.589 0.601 0.601 0.601 79,845 0.6012 0.00%
2016-06-28 0 0.100 0.096 0.103 0.093 0.105 568,000 55,768 0.0982 0.601 0.577 0.619 0.559 0.631 94,481 0.5903 1.01%
2016-06-27 0 0.099 0.099 0.103 0.099 0.099 16,000 1,584 0.0990 0.595 0.595 0.619 0.595 0.595 2,661 0.5952 0.00%
2016-06-24 0 0.099 0.098 0.099 0.090 0.101 3,205,296 302,388 0.0943 0.595 0.589 0.595 0.541 0.607 533,169 0.5672 -13.91%
2016-06-23 0 0.115 0.108 0.115 0.116 0.116 22,000 2,456 0.1116 0.691 0.649 0.691 0.697 0.697 3,659 0.6711 -0.86%
2016-06-22 0 0.116 0.108 0.116 - - 0 0 - 0.697 0.649 0.697 - - 0 - 0.00%
2016-06-21 0 0.116 0.112 0.116 0.108 0.117 1,104,000 125,840 0.1140 0.697 0.673 0.697 0.649 0.703 183,639 0.6853 7.41%
2016-06-20 0 0.108 0.104 0.114 0.107 0.108 288,000 31,056 0.1078 0.649 0.625 0.685 0.643 0.649 47,906 0.6483 -3.57%
2016-06-17 0 0.112 0.104 0.112 0.103 0.112 140,000 15,426 0.1102 0.673 0.625 0.673 0.619 0.673 23,288 0.6624 2.75%
2016-06-16 0 0.109 0.103 0.111 0.103 0.109 24,000 2,520 0.1050 0.655 0.619 0.667 0.619 0.655 3,992 0.6312 5.83%
2016-06-15 0 0.103 0.103 0.110 0.103 0.113 180,000 18,879 0.1049 0.619 0.619 0.661 0.619 0.679 29,941 0.6305 -1.90%
2016-06-14 0 0.105 0.105 0.110 0.099 0.113 505,474 54,141 0.1071 0.631 0.631 0.661 0.595 0.679 84,081 0.6439 5.00%
2016-06-13 0 0.100 0.100 0.102 0.098 0.105 1,656,000 165,624 0.1000 0.601 0.601 0.613 0.589 0.631 275,459 0.6013 -5.66%
2016-06-10 0 0.106 0.106 0.113 0.104 0.104 32,015 3,329 0.1040 0.637 0.637 0.679 0.625 0.625 5,325 0.6251 -3.64%
2016-06-08 0 0.110 0.110 0.114 0.110 0.114 290,000 31,860 0.1099 0.661 0.661 0.685 0.661 0.685 48,239 0.6605 0.00%
2016-06-07 0 0.110 0.110 0.115 0.107 0.112 2,783,800 306,038 0.1099 0.661 0.661 0.691 0.643 0.673 463,057 0.6609 0.00%
2016-06-06 0 0.110 0.108 0.110 0.108 0.112 1,073,000 117,276 0.1093 0.661 0.649 0.661 0.649 0.673 178,483 0.6571 -4.35%
2016-06-03 0 0.115 0.112 0.119 0.111 0.115 413,200 46,038 0.1114 0.691 0.673 0.715 0.667 0.691 68,732 0.6698 2.68%
2016-06-02 0 0.112 0.112 0.114 0.112 0.115 799,321 90,576 0.1133 0.673 0.673 0.685 0.673 0.691 132,959 0.6812 -2.61%
2016-06-01 0 0.115 0.113 0.115 0.111 0.118 2,063,000 236,711 0.1147 0.691 0.679 0.691 0.667 0.709 343,159 0.6898 -1.71%
2016-05-31 0 0.117 0.117 0.120 0.115 0.120 870,600 100,920 0.1159 0.703 0.703 0.721 0.691 0.721 144,816 0.6969 -4.88%
2016-05-30 0 0.123 0.118 0.124 0.116 0.123 2,068,800 244,903 0.1184 0.739 0.709 0.745 0.697 0.739 344,124 0.7117 6.03%
2016-05-27 0 0.116 0.116 0.119 0.115 0.121 1,852,200 218,976 0.1182 0.697 0.697 0.715 0.691 0.727 308,095 0.7107 0.87%
2016-05-26 0 0.115 0.115 0.118 0.110 0.120 1,144,000 130,034 0.1137 0.691 0.691 0.709 0.661 0.721 190,293 0.6833 -2.54%
2016-05-25 0 0.118 0.118 0.121 0.110 0.120 921,200 106,760 0.1159 0.709 0.709 0.727 0.661 0.721 153,232 0.6967 0.85%
2016-05-24 0 0.117 0.117 0.118 0.117 0.118 319,000 37,298 0.1169 0.703 0.703 0.709 0.703 0.709 53,062 0.7029 -7.87%
2016-05-23 0 0.127 0.113 0.128 0.115 0.134 1,583,000 195,866 0.1237 0.763 0.679 0.770 0.691 0.806 263,316 0.7438 1.60%
2016-05-20 0 0.125 0.119 0.126 0.115 0.135 4,742,400 592,329 0.1249 0.751 0.715 0.757 0.691 0.812 788,851 0.7509 14.68%
2016-05-19 0 0.109 0.109 0.112 0.103 0.115 838,000 92,192 0.1100 0.655 0.655 0.673 0.619 0.691 139,393 0.6614 -5.22%
2016-05-18 0 0.115 0.113 0.115 0.112 0.115 440,000 50,480 0.1147 0.691 0.679 0.691 0.673 0.691 73,190 0.6897 -2.54%
2016-05-17 0 0.118 0.113 0.124 - - 0 0 - 0.709 0.679 0.745 - - 0 - 0.00%
2016-05-16 0 0.118 0.105 0.118 - - 0 0 - 0.709 0.631 0.709 - - 0 - 0.00%
2016-05-13 0 0.118 0.102 0.124 - - 0 0 - 0.709 0.613 0.745 - - 0 - 0.00%
2016-05-12 0 0.118 0.109 0.118 - - 0 0 - 0.709 0.655 0.709 - - 0 - -2.48%
2016-05-11 0 0.121 0.113 0.123 - - 7,000 742 0.1060 0.727 0.679 0.739 - - 1,164 0.6372 0.00%
2016-05-10 0 0.121 0.113 0.123 - - 0 0 - 0.727 0.679 0.739 - - 0 - 0.00%
2016-05-09 0 0.121 0.109 0.121 0.112 0.121 700,000 78,560 0.1122 0.727 0.655 0.727 0.673 0.727 116,438 0.6747 7.08%
2016-05-06 0 0.113 0.113 0.118 0.113 0.118 84,000 9,768 0.1163 0.679 0.679 0.709 0.679 0.709 13,973 0.6991 -7.38%
2016-05-05 0 0.122 0.116 0.123 0.115 0.122 216,275 25,100 0.1161 0.733 0.697 0.739 0.691 0.733 35,975 0.6977 -1.61%
2016-05-04 0 0.124 0.113 0.124 0.124 0.124 40,000 4,960 0.1240 0.745 0.679 0.745 0.745 0.745 6,654 0.7455 -0.80%
2016-05-03 0 0.125 0.125 0.130 - - 1,000 108 0.1080 0.751 0.751 0.782 - - 166 0.6493 0.00%
2016-04-29 0 0.125 0.116 0.125 0.113 0.135 1,614,084 193,382 0.1198 0.751 0.697 0.751 0.679 0.812 268,487 0.7203 -1.57%
2016-04-28 0 0.127 0.121 0.132 0.127 0.127 8,000 1,016 0.1270 0.763 0.727 0.794 0.763 0.763 1,331 0.7635 -1.55%
2016-04-27 0 0.129 0.121 0.129 0.129 0.130 40,000 5,168 0.1292 0.776 0.727 0.776 0.776 0.782 6,654 0.7767 1.57%
2016-04-26 0 0.127 0.120 0.128 0.120 0.133 608,000 73,904 0.1216 0.763 0.721 0.770 0.721 0.800 101,135 0.7307 2.42%
2016-04-25 0 0.124 0.124 0.133 0.124 0.124 186,000 23,048 0.1239 0.745 0.745 0.800 0.745 0.745 30,939 0.7449 0.81%
2016-04-22 0 0.123 0.121 0.128 0.121 0.128 298,000 37,614 0.1262 0.739 0.727 0.770 0.727 0.770 49,569 0.7588 -3.15%
2016-04-21 0 0.127 0.125 0.127 0.128 0.134 458,000 59,043 0.1289 0.763 0.751 0.763 0.770 0.806 76,184 0.7750 -2.31%
2016-04-20 0 0.130 0.126 0.132 0.125 0.132 1,192,000 150,648 0.1264 0.782 0.757 0.794 0.751 0.794 198,277 0.7598 -3.70%
2016-04-19 0 0.135 0.132 0.135 0.119 0.138 5,909,600 762,650 0.1291 0.812 0.794 0.812 0.715 0.830 983,003 0.7758 15.38%
2016-04-18 0 0.117 0.110 0.117 0.108 0.118 186,000 21,164 0.1138 0.703 0.661 0.703 0.649 0.709 30,939 0.6841 2.63%
2016-04-15 0 0.114 0.112 0.115 0.107 0.114 362,000 40,448 0.1117 0.685 0.673 0.691 0.643 0.685 60,215 0.6717 1.79%
2016-04-14 0 0.112 0.109 0.114 0.110 0.115 286,000 32,000 0.1119 0.673 0.655 0.685 0.661 0.691 47,573 0.6726 -1.75%
2016-04-13 0 0.114 0.110 0.114 0.107 0.115 1,162,200 128,998 0.1110 0.685 0.661 0.685 0.643 0.691 193,320 0.6673 3.64%
2016-04-12 0 0.110 0.109 0.118 0.110 0.112 568,000 62,568 0.1102 0.661 0.655 0.709 0.661 0.673 94,481 0.6622 -2.65%
2016-04-11 0 0.113 0.113 0.117 0.110 0.122 1,368,000 155,376 0.1136 0.679 0.679 0.703 0.661 0.733 227,553 0.6828 -9.60%
2016-04-08 0 0.125 0.121 0.125 0.120 0.125 112,000 13,832 0.1235 0.751 0.727 0.751 0.721 0.751 18,630 0.7425 3.31%
2016-04-07 0 0.121 0.121 0.124 0.113 0.128 2,560,000 318,736 0.1245 0.727 0.727 0.745 0.679 0.770 425,830 0.7485 -2.42%
2016-04-06 0 0.124 0.118 0.124 0.113 0.139 5,138,000 621,830 0.1210 0.745 0.709 0.745 0.679 0.836 854,655 0.7276 19.23%
2016-04-05 1 - - - - - 0 0 - 0.625 - - - - 0 - 0.00%
2016-04-01 1 0.104 0.090 0.104 0.104 0.109 16,000 1,704 0.1065 0.625 0.541 0.625 0.625 0.655 2,661 0.6403 8.33%
2016-03-31 0 0.096 0.096 0.098 0.093 0.093 124,216 11,498 0.0926 0.577 0.577 0.589 0.559 0.559 20,662 0.5565 -2.04%
2016-03-30 0 0.098 0.092 0.098 0.099 0.099 64,000 6,336 0.0990 0.589 0.553 0.589 0.595 0.595 10,646 0.5952 -3.92%
2016-03-29 0 0.102 0.099 0.103 0.098 0.102 208,000 20,416 0.0982 0.613 0.595 0.619 0.589 0.613 34,599 0.5901 4.08%
2016-03-24 0 0.098 0.095 0.098 0.099 0.099 8,000 792 0.0990 0.589 0.571 0.589 0.595 0.595 1,331 0.5952 5.38%
2016-03-23 0 0.093 0.092 0.100 - - 0 0 - 0.559 0.553 0.601 - - 0 - 0.00%
2016-03-22 0 0.093 0.093 0.100 - - 0 0 - 0.559 0.559 0.601 - - 0 - 1.09%
2016-03-21 0 0.092 0.092 0.100 0.090 0.092 91,600 8,336 0.0910 0.553 0.553 0.601 0.541 0.553 15,237 0.5471 -1.08%
2016-03-18 0 0.093 0.093 0.100 0.093 0.095 47,000 4,386 0.0933 0.559 0.559 0.601 0.559 0.571 7,818 0.5610 -2.11%
2016-03-17 0 0.095 0.093 0.099 0.095 0.095 123,800 11,723 0.0947 0.571 0.559 0.595 0.571 0.571 20,593 0.5693 0.00%
2016-03-16 0 0.095 0.091 0.095 0.095 0.095 17,020 1,620 0.0952 0.571 0.547 0.571 0.571 0.571 2,831 0.5722 1.06%
2016-03-15 0 0.094 0.094 0.099 0.093 0.093 72,000 6,696 0.0930 0.565 0.565 0.595 0.559 0.559 11,976 0.5591 -5.05%
2016-03-14 0 0.099 0.092 0.100 0.099 0.099 24,000 2,376 0.0990 0.595 0.553 0.601 0.595 0.595 3,992 0.5952 4.21%
2016-03-11 0 0.095 0.091 0.097 0.092 0.098 508,000 47,656 0.0938 0.571 0.547 0.583 0.553 0.589 84,501 0.5640 3.26%
2016-03-10 0 0.092 0.090 0.100 0.092 0.095 1,000,000 92,768 0.0928 0.553 0.541 0.601 0.553 0.571 166,340 0.5577 -2.13%
2016-03-09 0 0.094 0.092 0.095 0.094 0.096 648,000 61,824 0.0954 0.565 0.553 0.571 0.565 0.577 107,788 0.5736 -6.00%
2016-03-08 0 0.100 0.094 0.100 - - 0 0 - 0.601 0.565 0.601 - - 0 - 0.00%
2016-03-07 0 0.100 0.095 0.100 0.095 0.100 176,000 17,056 0.0969 0.601 0.571 0.601 0.571 0.601 29,276 0.5826 3.09%
2016-03-04 0 0.097 0.095 0.109 - - 0 0 - 0.583 0.571 0.655 - - 0 - 0.00%
2016-03-03 0 0.097 0.096 0.097 0.095 0.097 496,000 47,904 0.0966 0.583 0.577 0.583 0.571 0.583 82,505 0.5806 -8.49%
2016-03-02 0 0.106 0.095 0.106 0.106 0.106 16,000 1,696 0.1060 0.637 0.571 0.637 0.637 0.637 2,661 0.6372 8.16%
2016-03-01 0 0.098 0.098 0.105 0.094 0.094 80,000 7,520 0.0940 0.589 0.589 0.631 0.565 0.565 13,307 0.5651 -2.00%
2016-02-29 0 0.100 0.101 0.102 - - 8,000 768 0.0960 0.601 0.607 0.613 - - 1,331 0.5771 0.00%
2016-02-26 0 0.100 0.094 0.111 0.100 0.100 50,000 4,972 0.0994 0.601 0.565 0.667 0.601 0.601 8,317 0.5978 -4.76%
2016-02-25 0 0.105 0.091 0.106 - - 0 0 - 0.631 0.547 0.637 - - 0 - 0.00%
2016-02-24 0 0.105 0.105 0.106 - - 60 5 0.0833 0.631 0.631 0.637 - - 10 0.5010 5.00%
2016-02-23 0 0.100 0.096 0.102 - - 0 0 - 0.601 0.577 0.613 - - 0 - 0.00%
2016-02-22 0 0.100 0.099 0.100 0.092 0.118 1,728,000 182,736 0.1058 0.601 0.595 0.601 0.553 0.709 287,436 0.6357 -8.26%
2016-02-19 0 0.109 0.091 0.109 - - 0 0 - 0.655 0.547 0.655 - - 0 - 0.00%
2016-02-18 0 0.109 0.091 0.109 - - 0 0 - 0.655 0.547 0.655 - - 0 - 0.00%
2016-02-17 0 0.109 0.109 0.110 - - 0 0 - 0.655 0.655 0.661 - - 0 - 9.00%
2016-02-16 0 0.100 0.091 0.110 0.100 0.100 17,000 1,571 0.0924 0.601 0.547 0.661 0.601 0.601 2,828 0.5556 0.00%
2016-02-15 0 0.100 0.090 0.109 0.100 0.110 408,000 40,880 0.1002 0.601 0.541 0.655 0.601 0.661 67,867 0.6024 0.00%
2016-02-12 0 0.100 0.085 0.100 0.090 0.100 632,000 56,960 0.0901 0.601 0.511 0.601 0.541 0.601 105,127 0.5418 8.70%
2016-02-11 0 0.092 0.091 0.096 0.086 0.093 590,000 53,728 0.0911 0.553 0.547 0.577 0.517 0.559 98,141 0.5475 -10.68%
2016-02-05 0 0.103 0.095 0.103 0.103 0.103 160,165 16,494 0.1030 0.619 0.571 0.619 0.619 0.619 26,642 0.6191 3.00%
2016-02-04 0 0.100 0.096 0.110 0.100 0.114 472,000 47,872 0.1014 0.601 0.577 0.661 0.601 0.685 78,512 0.6097 -12.28%
2016-02-03 0 0.114 0.089 0.114 0.102 0.114 88,000 9,072 0.1031 0.685 0.535 0.685 0.613 0.685 14,638 0.6198 14.00%
2016-02-02 0 0.100 0.095 0.108 0.100 0.100 32,000 3,200 0.1000 0.601 0.571 0.649 0.601 0.601 5,323 0.6012 -10.71%
2016-02-01 0 0.112 0.088 0.112 0.114 0.114 8,000 912 0.1140 0.673 0.529 0.673 0.685 0.685 1,331 0.6853 9.80%
2016-01-29 0 0.102 0.089 0.102 0.101 0.102 387,000 39,243 0.1014 0.613 0.535 0.613 0.607 0.613 64,374 0.6096 0.00%
2016-01-28 0 0.102 0.091 0.102 0.086 0.102 252,000 24,160 0.0959 0.613 0.547 0.613 0.517 0.613 41,918 0.5764 5.15%
2016-01-27 0 0.097 0.088 0.104 0.097 0.097 24,000 2,328 0.0970 0.583 0.529 0.625 0.583 0.583 3,992 0.5831 1.04%
2016-01-26 0 0.096 0.087 0.098 0.086 0.102 2,768,010 249,640 0.0902 0.577 0.523 0.589 0.517 0.613 460,431 0.5422 -6.80%
2016-01-25 0 0.103 0.094 0.103 0.091 0.103 66,000 6,610 0.1002 0.619 0.565 0.619 0.547 0.619 10,978 0.6021 0.98%
2016-01-22 0 0.102 0.094 0.102 0.095 0.103 296,000 28,224 0.0954 0.613 0.565 0.613 0.571 0.619 49,237 0.5732 5.15%
2016-01-21 0 0.097 0.091 0.097 0.089 0.109 3,364,800 321,406 0.0955 0.583 0.547 0.583 0.535 0.655 559,701 0.5742 -5.83%
2016-01-20 0 0.103 0.103 0.107 0.101 0.110 1,270,400 135,448 0.1066 0.619 0.619 0.643 0.607 0.661 211,318 0.6410 -9.65%
2016-01-19 0 0.114 0.101 0.115 0.101 0.122 589,600 61,970 0.1051 0.685 0.607 0.691 0.607 0.733 98,074 0.6319 3.64%
2016-01-18 0 0.110 0.105 0.117 0.102 0.110 34,000 3,528 0.1038 0.661 0.631 0.703 0.613 0.661 5,656 0.6238 0.92%
2016-01-15 0 0.109 0.109 0.120 0.108 0.108 85,931 9,221 0.1073 0.655 0.655 0.721 0.649 0.649 14,294 0.6451 0.00%
2016-01-14 0 0.109 0.109 0.115 0.108 0.115 560,000 63,080 0.1126 0.655 0.655 0.691 0.649 0.691 93,150 0.6772 -5.22%
2016-01-13 0 0.115 0.114 0.118 0.111 0.118 1,004,007 113,464 0.1130 0.691 0.685 0.709 0.667 0.709 167,007 0.6794 -0.86%
2016-01-12 0 0.116 0.112 0.116 - - 0 0 - 0.697 0.673 0.697 - - 0 - -3.33%
2016-01-11 0 0.120 0.112 0.120 0.123 0.123 24,000 2,952 0.1230 0.721 0.673 0.721 0.739 0.739 3,992 0.7394 -2.44%
2016-01-08 0 0.123 0.118 0.123 0.123 0.123 80,000 9,840 0.1230 0.739 0.709 0.739 0.739 0.739 13,307 0.7394 4.24%
2016-01-07 0 0.118 0.112 0.118 0.110 0.118 758,000 86,250 0.1138 0.709 0.673 0.709 0.661 0.709 126,086 0.6841 0.00%
2016-01-06 0 0.118 0.115 0.124 0.114 0.118 1,248,000 144,552 0.1158 0.709 0.691 0.745 0.685 0.709 207,592 0.6963 -1.67%
2016-01-05 0 0.120 0.120 0.125 0.119 0.120 405,200 48,372 0.1194 0.721 0.721 0.751 0.715 0.721 67,401 0.7177 -2.44%
2016-01-04 0 0.123 0.120 0.125 0.123 0.123 152,000 18,696 0.1230 0.739 0.721 0.751 0.739 0.739 25,284 0.7394 0.00%
2015-12-31 0 0.123 0.119 0.123 - - 0 0 - 0.739 0.715 0.739 - - 0 - 0.00%
2015-12-30 0 0.123 0.123 0.128 0.123 0.123 110,000 13,506 0.1228 0.739 0.739 0.770 0.739 0.739 18,297 0.7381 -1.60%
2015-12-29 0 0.125 0.122 0.128 0.122 0.125 104,000 12,752 0.1226 0.751 0.733 0.770 0.733 0.751 17,299 0.7371 0.00%
2015-12-28 0 0.125 0.121 0.129 0.120 0.125 1,029,000 128,443 0.1248 0.751 0.727 0.776 0.721 0.751 171,164 0.7504 0.81%
2015-12-24 0 0.124 0.121 0.124 0.125 0.129 264,000 33,312 0.1262 0.745 0.727 0.745 0.751 0.776 43,914 0.7586 4.20%
2015-12-23 0 0.119 0.119 0.123 0.119 0.124 296,000 35,984 0.1216 0.715 0.715 0.739 0.715 0.745 49,237 0.7308 -4.03%
2015-12-22 0 0.124 0.124 0.125 - - 0 0 - 0.745 0.745 0.751 - - 0 - 0.00%
2015-12-21 0 0.124 0.118 0.124 0.116 0.124 292,000 35,640 0.1221 0.745 0.709 0.745 0.697 0.745 48,571 0.7338 4.20%
2015-12-18 0 0.119 0.119 0.122 0.119 0.120 320,000 38,392 0.1200 0.715 0.715 0.733 0.715 0.721 53,229 0.7213 -0.83%
2015-12-17 0 0.120 0.119 0.120 0.120 0.120 72,000 8,640 0.1200 0.721 0.715 0.721 0.721 0.721 11,976 0.7214 0.00%
2015-12-16 0 0.120 0.118 0.128 0.120 0.120 48,000 5,760 0.1200 0.721 0.709 0.770 0.721 0.721 7,984 0.7214 0.00%
2015-12-15 0 0.120 0.120 0.128 0.119 0.119 13,800 1,590 0.1152 0.721 0.721 0.770 0.715 0.715 2,295 0.6927 -4.00%
2015-12-14 0 0.125 0.125 0.126 0.113 0.120 408,000 47,632 0.1167 0.751 0.751 0.757 0.679 0.721 67,867 0.7018 0.00%
2015-12-11 0 0.125 0.125 0.126 0.120 0.128 1,132,000 139,025 0.1228 0.751 0.751 0.757 0.721 0.770 188,297 0.7383 0.00%
2015-12-10 0 0.125 0.121 0.125 0.120 0.129 464,000 58,000 0.1250 0.751 0.727 0.751 0.721 0.776 77,182 0.7515 4.17%
2015-12-09 0 0.120 0.120 0.128 0.120 0.125 1,307,000 161,650 0.1237 0.721 0.721 0.770 0.721 0.751 217,406 0.7435 -1.64%
2015-12-08 0 0.122 0.122 0.124 0.122 0.122 224,000 27,328 0.1220 0.733 0.733 0.745 0.733 0.733 37,260 0.7334 -3.94%
2015-12-07 0 0.127 0.124 0.130 0.122 0.127 397,000 49,967 0.1259 0.763 0.745 0.782 0.733 0.763 66,037 0.7567 -2.31%
2015-12-04 0 0.130 0.125 0.130 0.125 0.133 937,400 122,105 0.1303 0.782 0.751 0.782 0.751 0.800 155,927 0.7831 3.17%
2015-12-03 0 0.126 0.134 0.135 0.120 0.135 280,000 34,016 0.1215 0.757 0.806 0.812 0.721 0.812 46,575 0.7303 -1.56%
2015-12-02 0 0.128 0.128 0.134 0.128 0.131 434,000 56,812 0.1309 0.770 0.770 0.806 0.770 0.788 72,192 0.7870 -1.54%
2015-12-01 0 0.130 0.122 0.131 - - 0 0 - 0.782 0.733 0.788 - - 0 - 0.00%
2015-11-30 0 0.130 0.123 0.131 0.130 0.130 632,000 82,160 0.1300 0.782 0.739 0.788 0.782 0.782 105,127 0.7815 0.00%
2015-11-27 0 0.130 0.124 0.130 0.128 0.130 218,200 28,303 0.1297 0.782 0.745 0.782 0.770 0.782 36,295 0.7798 1.56%
2015-11-26 0 0.128 0.126 0.128 0.127 0.128 1,056,000 135,112 0.1279 0.770 0.757 0.770 0.763 0.770 175,655 0.7692 -1.54%
2015-11-25 0 0.130 0.123 0.130 0.123 0.130 148,000 18,288 0.1236 0.782 0.739 0.782 0.739 0.782 24,618 0.7429 0.78%
2015-11-24 0 0.129 0.126 0.129 0.127 0.129 402,000 51,686 0.1286 0.776 0.757 0.776 0.763 0.776 66,869 0.7729 2.38%
2015-11-23 0 0.126 0.122 0.126 0.126 0.129 560,000 71,592 0.1278 0.757 0.733 0.757 0.757 0.776 93,150 0.7686 -2.33%
2015-11-20 0 0.129 0.122 0.130 0.120 0.129 408,000 49,328 0.1209 0.776 0.733 0.782 0.721 0.776 67,867 0.7268 4.03%
2015-11-19 0 0.124 0.123 0.124 0.124 0.127 84,000 10,568 0.1258 0.745 0.739 0.745 0.745 0.763 13,973 0.7563 -2.36%
2015-11-18 0 0.127 0.128 0.136 0.123 0.130 173,600 22,060 0.1271 0.763 0.770 0.818 0.739 0.782 28,877 0.7639 -4.51%
2015-11-17 0 0.133 0.133 0.134 0.121 0.135 969,000 123,699 0.1277 0.800 0.800 0.806 0.727 0.812 161,183 0.7674 10.83%
2015-11-16 0 0.120 0.120 0.133 0.117 0.131 476,000 61,096 0.1284 0.721 0.721 0.800 0.703 0.788 79,178 0.7716 -8.40%
2015-11-13 0 0.131 0.123 0.131 - - 0 0 - 0.788 0.739 0.788 - - 0 - 0.00%
2015-11-12 0 0.131 0.128 0.132 0.128 0.131 540,000 69,372 0.1285 0.788 0.770 0.794 0.770 0.788 89,824 0.7723 3.15%
2015-11-11 0 0.127 0.127 0.131 0.127 0.128 928,000 118,664 0.1279 0.763 0.763 0.788 0.763 0.770 154,364 0.7687 -0.78%
2015-11-10 0 0.128 0.124 0.131 0.128 0.128 440,007 56,320 0.1280 0.770 0.745 0.788 0.770 0.770 73,191 0.7695 0.00%
2015-11-09 0 0.128 0.127 0.131 0.128 0.128 56,000 7,168 0.1280 0.770 0.763 0.788 0.770 0.770 9,315 0.7695 -6.57%
2015-11-06 0 0.137 0.127 0.138 0.120 0.137 1,776,000 226,320 0.1274 0.824 0.763 0.830 0.721 0.824 295,420 0.7661 7.03%
2015-11-05 0 0.128 0.125 0.128 0.125 0.130 476,000 59,912 0.1259 0.770 0.751 0.770 0.751 0.782 79,178 0.7567 2.40%
2015-11-04 0 0.125 0.125 0.128 0.125 0.125 242,000 30,220 0.1249 0.751 0.751 0.770 0.751 0.751 40,254 0.7507 3.31%
2015-11-03 0 0.121 0.117 0.125 - - 0 0 - 0.727 0.703 0.751 - - 0 - 0.00%
2015-11-02 0 0.121 0.121 0.128 0.120 0.123 216,000 26,040 0.1206 0.727 0.727 0.770 0.721 0.739 35,929 0.7248 0.00%
2015-10-30 0 0.121 0.121 0.129 0.120 0.121 68,000 8,144 0.1198 0.727 0.727 0.776 0.721 0.727 11,311 0.7200 -4.72%
2015-10-29 0 0.127 0.121 0.128 0.120 0.127 321,000 39,105 0.1218 0.763 0.727 0.770 0.721 0.763 53,395 0.7324 -1.55%
2015-10-28 0 0.129 0.120 0.129 0.129 0.129 320,000 41,280 0.1290 0.776 0.721 0.776 0.776 0.776 53,229 0.7755 0.78%
2015-10-27 0 0.128 0.113 0.139 0.120 0.128 192,000 24,352 0.1268 0.770 0.679 0.836 0.721 0.770 31,937 0.7625 5.79%
2015-10-26 0 0.121 0.121 0.128 0.121 0.128 219,000 27,826 0.1271 0.727 0.727 0.770 0.727 0.770 36,428 0.7639 -6.20%
2015-10-23 0 0.129 0.125 0.129 0.120 0.129 319,800 40,118 0.1254 0.776 0.751 0.776 0.721 0.776 53,196 0.7542 3.20%
2015-10-22 0 0.125 0.120 0.128 0.120 0.128 868,000 108,104 0.1245 0.751 0.721 0.770 0.721 0.770 144,383 0.7487 0.00%
2015-10-20 0 0.125 0.121 0.129 0.121 0.125 560,000 68,208 0.1218 0.751 0.727 0.776 0.727 0.751 93,150 0.7322 4.17%
2015-10-19 0 0.120 0.118 0.124 0.120 0.123 1,436,000 172,880 0.1204 0.721 0.709 0.745 0.721 0.739 238,864 0.7238 0.00%
2015-10-16 0 0.120 0.120 0.124 0.118 0.120 2,368,200 284,165 0.1200 0.721 0.721 0.745 0.709 0.721 393,926 0.7214 0.00%
2015-10-15 0 0.120 0.120 0.122 0.117 0.124 2,135,800 255,462 0.1196 0.721 0.721 0.733 0.703 0.745 355,269 0.7191 0.00%
2015-10-14 0 0.120 0.118 0.122 0.120 0.122 680,000 81,872 0.1204 0.721 0.709 0.733 0.721 0.733 113,111 0.7238 0.00%
2015-10-13 0 0.120 0.120 0.124 0.120 0.124 741,000 90,593 0.1223 0.721 0.721 0.745 0.721 0.745 123,258 0.7350 0.84%
2015-10-12 0 0.119 0.115 0.120 0.113 0.122 2,541,000 299,825 0.1180 0.715 0.691 0.721 0.679 0.733 422,670 0.7094 0.00%
2015-10-09 0 0.119 0.119 0.120 0.117 0.120 888,000 104,720 0.1179 0.715 0.715 0.721 0.703 0.721 147,710 0.7090 -0.83%
2015-10-08 0 0.120 0.120 0.123 - - 0 0 - 0.721 0.721 0.739 - - 0 - 0.00%
2015-10-07 0 0.120 0.120 0.125 0.120 0.120 120,000 14,400 0.1200 0.721 0.721 0.751 0.721 0.721 19,961 0.7214 0.00%
2015-10-06 0 0.120 0.117 0.123 0.117 0.120 1,006,000 118,656 0.1179 0.721 0.703 0.739 0.703 0.721 167,338 0.7091 3.45%
2015-10-05 0 0.116 0.122 0.123 0.116 0.125 1,312,000 156,848 0.1195 0.697 0.733 0.739 0.697 0.751 218,238 0.7187 -2.52%
2015-10-02 0 0.119 0.118 0.119 0.119 0.125 1,424,000 169,792 0.1192 0.715 0.709 0.715 0.715 0.751 236,868 0.7168 -4.03%
2015-09-30 0 0.124 0.118 0.124 0.116 0.125 330,000 39,340 0.1192 0.745 0.709 0.745 0.697 0.751 54,892 0.7167 3.33%
2015-09-29 0 0.120 0.116 0.123 0.116 0.130 471,800 57,138 0.1211 0.721 0.697 0.739 0.697 0.782 78,479 0.7281 -4.76%
2015-09-25 0 0.126 0.121 0.130 0.120 0.136 584,000 70,432 0.1206 0.757 0.727 0.782 0.721 0.818 97,143 0.7250 -4.55%
2015-09-24 0 0.132 0.123 0.141 - - 0 0 - 0.794 0.739 0.848 - - 0 - 0.00%
2015-09-23 0 0.132 0.127 0.135 0.125 0.138 780,000 100,084 0.1283 0.794 0.763 0.812 0.751 0.830 129,745 0.7714 -5.71%
2015-09-22 0 0.140 0.126 0.147 0.128 0.140 1,050,000 137,538 0.1310 0.842 0.757 0.884 0.770 0.842 174,657 0.7875 7.69%
2015-09-21 0 0.130 0.128 0.130 0.123 0.130 480,000 60,368 0.1258 0.782 0.770 0.782 0.739 0.782 79,843 0.7561 -1.52%
2015-09-18 0 0.132 0.124 0.132 0.128 0.132 660,000 86,072 0.1304 0.794 0.745 0.794 0.770 0.794 109,784 0.7840 1.54%
2015-09-17 0 0.130 0.126 0.130 0.113 0.130 656,000 84,196 0.1283 0.782 0.757 0.782 0.679 0.782 109,119 0.7716 4.00%
2015-09-16 0 0.125 0.125 0.133 0.120 0.123 1,248,000 151,864 0.1217 0.751 0.751 0.800 0.721 0.739 207,592 0.7315 4.17%
2015-09-15 0 0.120 0.117 0.125 0.117 0.125 1,038,000 126,052 0.1214 0.721 0.703 0.751 0.703 0.751 172,661 0.7301 -0.83%
2015-09-14 0 0.121 0.121 0.133 0.120 0.138 1,288,060 158,696 0.1232 0.727 0.727 0.800 0.721 0.830 214,256 0.7407 -7.63%
2015-09-11 0 0.131 0.131 0.138 0.130 0.131 136,000 17,760 0.1306 0.788 0.788 0.830 0.782 0.788 22,622 0.7851 0.77%
2015-09-10 0 0.130 0.123 0.132 0.123 0.132 308,000 40,140 0.1303 0.782 0.739 0.794 0.739 0.794 51,233 0.7835 0.00%
2015-09-09 0 0.130 0.122 0.130 0.130 0.131 328,060 42,550 0.1297 0.782 0.733 0.782 0.782 0.788 54,570 0.7797 0.00%
2015-09-08 0 0.130 0.125 0.130 0.132 0.132 1,596,000 210,604 0.1320 0.782 0.751 0.782 0.794 0.794 265,479 0.7933 6.56%
2015-09-07 0 0.122 0.117 0.125 0.122 0.122 696,000 84,912 0.1220 0.733 0.703 0.751 0.733 0.733 115,773 0.7334 1.67%
2015-09-04 0 0.120 0.115 0.124 0.115 0.120 602,000 71,804 0.1193 0.721 0.691 0.745 0.691 0.721 100,137 0.7171 3.45%
2015-09-02 0 0.116 0.115 0.123 0.115 0.125 1,338,000 157,670 0.1178 0.697 0.691 0.739 0.691 0.751 222,563 0.7084 -10.77%
2015-09-01 0 0.130 0.121 0.130 0.120 0.131 2,485,000 307,821 0.1239 0.782 0.727 0.782 0.721 0.788 413,355 0.7447 0.00%
2015-08-31 0 0.130 0.130 0.139 0.125 0.130 28,000 3,514 0.1255 0.782 0.782 0.836 0.751 0.782 4,658 0.7545 -7.80%
2015-08-28 0 0.141 0.138 0.141 0.130 0.157 773,294 106,717 0.1380 0.848 0.830 0.848 0.782 0.944 128,630 0.8296 4.44%
2015-08-27 0 0.135 0.130 0.137 0.126 0.145 511,000 68,192 0.1334 0.812 0.782 0.824 0.757 0.872 85,000 0.8023 0.00%
2015-08-26 0 0.135 0.121 0.135 0.138 0.138 16,000 2,208 0.1380 0.812 0.727 0.812 0.830 0.830 2,661 0.8296 4.65%
2015-08-25 0 0.129 0.119 0.129 0.116 0.129 1,265,140 155,568 0.1230 0.776 0.715 0.776 0.697 0.776 210,443 0.7392 -0.77%
2015-08-24 0 0.130 0.125 0.130 0.112 0.136 1,645,400 197,036 0.1197 0.782 0.751 0.782 0.673 0.818 273,696 0.7199 -7.80%
2015-08-21 0 0.141 0.131 0.142 0.128 0.159 320,000 48,080 0.1503 0.848 0.788 0.854 0.770 0.956 53,229 0.9033 1.44%
2015-08-20 0 0.139 0.133 0.140 0.130 0.139 568,000 74,352 0.1309 0.836 0.800 0.842 0.782 0.836 94,481 0.7870 -0.71%
2015-08-19 0 0.140 0.139 0.143 0.135 0.146 450,000 62,660 0.1392 0.842 0.836 0.860 0.812 0.878 74,853 0.8371 -6.67%
2015-08-18 0 0.150 0.140 0.150 0.149 0.150 305,000 45,642 0.1496 0.902 0.842 0.902 0.896 0.902 50,734 0.8996 0.00%
2015-08-17 0 0.150 0.139 0.150 0.138 0.151 800,000 113,616 0.1420 0.902 0.836 0.902 0.830 0.908 133,072 0.8538 -3.85%
2015-08-14 0 0.156 0.140 0.156 - - 0 0 - 0.938 0.842 0.938 - - 0 - -0.64%
2015-08-13 0 0.157 0.150 0.157 0.142 0.157 1,408,000 205,920 0.1463 0.944 0.902 0.944 0.854 0.944 234,207 0.8792 9.03%
2015-08-12 0 0.144 0.144 0.152 0.143 0.152 304,000 43,944 0.1446 0.866 0.866 0.914 0.860 0.914 50,567 0.8690 -5.26%
2015-08-11 0 0.152 0.161 0.162 - - 0 0 - 0.914 0.968 0.974 - - 0 - 0.00%
2015-08-10 0 0.152 0.152 0.158 0.152 0.152 104,000 15,792 0.1518 0.914 0.914 0.950 0.914 0.914 17,299 0.9129 0.66%
2015-08-07 0 0.151 0.151 0.156 0.150 0.166 2,436,000 382,828 0.1572 0.908 0.908 0.938 0.902 0.998 405,204 0.9448 0.67%
2015-08-06 0 0.150 0.141 0.150 0.141 0.150 712,000 100,528 0.1412 0.902 0.848 0.902 0.848 0.902 118,434 0.8488 6.38%
2015-08-05 0 0.141 0.139 0.167 - - 163,000 22,805 0.1399 0.848 0.836 1.004 - - 27,113 0.8411 0.00%
2015-08-04 0 0.141 0.141 0.159 0.141 0.141 68,000 9,564 0.1406 0.848 0.848 0.956 0.848 0.848 11,311 0.8455 0.00%
2015-08-03 0 0.141 0.140 0.147 0.141 0.144 544,000 76,952 0.1415 0.848 0.842 0.884 0.848 0.866 90,489 0.8504 -7.24%
2015-07-31 0 0.152 0.139 0.152 - - 2,000 264 0.1320 0.914 0.836 0.914 - - 333 0.7936 -0.65%
2015-07-30 0 0.153 0.146 0.156 0.140 0.157 920,000 135,704 0.1475 0.920 0.878 0.938 0.842 0.944 153,033 0.8868 10.07%
2015-07-29 0 0.139 0.137 0.150 - - 0 0 - 0.836 0.824 0.902 - - 0 - 0.00%
2015-07-28 0 0.139 0.139 0.141 0.137 0.143 448,000 62,672 0.1399 0.836 0.836 0.848 0.824 0.860 74,520 0.8410 1.46%
2015-07-27 0 0.137 0.137 0.140 0.137 0.153 4,568,000 648,944 0.1421 0.824 0.824 0.842 0.824 0.920 759,841 0.8541 -12.74%
2015-07-24 0 0.157 0.150 0.159 0.157 0.157 34,000 5,304 0.1560 0.944 0.902 0.956 0.944 0.944 5,656 0.9378 -1.26%
2015-07-23 0 0.159 0.155 0.160 0.155 0.161 1,472,000 234,176 0.1591 0.956 0.932 0.962 0.932 0.968 244,853 0.9564 2.58%
2015-07-22 0 0.155 0.153 0.160 0.154 0.158 1,616,000 251,984 0.1559 0.932 0.920 0.962 0.926 0.950 268,805 0.9374 -3.73%
2015-07-21 0 0.161 0.158 0.161 0.156 0.161 608,000 96,424 0.1586 0.968 0.950 0.968 0.938 0.968 101,135 0.9534 0.00%
2015-07-20 0 0.161 0.160 0.164 0.154 0.168 5,392,000 879,072 0.1630 0.968 0.962 0.986 0.926 1.010 896,905 0.9801 4.55%
2015-07-17 0 0.154 0.147 0.155 0.143 0.154 554,200 80,524 0.1453 0.926 0.884 0.932 0.860 0.926 92,186 0.8735 2.67%
2015-07-16 0 0.150 0.142 0.152 0.141 0.150 632,000 91,736 0.1452 0.902 0.854 0.914 0.848 0.902 105,127 0.8726 5.63%
2015-07-15 0 0.142 0.140 0.143 0.135 0.149 2,232,000 311,584 0.1396 0.854 0.842 0.860 0.812 0.896 371,271 0.8392 -6.58%
2015-07-14 0 0.152 0.149 0.160 0.150 0.159 1,117,002 168,474 0.1508 0.914 0.896 0.962 0.902 0.956 185,802 0.9067 -4.40%
2015-07-13 0 0.159 0.155 0.159 0.140 0.160 5,350,800 798,443 0.1492 0.956 0.932 0.956 0.842 0.962 890,052 0.8971 6.71%
2015-07-10 0 0.149 0.141 0.149 0.133 0.156 5,622,000 837,918 0.1490 0.896 0.848 0.896 0.800 0.938 935,164 0.8960 8.76%
2015-07-09 0 0.137 0.131 0.138 0.118 0.140 13,936,000 1,784,376 0.1280 0.824 0.788 0.830 0.709 0.842 2,318,115 0.7698 37.00%
2015-07-08 0 0.100 0.100 0.115 0.100 0.125 18,947,800 2,063,884 0.1089 0.601 0.601 0.691 0.601 0.751 3,151,778 0.6548 -25.37%
2015-07-07 0 0.134 0.130 0.134 0.127 0.145 10,960,000 1,458,512 0.1331 0.806 0.782 0.806 0.763 0.872 1,823,087 0.8000 -6.29%
2015-07-06 0 0.143 0.143 0.145 0.128 0.180 10,992,002 1,572,336 0.1430 0.860 0.860 0.872 0.770 1.082 1,828,410 0.8599 -15.38%
2015-07-03 0 0.169 0.160 0.170 0.153 0.196 9,064,000 1,572,656 0.1735 1.016 0.962 1.022 0.920 1.178 1,507,706 1.0431 -13.78%
2015-07-02 0 0.196 0.188 0.199 0.188 0.213 1,095,000 216,452 0.1977 1.178 1.130 1.196 1.130 1.281 182,142 1.1884 -2.00%
2015-06-30 0 0.200 0.198 0.200 0.190 0.204 4,697,000 920,980 0.1961 1.202 1.190 1.202 1.142 1.226 781,299 1.1788 -1.96%
2015-06-29 0 0.204 0.202 0.203 0.200 0.215 4,784,000 993,448 0.2077 1.226 1.214 1.220 1.202 1.293 795,771 1.2484 -6.42%
2015-06-26 0 0.218 0.217 0.218 0.216 0.226 8,008,000 1,750,112 0.2185 1.311 1.305 1.311 1.299 1.359 1,332,051 1.3138 -3.96%
2015-06-25 0 0.227 0.227 0.229 0.226 0.230 430,200 98,162 0.2282 1.365 1.365 1.377 1.359 1.383 71,559 1.3718 -0.87%
2015-06-24 0 0.229 0.221 0.230 0.217 0.229 1,201,200 270,324 0.2250 1.377 1.329 1.383 1.305 1.377 199,808 1.3529 2.69%
2015-06-23 0 0.223 0.220 0.223 0.223 0.228 1,355,200 303,272 0.2238 1.341 1.323 1.341 1.341 1.371 225,424 1.3453 -3.04%
2015-06-22 0 0.230 0.222 0.230 0.220 0.241 1,872,000 414,616 0.2215 1.383 1.335 1.383 1.323 1.449 311,389 1.3315 0.00%
2015-06-19 0 0.230 0.229 0.230 0.225 0.240 1,936,000 445,856 0.2303 1.383 1.377 1.383 1.353 1.443 322,034 1.3845 -2.95%
2015-06-18 0 0.237 0.227 0.242 0.227 0.238 864,000 199,952 0.2314 1.425 1.365 1.455 1.365 1.431 143,718 1.3913 -0.42%
2015-06-17 0 0.238 0.235 0.242 0.230 0.239 1,848,000 429,576 0.2325 1.431 1.413 1.455 1.383 1.437 307,396 1.3975 0.00%
2015-06-16 0 0.238 0.232 0.239 0.226 0.245 3,160,000 732,104 0.2317 1.431 1.395 1.437 1.359 1.473 525,635 1.3928 2.15%
2015-06-15 0 0.233 0.232 0.239 0.232 0.239 1,784,000 420,438 0.2357 1.401 1.395 1.437 1.395 1.437 296,751 1.4168 -4.51%
2015-06-12 0 0.244 0.238 0.245 0.217 0.245 3,458,942 823,446 0.2381 1.467 1.431 1.473 1.305 1.473 575,361 1.4312 9.42%
2015-06-11 0 0.223 0.217 0.227 0.215 0.230 4,949,000 1,086,483 0.2195 1.341 1.305 1.365 1.293 1.383 823,217 1.3198 -0.89%
2015-06-10 0 0.225 0.220 0.235 0.220 0.245 7,457,000 1,713,180 0.2297 1.353 1.323 1.413 1.323 1.473 1,240,398 1.3812 -8.16%
2015-06-09 0 0.245 0.239 0.247 0.234 0.250 5,688,000 1,367,296 0.2404 1.473 1.437 1.485 1.407 1.503 946,142 1.4451 -3.92%
2015-06-08 0 0.255 0.250 0.255 0.245 0.260 2,869,000 722,410 0.2518 1.533 1.503 1.533 1.473 1.563 477,230 1.5138 -1.92%
2015-06-05 0 0.260 0.255 0.260 0.250 0.280 5,549,800 1,472,504 0.2653 1.563 1.533 1.563 1.503 1.683 923,154 1.5951 -3.70%
2015-06-04 0 0.270 0.265 0.270 0.246 0.290 13,257,000 3,533,822 0.2666 1.623 1.593 1.623 1.479 1.743 2,205,170 1.6025 0.00%
2015-06-03 0 0.270 0.265 0.270 0.255 0.290 31,291,000 8,384,875 0.2680 1.623 1.593 1.623 1.533 1.743 5,204,946 1.6109 8.43%
2015-06-02 0 0.249 0.249 0.255 0.245 0.260 10,608,200 2,669,665 0.2517 1.497 1.497 1.533 1.473 1.563 1,764,568 1.5129 -2.35%
2015-06-01 0 0.255 0.248 0.255 0.246 0.260 7,933,000 1,989,884 0.2508 1.533 1.491 1.533 1.479 1.563 1,319,575 1.5080 2.00%
2015-05-29 0 0.250 0.246 0.250 0.238 0.250 2,280,000 565,636 0.2481 1.503 1.479 1.503 1.431 1.503 379,255 1.4914 3.73%
2015-05-28 0 0.241 0.241 0.245 0.239 0.255 8,723,000 2,163,214 0.2480 1.449 1.449 1.473 1.437 1.533 1,450,984 1.4909 -3.60%
2015-05-27 0 0.250 0.250 0.260 0.245 0.260 11,584,000 2,908,195 0.2511 1.503 1.503 1.563 1.473 1.563 1,926,883 1.5093 0.00%
2015-05-26 0 0.250 0.250 0.255 0.237 0.255 20,113,400 5,012,265 0.2492 1.503 1.503 1.533 1.425 1.533 3,345,664 1.4981 2.46%
2015-05-22 0 0.244 0.243 0.244 0.220 0.245 6,655,000 1,597,700 0.2401 1.467 1.461 1.467 1.323 1.473 1,106,993 1.4433 5.63%
2015-05-21 0 0.231 0.229 0.230 0.226 0.234 7,962,516 1,828,590 0.2296 1.389 1.377 1.383 1.359 1.407 1,324,485 1.3806 1.32%
2015-05-20 0 0.228 0.226 0.230 0.225 0.240 7,305,840 1,670,690 0.2287 1.371 1.359 1.383 1.353 1.443 1,215,254 1.3748 -2.15%
2015-05-19 0 0.233 0.233 0.234 0.208 0.248 24,999,306 5,741,231 0.2297 1.401 1.401 1.407 1.250 1.491 4,158,385 1.3806 12.02%
2015-05-18 0 0.208 0.206 0.208 0.204 0.213 7,505,000 1,563,813 0.2084 1.250 1.238 1.250 1.226 1.281 1,248,382 1.2527 2.46%
2015-05-15 0 0.203 0.201 0.203 0.196 0.203 3,356,200 669,498 0.1995 1.220 1.208 1.220 1.178 1.220 558,270 1.1992 1.50%
2015-05-14 0 0.200 0.200 0.203 0.194 0.207 2,860,000 574,424 0.2008 1.202 1.202 1.220 1.166 1.244 475,732 1.2075 0.50%
2015-05-13 0 0.199 0.198 0.200 0.189 0.201 5,664,000 1,119,304 0.1976 1.196 1.190 1.202 1.136 1.208 942,150 1.1880 0.51%
2015-05-12 0 0.198 0.198 0.203 0.190 0.198 3,392,000 657,676 0.1939 1.190 1.190 1.220 1.142 1.190 564,225 1.1656 1.54%
2015-05-11 0 0.195 0.194 0.195 0.185 0.201 18,789,800 3,549,943 0.1889 1.172 1.166 1.172 1.112 1.208 3,125,496 1.1358 -4.41%
2015-05-08 0 0.204 0.202 0.204 0.198 0.204 1,106,000 222,164 0.2009 1.226 1.214 1.226 1.190 1.226 183,972 1.2076 3.03%
2015-05-07 0 0.198 0.191 0.203 0.190 0.202 5,491,000 1,071,389 0.1951 1.190 1.148 1.220 1.142 1.214 913,373 1.1730 -1.49%
2015-05-06 0 0.201 0.200 0.207 0.200 0.216 7,477,000 1,528,903 0.2045 1.208 1.202 1.244 1.202 1.299 1,243,724 1.2293 -5.19%
2015-05-05 0 0.212 0.210 0.213 0.204 0.230 12,593,000 2,690,140 0.2136 1.274 1.262 1.281 1.226 1.383 2,094,720 1.2842 0.47%
2015-05-04 0 0.211 0.211 0.213 0.206 0.216 5,086,000 1,070,550 0.2105 1.268 1.268 1.281 1.238 1.299 846,005 1.2654 -2.31%
2015-04-30 0 0.216 0.215 0.217 0.215 0.220 5,271,000 1,147,308 0.2177 1.299 1.293 1.305 1.293 1.323 876,778 1.3085 -2.70%
2015-04-29 0 0.222 0.221 0.223 0.213 0.226 11,142,353 2,457,239 0.2205 1.335 1.329 1.341 1.281 1.359 1,853,419 1.3258 5.71%
2015-04-28 0 0.210 0.209 0.210 0.205 0.216 7,530,000 1,586,936 0.2107 1.262 1.256 1.262 1.232 1.299 1,252,540 1.2670 1.94%
2015-04-27 0 0.206 0.209 0.210 0.197 0.210 7,391,400 1,531,835 0.2072 1.238 1.256 1.262 1.184 1.262 1,229,486 1.2459 5.10%
2015-04-24 0 0.196 0.195 0.196 0.190 0.199 2,930,000 570,142 0.1946 1.178 1.172 1.178 1.142 1.196 487,376 1.1698 0.00%
2015-04-23 0 0.196 0.195 0.196 0.189 0.197 3,048,600 587,291 0.1926 1.178 1.172 1.178 1.136 1.184 507,104 1.1581 2.08%
2015-04-22 0 0.192 0.192 0.194 0.186 0.194 3,798,000 720,644 0.1897 1.154 1.154 1.166 1.118 1.166 631,759 1.1407 2.67%
2015-04-21 0 0.187 0.187 0.191 0.185 0.195 3,263,807 613,419 0.1879 1.124 1.124 1.148 1.112 1.172 542,902 1.1299 -1.06%
2015-04-20 0 0.189 0.188 0.190 0.188 0.197 4,989,000 966,242 0.1937 1.136 1.130 1.142 1.130 1.184 829,870 1.1643 -6.44%
2015-04-17 0 0.202 0.200 0.202 0.196 0.206 13,876,300 2,768,392 0.1995 1.214 1.202 1.214 1.178 1.238 2,308,184 1.1994 -1.46%
2015-04-16 0 0.205 0.205 0.206 0.185 0.222 11,296,406 2,319,267 0.2053 1.232 1.232 1.238 1.112 1.335 1,879,045 1.2343 -3.76%
2015-04-15 0 0.213 0.213 0.214 0.200 0.235 19,056,000 4,158,548 0.2182 1.281 1.281 1.287 1.202 1.413 3,169,776 1.3119 -4.91%
2015-04-14 0 0.224 0.224 0.227 0.205 0.250 40,325,800 9,184,180 0.2277 1.347 1.347 1.365 1.232 1.503 6,707,795 1.3692 10.34%
2015-04-13 0 0.203 0.203 0.204 0.170 0.206 54,313,600 10,548,133 0.1942 1.220 1.220 1.226 1.022 1.238 9,034,526 1.1675 24.54%
2015-04-10 0 0.163 0.156 0.163 0.150 0.163 8,887,600 1,406,825 0.1583 0.980 0.938 0.980 0.902 0.980 1,478,364 0.9516 5.16%
2015-04-09 0 0.155 0.155 0.159 0.154 0.168 11,480,600 1,808,443 0.1575 0.932 0.932 0.956 0.926 1.010 1,909,683 0.9470 -4.91%
2015-04-08 0 0.163 0.163 0.168 0.148 0.175 13,591,400 2,184,049 0.1607 0.980 0.980 1.010 0.890 1.052 2,260,794 0.9661 3.82%
2015-04-02 0 0.157 0.157 0.162 0.137 0.179 38,793,748 6,521,854 0.1681 0.944 0.944 0.974 0.824 1.076 6,452,953 1.0107 14.60%
2015-04-01 0 0.137 0.131 0.137 0.123 0.138 8,863,600 1,167,753 0.1317 0.824 0.788 0.824 0.739 0.830 1,474,372 0.7920 11.38%
2015-03-31 0 0.123 0.123 0.127 0.121 0.132 2,126,800 267,503 0.1258 0.739 0.739 0.763 0.727 0.794 353,772 0.7561 -3.91%
2015-03-30 0 0.128 0.128 0.130 0.128 0.130 962,000 124,272 0.1292 0.770 0.770 0.782 0.770 0.782 160,019 0.7766 -1.54%
2015-03-27 0 0.130 0.129 0.130 0.129 0.132 3,624,000 470,360 0.1298 0.782 0.776 0.782 0.776 0.794 602,816 0.7803 0.00%
2015-03-26 0 0.130 0.129 0.131 0.128 0.131 2,966,000 384,394 0.1296 0.782 0.776 0.788 0.770 0.788 493,365 0.7791 -2.26%
2015-03-25 0 0.133 0.131 0.137 0.131 0.135 948,000 125,858 0.1328 0.800 0.788 0.824 0.788 0.812 157,690 0.7981 -1.48%
2015-03-24 0 0.135 0.131 0.135 0.128 0.135 1,606,000 211,890 0.1319 0.812 0.788 0.812 0.770 0.812 267,142 0.7932 -2.17%
2015-03-23 0 0.138 0.128 0.138 0.131 0.138 2,005,000 264,866 0.1321 0.830 0.770 0.830 0.788 0.830 333,512 0.7942 1.47%
2015-03-20 0 0.136 0.136 0.137 0.135 0.136 1,290,000 174,564 0.1353 0.818 0.818 0.824 0.812 0.818 214,579 0.8135 1.49%
2015-03-19 0 0.134 0.130 0.134 0.130 0.134 365,300 48,178 0.1319 0.806 0.782 0.806 0.782 0.806 60,764 0.7929 2.29%
2015-03-18 0 0.131 0.131 0.134 0.127 0.132 1,102,000 144,284 0.1309 0.788 0.788 0.806 0.763 0.794 183,307 0.7871 0.77%
2015-03-17 0 0.130 0.128 0.133 0.127 0.130 1,865,000 241,343 0.1294 0.782 0.770 0.800 0.763 0.782 310,224 0.7780 0.00%
2015-03-16 0 0.130 0.126 0.135 0.130 0.130 55,000 7,094 0.1290 0.782 0.757 0.812 0.782 0.782 9,149 0.7754 -0.76%
2015-03-13 0 0.131 0.127 0.135 0.131 0.133 767,000 101,558 0.1324 0.788 0.763 0.812 0.788 0.800 127,583 0.7960 0.77%
2015-03-12 0 0.130 0.130 0.135 0.130 0.130 1,014,000 131,748 0.1299 0.782 0.782 0.812 0.782 0.782 168,669 0.7811 0.00%
2015-03-11 0 0.130 0.130 0.134 0.130 0.135 1,936,000 255,976 0.1322 0.782 0.782 0.806 0.782 0.812 322,034 0.7949 -0.76%
2015-03-10 0 0.131 0.129 0.132 0.130 0.137 1,616,000 211,768 0.1310 0.788 0.776 0.794 0.782 0.824 268,805 0.7878 0.00%
2015-03-09 0 0.131 0.131 0.135 0.130 0.136 1,631,800 213,639 0.1309 0.788 0.788 0.812 0.782 0.818 271,434 0.7871 0.00%
2015-03-06 0 0.131 0.130 0.135 0.126 0.132 1,264,000 164,728 0.1303 0.788 0.782 0.812 0.757 0.794 210,254 0.7835 1.55%
2015-03-05 0 0.129 0.128 0.134 0.128 0.136 3,765,900 494,119 0.1312 0.776 0.770 0.806 0.770 0.818 626,420 0.7888 -1.53%
2015-03-04 0 0.131 0.131 0.139 0.130 0.140 1,360,000 180,832 0.1330 0.788 0.788 0.836 0.782 0.842 226,222 0.7994 -2.24%
2015-03-03 0 0.134 0.129 0.134 - - 0 0 - 0.806 0.776 0.806 - - 0 - 0.00%
2015-03-02 0 0.134 0.130 0.136 0.134 0.137 511,000 68,616 0.1343 0.806 0.782 0.818 0.806 0.824 85,000 0.8072 -2.19%
2015-02-27 0 0.137 0.133 0.137 0.137 0.137 64,000 8,768 0.1370 0.824 0.800 0.824 0.824 0.824 10,646 0.8236 2.24%
2015-02-26 0 0.134 0.131 0.137 0.130 0.140 831,800 111,644 0.1342 0.806 0.788 0.824 0.782 0.842 138,362 0.8069 -2.19%
2015-02-25 0 0.137 0.134 0.138 0.136 0.137 24,000 3,272 0.1363 0.824 0.806 0.830 0.818 0.824 3,992 0.8196 -0.72%
2015-02-24 0 0.138 0.132 0.144 - - 0 0 - 0.830 0.794 0.866 - - 0 - 0.00%
2015-02-23 0 0.138 0.136 0.140 0.138 0.138 40,000 5,520 0.1380 0.830 0.818 0.842 0.830 0.830 6,654 0.8296 -0.72%
2015-02-18 0 0.139 0.131 0.140 0.127 0.139 312,000 40,864 0.1310 0.836 0.788 0.842 0.763 0.836 51,898 0.7874 0.72%
2015-02-17 0 0.138 0.130 0.138 0.130 0.138 462,000 63,296 0.1370 0.830 0.782 0.830 0.782 0.830 76,849 0.8236 5.34%
2015-02-16 0 0.131 0.130 0.131 0.126 0.131 112,000 14,368 0.1283 0.788 0.782 0.788 0.757 0.788 18,630 0.7712 -5.76%
2015-02-13 0 0.139 0.132 0.139 0.138 0.139 56,000 7,776 0.1389 0.836 0.794 0.836 0.830 0.836 9,315 0.8348 0.00%
2015-02-12 0 0.139 0.127 0.139 0.127 0.139 672,000 88,928 0.1323 0.836 0.763 0.836 0.763 0.836 111,781 0.7956 2.96%
2015-02-11 0 0.135 0.133 0.137 0.132 0.135 440,000 58,344 0.1326 0.812 0.800 0.824 0.794 0.812 73,190 0.7972 -2.17%
2015-02-10 0 0.138 0.132 0.138 0.138 0.138 80,000 11,040 0.1380 0.830 0.794 0.830 0.830 0.830 13,307 0.8296 2.22%
2015-02-09 0 0.135 0.130 0.135 0.131 0.135 104,000 13,848 0.1332 0.812 0.782 0.812 0.788 0.812 17,299 0.8005 -3.57%
2015-02-06 0 0.140 0.128 0.140 0.131 0.140 376,003 49,984 0.1329 0.842 0.770 0.842 0.788 0.842 62,544 0.7992 3.70%
2015-02-05 0 0.135 0.132 0.135 0.135 0.140 240,000 32,760 0.1365 0.812 0.794 0.812 0.812 0.842 39,922 0.8206 0.00%
2015-02-04 0 0.135 0.130 0.138 - - 0 0 - 0.812 0.782 0.830 - - 0 - 0.00%
2015-02-03 0 0.135 0.130 0.137 - - 0 0 - 0.812 0.782 0.824 - - 0 - 0.00%
2015-02-02 0 0.135 0.130 0.139 0.130 0.135 29,000 3,800 0.1310 0.812 0.782 0.836 0.782 0.812 4,824 0.7878 0.00%
2015-01-30 0 0.135 0.130 0.135 - - 3 0 - 0.812 0.782 0.812 - - 0 - 0.00%
2015-01-29 0 0.135 0.131 0.138 - - 0 0 - 0.812 0.788 0.830 - - 0 - 0.00%
2015-01-28 0 0.135 0.130 0.135 0.131 0.136 2,143,000 286,899 0.1339 0.812 0.782 0.812 0.788 0.818 356,467 0.8048 0.00%
2015-01-27 0 0.135 0.132 0.137 0.130 0.135 1,304,224 170,300 0.1306 0.812 0.794 0.824 0.782 0.812 216,945 0.7850 -2.88%
2015-01-26 0 0.139 0.134 0.139 0.134 0.145 824,000 112,408 0.1364 0.836 0.806 0.836 0.806 0.872 137,064 0.8201 0.00%
2015-01-23 0 0.139 0.133 0.139 0.132 0.139 277,600 36,956 0.1331 0.836 0.800 0.836 0.794 0.836 46,176 0.8003 0.00%
2015-01-22 0 0.139 0.130 0.139 0.130 0.139 155,000 20,471 0.1321 0.836 0.782 0.836 0.782 0.836 25,783 0.7940 3.73%
2015-01-21 0 0.134 0.134 0.140 0.134 0.140 65,000 8,852 0.1362 0.806 0.806 0.842 0.806 0.842 10,812 0.8187 -2.19%
2015-01-20 0 0.137 0.132 0.137 - - 0 0 - 0.824 0.794 0.824 - - 0 - -1.44%
2015-01-19 0 0.139 0.130 0.139 0.132 0.139 379,000 52,412 0.1383 0.836 0.782 0.836 0.794 0.836 63,043 0.8314 -1.42%
2015-01-16 0 0.141 0.133 0.141 0.134 0.144 628,000 84,276 0.1342 0.848 0.800 0.848 0.806 0.866 104,462 0.8068 5.22%
2015-01-15 0 0.134 0.132 0.137 0.134 0.134 400,230 53,627 0.1340 0.806 0.794 0.824 0.806 0.806 66,574 0.8055 -2.90%
2015-01-14 0 0.138 0.138 0.140 0.132 0.138 450,000 60,520 0.1345 0.830 0.830 0.842 0.794 0.830 74,853 0.8085 2.22%
2015-01-13 0 0.135 0.135 0.137 0.134 0.135 371,200 50,000 0.1347 0.812 0.812 0.824 0.806 0.812 61,745 0.8098 0.75%
2015-01-12 0 0.134 0.134 0.135 0.134 0.134 43,000 5,679 0.1321 0.806 0.806 0.812 0.806 0.806 7,153 0.7940 0.00%
2015-01-09 0 0.134 0.134 0.137 0.131 0.138 1,103,000 148,739 0.1348 0.806 0.806 0.824 0.788 0.830 183,473 0.8107 -2.90%
2015-01-08 0 0.138 0.135 0.138 0.134 0.138 3,296,000 450,360 0.1366 0.830 0.812 0.830 0.806 0.830 548,257 0.8214 0.00%
2015-01-07 0 0.138 0.133 0.138 0.130 0.138 50,000 6,772 0.1354 0.830 0.800 0.830 0.782 0.830 8,317 0.8142 -1.43%
2015-01-06 0 0.140 0.136 0.140 0.140 0.143 94,600 13,194 0.1395 0.842 0.818 0.842 0.842 0.860 15,736 0.8385 -2.10%
2015-01-05 0 0.143 0.138 0.145 0.143 0.143 13,000 1,783 0.1372 0.860 0.830 0.872 0.860 0.860 2,162 0.8245 5.93%
2015-01-02 0 0.135 0.129 0.135 0.125 0.135 486,000 62,672 0.1290 0.812 0.776 0.812 0.751 0.812 80,841 0.7752 -1.46%
2014-12-31 0 0.137 0.134 0.140 - - 0 0 - 0.824 0.806 0.842 - - 0 - 0.00%
2014-12-30 0 0.137 0.134 0.140 - - 0 0 - 0.824 0.806 0.842 - - 0 - 0.00%
2014-12-29 0 0.137 0.135 0.145 0.136 0.137 160,000 21,880 0.1368 0.824 0.812 0.872 0.818 0.824 26,614 0.8221 0.00%
2014-12-24 0 0.137 0.136 0.146 - - 0 0 - 0.824 0.818 0.878 - - 0 - 0.00%
2014-12-23 0 0.137 0.137 0.144 0.137 0.138 326,000 44,746 0.1373 0.824 0.824 0.866 0.824 0.830 54,227 0.8252 -1.44%
2014-12-22 0 0.139 0.139 0.144 0.137 0.139 238,000 33,012 0.1387 0.836 0.836 0.866 0.824 0.836 39,589 0.8339 0.00%
2014-12-19 0 0.139 0.134 0.139 0.136 0.139 656,600 90,086 0.1372 0.836 0.806 0.836 0.818 0.836 109,219 0.8248 0.00%
2014-12-18 0 0.139 0.133 0.142 0.134 0.139 612,000 83,188 0.1359 0.836 0.800 0.854 0.806 0.836 101,800 0.8172 2.21%
2014-12-17 0 0.136 0.136 0.139 0.130 0.135 160,000 20,936 0.1309 0.818 0.818 0.836 0.782 0.812 26,614 0.7866 -2.86%
2014-12-16 0 0.140 0.139 0.148 0.140 0.140 659,000 92,221 0.1399 0.842 0.836 0.890 0.842 0.842 109,618 0.8413 -2.10%
2014-12-15 0 0.143 0.143 0.148 0.143 0.148 285,000 41,736 0.1464 0.860 0.860 0.890 0.860 0.890 47,407 0.8804 -4.03%
2014-12-12 0 0.149 0.137 0.149 0.148 0.149 201,756 29,923 0.1483 0.896 0.824 0.896 0.890 0.896 33,560 0.8916 2.76%
2014-12-11 0 0.145 0.138 0.149 0.136 0.145 426,000 61,316 0.1439 0.872 0.830 0.896 0.818 0.872 70,861 0.8653 3.57%
2014-12-10 0 0.140 0.138 0.144 0.138 0.140 402,000 56,188 0.1398 0.842 0.830 0.866 0.830 0.842 66,869 0.8403 1.45%
2014-12-09 0 0.138 0.138 0.140 0.138 0.142 901,086 126,807 0.1407 0.830 0.830 0.842 0.830 0.854 149,887 0.8460 -4.83%
2014-12-08 0 0.145 0.140 0.146 0.142 0.145 1,212,000 174,180 0.1437 0.872 0.842 0.878 0.854 0.872 201,604 0.8640 -1.36%
2014-12-05 0 0.147 0.143 0.148 0.142 0.147 1,001,000 144,246 0.1441 0.884 0.860 0.890 0.854 0.884 166,506 0.8663 2.80%
2014-12-04 0 0.143 0.143 0.147 0.141 0.150 1,293,000 188,632 0.1459 0.860 0.860 0.884 0.848 0.902 215,078 0.8770 -0.69%
2014-12-03 0 0.144 0.142 0.147 0.140 0.147 2,106,885 302,220 0.1434 0.866 0.854 0.884 0.842 0.884 350,459 0.8624 -3.36%
2014-12-02 0 0.149 0.142 0.149 0.147 0.149 418,600 61,192 0.1462 0.896 0.854 0.896 0.884 0.896 69,630 0.8788 4.20%
2014-12-01 0 0.143 0.143 0.150 0.140 0.150 704,000 100,416 0.1426 0.860 0.860 0.902 0.842 0.902 117,103 0.8575 0.70%
2014-11-28 0 0.142 0.142 0.144 0.138 0.141 1,898,000 264,456 0.1393 0.854 0.854 0.866 0.830 0.848 315,713 0.8376 1.43%
2014-11-27 0 0.140 0.138 0.141 0.137 0.140 120,000 16,440 0.1370 0.842 0.830 0.848 0.824 0.842 19,961 0.8236 -2.10%
2014-11-26 0 0.143 0.138 0.144 0.136 0.145 1,580,000 221,016 0.1399 0.860 0.830 0.866 0.818 0.872 262,817 0.8409 -1.38%
2014-11-25 0 0.145 0.141 0.148 0.141 0.145 472,007 67,544 0.1431 0.872 0.848 0.890 0.848 0.872 78,514 0.8603 -1.36%
2014-11-24 0 0.147 0.142 0.148 0.136 0.160 4,470,600 663,299 0.1484 0.884 0.854 0.890 0.818 0.962 743,640 0.8920 -5.16%
2014-11-21 0 0.155 0.151 0.155 0.140 0.160 1,113,700 164,386 0.1476 0.932 0.908 0.932 0.842 0.962 185,253 0.8874 6.16%
2014-11-20 0 0.146 0.141 0.148 0.142 0.147 688,000 99,720 0.1449 0.878 0.848 0.890 0.854 0.884 114,442 0.8714 -0.68%
2014-11-19 0 0.147 0.146 0.150 0.145 0.160 5,065,800 756,684 0.1494 0.884 0.878 0.902 0.872 0.962 842,645 0.8980 -3.92%
2014-11-18 0 0.166 0.164 0.165 0.159 0.168 3,410,000 560,988 0.1645 0.920 0.909 0.914 0.881 0.931 615,415 0.9116 0.61%
2014-11-17 0 0.165 0.161 0.166 0.155 0.166 4,352,429 708,072 0.1627 0.914 0.892 0.920 0.859 0.920 785,498 0.9014 3.13%
2014-11-14 0 0.160 0.158 0.161 0.159 0.164 1,584,000 253,848 0.1603 0.887 0.875 0.892 0.881 0.909 285,870 0.8880 -2.44%
2014-11-13 0 0.164 0.160 0.166 0.160 0.167 1,326,000 214,936 0.1621 0.909 0.887 0.920 0.887 0.925 239,308 0.8982 -0.61%
2014-11-12 0 0.165 0.161 0.166 0.161 0.168 2,596,000 427,092 0.1645 0.914 0.892 0.920 0.892 0.931 468,509 0.9116 -0.60%
2014-11-11 0 0.166 0.162 0.166 0.160 0.174 5,010,000 826,816 0.1650 0.920 0.898 0.920 0.887 0.964 904,172 0.9144 -3.49%
2014-11-10 0 0.172 0.166 0.173 0.165 0.180 5,674,000 970,034 0.1710 0.953 0.920 0.959 0.914 0.997 1,024,007 0.9473 1.18%
2014-11-07 0 0.170 0.164 0.170 0.156 0.182 9,424,000 1,572,824 0.1669 0.942 0.909 0.942 0.864 1.008 1,700,782 0.9248 -0.58%
2014-11-06 0 0.171 0.175 0.176 0.144 0.181 66,914,000 11,107,178 0.1660 0.948 0.970 0.975 0.798 1.003 12,076,204 0.9198 17.93%
2014-11-05 0 0.145 0.142 0.145 0.130 0.147 4,620,000 650,328 0.1408 0.803 0.787 0.803 0.720 0.815 833,788 0.7800 11.54%
2014-11-04 0 0.130 0.125 0.130 0.120 0.132 7,560,000 937,880 0.1241 0.720 0.693 0.720 0.665 0.731 1,364,380 0.6874 2.36%
2014-11-03 0 0.127 0.126 0.128 0.127 0.132 2,800,000 361,888 0.1292 0.704 0.698 0.709 0.704 0.731 505,326 0.7161 -3.79%
2014-10-31 0 0.132 0.130 0.134 0.129 0.134 5,832,000 762,752 0.1308 0.731 0.720 0.742 0.715 0.742 1,052,521 0.7247 1.54%
2014-10-30 0 0.130 0.130 0.135 0.130 0.139 2,664,000 352,864 0.1325 0.720 0.720 0.748 0.720 0.770 480,781 0.7339 -6.47%
2014-10-29 0 0.139 0.136 0.139 0.130 0.141 7,664,000 1,031,160 0.1345 0.770 0.754 0.770 0.720 0.781 1,383,149 0.7455 1.46%
2014-10-28 0 0.137 0.138 0.139 0.137 0.145 1,167,000 162,762 0.1395 0.759 0.765 0.770 0.759 0.803 210,613 0.7728 -2.84%
2014-10-27 0 0.141 0.141 0.145 0.140 0.145 384,000 54,968 0.1431 0.781 0.781 0.803 0.776 0.803 69,302 0.7932 -2.76%
2014-10-24 0 0.145 0.142 0.145 0.145 0.148 668,000 97,340 0.1457 0.803 0.787 0.803 0.803 0.820 120,556 0.8074 0.00%
2014-10-23 0 0.145 0.145 0.150 0.143 0.155 2,479,000 370,062 0.1493 0.803 0.803 0.831 0.792 0.859 447,394 0.8272 -3.33%
2014-10-22 0 0.150 0.149 0.152 0.136 0.155 6,976,000 1,033,416 0.1481 0.831 0.826 0.842 0.754 0.859 1,258,983 0.8208 11.11%
2014-10-21 0 0.135 0.134 0.140 0.135 0.149 12,011,000 1,695,924 0.1412 0.748 0.742 0.776 0.748 0.826 2,167,667 0.7824 -11.18%
2014-10-20 0 0.152 0.149 0.152 0.149 0.154 4,792,000 718,632 0.1500 0.842 0.826 0.842 0.826 0.853 864,829 0.8310 -3.80%
2014-10-17 0 0.158 0.158 0.161 0.158 0.161 3,892,000 620,644 0.1595 0.875 0.875 0.892 0.875 0.892 702,403 0.8836 -4.24%
2014-10-16 0 0.165 0.162 0.165 0.161 0.165 504,000 82,080 0.1629 0.914 0.898 0.914 0.892 0.914 90,959 0.9024 0.00%
2014-10-15 0 0.165 0.164 0.165 0.162 0.168 872,000 143,264 0.1643 0.914 0.909 0.914 0.898 0.931 157,373 0.9103 -2.37%
2014-10-14 0 0.169 0.165 0.169 0.161 0.170 1,802,000 296,502 0.1645 0.936 0.914 0.936 0.892 0.942 325,213 0.9117 0.60%
2014-10-13 0 0.168 0.167 0.171 0.167 0.171 4,104,000 693,544 0.1690 0.931 0.925 0.948 0.925 0.948 740,663 0.9364 0.00%
2014-10-10 0 0.168 0.165 0.168 0.160 0.168 3,410,400 558,916 0.1639 0.931 0.914 0.931 0.887 0.931 615,487 0.9081 -1.18%
2014-10-09 0 0.170 0.168 0.170 0.166 0.174 5,368,000 909,704 0.1695 0.942 0.931 0.942 0.920 0.964 968,782 0.9390 -2.30%
2014-10-08 0 0.174 0.173 0.175 0.171 0.178 4,400,000 768,192 0.1746 0.964 0.959 0.970 0.948 0.986 794,083 0.9674 -2.25%
2014-10-07 0 0.178 0.176 0.180 0.178 0.180 3,035,701 541,621 0.1784 0.986 0.975 0.997 0.986 0.997 547,864 0.9886 -0.56%
2014-10-06 0 0.179 0.177 0.179 0.176 0.179 632,000 111,784 0.1769 0.992 0.981 0.992 0.975 0.992 114,059 0.9801 0.00%
2014-10-03 0 0.179 0.178 0.179 0.176 0.187 3,456,000 619,600 0.1793 0.992 0.986 0.992 0.975 1.036 623,716 0.9934 -5.79%
2014-09-30 0 0.190 0.188 0.190 0.187 0.195 1,816,000 343,224 0.1890 1.053 1.042 1.053 1.036 1.080 327,740 1.0472 -2.56%
2014-09-29 0 0.195 0.191 0.195 0.191 0.195 1,077,600 207,064 0.1922 1.080 1.058 1.080 1.058 1.080 194,478 1.0647 -1.52%
2014-09-26 0 0.198 0.198 0.202 0.197 0.198 940,550 186,048 0.1978 1.097 1.097 1.119 1.092 1.097 169,744 1.0960 -1.00%
2014-09-25 0 0.200 0.199 0.200 0.199 0.204 4,667,000 933,411 0.2000 1.108 1.103 1.108 1.103 1.130 842,270 1.1082 -1.48%
2014-09-24 0 0.203 0.202 0.203 0.203 0.205 2,792,000 568,368 0.2036 1.125 1.119 1.125 1.125 1.136 503,882 1.1280 -0.98%
2014-09-23 0 0.205 0.204 0.205 0.203 0.212 2,446,100 501,309 0.2049 1.136 1.130 1.136 1.125 1.175 441,456 1.1356 0.00%
2014-09-22 0 0.205 0.202 0.205 0.202 0.205 1,670,000 341,260 0.2043 1.136 1.119 1.136 1.119 1.136 301,391 1.1323 -1.44%
2014-09-19 0 0.208 0.204 0.209 0.202 0.208 402,000 82,664 0.2056 1.153 1.130 1.158 1.119 1.153 72,550 1.1394 1.46%
2014-09-18 0 0.205 0.202 0.205 0.204 0.207 2,520,000 516,594 0.2050 1.136 1.119 1.136 1.130 1.147 454,793 1.1359 0.00%
2014-09-17 0 0.205 0.204 0.205 0.204 0.207 3,608,000 740,056 0.2051 1.136 1.130 1.136 1.130 1.147 651,148 1.1365 -2.84%
2014-09-16 0 0.211 0.206 0.211 0.207 0.212 328,003 69,128 0.2108 1.169 1.141 1.169 1.147 1.175 59,196 1.1678 0.48%
2014-09-15 0 0.210 0.208 0.210 0.207 0.210 2,024,000 424,632 0.2098 1.164 1.153 1.164 1.147 1.164 365,278 1.1625 0.00%
2014-09-12 0 0.210 0.208 0.210 0.204 0.210 1,879,000 394,174 0.2098 1.164 1.153 1.164 1.130 1.164 339,110 1.1624 0.48%
2014-09-11 0 0.209 0.204 0.209 0.209 0.212 1,200,000 252,248 0.2102 1.158 1.130 1.158 1.158 1.175 216,568 1.1648 0.00%
2014-09-10 0 0.209 0.205 0.209 0.200 0.218 6,098,000 1,281,698 0.2102 1.158 1.136 1.158 1.108 1.208 1,100,527 1.1646 -0.48%
2014-09-08 0 0.210 0.209 0.210 0.200 0.216 10,360,400 2,151,614 0.2077 1.164 1.158 1.164 1.108 1.197 1,869,778 1.1507 -4.55%
2014-09-05 0 0.220 0.218 0.222 0.218 0.220 592,000 129,456 0.2187 1.219 1.208 1.230 1.208 1.219 106,840 1.2117 -0.90%
2014-09-04 0 0.222 0.220 0.222 0.216 0.223 898,000 198,334 0.2209 1.230 1.219 1.230 1.197 1.236 162,065 1.2238 1.83%
2014-09-03 0 0.218 0.214 0.219 0.216 0.218 307,000 66,540 0.2167 1.208 1.186 1.213 1.197 1.208 55,405 1.2010 0.00%
2014-09-02 0 0.218 0.213 0.218 0.214 0.218 408,000 87,368 0.2141 1.208 1.180 1.208 1.186 1.208 73,633 1.1865 -0.91%
2014-09-01 0 0.220 0.214 0.220 0.214 0.220 752,000 162,320 0.2159 1.219 1.186 1.219 1.186 1.219 135,716 1.1960 1.85%
2014-08-29 0 0.216 0.215 0.218 0.215 0.218 648,004 140,560 0.2169 1.197 1.191 1.208 1.191 1.208 116,948 1.2019 -0.92%
2014-08-28 0 0.218 0.215 0.218 0.215 0.220 880,000 191,728 0.2179 1.208 1.191 1.208 1.191 1.219 158,817 1.2072 -0.91%
2014-08-27 0 0.220 0.218 0.220 0.218 0.230 1,063,765 235,749 0.2216 1.219 1.208 1.219 1.208 1.274 191,981 1.2280 -0.45%
2014-08-26 0 0.221 0.218 0.221 0.216 0.221 1,304,000 284,768 0.2184 1.225 1.208 1.225 1.197 1.225 235,337 1.2100 1.38%
2014-08-25 0 0.218 0.218 0.222 0.215 0.222 848,000 184,810 0.2179 1.208 1.208 1.230 1.191 1.230 153,042 1.2076 -0.46%
2014-08-22 0 0.219 0.215 0.219 0.214 0.225 1,926,600 422,296 0.2192 1.213 1.191 1.213 1.186 1.247 347,700 1.2145 0.46%
2014-08-21 0 0.218 0.215 0.218 0.214 0.218 4,425,000 960,881 0.2171 1.208 1.191 1.208 1.186 1.208 798,595 1.2032 0.00%
2014-08-20 0 0.218 0.214 0.218 0.212 0.218 1,060,000 227,684 0.2148 1.208 1.186 1.208 1.175 1.208 191,302 1.1902 0.46%
2014-08-19 0 0.217 0.212 0.217 0.210 0.222 4,686,000 1,012,252 0.2160 1.202 1.175 1.202 1.164 1.230 845,699 1.1969 -2.25%
2014-08-18 0 0.222 0.219 0.222 0.218 0.233 3,408,000 761,432 0.2234 1.230 1.213 1.230 1.208 1.291 615,054 1.2380 -4.72%
2014-08-15 0 0.233 0.229 0.233 0.226 0.247 30,417,400 7,173,539 0.2358 1.291 1.269 1.291 1.252 1.369 5,489,535 1.3068 4.02%
2014-08-14 0 0.224 0.218 0.224 0.215 0.230 8,500,000 1,868,570 0.2198 1.241 1.208 1.241 1.191 1.274 1,534,025 1.2181 5.16%
2014-08-13 0 0.213 0.212 0.217 0.210 0.216 1,245,000 266,422 0.2140 1.180 1.175 1.202 1.164 1.197 224,690 1.1857 1.43%
2014-08-12 0 0.210 0.208 0.210 0.207 0.212 225,442 46,856 0.2078 1.164 1.153 1.164 1.147 1.175 40,686 1.1516 -2.33%
2014-08-11 0 0.215 0.208 0.215 0.209 0.217 1,764,000 371,836 0.2108 1.191 1.153 1.191 1.158 1.202 318,355 1.1680 -1.38%
2014-08-08 0 0.218 0.216 0.218 0.215 0.219 632,000 136,946 0.2167 1.208 1.197 1.208 1.191 1.213 114,059 1.2007 1.40%
2014-08-07 0 0.215 0.214 0.217 0.215 0.217 1,832,348 394,851 0.2155 1.191 1.186 1.202 1.191 1.202 330,690 1.1940 0.00%
2014-08-06 0 0.215 0.210 0.215 0.210 0.215 584,000 124,720 0.2136 1.191 1.164 1.191 1.164 1.191 105,397 1.1833 2.38%
2014-08-05 0 0.210 0.205 0.212 0.206 0.217 860,000 180,976 0.2104 1.164 1.136 1.175 1.141 1.202 155,207 1.1660 -2.33%
2014-08-04 0 0.215 0.212 0.215 0.213 0.220 140,000 30,004 0.2143 1.191 1.175 1.191 1.180 1.219 25,266 1.1875 0.00%
2014-08-01 0 0.215 0.211 0.215 0.210 0.215 457,600 97,142 0.2123 1.191 1.169 1.191 1.164 1.191 82,585 1.1763 -2.27%
2014-07-31 0 0.220 0.215 0.220 0.220 0.220 234,368 51,513 0.2198 1.219 1.191 1.219 1.219 1.219 42,297 1.2179 -0.45%
2014-07-30 0 0.221 0.212 0.221 0.215 0.221 258,020 56,922 0.2206 1.225 1.175 1.225 1.191 1.225 46,566 1.2224 0.45%
2014-07-29 0 0.220 0.215 0.220 0.215 0.222 1,763,000 384,119 0.2179 1.219 1.191 1.219 1.191 1.230 318,175 1.2073 1.38%
2014-07-28 0 0.217 0.214 0.217 0.212 0.220 86,000 18,318 0.2130 1.202 1.186 1.202 1.175 1.219 15,521 1.1802 0.00%
2014-07-25 0 0.217 0.212 0.219 - - 5,000 1,020 0.2040 1.202 1.175 1.213 - - 902 1.1304 0.00%
2014-07-24 0 0.217 0.212 0.217 0.211 0.220 1,288,000 277,696 0.2156 1.202 1.175 1.202 1.169 1.219 232,450 1.1946 0.93%
2014-07-23 0 0.215 0.215 0.219 0.213 0.220 529,400 113,770 0.2149 1.191 1.191 1.213 1.180 1.219 95,543 1.1908 -2.27%
2014-07-22 0 0.220 0.218 0.220 - - 0 0 - 1.219 1.208 1.219 - - 0 - 0.00%
2014-07-21 0 0.220 0.220 0.229 0.218 0.221 616,000 135,216 0.2195 1.219 1.219 1.269 1.208 1.225 111,172 1.2163 1.38%
2014-07-18 0 0.217 0.215 0.217 0.211 0.217 26,000 5,554 0.2136 1.202 1.191 1.202 1.169 1.202 4,692 1.1836 0.93%
2014-07-17 0 0.215 0.212 0.215 0.211 0.218 533,000 114,118 0.2141 1.191 1.175 1.191 1.169 1.208 96,192 1.1864 -1.38%
2014-07-16 0 0.218 0.218 0.229 0.215 0.220 484,600 105,447 0.2176 1.208 1.208 1.269 1.191 1.219 87,457 1.2057 1.87%
2014-07-15 0 0.214 0.213 0.214 0.212 0.214 497,000 105,740 0.2128 1.186 1.180 1.186 1.175 1.186 89,695 1.1789 -0.47%
2014-07-14 0 0.215 0.211 0.215 0.212 0.218 1,098,990 236,076 0.2148 1.191 1.169 1.191 1.175 1.208 198,339 1.1903 -1.83%
2014-07-11 0 0.219 0.213 0.219 0.213 0.221 173,000 38,009 0.2197 1.213 1.180 1.213 1.180 1.225 31,222 1.2174 0.46%
2014-07-10 0 0.218 0.215 0.218 0.209 0.220 1,682,000 361,720 0.2151 1.208 1.191 1.208 1.158 1.219 303,556 1.1916 2.83%
2014-07-09 0 0.212 0.208 0.212 0.204 0.212 1,280,000 270,688 0.2115 1.175 1.153 1.175 1.130 1.175 231,006 1.1718 0.00%
2014-07-08 0 0.212 0.206 0.212 0.205 0.212 1,162,000 243,775 0.2098 1.175 1.141 1.175 1.136 1.175 209,710 1.1624 0.00%
2014-07-07 0 0.212 0.209 0.212 0.208 0.212 1,038,000 219,536 0.2115 1.175 1.158 1.175 1.153 1.175 187,331 1.1719 1.44%
2014-07-04 0 0.209 0.206 0.211 0.209 0.212 362,000 76,000 0.2099 1.158 1.141 1.169 1.158 1.175 65,331 1.1633 -1.42%
2014-07-03 0 0.212 0.211 0.214 0.208 0.212 310,000 65,448 0.2111 1.175 1.169 1.186 1.153 1.175 55,947 1.1698 0.00%
2014-07-02 0 0.212 0.210 0.212 0.209 0.216 1,534,000 325,954 0.2125 1.175 1.164 1.175 1.158 1.197 276,846 1.1774 -1.40%
2014-06-30 0 0.215 0.211 0.216 0.211 0.215 136,000 29,080 0.2138 1.191 1.169 1.197 1.169 1.191 24,544 1.1848 1.42%
2014-06-27 0 0.212 0.211 0.212 0.211 0.213 427,602 90,765 0.2123 1.175 1.169 1.175 1.169 1.180 77,171 1.1762 0.00%
2014-06-26 0 0.212 0.212 0.217 0.212 0.213 168,000 35,776 0.2130 1.175 1.175 1.202 1.175 1.180 30,320 1.1800 -0.47%
2014-06-25 0 0.213 0.212 0.215 0.212 0.216 898,000 192,938 0.2149 1.180 1.175 1.191 1.175 1.197 162,065 1.1905 -0.47%
2014-06-24 0 0.214 0.212 0.214 0.214 0.219 1,566,108 340,058 0.2171 1.186 1.175 1.186 1.186 1.213 282,641 1.2031 -0.93%
2014-06-23 0 0.216 0.216 0.217 0.212 0.213 135,000 28,587 0.2118 1.197 1.197 1.202 1.175 1.180 24,364 1.1733 -1.37%
2014-06-20 0 0.219 0.216 0.219 0.213 0.219 1,539,000 335,015 0.2177 1.213 1.197 1.213 1.180 1.213 277,749 1.2062 0.00%
2014-06-19 0 0.219 0.215 0.219 0.211 0.219 3,070,200 667,398 0.2174 1.213 1.191 1.213 1.169 1.213 554,090 1.2045 0.00%
2014-06-18 0 0.219 0.215 0.219 0.213 0.220 2,524,800 545,878 0.2162 1.213 1.191 1.213 1.180 1.219 455,659 1.1980 1.39%
2014-06-17 0 0.216 0.216 0.217 0.205 0.234 6,165,000 1,328,472 0.2155 1.197 1.197 1.202 1.136 1.297 1,112,619 1.1940 -6.09%
2014-06-16 0 0.230 0.228 0.232 0.230 0.245 3,402,000 797,806 0.2345 1.274 1.263 1.286 1.274 1.358 613,971 1.2994 -8.00%
2014-06-13 0 0.250 0.249 0.250 0.243 0.250 108,000 26,212 0.2427 1.385 1.380 1.385 1.346 1.385 19,491 1.3448 1.63%
2014-06-12 0 0.246 0.250 0.255 0.246 0.255 2,106,218 526,228 0.2498 1.363 1.385 1.413 1.363 1.413 380,117 1.3844 -3.53%
2014-06-11 0 0.255 0.255 0.260 0.255 0.265 1,309,000 339,615 0.2594 1.413 1.413 1.441 1.413 1.468 236,240 1.4376 -3.77%
2014-06-10 0 0.265 0.255 0.270 0.250 0.275 3,121,200 817,712 0.2620 1.468 1.413 1.496 1.385 1.524 563,294 1.4517 6.00%
2014-06-09 0 0.250 0.241 0.250 0.233 0.255 856,000 207,308 0.2422 1.385 1.335 1.385 1.291 1.413 154,485 1.3419 1.21%
2014-06-06 0 0.247 0.238 0.248 0.232 0.247 340,000 81,828 0.2407 1.369 1.319 1.374 1.286 1.369 61,361 1.3336 -0.40%
2014-06-05 0 0.248 0.243 0.248 0.238 0.255 1,608,000 398,184 0.2476 1.374 1.346 1.374 1.319 1.413 290,201 1.3721 0.00%
2014-06-04 0 0.248 0.241 0.248 0.230 0.248 160,000 38,152 0.2385 1.374 1.335 1.374 1.274 1.374 28,876 1.3212 2.06%
2014-06-03 0 0.243 0.236 0.243 0.231 0.244 480,000 114,152 0.2378 1.346 1.308 1.346 1.280 1.352 86,627 1.3177 1.25%
2014-05-30 0 0.240 0.233 0.240 0.231 0.240 220,000 51,352 0.2334 1.330 1.291 1.330 1.280 1.330 39,704 1.2934 0.00%
2014-05-29 0 0.240 0.236 0.240 0.240 0.240 142,000 33,960 0.2392 1.330 1.308 1.330 1.330 1.330 25,627 1.3252 -3.23%
2014-05-28 0 0.248 0.234 0.248 0.235 0.248 112,000 26,528 0.2369 1.374 1.297 1.374 1.302 1.374 20,213 1.3124 -2.75%
2014-05-27 0 0.255 0.233 0.255 0.232 0.255 34,000 8,216 0.2416 1.413 1.291 1.413 1.286 1.413 6,136 1.3390 8.51%
2014-05-26 0 0.235 0.230 0.235 0.229 0.240 194,000 45,504 0.2346 1.302 1.274 1.302 1.269 1.330 35,012 1.2997 0.00%
2014-05-23 0 0.235 0.226 0.235 0.227 0.235 50,000 11,624 0.2325 1.302 1.252 1.302 1.258 1.302 9,024 1.2882 0.00%
2014-05-22 0 0.235 0.230 0.235 0.230 0.235 381,000 88,925 0.2334 1.302 1.274 1.302 1.274 1.302 68,760 1.2933 0.00%
2014-05-21 0 0.235 0.229 0.235 0.228 0.235 212,000 48,870 0.2305 1.302 1.269 1.302 1.263 1.302 38,260 1.2773 0.86%
2014-05-20 0 0.233 0.229 0.235 0.228 0.233 258,034 60,051 0.2327 1.291 1.269 1.302 1.263 1.291 46,568 1.2895 0.00%
2014-05-19 0 0.233 0.225 0.235 0.226 0.235 56,000 12,984 0.2319 1.291 1.247 1.302 1.252 1.302 10,107 1.2847 0.00%
2014-05-16 0 0.233 0.229 0.235 0.232 0.235 640,000 149,536 0.2337 1.291 1.269 1.302 1.286 1.302 115,503 1.2946 -1.27%
2014-05-15 0 0.236 0.228 0.236 - - 0 0 - 1.308 1.263 1.308 - - 0 - 0.00%
2014-05-14 0 0.236 0.230 0.237 0.229 0.236 284,000 66,160 0.2330 1.308 1.274 1.313 1.269 1.308 51,254 1.2908 3.96%
2014-05-13 0 0.227 0.227 0.228 0.227 0.232 340,000 77,884 0.2291 1.258 1.258 1.263 1.258 1.286 61,361 1.2693 -2.16%
2014-05-12 0 0.232 0.227 0.233 0.227 0.233 72,000 16,520 0.2294 1.286 1.258 1.291 1.258 1.291 12,994 1.2713 -0.85%
2014-05-09 0 0.234 0.228 0.234 0.226 0.234 48,000 11,080 0.2308 1.297 1.263 1.297 1.252 1.297 8,663 1.2790 -0.43%
2014-05-08 0 0.235 0.227 0.235 0.226 0.235 1,016,000 235,040 0.2313 1.302 1.258 1.302 1.252 1.302 183,361 1.2818 0.86%
2014-05-07 0 0.233 0.228 0.233 0.227 0.235 88,000 20,040 0.2277 1.291 1.263 1.291 1.258 1.302 15,882 1.2618 -1.69%
2014-05-05 0 0.237 0.224 0.237 0.225 0.237 34,000 7,902 0.2324 1.313 1.241 1.313 1.247 1.313 6,136 1.2878 3.95%
2014-05-02 0 0.228 0.225 0.230 0.223 0.230 760,000 172,044 0.2264 1.263 1.247 1.274 1.236 1.274 137,160 1.2543 -3.80%
2014-04-30 0 0.237 0.230 0.237 - - 0 0 - 1.313 1.274 1.313 - - 0 - 0.00%
2014-04-29 0 0.237 0.230 0.237 - - 1,000 212 0.2120 1.313 1.274 1.313 - - 180 1.1747 0.00%
2014-04-28 0 0.237 0.232 0.238 - - 2,000 424 0.2120 1.313 1.286 1.319 - - 361 1.1747 0.00%
2014-04-25 0 0.237 0.234 0.237 0.232 0.238 160,000 37,712 0.2357 1.313 1.297 1.313 1.286 1.319 28,876 1.3060 -0.84%
2014-04-24 0 0.239 0.235 0.240 0.231 0.240 482,000 113,084 0.2346 1.324 1.302 1.330 1.280 1.330 86,988 1.3000 0.42%
2014-04-23 0 0.238 0.230 0.238 0.234 0.238 202,000 47,304 0.2342 1.319 1.274 1.319 1.297 1.319 36,456 1.2976 1.28%
2014-04-22 0 0.235 0.231 0.238 0.231 0.235 172,000 40,060 0.2329 1.302 1.280 1.319 1.280 1.302 31,041 1.2905 -1.26%
2014-04-17 0 0.238 0.231 0.238 0.234 0.238 379,000 88,731 0.2341 1.319 1.280 1.319 1.297 1.319 68,399 1.2972 0.00%
2014-04-16 0 0.238 0.233 0.238 0.233 0.239 168,000 39,552 0.2354 1.319 1.291 1.319 1.291 1.324 30,320 1.3045 -0.83%
2014-04-15 0 0.240 0.232 0.240 - - 0 0 - 1.330 1.286 1.330 - - 0 - 0.00%
2014-04-14 0 0.240 0.234 0.246 0.232 0.240 90,000 21,138 0.2349 1.330 1.297 1.363 1.286 1.330 16,243 1.3014 0.00%
2014-04-11 0 0.240 0.235 0.242 0.234 0.244 252,000 59,710 0.2369 1.330 1.302 1.341 1.297 1.352 45,479 1.3129 1.69%
2014-04-10 0 0.236 0.235 0.240 0.231 0.237 420,000 99,272 0.2364 1.308 1.302 1.330 1.280 1.313 75,799 1.3097 0.43%
2014-04-09 0 0.235 0.234 0.235 0.235 0.240 920,000 218,424 0.2374 1.302 1.297 1.302 1.302 1.330 166,036 1.3155 -2.08%
2014-04-08 0 0.240 0.237 0.240 0.236 0.240 110,000 26,236 0.2385 1.330 1.313 1.330 1.308 1.330 19,852 1.3216 1.27%
2014-04-07 0 0.237 0.237 0.238 0.235 0.241 588,000 139,992 0.2381 1.313 1.313 1.319 1.302 1.335 106,118 1.3192 -4.82%
2014-04-04 0 0.249 0.242 0.249 0.239 0.249 666,000 160,352 0.2408 1.380 1.341 1.380 1.324 1.380 120,195 1.3341 1.63%
2014-04-03 0 0.245 0.240 0.242 0.240 0.245 208,000 50,084 0.2408 1.358 1.330 1.341 1.330 1.358 37,538 1.3342 -1.21%
2014-04-02 0 0.248 0.245 0.248 0.245 0.249 49,000 12,027 0.2454 1.374 1.358 1.374 1.358 1.380 8,843 1.3600 -4.62%
2014-04-01 0 0.260 0.248 0.260 0.240 0.260 593,000 144,419 0.2435 1.441 1.374 1.441 1.330 1.441 107,021 1.3494 6.56%
2014-03-31 0 0.244 0.242 0.244 0.242 0.244 143,800 34,762 0.2417 1.352 1.341 1.352 1.341 1.352 25,952 1.3395 -0.41%
2014-03-28 0 0.245 0.240 0.245 0.240 0.245 342,000 82,296 0.2406 1.358 1.330 1.358 1.330 1.358 61,722 1.3333 0.00%
2014-03-27 0 0.245 0.236 0.245 0.236 0.249 569,400 138,688 0.2436 1.358 1.308 1.358 1.308 1.380 102,762 1.3496 -2.00%
2014-03-26 0 0.250 0.243 0.250 0.243 0.250 245,000 59,567 0.2431 1.385 1.346 1.385 1.346 1.385 44,216 1.3472 0.40%
2014-03-25 0 0.249 0.240 0.249 0.241 0.250 186,940 45,364 0.2427 1.380 1.330 1.380 1.335 1.385 33,738 1.3446 -0.40%
2014-03-24 0 0.250 0.241 0.250 0.246 0.250 216,000 53,200 0.2463 1.385 1.335 1.385 1.363 1.385 38,982 1.3647 1.63%
2014-03-21 0 0.246 0.240 0.246 0.240 0.246 248,000 59,680 0.2406 1.363 1.330 1.363 1.330 1.363 44,757 1.3334 0.00%
2014-03-20 0 0.246 0.242 0.246 0.242 0.248 90,000 21,976 0.2442 1.363 1.341 1.363 1.341 1.374 16,243 1.3530 1.65%
2014-03-19 0 0.242 0.242 0.249 0.242 0.250 382,000 93,986 0.2460 1.341 1.341 1.380 1.341 1.385 68,941 1.3633 -2.81%
2014-03-18 0 0.249 0.240 0.249 0.240 0.249 293,400 70,948 0.2418 1.380 1.330 1.380 1.330 1.380 52,951 1.3399 1.63%
2014-03-17 0 0.245 0.239 0.245 0.238 0.245 301,000 72,194 0.2398 1.358 1.324 1.358 1.319 1.358 54,323 1.3290 -1.21%
2014-03-14 0 0.248 0.237 0.248 0.239 0.248 568,000 136,520 0.2404 1.374 1.313 1.374 1.324 1.374 102,509 1.3318 -0.80%
2014-03-13 0 0.250 0.241 0.250 0.239 0.260 1,002,007 251,357 0.2509 1.385 1.335 1.385 1.324 1.441 180,836 1.3900 0.00%
2014-03-12 0 0.250 0.245 0.250 0.245 0.265 1,291,000 327,468 0.2537 1.385 1.358 1.385 1.358 1.468 232,991 1.4055 -1.96%
2014-03-11 0 0.255 0.248 0.255 0.240 0.265 1,449,540 376,377 0.2597 1.413 1.374 1.413 1.330 1.468 261,604 1.4387 4.94%
2014-03-10 0 0.243 0.240 0.243 0.236 0.247 387,000 92,887 0.2400 1.346 1.330 1.346 1.308 1.369 69,843 1.3299 -2.80%
2014-03-07 0 0.250 0.245 0.255 0.236 0.260 1,741,800 432,328 0.2482 1.385 1.358 1.413 1.308 1.441 314,349 1.3753 4.17%
2014-03-06 0 0.240 0.238 0.241 0.236 0.241 806,000 191,472 0.2376 1.330 1.319 1.335 1.308 1.335 145,462 1.3163 0.42%
2014-03-05 0 0.239 0.231 0.239 0.230 0.239 368,000 85,656 0.2328 1.324 1.280 1.324 1.274 1.324 66,414 1.2897 -0.42%
2014-03-04 0 0.240 0.232 0.240 0.227 0.240 1,933,200 445,084 0.2302 1.330 1.286 1.330 1.258 1.330 348,891 1.2757 7.14%
2014-03-03 0 0.224 0.224 0.229 0.223 0.227 329,000 73,506 0.2234 1.241 1.241 1.269 1.236 1.258 59,376 1.2380 -0.44%
2014-02-28 0 0.225 0.225 0.226 0.222 0.229 482,000 108,046 0.2242 1.247 1.247 1.252 1.230 1.269 86,988 1.2421 -0.88%
2014-02-27 0 0.227 0.225 0.227 0.224 0.227 575,600 130,441 0.2266 1.258 1.247 1.258 1.241 1.258 103,881 1.2557 -0.87%
2014-02-26 0 0.229 0.222 0.229 0.221 0.230 2,157,000 482,532 0.2237 1.269 1.230 1.269 1.225 1.274 389,281 1.2395 0.00%
2014-02-25 0 0.229 0.229 0.230 0.229 0.229 264,000 60,456 0.2290 1.269 1.269 1.274 1.269 1.269 47,645 1.2689 -0.43%
2014-02-24 0 0.230 0.225 0.230 0.225 0.230 457,000 104,071 0.2277 1.274 1.247 1.274 1.247 1.274 82,476 1.2618 0.00%
2014-02-21 0 0.230 0.229 0.230 0.227 0.233 899,000 205,668 0.2288 1.274 1.269 1.274 1.258 1.291 162,246 1.2676 -2.13%
2014-02-20 0 0.235 0.227 0.235 0.230 0.237 1,452,001 336,432 0.2317 1.302 1.258 1.302 1.274 1.313 262,048 1.2839 0.86%
2014-02-19 0 0.233 0.230 0.234 0.230 0.233 607,000 139,966 0.2306 1.291 1.274 1.297 1.274 1.291 109,547 1.2777 0.00%
2014-02-18 0 0.233 0.230 0.233 0.230 0.236 1,322,030 308,346 0.2332 1.291 1.274 1.291 1.274 1.308 238,591 1.2924 -0.43%
2014-02-17 0 0.234 0.232 0.235 0.232 0.237 1,217,000 283,207 0.2327 1.297 1.286 1.302 1.286 1.313 219,636 1.2894 -1.27%
2014-02-14 0 0.237 0.232 0.237 0.231 0.240 1,579,802 371,287 0.2350 1.313 1.286 1.313 1.280 1.330 285,112 1.3022 -0.84%
2014-02-13 0 0.239 0.237 0.241 0.236 0.245 974,000 232,468 0.2387 1.324 1.313 1.335 1.308 1.358 175,781 1.3225 -2.85%
2014-02-12 0 0.246 0.244 0.248 0.241 0.246 1,126,000 273,242 0.2427 1.363 1.352 1.374 1.335 1.363 203,213 1.3446 -1.20%
2014-02-11 0 0.249 0.243 0.250 0.242 0.280 6,928,007 1,734,337 0.2503 1.380 1.346 1.385 1.341 1.551 1,250,322 1.3871 -0.40%
2014-02-10 0 0.250 0.241 0.250 0.245 0.250 80,000 19,640 0.2455 1.385 1.335 1.385 1.358 1.385 14,438 1.3603 0.00%
2014-02-07 0 0.250 0.246 0.250 0.245 0.250 472,400 117,450 0.2486 1.385 1.363 1.385 1.358 1.385 85,256 1.3776 0.81%
2014-02-06 0 0.248 0.245 0.248 0.245 0.250 800,000 199,800 0.2498 1.374 1.358 1.374 1.358 1.385 144,379 1.3839 0.81%
2014-02-05 0 0.246 0.240 0.248 0.235 0.246 608,000 146,696 0.2413 1.363 1.330 1.374 1.302 1.363 109,728 1.3369 1.65%
2014-02-04 0 0.242 0.233 0.243 0.225 0.246 1,456,000 341,296 0.2344 1.341 1.291 1.346 1.247 1.363 262,769 1.2988 -2.42%
2014-01-30 0 0.248 0.237 0.248 0.247 0.248 1,353,000 335,289 0.2478 1.374 1.313 1.374 1.369 1.374 244,181 1.3731 0.81%
2014-01-29 0 0.246 0.238 0.246 - - 0 0 - 1.363 1.319 1.363 - - 0 - -0.81%
2014-01-28 0 0.248 0.233 0.248 0.234 0.248 74,400 18,155 0.2440 1.374 1.291 1.374 1.297 1.374 13,427 1.3521 -0.40%
2014-01-27 0 0.249 0.240 0.249 0.240 0.249 433,000 104,056 0.2403 1.380 1.330 1.380 1.330 1.380 78,145 1.3316 3.75%
2014-01-24 0 0.240 0.240 0.242 0.239 0.246 3,604,000 876,756 0.2433 1.330 1.330 1.341 1.324 1.363 650,426 1.3480 -5.88%
2014-01-23 0 0.255 0.242 0.255 0.241 0.255 1,226,000 304,224 0.2481 1.413 1.341 1.413 1.335 1.413 221,261 1.3750 0.00%
2014-01-22 0 0.255 0.246 0.265 0.246 0.255 1,848,000 461,264 0.2496 1.413 1.363 1.468 1.363 1.413 333,515 1.3830 -5.56%
2014-01-21 0 0.270 0.248 0.270 0.250 0.270 623,000 156,825 0.2517 1.496 1.374 1.496 1.385 1.496 112,435 1.3948 5.88%
2014-01-20 0 0.255 0.248 0.255 0.240 0.255 2,662,000 654,400 0.2458 1.413 1.374 1.413 1.330 1.413 480,420 1.3621 0.00%
2014-01-17 0 0.255 0.255 0.260 0.255 0.260 1,234,000 314,840 0.2551 1.413 1.413 1.441 1.413 1.441 222,704 1.4137 -3.77%
2014-01-16 0 0.265 0.255 0.265 0.255 0.265 1,240,000 318,000 0.2565 1.468 1.413 1.468 1.413 1.468 223,787 1.4210 0.00%
2014-01-15 0 0.265 0.260 0.265 0.260 0.270 2,431,000 646,435 0.2659 1.468 1.441 1.468 1.441 1.496 438,731 1.4734 -3.64%
2014-01-14 0 0.275 0.265 0.275 0.265 0.275 200,000 53,560 0.2678 1.524 1.468 1.524 1.468 1.524 36,095 1.4839 0.00%
2014-01-13 0 0.275 0.265 0.275 0.260 0.275 1,568,200 416,910 0.2659 1.524 1.468 1.524 1.441 1.524 283,019 1.4731 -1.79%
2014-01-10 0 0.280 0.275 0.280 0.255 0.280 3,136,000 845,460 0.2696 1.551 1.524 1.551 1.413 1.551 565,965 1.4938 0.00%
2014-01-09 0 0.280 0.275 0.280 0.275 0.280 902,000 249,330 0.2764 1.551 1.524 1.551 1.524 1.551 162,787 1.5316 -1.75%
2014-01-08 0 0.285 0.275 0.285 0.275 0.285 540,000 151,060 0.2797 1.579 1.524 1.579 1.524 1.579 97,456 1.5500 -1.72%
2014-01-07 0 0.290 0.285 0.290 0.280 0.290 50,000 14,230 0.2846 1.607 1.579 1.607 1.551 1.607 9,024 1.5770 0.00%
2014-01-06 0 0.290 0.275 0.290 0.275 0.290 3,368,000 948,300 0.2816 1.607 1.524 1.607 1.524 1.607 607,835 1.5601 -1.69%
2014-01-03 0 0.295 0.290 0.295 0.285 0.295 797,600 230,533 0.2890 1.635 1.607 1.635 1.579 1.635 143,946 1.6015 -1.67%
2014-01-02 0 0.300 0.290 0.300 0.285 0.300 1,239,600 357,275 0.2882 1.662 1.607 1.662 1.579 1.662 223,715 1.5970 0.00%
2013-12-31 0 0.300 0.280 0.300 0.280 0.300 1,721,000 496,677 0.2886 1.662 1.551 1.662 1.551 1.662 310,595 1.5991 3.45%
2013-12-30 0 0.290 0.280 0.290 0.280 0.290 238,000 68,680 0.2886 1.607 1.551 1.607 1.551 1.607 42,953 1.5990 0.00%
2013-12-27 0 0.290 0.280 0.290 0.280 0.290 2,589,400 731,954 0.2827 1.607 1.551 1.607 1.551 1.607 467,318 1.5663 -1.69%
2013-12-24 0 0.295 0.280 0.295 0.280 0.295 671,200 194,512 0.2898 1.635 1.551 1.635 1.551 1.635 121,134 1.6058 1.72%
2013-12-23 0 0.290 0.275 0.290 0.270 0.290 2,320,000 651,720 0.2809 1.607 1.524 1.607 1.496 1.607 418,699 1.5565 0.00%
2013-12-20 0 0.290 0.285 0.290 0.280 0.295 1,320,000 376,200 0.2850 1.607 1.579 1.607 1.551 1.635 238,225 1.5792 -4.92%
2013-12-19 0 0.305 0.285 0.305 0.285 0.310 1,771,678 517,093 0.2919 1.690 1.579 1.690 1.579 1.718 319,741 1.6172 1.67%
2013-12-18 0 0.300 0.290 0.300 0.290 0.300 197,000 57,350 0.2911 1.662 1.607 1.662 1.607 1.662 35,553 1.6131 0.00%
2013-12-17 0 0.300 0.295 0.300 0.295 0.300 996,046 293,837 0.2950 1.662 1.635 1.662 1.635 1.662 179,760 1.6346 0.00%
2013-12-16 0 0.300 0.285 0.300 0.290 0.300 294,000 85,640 0.2913 1.662 1.579 1.662 1.607 1.662 53,059 1.6140 1.69%
2013-12-13 0 0.295 0.290 0.295 0.290 0.295 372,499 108,412 0.2910 1.635 1.607 1.635 1.607 1.635 67,226 1.6126 -1.67%
2013-12-12 0 0.300 0.295 0.300 0.295 0.300 224,600 66,695 0.2970 1.662 1.635 1.662 1.635 1.662 40,534 1.6454 -1.64%
2013-12-11 0 0.305 0.295 0.305 0.290 0.345 343,000 101,940 0.2972 1.690 1.635 1.690 1.607 1.912 61,902 1.6468 3.39%
2013-12-10 0 0.295 0.290 0.300 0.290 0.295 1,945,000 569,990 0.2931 1.635 1.607 1.662 1.607 1.635 351,021 1.6238 -4.84%
2013-12-09 0 0.310 0.300 0.310 0.295 0.310 853,400 258,273 0.3026 1.718 1.662 1.718 1.635 1.718 154,016 1.6769 1.64%
2013-12-06 0 0.305 0.295 0.305 0.315 0.315 10,000 3,070 0.3070 1.690 1.635 1.690 1.745 1.745 1,805 1.7011 -1.61%
2013-12-05 0 0.310 0.295 0.310 0.295 0.310 189,499 57,502 0.3034 1.718 1.635 1.718 1.635 1.718 34,200 1.6814 -1.59%
2013-12-04 0 0.315 0.300 0.315 0.295 0.315 1,970,200 586,954 0.2979 1.745 1.662 1.745 1.635 1.745 355,569 1.6507 5.00%
2013-12-03 0 0.300 0.290 0.300 0.290 0.300 246,000 71,500 0.2907 1.662 1.607 1.662 1.607 1.662 44,396 1.6105 1.69%
2013-12-02 0 0.295 0.295 0.300 0.290 0.310 1,817,400 542,032 0.2982 1.635 1.635 1.662 1.607 1.718 327,993 1.6526 -4.84%
2013-11-29 0 0.310 0.305 0.310 0.300 0.310 700,007 211,751 0.3025 1.718 1.690 1.718 1.662 1.718 126,333 1.6761 0.00%
2013-11-28 0 0.310 0.300 0.310 0.295 0.310 1,580,600 475,297 0.3007 1.718 1.662 1.718 1.635 1.718 285,256 1.6662 0.00%
2013-11-27 0 0.310 0.305 0.310 0.300 0.310 1,632,050 498,189 0.3053 1.718 1.690 1.718 1.662 1.718 294,542 1.6914 -1.59%
2013-11-26 0 0.315 0.295 0.315 0.295 0.320 1,152,000 349,880 0.3037 1.745 1.635 1.745 1.635 1.773 207,905 1.6829 5.00%
2013-11-25 0 0.300 0.290 0.300 0.290 0.320 5,739,695 1,751,458 0.3051 1.662 1.607 1.662 1.607 1.773 1,035,863 1.6908 -7.69%
2013-11-22 0 0.325 0.320 0.325 0.315 0.325 837,200 266,749 0.3186 1.801 1.773 1.801 1.745 1.801 151,092 1.7655 0.00%
2013-11-21 0 0.325 0.320 0.325 0.320 0.335 674,200 216,136 0.3206 1.801 1.773 1.801 1.773 1.856 121,675 1.7763 -1.52%
2013-11-20 0 0.330 0.320 0.330 0.315 0.330 1,156,000 368,635 0.3189 1.829 1.773 1.829 1.745 1.829 208,627 1.7670 1.54%
2013-11-19 0 0.325 0.320 0.325 0.320 0.335 1,484,000 482,020 0.3248 1.801 1.773 1.801 1.773 1.856 267,823 1.7998 -1.52%
2013-11-18 0 0.330 0.320 0.330 0.315 0.330 3,121,200 989,487 0.3170 1.829 1.773 1.829 1.745 1.829 563,294 1.7566 -1.49%
2013-11-15 0 0.335 0.330 0.335 0.320 0.340 8,090,200 2,680,745 0.3314 1.856 1.829 1.856 1.773 1.884 1,460,067 1.8360 4.69%
2013-11-14 0 0.320 0.310 0.320 0.285 0.335 9,169,600 2,836,620 0.3094 1.773 1.718 1.773 1.579 1.856 1,654,870 1.7141 12.28%
2013-11-13 0 0.285 0.275 0.285 0.275 0.305 3,640,000 1,025,565 0.2817 1.579 1.524 1.579 1.524 1.690 656,924 1.5612 0.00%
2013-11-12 0 0.285 0.275 0.285 0.270 0.285 4,968,200 1,366,010 0.2750 1.579 1.524 1.579 1.496 1.579 896,628 1.5235 0.00%
2013-11-11 0 0.285 0.275 0.285 0.275 0.290 4,336,000 1,214,920 0.2802 1.579 1.524 1.579 1.524 1.607 782,533 1.5525 1.79%
2013-11-08 0 0.280 0.270 0.280 0.270 0.290 2,952,000 824,040 0.2791 1.551 1.496 1.551 1.496 1.607 532,758 1.5467 -1.75%
2013-11-07 0 0.285 0.285 0.290 0.280 0.285 1,968,000 558,760 0.2839 1.579 1.579 1.607 1.551 1.579 355,172 1.5732 0.00%
2013-11-06 0 0.285 0.275 0.285 0.275 0.285 2,380,000 665,520 0.2796 1.579 1.524 1.579 1.524 1.579 429,527 1.5494 0.00%
2013-11-05 0 0.285 0.285 0.290 0.270 0.290 2,466,165 690,722 0.2801 1.579 1.579 1.607 1.496 1.607 445,077 1.5519 1.79%
2013-11-04 0 0.280 0.275 0.280 0.260 0.295 11,634,400 3,194,508 0.2746 1.551 1.524 1.551 1.441 1.635 2,099,701 1.5214 9.80%
2013-11-01 0 0.255 0.250 0.255 0.250 0.260 1,931,000 487,432 0.2524 1.413 1.385 1.413 1.385 1.441 348,494 1.3987 -1.92%
2013-10-31 0 0.260 0.255 0.260 0.250 0.260 3,357,000 844,910 0.2517 1.441 1.413 1.441 1.385 1.441 605,850 1.3946 0.00%
2013-10-30 0 0.260 0.255 0.260 0.255 0.260 1,486,800 382,486 0.2573 1.441 1.413 1.441 1.413 1.441 268,328 1.4254 0.00%
2013-10-29 0 0.260 0.250 0.260 0.246 0.260 998,000 249,604 0.2501 1.441 1.385 1.441 1.363 1.441 180,113 1.3858 4.00%
2013-10-28 0 0.250 0.250 0.255 0.247 0.255 1,339,000 334,810 0.2500 1.385 1.385 1.413 1.369 1.413 241,654 1.3855 -1.96%
2013-10-25 0 0.255 0.247 0.255 0.245 0.255 709,400 177,574 0.2503 1.413 1.369 1.413 1.358 1.413 128,028 1.3870 2.00%
2013-10-24 0 0.250 0.243 0.250 0.242 0.250 45,000 11,031 0.2451 1.385 1.346 1.385 1.341 1.385 8,121 1.3583 0.00%
2013-10-23 0 0.250 0.246 0.250 0.242 0.255 3,916,000 971,320 0.2480 1.385 1.363 1.385 1.341 1.413 706,734 1.3744 3.73%
2013-10-22 0 0.241 0.241 0.244 0.232 0.246 2,651,400 637,796 0.2406 1.335 1.335 1.352 1.286 1.363 478,507 1.3329 -3.21%
2013-10-21 0 0.249 0.242 0.249 0.241 0.249 1,124,200 274,241 0.2439 1.380 1.341 1.380 1.335 1.380 202,888 1.3517 0.00%
2013-10-18 0 0.249 0.242 0.248 0.241 0.249 362,000 89,318 0.2467 1.380 1.341 1.374 1.335 1.380 65,331 1.3672 0.40%
2013-10-17 0 0.248 0.238 0.248 0.240 0.248 46,000 11,108 0.2415 1.374 1.319 1.374 1.330 1.374 8,302 1.3380 3.33%
2013-10-16 0 0.240 0.240 0.247 0.240 0.250 1,510,000 365,372 0.2420 1.330 1.330 1.369 1.330 1.385 272,515 1.3407 -4.00%
2013-10-15 0 0.250 0.243 0.250 0.240 0.250 830,800 203,326 0.2447 1.385 1.346 1.385 1.330 1.385 149,937 1.3561 2.04%
2013-10-11 0 0.245 0.245 0.250 0.245 0.247 1,586,007 389,547 0.2456 1.358 1.358 1.385 1.358 1.369 286,232 1.3609 -2.00%
2013-10-10 0 0.250 0.247 0.250 0.246 0.250 1,670,200 413,433 0.2475 1.385 1.369 1.385 1.363 1.385 301,427 1.3716 0.00%
2013-10-09 0 0.250 0.247 0.250 0.243 0.255 689,000 171,215 0.2485 1.385 1.369 1.385 1.346 1.413 124,346 1.3769 0.40%
2013-10-08 0 0.249 0.242 0.249 0.240 0.249 76,000 18,396 0.2421 1.380 1.341 1.380 1.330 1.380 13,716 1.3412 -0.40%
2013-10-07 0 0.250 0.241 0.250 0.240 0.250 151,000 36,600 0.2424 1.385 1.335 1.385 1.330 1.385 27,251 1.3430 0.40%
2013-10-04 0 0.249 0.243 0.255 0.245 0.250 424,200 104,127 0.2455 1.380 1.346 1.413 1.358 1.385 76,557 1.3601 2.47%
2013-10-03 0 0.243 0.243 0.250 0.243 0.250 252,200 62,785 0.2489 1.346 1.346 1.385 1.346 1.385 45,515 1.3794 -2.80%
2013-10-02 0 0.250 0.245 0.250 0.242 0.250 440,000 108,086 0.2457 1.385 1.358 1.385 1.341 1.385 79,408 1.3611 0.00%
2013-09-30 0 0.250 0.242 0.250 0.240 0.250 26,030 6,391 0.2455 1.385 1.341 1.385 1.330 1.385 4,698 1.3604 0.00%
2013-09-27 0 0.250 0.246 0.250 0.240 0.250 96,000 23,632 0.2462 1.385 1.363 1.385 1.330 1.385 17,325 1.3640 0.40%
2013-09-26 0 0.249 0.244 0.249 0.243 0.249 1,616,022 395,257 0.2446 1.380 1.352 1.380 1.346 1.380 291,649 1.3552 -0.40%
2013-09-25 0 0.250 0.250 0.255 0.243 0.255 1,884,000 467,879 0.2483 1.385 1.385 1.413 1.346 1.413 340,012 1.3761 -3.85%
2013-09-24 0 0.260 0.250 0.260 0.248 0.260 601,200 150,952 0.2511 1.441 1.385 1.441 1.374 1.441 108,501 1.3913 0.00%
2013-09-23 0 0.260 0.255 0.260 0.250 0.260 136,000 34,732 0.2554 1.441 1.413 1.441 1.385 1.441 24,544 1.4151 0.00%
2013-09-19 0 0.260 0.255 0.260 0.250 0.260 441,100 112,203 0.2544 1.441 1.413 1.441 1.385 1.441 79,607 1.4095 1.96%
2013-09-18 0 0.255 0.255 0.260 0.255 0.260 524,000 133,720 0.2552 1.413 1.413 1.441 1.413 1.441 94,568 1.4140 0.00%
2013-09-17 0 0.255 0.250 0.255 0.249 0.255 160,000 40,126 0.2508 1.413 1.385 1.413 1.380 1.413 28,876 1.3896 0.00%
2013-09-16 0 0.255 0.248 0.255 0.249 0.260 612,000 154,049 0.2517 1.413 1.374 1.413 1.380 1.441 110,450 1.3947 2.00%
2013-09-13 0 0.250 0.250 0.255 0.248 0.260 2,567,200 642,846 0.2504 1.385 1.385 1.413 1.374 1.441 463,312 1.3875 -3.85%
2013-09-12 0 0.260 0.250 0.260 0.250 0.260 800,600 203,789 0.2545 1.441 1.385 1.441 1.385 1.441 144,487 1.4104 0.00%
2013-09-11 0 0.260 0.250 0.260 0.250 0.260 794,000 204,400 0.2574 1.441 1.385 1.441 1.385 1.441 143,296 1.4264 1.96%
2013-09-10 0 0.255 0.250 0.255 0.248 0.255 419,800 105,088 0.2503 1.413 1.385 1.413 1.374 1.413 75,763 1.3871 2.00%
2013-09-09 0 0.250 0.250 0.255 0.244 0.260 4,281,400 1,074,716 0.2510 1.385 1.385 1.413 1.352 1.441 772,679 1.3909 -5.66%
2013-09-06 0 0.265 0.265 0.270 0.260 0.265 2,308,000 604,779 0.2620 1.468 1.468 1.496 1.441 1.468 416,533 1.4519 1.92%
2013-09-05 0 0.260 0.260 0.265 0.235 0.265 4,935,000 1,260,404 0.2554 1.441 1.441 1.468 1.302 1.468 890,637 1.4152 4.84%
2013-09-04 0 0.248 0.243 0.248 0.242 0.250 4,843,000 1,192,715 0.2463 1.374 1.346 1.374 1.341 1.385 874,033 1.3646 -0.80%
2013-09-03 0 0.250 0.245 0.250 0.239 0.250 4,377,000 1,076,584 0.2460 1.385 1.358 1.385 1.324 1.385 789,933 1.3629 5.93%
2013-09-02 0 0.236 0.238 0.239 0.225 0.238 2,111,800 487,439 0.2308 1.308 1.319 1.324 1.247 1.319 381,124 1.2790 0.85%
2013-08-30 0 0.234 0.230 0.234 0.225 0.236 1,172,000 273,152 0.2331 1.297 1.274 1.297 1.247 1.308 211,515 1.2914 4.93%
2013-08-29 0 0.223 0.223 0.224 0.215 0.223 1,352,000 295,168 0.2183 1.236 1.236 1.241 1.191 1.236 244,000 1.2097 -3.46%
2013-08-28 0 0.231 0.219 0.231 0.211 0.238 1,336,000 297,148 0.2224 1.280 1.213 1.280 1.169 1.319 241,113 1.2324 5.96%
2013-08-27 0 0.218 0.215 0.219 0.214 0.218 301,600 64,678 0.2144 1.208 1.191 1.213 1.186 1.208 54,431 1.1883 0.46%
2013-08-26 0 0.217 0.217 0.220 0.216 0.220 1,503,000 326,006 0.2169 1.202 1.202 1.219 1.197 1.219 271,252 1.2019 -5.65%
2013-08-23 0 0.230 0.221 0.234 0.216 0.230 1,615,000 367,472 0.2275 1.274 1.225 1.297 1.197 1.274 291,465 1.2608 1.77%
2013-08-22 0 0.226 0.213 0.226 0.211 0.226 102,000 21,792 0.2136 1.252 1.180 1.252 1.169 1.252 18,408 1.1838 2.73%
2013-08-21 0 0.220 0.217 0.220 - - 0 0 - 1.219 1.202 1.219 - - 0 - 0.00%
2013-08-20 0 0.220 0.217 0.220 0.220 0.230 203,402 45,611 0.2242 1.219 1.202 1.219 1.219 1.274 36,709 1.2425 0.00%
2013-08-19 0 0.220 0.220 0.223 0.210 0.223 1,414,000 303,262 0.2145 1.219 1.219 1.236 1.164 1.236 255,190 1.1884 0.00%
2013-08-16 0 0.220 0.220 0.224 0.220 0.231 952,000 215,096 0.2259 1.219 1.219 1.241 1.219 1.280 171,811 1.2519 -4.35%
2013-08-15 0 0.230 0.221 0.230 0.219 0.234 116,000 26,564 0.2290 1.274 1.225 1.274 1.213 1.297 20,935 1.2689 2.22%
2013-08-13 0 0.225 0.220 0.229 0.221 0.226 964,083 214,798 0.2228 1.247 1.219 1.269 1.225 1.252 173,991 1.2345 0.00%
2013-08-12 0 0.225 0.225 0.226 0.225 0.232 2,462,023 560,087 0.2275 1.247 1.247 1.252 1.247 1.286 444,330 1.2605 -6.25%
2013-08-09 0 0.240 0.235 0.240 0.223 0.241 1,598,000 373,366 0.2336 1.330 1.302 1.330 1.236 1.335 288,397 1.2946 2.56%
2013-08-08 0 0.234 0.234 0.238 0.222 0.238 1,280,000 291,616 0.2278 1.297 1.297 1.319 1.230 1.319 231,006 1.2624 0.00%
2013-08-07 0 0.234 0.224 0.235 0.223 0.234 336,020 75,756 0.2255 1.297 1.241 1.302 1.236 1.297 60,643 1.2492 1.30%
2013-08-06 0 0.231 0.231 0.233 0.216 0.235 3,397,748 776,368 0.2285 1.280 1.280 1.291 1.197 1.302 613,203 1.2661 -2.94%
2013-08-05 0 0.238 0.236 0.239 0.220 0.250 7,110,000 1,649,442 0.2320 1.319 1.308 1.324 1.219 1.385 1,283,167 1.2854 9.17%
2013-08-02 0 0.218 0.212 0.218 0.210 0.218 483,000 102,019 0.2112 1.208 1.175 1.208 1.164 1.208 87,169 1.1704 1.40%
2013-08-01 0 0.215 0.209 0.215 0.215 0.217 217,600 46,684 0.2145 1.191 1.158 1.191 1.191 1.202 39,271 1.1888 2.38%
2013-07-31 0 0.210 0.208 0.210 0.208 0.211 536,000 111,752 0.2085 1.164 1.153 1.164 1.153 1.169 96,734 1.1553 0.00%
2013-07-30 0 0.210 0.209 0.214 0.210 0.214 2,152,000 451,952 0.2100 1.164 1.158 1.186 1.164 1.186 388,379 1.1637 0.48%
2013-07-29 0 0.209 0.206 0.209 0.200 0.209 185,800 37,988 0.2045 1.158 1.141 1.158 1.108 1.158 33,532 1.1329 0.00%
2013-07-26 0 0.209 0.204 0.209 0.200 0.210 457,400 93,610 0.2047 1.158 1.130 1.158 1.108 1.164 82,549 1.1340 0.97%
2013-07-25 0 0.207 0.201 0.206 0.204 0.207 776,000 159,816 0.2059 1.147 1.114 1.141 1.130 1.147 140,047 1.1412 -0.96%
2013-07-24 0 0.209 0.197 0.209 0.192 0.209 2,030,000 405,308 0.1997 1.158 1.092 1.158 1.064 1.158 366,361 1.1063 1.46%
2013-07-23 0 0.206 0.206 0.210 0.206 0.210 118,000 24,712 0.2094 1.141 1.141 1.164 1.141 1.164 21,296 1.1604 -1.90%
2013-07-22 0 0.210 0.205 0.210 - - 0 0 - 1.164 1.136 1.164 - - 0 - 0.00%
2013-07-19 0 0.210 0.209 0.210 0.209 0.212 1,084,000 227,662 0.2100 1.164 1.158 1.164 1.158 1.175 195,633 1.1637 -1.87%
2013-07-18 0 0.214 0.212 0.215 0.212 0.214 212,000 45,248 0.2134 1.186 1.175 1.191 1.175 1.186 38,260 1.1826 -2.28%
2013-07-17 0 0.219 0.213 0.219 0.213 0.220 356,000 77,820 0.2186 1.213 1.180 1.213 1.180 1.219 64,249 1.2112 0.00%
2013-07-16 0 0.219 0.212 0.219 0.212 0.219 48,000 10,288 0.2143 1.213 1.175 1.213 1.175 1.213 8,663 1.1876 0.46%
2013-07-15 0 0.218 0.211 0.220 - - 0 0 - 1.208 1.169 1.219 - - 0 - 0.00%
2013-07-12 0 0.218 0.211 0.218 0.211 0.223 233,000 50,125 0.2151 1.208 1.169 1.208 1.169 1.236 42,050 1.1920 1.40%
2013-07-11 0 0.215 0.211 0.215 0.210 0.216 344,000 72,880 0.2119 1.191 1.169 1.191 1.164 1.197 62,083 1.1739 -1.38%
2013-07-10 0 0.218 0.208 0.218 0.201 0.218 78,000 16,658 0.2136 1.208 1.153 1.208 1.114 1.208 14,077 1.1834 0.93%
2013-07-09 0 0.216 0.212 0.216 0.211 0.216 226,000 48,642 0.2152 1.197 1.175 1.197 1.169 1.197 40,787 1.1926 0.00%
2013-07-08 0 0.216 0.208 0.216 0.206 0.216 701,000 148,284 0.2115 1.197 1.153 1.197 1.141 1.197 126,512 1.1721 -0.46%
2013-07-05 0 0.217 0.210 0.218 0.202 0.217 896,000 187,344 0.2091 1.202 1.164 1.208 1.119 1.202 161,704 1.1586 0.00%
2013-07-04 0 0.217 0.211 0.217 - - 0 0 - 1.202 1.169 1.202 - - 0 - 0.00%
2013-07-03 0 0.217 0.209 0.217 0.209 0.218 140,000 29,496 0.2107 1.202 1.158 1.202 1.158 1.208 25,266 1.1674 -0.91%
2013-07-02 0 0.219 0.216 0.220 0.208 0.219 1,050,000 220,656 0.2101 1.213 1.197 1.219 1.153 1.213 189,497 1.1644 -0.45%
2013-06-28 0 0.220 0.209 0.218 0.220 0.225 344,000 76,712 0.2230 1.219 1.158 1.208 1.219 1.247 62,083 1.2356 0.00%
2013-06-27 0 0.220 0.208 0.220 0.205 0.220 326,000 68,178 0.2091 1.219 1.153 1.219 1.136 1.219 58,834 1.1588 7.32%
2013-06-26 0 0.205 0.201 0.205 0.197 0.206 450,000 92,076 0.2046 1.136 1.114 1.136 1.092 1.141 81,213 1.1338 -1.44%
2013-06-25 0 0.208 0.201 0.208 0.196 0.209 613,000 123,709 0.2018 1.153 1.114 1.153 1.086 1.158 110,630 1.1182 -0.48%
2013-06-24 0 0.209 0.202 0.209 0.200 0.211 1,230,600 251,119 0.2041 1.158 1.119 1.158 1.108 1.169 222,091 1.1307 -4.13%
2013-06-21 0 0.218 0.214 0.218 0.210 0.218 104,000 22,032 0.2118 1.208 1.186 1.208 1.164 1.208 18,769 1.1738 0.00%
2013-06-20 0 0.218 0.215 0.218 0.212 0.220 442,000 95,622 0.2163 1.208 1.191 1.208 1.175 1.219 79,769 1.1987 0.00%
2013-06-19 0 0.218 0.218 0.220 0.215 0.220 90,020 19,734 0.2192 1.208 1.208 1.219 1.191 1.219 16,246 1.2147 -0.91%
2013-06-18 0 0.220 0.219 0.220 0.220 0.223 791,600 175,558 0.2218 1.219 1.213 1.219 1.219 1.236 142,863 1.2289 -3.51%
2013-06-17 0 0.228 0.222 0.228 0.221 0.228 57,000 12,637 0.2217 1.263 1.230 1.263 1.225 1.263 10,287 1.2284 -0.44%
2013-06-14 0 0.229 0.226 0.230 0.220 0.229 1,034,000 231,104 0.2235 1.269 1.252 1.274 1.219 1.269 186,610 1.2384 0.88%
2013-06-13 0 0.227 0.221 0.227 0.216 0.227 138,000 30,192 0.2188 1.258 1.225 1.258 1.197 1.258 24,905 1.2123 0.00%
2013-06-11 0 0.227 0.223 0.228 0.220 0.229 1,216,000 271,224 0.2230 1.258 1.236 1.263 1.219 1.269 219,456 1.2359 -3.81%
2013-06-10 0 0.236 0.236 0.239 0.220 0.238 1,794,000 412,574 0.2300 1.308 1.308 1.324 1.219 1.319 323,769 1.2743 0.00%
2013-06-07 0 0.236 0.236 0.237 0.229 0.236 1,688,000 396,132 0.2347 1.308 1.308 1.313 1.269 1.308 304,639 1.3003 0.85%
2013-06-06 0 0.234 0.231 0.235 0.228 0.234 149,000 34,444 0.2312 1.297 1.280 1.302 1.263 1.297 26,891 1.2809 -0.43%
2013-06-05 0 0.235 0.226 0.235 0.230 0.235 939,000 217,614 0.2318 1.302 1.252 1.302 1.274 1.302 169,465 1.2841 2.17%
2013-06-04 0 0.230 0.224 0.230 0.223 0.230 2,310,000 521,202 0.2256 1.274 1.241 1.274 1.236 1.274 416,894 1.2502 -1.71%
2013-06-03 0 0.234 0.229 0.235 0.229 0.236 3,747,000 872,839 0.2329 1.297 1.269 1.302 1.269 1.308 676,234 1.2907 -4.88%
2013-05-31 0 0.246 0.245 0.247 0.235 0.265 3,406,000 860,514 0.2526 1.363 1.358 1.369 1.302 1.468 614,693 1.3999 3.36%
2013-05-30 0 0.238 0.236 0.238 0.232 0.238 1,593,000 374,113 0.2348 1.319 1.308 1.319 1.286 1.319 287,494 1.3013 -0.83%
2013-05-29 0 0.240 0.232 0.240 0.235 0.240 1,346,000 318,312 0.2365 1.330 1.286 1.330 1.302 1.330 242,917 1.3104 0.00%
2013-05-28 0 0.240 0.238 0.240 0.237 0.246 1,202,000 289,146 0.2406 1.330 1.319 1.330 1.313 1.363 216,929 1.3329 -2.44%
2013-05-27 0 0.246 0.245 0.246 0.243 0.246 1,584,000 387,640 0.2447 1.363 1.358 1.363 1.346 1.363 285,870 1.3560 0.41%
2013-05-24 0 0.245 0.243 0.245 0.243 0.245 1,232,000 300,112 0.2436 1.358 1.346 1.358 1.346 1.358 222,343 1.3498 -2.00%
2013-05-23 0 0.250 0.244 0.250 0.243 0.265 3,985,200 1,008,852 0.2531 1.385 1.352 1.385 1.346 1.468 719,223 1.4027 -3.85%
2013-05-22 0 0.260 0.255 0.260 0.248 0.265 2,056,000 527,720 0.2567 1.441 1.413 1.441 1.374 1.468 371,054 1.4222 0.00%
2013-05-21 0 0.260 0.248 0.260 0.248 0.260 1,590,000 399,688 0.2514 1.441 1.374 1.441 1.374 1.441 286,953 1.3929 1.96%
2013-05-20 0 0.255 0.250 0.255 0.250 0.260 12,071,200 3,045,667 0.2523 1.413 1.385 1.413 1.385 1.441 2,178,532 1.3980 0.00%
2013-05-16 0 0.255 0.250 0.255 0.250 0.275 2,809,600 732,548 0.2607 1.413 1.385 1.413 1.385 1.524 507,058 1.4447 0.00%
2013-05-15 0 0.255 0.250 0.255 0.249 0.260 3,772,000 951,598 0.2523 1.413 1.385 1.413 1.380 1.441 680,746 1.3979 -3.77%
2013-05-14 0 0.265 0.260 0.265 0.250 0.265 5,416,000 1,398,600 0.2582 1.468 1.441 1.468 1.385 1.468 977,444 1.4309 0.00%
2013-05-13 0 0.265 0.260 0.265 0.250 0.275 17,201,000 4,506,315 0.2620 1.468 1.441 1.468 1.385 1.524 3,104,325 1.4516 -7.02%
2013-05-10 0 0.285 0.280 0.285 0.275 0.295 14,264,000 4,044,520 0.2835 1.579 1.551 1.579 1.524 1.635 2,574,274 1.5711 -3.39%
2013-05-09 0 0.295 0.295 0.300 0.280 0.325 11,349,800 3,396,691 0.2993 1.635 1.635 1.662 1.551 1.801 2,048,338 1.6583 -4.84%
2013-05-08 0 0.310 0.310 0.315 0.290 0.325 14,601,800 4,418,294 0.3026 1.718 1.718 1.745 1.607 1.801 2,635,238 1.6766 -6.06%
2013-05-07 1 - - - - - 0 0 - 1.829 - - - - 0 - 0.00%
2013-05-06 1 - - - - - 0 0 - 1.829 - - - - 0 - 0.00%
2013-05-03 0 0.330 0.325 0.330 0.285 0.370 33,599,000 11,136,675 0.3315 1.829 1.801 1.829 1.579 2.050 6,063,729 1.8366 -4.35%
2013-05-02 0 0.345 0.345 0.350 0.310 0.350 11,678,200 3,869,860 0.3314 1.912 1.912 1.939 1.718 1.939 2,107,606 1.8361 7.81%
2013-04-30 0 0.320 0.315 0.320 0.305 0.325 11,532,200 3,594,116 0.3117 1.773 1.745 1.773 1.690 1.801 2,081,256 1.7269 1.59%
2013-04-29 0 0.315 0.315 0.325 0.315 0.335 10,100,000 3,243,700 0.3212 1.745 1.745 1.801 1.745 1.856 1,822,782 1.7795 -1.56%
2013-04-26 0 0.320 0.320 0.325 0.305 0.335 11,916,800 3,817,922 0.3204 1.773 1.773 1.801 1.690 1.856 2,150,667 1.7752 4.92%
2013-04-25 0 0.305 0.300 0.310 0.275 0.320 14,171,800 4,349,568 0.3069 1.690 1.662 1.718 1.524 1.773 2,557,634 1.7006 10.91%
2013-04-24 0 0.275 0.270 0.280 0.246 0.285 24,760,000 6,492,956 0.2622 1.524 1.496 1.551 1.363 1.579 4,468,524 1.4530 -3.51%
2013-04-23 0 0.285 0.275 0.285 0.240 0.305 12,862,600 3,573,231 0.2778 1.579 1.524 1.579 1.330 1.690 2,321,358 1.5393 19.25%
2013-04-22 0 0.239 0.239 0.245 0.230 0.250 3,943,000 959,302 0.2433 1.324 1.324 1.358 1.274 1.385 711,607 1.3481 0.42%
2013-04-19 0 0.238 0.237 0.240 0.238 0.243 642,000 154,476 0.2406 1.319 1.313 1.330 1.319 1.346 115,864 1.3333 -0.83%
2013-04-18 0 0.240 0.238 0.242 0.235 0.243 1,301,000 311,330 0.2393 1.330 1.319 1.341 1.302 1.346 234,796 1.3260 -0.41%
2013-04-17 0 0.241 0.239 0.242 0.235 0.242 722,000 173,836 0.2408 1.335 1.324 1.341 1.302 1.341 130,302 1.3341 1.69%
2013-04-16 0 0.237 0.237 0.240 0.232 0.249 7,941,000 1,904,184 0.2398 1.313 1.313 1.330 1.286 1.380 1,433,140 1.3287 -2.47%
2013-04-15 0 0.243 0.243 0.246 0.240 0.250 2,074,000 508,688 0.2453 1.346 1.346 1.363 1.330 1.385 374,302 1.3590 -2.80%
2013-04-12 0 0.250 0.250 0.255 0.250 0.250 3,212,000 802,880 0.2500 1.385 1.385 1.413 1.385 1.385 579,681 1.3850 0.00%
2013-04-11 0 0.250 0.247 0.250 0.242 0.265 10,421,600 2,610,516 0.2505 1.385 1.369 1.385 1.341 1.468 1,880,823 1.3880 0.00%
2013-04-10 0 0.250 0.246 0.247 0.231 0.255 14,447,600 3,539,326 0.2450 1.385 1.363 1.369 1.280 1.413 2,607,409 1.3574 7.76%
2013-04-09 0 0.232 0.232 0.236 0.225 0.239 7,563,620 1,776,197 0.2348 1.286 1.286 1.308 1.247 1.324 1,365,033 1.3012 -1.69%
2013-04-08 0 0.236 0.235 0.236 0.221 0.247 17,846,600 4,170,130 0.2337 1.308 1.302 1.308 1.225 1.369 3,220,838 1.2947 8.76%
2013-04-05 1 - - - - - 0 0 - 1.202 - - - - 0 - 0.00%
2013-04-03 0 0.217 0.213 0.219 0.206 0.220 2,344,000 500,384 0.2135 1.202 1.180 1.213 1.141 1.219 423,030 1.1829 0.93%
2013-04-02 0 0.215 0.215 0.221 0.215 0.218 184,000 40,016 0.2175 1.191 1.191 1.225 1.191 1.208 33,207 1.2050 -1.38%
2013-03-28 0 0.218 0.218 0.220 0.212 0.224 2,595,800 563,756 0.2172 1.208 1.208 1.219 1.175 1.241 468,473 1.2034 -1.80%
2013-03-27 0 0.222 0.222 0.223 0.222 0.226 856,000 191,488 0.2237 1.230 1.230 1.236 1.230 1.252 154,485 1.2395 0.00%
2013-03-26 0 0.222 0.220 0.223 0.218 0.223 760,000 168,824 0.2221 1.230 1.219 1.236 1.208 1.236 137,160 1.2309 0.00%
2013-03-25 0 0.222 0.222 0.224 0.222 0.224 340,000 75,640 0.2225 1.230 1.230 1.241 1.230 1.241 61,361 1.2327 -0.89%
2013-03-22 0 0.224 0.224 0.227 0.223 0.230 485,000 109,500 0.2258 1.241 1.241 1.258 1.236 1.274 87,530 1.2510 -2.61%
2013-03-21 0 0.230 0.225 0.230 0.222 0.230 438,000 100,170 0.2287 1.274 1.247 1.274 1.230 1.274 79,047 1.2672 2.22%
2013-03-20 0 0.225 0.224 0.227 0.224 0.227 316,000 70,944 0.2245 1.247 1.241 1.258 1.241 1.258 57,030 1.2440 -2.17%
2013-03-19 0 0.230 0.226 0.230 0.220 0.230 956,000 215,784 0.2257 1.274 1.252 1.274 1.219 1.274 172,533 1.2507 4.07%
2013-03-18 0 0.221 0.220 0.222 0.220 0.223 1,522,000 337,708 0.2219 1.225 1.219 1.230 1.219 1.236 274,681 1.2295 -3.07%
2013-03-15 0 0.228 0.227 0.230 0.221 0.237 3,360,000 779,616 0.2320 1.263 1.258 1.274 1.225 1.313 606,391 1.2857 2.24%
2013-03-14 0 0.223 0.221 0.225 0.220 0.229 1,333,035 296,317 0.2223 1.236 1.225 1.247 1.219 1.269 240,577 1.2317 0.00%
2013-03-13 0 0.223 0.221 0.224 0.222 0.237 1,514,000 344,160 0.2273 1.236 1.225 1.241 1.230 1.313 273,237 1.2596 -5.11%
2013-03-12 0 0.235 0.227 0.235 0.221 0.243 9,726,600 2,253,290 0.2317 1.302 1.258 1.302 1.225 1.346 1,755,394 1.2836 6.33%
2013-03-11 0 0.221 0.221 0.223 0.219 0.225 1,124,000 249,260 0.2218 1.225 1.225 1.236 1.213 1.247 202,852 1.2288 0.91%
2013-03-08 0 0.219 0.219 0.220 0.218 0.225 2,955,310 651,320 0.2204 1.213 1.213 1.219 1.208 1.247 533,355 1.2212 -3.10%
2013-03-07 0 0.226 0.222 0.226 0.219 0.226 813,000 180,670 0.2222 1.252 1.230 1.252 1.213 1.252 146,725 1.2314 1.80%
2013-03-06 0 0.222 0.222 0.224 0.222 0.224 110,000 24,554 0.2232 1.230 1.230 1.241 1.230 1.241 19,852 1.2368 -1.33%
2013-03-05 0 0.225 0.225 0.226 0.220 0.229 2,164,000 481,976 0.2227 1.247 1.247 1.252 1.219 1.269 390,545 1.2341 1.81%
2013-03-04 0 0.221 0.221 0.222 0.220 0.222 1,220,000 269,364 0.2208 1.225 1.225 1.230 1.219 1.230 220,178 1.2234 -2.21%
2013-03-01 0 0.226 0.226 0.229 0.223 0.229 114,000 26,040 0.2284 1.252 1.252 1.269 1.236 1.269 20,574 1.2657 1.35%
2013-02-28 0 0.223 0.223 0.229 0.221 0.223 202,000 44,712 0.2213 1.236 1.236 1.269 1.225 1.236 36,456 1.2265 1.36%
2013-02-27 0 0.220 0.220 0.227 0.220 0.229 3,300,191 740,353 0.2243 1.219 1.219 1.258 1.219 1.269 595,597 1.2430 -1.35%
2013-02-26 0 0.223 0.223 0.225 0.221 0.229 3,161,000 709,910 0.2246 1.236 1.236 1.247 1.225 1.269 570,477 1.2444 -4.29%
2013-02-25 0 0.233 0.230 0.233 0.232 0.240 2,661,000 630,526 0.2370 1.291 1.274 1.291 1.286 1.330 480,240 1.3129 1.75%
2013-02-22 0 0.229 0.228 0.233 0.225 0.238 3,478,000 802,296 0.2307 1.269 1.263 1.291 1.247 1.319 627,687 1.2782 -3.38%
2013-02-21 0 0.237 0.233 0.240 0.233 0.240 3,785,000 896,969 0.2370 1.313 1.291 1.330 1.291 1.330 683,092 1.3131 -1.25%
2013-02-20 0 0.240 0.236 0.245 0.200 0.255 11,018,800 2,448,201 0.2222 1.330 1.308 1.358 1.108 1.413 1,988,601 1.2311 3.90%
2013-02-19 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2013-02-18 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2013-02-15 0 0.231 0.230 0.235 0.228 0.240 1,820,000 428,020 0.2352 1.280 1.274 1.302 1.263 1.330 328,462 1.3031 1.32%
2013-02-14 0 0.228 0.223 0.228 0.222 0.232 4,822,000 1,102,230 0.2286 1.263 1.236 1.263 1.230 1.286 870,243 1.2666 2.70%
2013-02-08 0 0.222 0.222 0.226 0.222 0.226 6,023,000 1,344,432 0.2232 1.230 1.230 1.252 1.230 1.252 1,086,992 1.2368 0.00%
2013-02-07 0 0.222 0.220 0.222 0.217 0.226 2,609,000 581,890 0.2230 1.230 1.219 1.230 1.202 1.252 470,855 1.2358 1.83%
2013-02-06 0 0.218 0.218 0.223 0.217 0.227 5,427,000 1,210,333 0.2230 1.208 1.208 1.236 1.202 1.258 979,430 1.2358 0.46%
2013-02-05 0 0.217 0.217 0.218 0.212 0.227 6,782,000 1,508,064 0.2224 1.202 1.202 1.208 1.175 1.258 1,223,971 1.2321 -4.41%
2013-02-04 0 0.227 0.221 0.227 0.217 0.230 4,688,000 1,050,144 0.2240 1.258 1.225 1.258 1.202 1.274 846,060 1.2412 0.00%
2013-02-01 0 0.227 0.220 0.227 0.219 0.238 8,008,000 1,833,600 0.2290 1.258 1.219 1.258 1.213 1.319 1,445,232 1.2687 0.44%
2013-01-31 0 0.226 0.225 0.226 0.222 0.228 8,688,000 1,949,856 0.2244 1.252 1.247 1.252 1.230 1.263 1,567,954 1.2436 2.26%
2013-01-30 0 0.221 0.223 0.224 0.212 0.227 3,928,600 873,317 0.2223 1.225 1.236 1.241 1.175 1.258 709,008 1.2317 -0.90%
2013-01-29 0 0.223 0.217 0.223 0.216 0.223 2,709,800 598,370 0.2208 1.236 1.202 1.236 1.197 1.236 489,047 1.2235 3.24%
2013-01-28 0 0.216 0.216 0.223 0.215 0.226 1,727,600 380,109 0.2200 1.197 1.197 1.236 1.191 1.252 311,786 1.2191 0.00%
2013-01-25 0 0.216 0.216 0.219 0.206 0.222 4,915,976 1,051,761 0.2139 1.197 1.197 1.213 1.141 1.230 887,203 1.1855 -2.70%
2013-01-24 0 0.222 0.220 0.223 0.217 0.229 10,037,000 2,242,808 0.2235 1.230 1.219 1.236 1.202 1.269 1,811,413 1.2382 -0.89%
2013-01-23 0 0.224 0.223 0.224 0.205 0.225 16,649,000 3,658,965 0.2198 1.241 1.236 1.241 1.136 1.247 3,004,703 1.2177 6.67%
2013-01-22 0 0.210 0.207 0.210 0.204 0.210 1,003,400 209,600 0.2089 1.164 1.147 1.164 1.130 1.164 181,087 1.1575 4.48%
2013-01-21 0 0.201 0.201 0.203 0.198 0.205 1,549,000 313,096 0.2021 1.114 1.114 1.125 1.097 1.136 279,553 1.1200 0.50%
2013-01-18 0 0.200 0.199 0.200 0.198 0.200 1,892,000 377,646 0.1996 1.108 1.103 1.108 1.097 1.108 341,456 1.1060 0.00%
2013-01-17 0 0.200 0.200 0.203 0.200 0.207 827,000 167,372 0.2024 1.108 1.108 1.125 1.108 1.147 149,252 1.1214 -1.96%
2013-01-16 0 0.204 0.204 0.209 0.204 0.208 904,600 185,592 0.2052 1.130 1.130 1.158 1.130 1.153 163,256 1.1368 -1.45%
2013-01-15 0 0.207 0.206 0.211 0.206 0.216 1,710,029 358,335 0.2095 1.147 1.141 1.169 1.141 1.197 308,615 1.1611 -4.17%
2013-01-14 0 0.216 0.207 0.217 0.202 0.217 5,659,800 1,190,175 0.2103 1.197 1.147 1.202 1.119 1.202 1,021,444 1.1652 3.35%
2013-01-11 0 0.209 0.206 0.209 0.201 0.218 11,950,000 2,467,117 0.2065 1.158 1.141 1.158 1.114 1.208 2,156,658 1.1440 2.96%
2013-01-10 0 0.203 0.199 0.203 0.198 0.209 4,721,400 952,653 0.2018 1.125 1.103 1.125 1.097 1.158 852,088 1.1180 2.53%
2013-01-09 0 0.198 0.196 0.198 0.190 0.198 2,535,200 492,620 0.1943 1.097 1.086 1.097 1.053 1.097 457,536 1.0767 1.54%
2013-01-08 0 0.195 0.195 0.196 0.195 0.198 1,896,000 372,317 0.1964 1.080 1.080 1.086 1.080 1.097 342,178 1.0881 0.00%
2013-01-07 0 0.195 0.193 0.195 0.190 0.195 3,149,600 612,057 0.1943 1.080 1.069 1.080 1.053 1.080 568,419 1.0768 1.56%
2013-01-04 0 0.192 0.191 0.193 0.188 0.192 1,190,800 227,306 0.1909 1.064 1.058 1.069 1.042 1.064 214,908 1.0577 1.05%
2013-01-03 0 0.190 0.190 0.192 0.190 0.194 1,480,000 282,906 0.1912 1.053 1.053 1.064 1.053 1.075 267,101 1.0592 -1.55%
2013-01-02 0 0.193 0.192 0.193 0.190 0.195 4,025,000 773,673 0.1922 1.069 1.064 1.069 1.053 1.080 726,406 1.0651 -1.53%
2012-12-31 0 0.196 0.196 0.197 0.195 0.198 456,000 89,040 0.1953 1.086 1.086 1.092 1.080 1.097 82,296 1.0819 -1.01%
2012-12-28 0 0.198 0.196 0.198 0.195 0.198 1,178,000 231,992 0.1969 1.097 1.086 1.097 1.080 1.097 212,598 1.0912 1.02%
2012-12-27 0 0.196 0.196 0.199 0.196 0.200 1,323,000 262,734 0.1986 1.086 1.086 1.103 1.086 1.108 238,766 1.1004 -2.00%
2012-12-24 0 0.200 0.200 0.203 0.198 0.201 274,000 54,686 0.1996 1.108 1.108 1.125 1.097 1.114 49,450 1.1059 3.09%
2012-12-21 0 0.194 0.194 0.200 0.191 0.212 8,516,400 1,717,330 0.2016 1.075 1.075 1.108 1.058 1.175 1,536,985 1.1173 -6.73%
2012-12-20 0 0.208 0.208 0.209 0.195 0.236 11,850,800 2,552,870 0.2154 1.153 1.153 1.158 1.080 1.308 2,138,755 1.1936 6.67%
2012-12-19 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2012-12-18 0 0.195 0.193 0.195 0.193 0.195 644,000 124,648 0.1936 1.080 1.069 1.080 1.069 1.080 116,225 1.0725 2.09%
2012-12-17 0 0.191 0.188 0.193 0.191 0.193 152,967 29,424 0.1924 1.058 1.042 1.069 1.058 1.069 27,606 1.0658 0.00%
2012-12-14 0 0.191 0.191 0.194 0.188 0.195 1,612,000 308,708 0.1915 1.058 1.058 1.075 1.042 1.080 290,923 1.0611 -2.05%
2012-12-13 0 0.195 0.194 0.195 0.194 0.196 1,024,000 199,760 0.1951 1.080 1.075 1.080 1.075 1.086 184,805 1.0809 -2.50%
2012-12-12 0 0.200 0.197 0.200 0.196 0.202 479,000 95,612 0.1996 1.108 1.092 1.108 1.086 1.119 86,447 1.1060 0.00%
2012-12-11 0 0.200 0.195 0.203 0.200 0.200 182,000 36,334 0.1996 1.108 1.080 1.125 1.108 1.108 32,846 1.1062 2.04%
2012-12-10 0 0.196 0.195 0.200 0.196 0.196 48,000 9,408 0.1960 1.086 1.080 1.108 1.086 1.086 8,663 1.0860 -1.51%
2012-12-07 0 0.199 0.197 0.199 0.195 0.203 453,000 89,804 0.1982 1.103 1.092 1.103 1.080 1.125 81,754 1.0985 0.51%
2012-12-06 0 0.198 0.197 0.200 0.195 0.200 2,058,000 405,303 0.1969 1.097 1.092 1.108 1.080 1.108 371,414 1.0912 -0.50%
2012-12-05 0 0.199 0.200 0.202 0.199 0.204 2,168,000 435,776 0.2010 1.103 1.108 1.119 1.103 1.130 391,267 1.1138 -2.93%
2012-12-04 0 0.205 0.204 0.209 0.200 0.220 904,000 184,772 0.2044 1.136 1.130 1.158 1.108 1.219 163,148 1.1325 0.00%
2012-12-03 0 0.205 0.203 0.209 0.205 0.205 24,000 4,920 0.2050 1.136 1.125 1.158 1.136 1.136 4,331 1.1359 0.00%
2012-11-30 0 0.205 0.205 0.208 0.205 0.206 296,000 60,528 0.2045 1.136 1.136 1.153 1.136 1.141 53,420 1.1331 -0.49%
2012-11-29 0 0.206 0.205 0.206 0.204 0.206 233,000 47,651 0.2045 1.141 1.136 1.141 1.130 1.141 42,050 1.1332 -0.96%
2012-11-28 0 0.208 0.205 0.208 - - 0 0 - 1.153 1.136 1.153 - - 0 - 0.00%
2012-11-27 0 0.208 0.207 0.213 0.205 0.213 616,000 128,398 0.2084 1.153 1.147 1.180 1.136 1.180 111,172 1.1550 -2.35%
2012-11-26 0 0.213 0.213 0.220 0.211 0.218 383,000 83,220 0.2173 1.180 1.180 1.219 1.169 1.208 69,121 1.2040 -1.84%
2012-11-23 0 0.217 0.213 0.217 0.208 0.217 158,400 33,016 0.2084 1.202 1.180 1.202 1.153 1.202 28,587 1.1549 2.36%
2012-11-22 0 0.212 0.207 0.212 0.210 0.213 172,200 36,476 0.2118 1.175 1.147 1.175 1.164 1.180 31,078 1.1737 -0.47%
2012-11-21 0 0.213 0.211 0.213 0.206 0.214 120,000 25,360 0.2113 1.180 1.169 1.180 1.141 1.186 21,657 1.1710 0.47%
2012-11-20 0 0.212 0.212 0.213 0.208 0.208 38,000 7,856 0.2067 1.175 1.175 1.180 1.153 1.153 6,858 1.1455 1.92%
2012-11-19 0 0.208 0.208 0.219 0.208 0.215 296,000 61,734 0.2086 1.153 1.153 1.213 1.153 1.191 53,420 1.1556 -0.48%
2012-11-16 0 0.209 0.209 0.215 0.203 0.211 442,296 91,766 0.2075 1.158 1.158 1.191 1.125 1.169 79,823 1.1496 -0.48%
2012-11-15 0 0.210 0.210 0.218 0.208 0.210 254,000 53,256 0.2097 1.164 1.164 1.208 1.153 1.164 45,840 1.1618 -1.41%
2012-11-14 0 0.213 0.212 0.217 0.208 0.217 1,259,200 266,158 0.2114 1.180 1.175 1.202 1.153 1.202 227,252 1.1712 0.95%
2012-11-13 0 0.211 0.211 0.214 0.210 0.217 963,000 203,670 0.2115 1.169 1.169 1.186 1.164 1.202 173,796 1.1719 -3.65%
2012-11-12 0 0.219 0.215 0.219 0.215 0.219 239,092 51,590 0.2158 1.213 1.191 1.213 1.191 1.213 43,150 1.1956 -2.23%
2012-11-09 0 0.224 0.222 0.224 0.214 0.228 1,133,000 253,298 0.2236 1.241 1.230 1.241 1.186 1.263 204,476 1.2388 1.82%
2012-11-08 0 0.220 0.219 0.224 0.220 0.223 207,400 45,666 0.2202 1.219 1.213 1.241 1.219 1.236 37,430 1.2200 0.00%
2012-11-07 0 0.220 0.220 0.222 0.216 0.220 608,000 132,120 0.2173 1.219 1.219 1.230 1.197 1.219 109,728 1.2041 -2.65%
2012-11-06 0 0.226 0.219 0.226 0.216 0.226 322,000 69,604 0.2162 1.252 1.213 1.252 1.197 1.252 58,112 1.1977 3.20%
2012-11-05 0 0.219 0.215 0.219 0.213 0.219 84,000 17,988 0.2141 1.213 1.191 1.213 1.180 1.213 15,160 1.1866 -0.90%
2012-11-02 0 0.221 0.221 0.222 0.217 0.227 362,000 80,974 0.2237 1.225 1.225 1.230 1.202 1.258 65,331 1.2394 -2.21%
2012-11-01 0 0.226 0.223 0.226 0.219 0.228 1,627,000 363,902 0.2237 1.252 1.236 1.252 1.213 1.263 293,630 1.2393 5.12%
2012-10-31 0 0.215 0.215 0.218 0.212 0.224 672,000 143,889 0.2141 1.191 1.191 1.208 1.175 1.241 121,278 1.1864 0.00%
2012-10-30 0 0.215 0.214 0.220 0.214 0.228 466,000 102,114 0.2191 1.191 1.186 1.219 1.186 1.263 84,101 1.2142 0.94%
2012-10-29 0 0.213 0.213 0.214 0.211 0.215 247,000 52,423 0.2122 1.180 1.180 1.186 1.169 1.191 44,577 1.1760 -1.84%
2012-10-26 0 0.217 0.216 0.218 0.214 0.217 269,000 57,516 0.2138 1.202 1.197 1.208 1.186 1.202 48,547 1.1847 -0.91%
2012-10-25 0 0.219 0.218 0.222 0.211 0.222 2,486,000 544,826 0.2192 1.213 1.208 1.230 1.169 1.230 448,657 1.2143 -0.45%
2012-10-24 0 0.220 0.218 0.222 0.210 0.228 818,600 180,634 0.2207 1.219 1.208 1.230 1.164 1.263 147,736 1.2227 0.46%
2012-10-22 0 0.219 0.215 0.220 0.212 0.219 842,400 181,542 0.2155 1.213 1.191 1.219 1.175 1.213 152,031 1.1941 0.00%
2012-10-19 0 0.219 0.218 0.220 0.213 0.231 9,698,900 2,135,626 0.2202 1.213 1.208 1.219 1.180 1.280 1,750,394 1.2201 9.50%
2012-10-18 0 0.200 0.201 0.204 0.200 0.207 2,331,000 470,763 0.2020 1.108 1.114 1.130 1.108 1.147 420,684 1.1190 -3.85%
2012-10-17 0 0.208 0.202 0.208 0.200 0.223 4,461,023 944,562 0.2117 1.153 1.119 1.153 1.108 1.236 805,096 1.1732 -1.89%
2012-10-16 0 0.212 0.212 0.217 0.203 0.210 356,000 72,568 0.2038 1.175 1.175 1.202 1.125 1.164 64,249 1.1295 2.91%
2012-10-15 0 0.206 0.206 0.210 0.206 0.211 178,600 36,935 0.2068 1.141 1.141 1.164 1.141 1.169 32,233 1.1459 -2.37%
2012-10-12 0 0.211 0.208 0.211 0.202 0.223 2,052,956 437,332 0.2130 1.169 1.153 1.169 1.119 1.236 370,504 1.1804 -2.31%
2012-10-11 0 0.216 0.216 0.219 0.190 0.216 4,805,000 985,201 0.2050 1.197 1.197 1.213 1.053 1.197 867,175 1.1361 16.13%
2012-10-10 0 0.186 0.186 0.187 0.184 0.191 1,462,050 272,614 0.1865 1.031 1.031 1.036 1.020 1.058 263,861 1.0332 1.09%
2012-10-09 0 0.184 0.177 0.184 0.177 0.184 202,062 35,807 0.1772 1.020 0.981 1.020 0.981 1.020 36,467 0.9819 3.37%
2012-10-08 0 0.178 0.178 0.180 0.178 0.180 478,800 85,824 0.1792 0.986 0.986 0.997 0.986 0.997 86,411 0.9932 -3.78%
2012-10-05 0 0.185 0.180 0.185 0.178 0.185 140,200 25,330 0.1807 1.025 0.997 1.025 0.986 1.025 25,302 1.0011 1.09%
2012-10-04 0 0.183 - 0.185 0.180 0.184 137,000 24,546 0.1792 1.014 - 1.025 0.997 1.020 24,725 0.9928 -1.08%
2012-10-03 0 0.185 0.180 0.190 0.178 0.185 136,120 24,400 0.1793 1.025 0.997 1.053 0.986 1.025 24,566 0.9932 0.00%
2012-09-28 0 0.185 0.183 0.185 0.181 0.185 241,064 44,176 0.1833 1.025 1.014 1.025 1.003 1.025 43,506 1.0154 -0.54%
2012-09-27 0 0.186 0.185 0.186 0.181 0.190 660,000 121,736 0.1844 1.031 1.025 1.031 1.003 1.053 119,113 1.0220 -0.53%
2012-09-26 0 0.187 0.187 0.191 0.180 0.195 1,570,000 287,987 0.1834 1.036 1.036 1.058 0.997 1.080 283,343 1.0164 -1.58%
2012-09-25 0 0.190 0.189 0.190 0.189 0.195 1,105,407 212,044 0.1918 1.053 1.047 1.053 1.047 1.080 199,497 1.0629 -1.55%
2012-09-24 0 0.193 0.193 0.196 0.192 0.205 865,400 169,138 0.1954 1.069 1.069 1.086 1.064 1.136 156,182 1.0830 -1.03%
2012-09-21 0 0.195 0.195 0.200 0.195 0.210 322,600 63,380 0.1965 1.080 1.080 1.108 1.080 1.164 58,221 1.0886 -3.47%
2012-09-20 0 0.202 0.196 0.202 0.192 0.204 3,037,200 590,402 0.1944 1.119 1.086 1.119 1.064 1.130 548,134 1.0771 -3.81%
2012-09-19 0 0.410 0.400 0.410 0.390 0.420 3,400,800 1,380,496 0.4059 1.164 1.135 1.164 1.107 1.192 1,198,282 1.1521 2.50%
2012-09-18 0 0.400 0.400 0.405 0.385 0.400 1,183,400 466,343 0.3941 1.135 1.135 1.149 1.093 1.135 416,975 1.1184 5.26%
2012-09-17 0 0.380 0.375 0.380 0.350 0.380 1,262,100 469,500 0.3720 1.078 1.064 1.078 0.993 1.078 444,705 1.0558 -2.56%
2012-09-14 0 0.039 0.039 0.040 0.038 0.041 21,266,000 842,524 0.0396 1.107 1.107 1.135 1.078 1.164 749,314 1.1244 -2.50%
2012-09-13 0 0.040 0.039 0.040 0.038 0.041 16,876,000 668,312 0.0396 1.135 1.107 1.135 1.078 1.164 594,631 1.1239 5.26%
2012-09-12 0 0.038 0.038 0.040 0.037 0.040 19,110,000 732,376 0.0383 1.078 1.078 1.135 1.050 1.135 673,347 1.0877 0.00%
2012-09-11 0 0.038 0.037 0.038 0.037 0.038 8,968,000 338,964 0.0378 1.078 1.050 1.078 1.050 1.078 315,990 1.0727 2.70%
2012-09-10 0 0.037 0.037 0.038 0.037 0.038 11,196,776 415,395 0.0371 1.050 1.050 1.078 1.050 1.078 394,522 1.0529 -2.63%
2012-09-07 0 0.038 0.037 0.038 0.037 0.038 6,234,000 230,798 0.0370 1.078 1.050 1.078 1.050 1.078 219,657 1.0507 2.70%
2012-09-06 0 0.037 0.037 0.038 0.037 0.038 4,420,000 163,740 0.0370 1.050 1.050 1.078 1.050 1.078 155,740 1.0514 0.00%
2012-09-05 0 0.037 0.036 0.038 0.037 0.038 13,542,000 502,054 0.0371 1.050 1.022 1.078 1.050 1.078 477,156 1.0522 0.00%
2012-09-04 0 0.037 0.037 0.038 0.037 0.038 9,838,000 366,026 0.0372 1.050 1.050 1.078 1.050 1.078 346,645 1.0559 -2.63%
2012-09-03 0 0.038 0.037 0.038 0.037 0.038 2,064,000 77,708 0.0376 1.078 1.050 1.078 1.050 1.078 72,726 1.0685 2.70%
2012-08-31 0 0.037 0.037 0.038 0.037 0.038 5,078,000 187,926 0.0370 1.050 1.050 1.078 1.050 1.078 178,925 1.0503 2.78%
2012-08-30 0 0.036 0.036 0.038 0.036 0.038 6,784,000 251,614 0.0371 1.022 1.022 1.078 1.022 1.078 239,036 1.0526 -5.26%
2012-08-29 0 0.038 0.037 0.038 0.037 0.038 3,684,000 136,532 0.0371 1.078 1.050 1.078 1.050 1.078 129,807 1.0518 2.70%
2012-08-28 0 0.037 0.037 0.038 0.037 0.038 3,392,000 125,604 0.0370 1.050 1.050 1.078 1.050 1.078 119,518 1.0509 0.00%
2012-08-27 0 0.037 0.037 0.038 0.037 0.038 10,172,000 379,344 0.0373 1.050 1.050 1.078 1.050 1.078 358,413 1.0584 -2.63%
2012-08-24 0 0.038 0.037 0.038 0.036 0.038 3,030,000 112,650 0.0372 1.078 1.050 1.078 1.022 1.078 106,763 1.0551 2.70%
2012-08-23 0 0.037 0.036 0.037 0.036 0.037 3,040,000 111,070 0.0365 1.050 1.022 1.050 1.022 1.050 107,115 1.0369 2.78%
2012-08-22 0 0.036 0.036 0.037 0.036 0.037 6,170,000 225,660 0.0366 1.022 1.022 1.050 1.022 1.050 217,402 1.0380 0.00%
2012-08-21 0 0.036 0.035 0.036 0.035 0.037 22,274,000 805,770 0.0362 1.022 0.993 1.022 0.993 1.050 784,831 1.0267 -2.70%
2012-08-20 0 0.037 0.037 0.038 0.037 0.039 5,480,000 204,924 0.0374 1.050 1.050 1.078 1.050 1.107 193,089 1.0613 -2.63%
2012-08-17 0 0.038 0.038 0.039 0.037 0.039 5,420,000 207,880 0.0384 1.078 1.078 1.107 1.050 1.107 190,975 1.0885 0.00%
2012-08-16 0 0.038 0.037 0.038 0.037 0.039 5,548,000 210,940 0.0380 1.078 1.050 1.078 1.050 1.107 195,485 1.0791 -2.56%
2012-08-15 0 0.039 0.038 0.039 0.037 0.039 24,890,000 945,990 0.0380 1.107 1.078 1.107 1.050 1.107 877,007 1.0787 2.63%
2012-08-14 0 0.038 0.038 0.039 0.038 0.040 18,720,000 726,722 0.0388 1.078 1.078 1.107 1.078 1.135 659,605 1.1018 0.00%
2012-08-13 0 0.038 0.038 0.039 0.037 0.041 60,582,000 2,350,906 0.0388 1.078 1.078 1.107 1.050 1.164 2,134,625 1.1013 -5.00%
2012-08-10 0 0.040 0.039 0.040 0.036 0.048 212,400,000 8,679,546 0.0409 1.135 1.107 1.135 1.022 1.362 7,483,978 1.1598 33.33%
2012-08-09 0 0.030 0.029 0.031 0.028 0.031 23,584,000 705,136 0.0299 0.851 0.823 0.880 0.795 0.880 830,989 0.8485 3.45%
2012-08-08 0 0.029 0.028 0.029 0.028 0.030 7,322,000 207,966 0.0284 0.823 0.795 0.823 0.795 0.851 257,993 0.8061 -3.33%
2012-08-07 0 0.030 0.029 0.030 0.027 0.030 5,166,000 148,994 0.0288 0.851 0.823 0.851 0.766 0.851 182,026 0.8185 3.45%
2012-08-06 0 0.029 0.027 0.029 0.027 0.029 5,128,000 143,646 0.0280 0.823 0.766 0.823 0.766 0.823 180,687 0.7950 3.57%
2012-08-03 0 0.028 0.028 0.029 0.028 0.029 5,012,000 142,796 0.0285 0.795 0.795 0.823 0.795 0.823 176,599 0.8086 0.00%
2012-08-02 0 0.028 0.028 0.029 0.028 0.029 2,912,000 81,684 0.0281 0.795 0.795 0.823 0.795 0.823 102,605 0.7961 -3.45%
2012-08-01 0 0.029 0.028 0.029 0.028 0.029 3,660,000 105,040 0.0287 0.823 0.795 0.823 0.795 0.823 128,961 0.8145 3.57%
2012-07-31 0 0.028 0.028 0.029 0.027 0.029 1,940,000 55,198 0.0285 0.795 0.795 0.823 0.766 0.823 68,356 0.8075 -3.45%
2012-07-30 0 0.029 0.028 0.029 0.029 0.030 584,000 17,096 0.0293 0.823 0.795 0.823 0.823 0.851 20,577 0.8308 -3.33%
2012-07-27 0 0.030 0.029 0.030 0.028 0.030 3,036,000 89,232 0.0294 0.851 0.823 0.851 0.795 0.851 106,974 0.8341 0.00%
2012-07-26 0 0.030 0.029 0.030 0.029 0.032 28,254,000 847,150 0.0300 0.851 0.823 0.851 0.823 0.908 995,538 0.8509 3.45%
2012-07-25 0 0.029 0.028 0.030 0.027 0.030 5,148,000 149,290 0.0290 0.823 0.795 0.851 0.766 0.851 181,391 0.8230 3.57%
2012-07-24 0 0.028 0.028 0.029 0.027 0.029 1,458,000 40,978 0.0281 0.795 0.795 0.823 0.766 0.823 51,373 0.7977 -3.45%
2012-07-23 0 0.029 0.028 0.029 0.027 0.029 4,006,000 111,498 0.0278 0.823 0.795 0.823 0.766 0.823 141,153 0.7899 0.00%
2012-07-20 0 0.029 0.029 0.030 0.029 0.030 5,452,718 158,924 0.0291 0.823 0.823 0.851 0.823 0.851 192,128 0.8272 -3.33%
2012-07-19 0 0.030 0.029 0.030 0.028 0.033 65,528,281 1,986,104 0.0303 0.851 0.823 0.851 0.795 0.937 2,308,909 0.8602 7.14%
2012-07-18 0 0.028 0.027 0.028 0.024 0.028 33,426,000 836,604 0.0250 0.795 0.766 0.795 0.681 0.795 1,177,775 0.7103 7.69%
2012-07-17 0 0.026 0.025 0.026 0.025 0.027 27,556,000 722,104 0.0262 0.738 0.710 0.738 0.710 0.766 970,944 0.7437 -10.34%
2012-07-16 0 0.029 0.028 0.029 0.028 0.030 17,496,000 503,650 0.0288 0.823 0.795 0.823 0.795 0.851 616,477 0.8170 -9.38%
2012-07-13 0 0.032 0.031 0.032 - - 0 0 - 0.908 0.880 0.908 - - 0 - 0.00%
2012-07-12 0 0.032 0.031 0.032 0.031 0.032 8,032,000 256,912 0.0320 0.908 0.880 0.908 0.880 0.908 283,010 0.9078 0.00%
2012-07-11 0 0.032 0.032 0.033 0.031 0.033 1,704,000 54,332 0.0319 0.908 0.908 0.937 0.880 0.937 60,041 0.9049 0.00%
2012-07-10 0 0.032 0.031 0.032 0.031 0.033 1,244,000 38,796 0.0312 0.908 0.880 0.908 0.880 0.937 43,833 0.8851 -3.03%
2012-07-09 0 0.033 0.032 0.033 0.031 0.033 2,126,000 66,646 0.0313 0.937 0.908 0.937 0.880 0.937 74,910 0.8897 3.12%
2012-07-06 0 0.032 0.032 0.033 0.030 0.036 8,698,000 271,676 0.0312 0.908 0.908 0.937 0.851 1.022 306,477 0.8864 6.67%
2012-07-05 0 0.030 0.029 0.030 0.029 0.030 2,868,000 85,146 0.0297 0.851 0.823 0.851 0.823 0.851 101,055 0.8426 0.00%
2012-07-04 0 0.030 0.029 0.030 0.029 0.030 892,960 26,190 0.0293 0.851 0.823 0.851 0.823 0.851 31,464 0.8324 0.00%
2012-07-03 0 0.030 0.029 0.030 0.029 0.030 860,000 25,140 0.0292 0.851 0.823 0.851 0.823 0.851 30,302 0.8296 0.00%
2012-06-29 0 0.030 0.029 0.030 0.029 0.030 3,066,000 89,914 0.0293 0.851 0.823 0.851 0.823 0.851 108,031 0.8323 3.45%
2012-06-28 0 0.029 0.029 0.030 0.029 0.030 4,382,390 128,078 0.0292 0.823 0.823 0.851 0.823 0.851 154,415 0.8294 -3.33%
2012-06-27 0 0.030 0.029 0.030 0.029 0.030 606,000 17,874 0.0295 0.851 0.823 0.851 0.823 0.851 21,353 0.8371 0.00%
2012-06-26 0 0.030 0.029 0.030 0.028 0.030 2,358,000 68,540 0.0291 0.851 0.823 0.851 0.795 0.851 83,085 0.8249 3.45%
2012-06-25 0 0.029 0.029 0.030 0.029 0.030 798,000 23,422 0.0294 0.823 0.823 0.851 0.823 0.851 28,118 0.8330 -3.33%
2012-06-22 0 0.030 0.029 0.030 0.029 0.030 2,600,000 75,990 0.0292 0.851 0.823 0.851 0.823 0.851 91,612 0.8295 3.45%
2012-06-21 0 0.029 0.028 0.029 0.029 0.030 9,782,000 285,382 0.0292 0.823 0.795 0.823 0.823 0.851 344,672 0.8280 -3.33%
2012-06-20 0 0.030 0.030 0.031 0.029 0.030 5,872,000 175,660 0.0299 0.851 0.851 0.880 0.823 0.851 206,902 0.8490 0.00%
2012-06-19 0 0.030 0.029 0.030 0.029 0.030 870,000 25,700 0.0295 0.851 0.823 0.851 0.823 0.851 30,655 0.8384 -3.23%
2012-06-18 0 0.031 0.030 0.031 0.030 0.031 2,504,000 75,870 0.0303 0.880 0.851 0.880 0.851 0.880 88,229 0.8599 0.00%
2012-06-15 0 0.031 0.030 0.031 0.029 0.031 12,210,000 365,600 0.0299 0.880 0.851 0.880 0.823 0.880 430,223 0.8498 0.00%
2012-06-14 0 0.031 0.030 0.031 0.030 0.031 2,700,000 83,300 0.0309 0.880 0.851 0.880 0.851 0.880 95,135 0.8756 0.00%
2012-06-13 0 0.031 0.030 0.031 0.029 0.031 7,418,000 228,140 0.0308 0.880 0.851 0.880 0.823 0.880 261,375 0.8728 3.33%
2012-06-12 0 0.030 0.029 0.030 0.028 0.031 6,248,000 183,186 0.0293 0.851 0.823 0.851 0.795 0.880 220,150 0.8321 -3.23%
2012-06-11 0 0.031 0.030 0.031 0.030 0.031 400,000 12,300 0.0308 0.880 0.851 0.880 0.851 0.880 14,094 0.8727 0.00%
2012-06-08 0 0.031 0.030 0.031 0.030 0.031 3,076,000 92,896 0.0302 0.880 0.851 0.880 0.851 0.880 108,384 0.8571 3.33%
2012-06-07 0 0.030 0.030 0.031 0.030 0.031 1,988,000 60,680 0.0305 0.851 0.851 0.880 0.851 0.880 70,048 0.8663 -3.23%
2012-06-06 0 0.031 0.030 0.031 0.029 0.031 5,600,000 168,184 0.0300 0.880 0.851 0.880 0.823 0.880 197,318 0.8524 3.33%
2012-06-05 0 0.030 0.029 0.030 0.029 0.030 2,650,000 79,450 0.0300 0.851 0.823 0.851 0.823 0.851 93,374 0.8509 3.45%
2012-06-04 0 0.029 0.029 0.030 0.029 0.029 1,202,000 34,858 0.0290 0.823 0.823 0.851 0.823 0.823 42,353 0.8230 -3.33%
2012-06-01 0 0.030 0.029 0.030 0.029 0.031 5,554,000 165,972 0.0299 0.851 0.823 0.851 0.823 0.880 195,697 0.8481 3.45%
2012-05-31 0 0.029 0.029 0.030 0.029 0.030 1,530,000 44,600 0.0292 0.823 0.823 0.851 0.823 0.851 53,910 0.8273 -3.33%
2012-05-30 0 0.030 0.029 0.030 0.030 0.031 2,980,000 89,500 0.0300 0.851 0.823 0.851 0.851 0.880 105,001 0.8524 0.00%
2012-05-29 0 0.030 0.030 0.031 0.029 0.031 3,542,000 106,362 0.0300 0.851 0.851 0.880 0.823 0.880 124,803 0.8522 0.00%
2012-05-28 0 0.030 0.030 0.031 0.030 0.031 2,208,000 66,244 0.0300 0.851 0.851 0.880 0.851 0.880 77,800 0.8515 3.45%
2012-05-25 0 0.029 0.029 0.030 0.029 0.029 5,282,000 153,178 0.0290 0.823 0.823 0.851 0.823 0.823 186,113 0.8230 -3.33%
2012-05-24 0 0.030 0.029 0.031 0.029 0.031 1,444,000 43,412 0.0301 0.851 0.823 0.880 0.823 0.880 50,880 0.8532 0.00%
2012-05-23 0 0.030 0.029 0.030 0.029 0.030 4,458,000 132,570 0.0297 0.851 0.823 0.851 0.823 0.851 157,079 0.8440 -3.23%
2012-05-22 0 0.031 0.029 0.031 0.029 0.031 1,928,000 57,268 0.0297 0.880 0.823 0.880 0.823 0.880 67,934 0.8430 3.33%
2012-05-21 0 0.030 0.029 0.030 0.028 0.032 8,162,000 241,364 0.0296 0.851 0.823 0.851 0.795 0.908 287,591 0.8393 -3.23%
2012-05-18 0 0.031 0.030 0.031 0.030 0.031 3,118,000 94,340 0.0303 0.880 0.851 0.880 0.851 0.880 109,864 0.8587 0.00%
2012-05-17 0 0.031 0.030 0.031 0.030 0.032 3,158,000 97,292 0.0308 0.880 0.851 0.880 0.851 0.908 111,273 0.8744 0.00%
2012-05-16 0 0.031 0.030 0.031 0.030 0.032 7,522,000 233,182 0.0310 0.880 0.851 0.880 0.851 0.908 265,040 0.8798 -6.06%
2012-05-15 0 0.033 0.032 0.033 0.032 0.033 1,460,000 47,070 0.0322 0.937 0.908 0.937 0.908 0.937 51,444 0.9150 0.00%
2012-05-14 0 0.033 0.032 0.033 0.032 0.034 6,900,000 229,870 0.0333 0.937 0.908 0.937 0.908 0.965 243,124 0.9455 -5.71%
2012-05-11 0 0.035 0.035 0.036 0.034 0.036 7,960,000 275,042 0.0346 0.993 0.993 1.022 0.965 1.022 280,473 0.9806 6.06%
2012-05-10 0 0.033 0.033 0.034 0.033 0.034 2,256,000 75,836 0.0336 0.937 0.937 0.965 0.937 0.965 79,491 0.9540 -5.71%
2012-05-09 0 0.035 0.034 0.035 0.034 0.035 2,008,000 68,336 0.0340 0.993 0.965 0.993 0.965 0.993 70,752 0.9658 0.00%
2012-05-08 0 0.035 0.034 0.035 0.034 0.035 4,044,000 140,920 0.0348 0.993 0.965 0.993 0.965 0.993 142,492 0.9890 0.00%
2012-05-07 0 0.035 0.035 0.036 0.035 0.037 12,256,000 437,914 0.0357 0.993 0.993 1.022 0.993 1.050 431,844 1.0141 -2.78%
2012-05-04 0 0.036 0.036 0.037 0.036 0.037 17,590,000 650,828 0.0370 1.022 1.022 1.050 1.022 1.050 619,789 1.0501 -5.26%
2012-05-03 0 0.038 0.037 0.038 0.037 0.039 2,444,000 91,604 0.0375 1.078 1.050 1.078 1.050 1.107 86,115 1.0637 0.00%
2012-05-02 0 0.038 0.037 0.039 0.037 0.038 8,142,000 306,226 0.0376 1.078 1.050 1.107 1.050 1.078 286,886 1.0674 0.00%
2012-04-30 0 0.038 0.037 0.038 0.038 0.038 1,120,000 42,560 0.0380 1.078 1.050 1.078 1.078 1.078 39,464 1.0785 -2.56%
2012-04-27 0 0.039 0.038 0.039 0.037 0.039 8,660,000 327,506 0.0378 1.107 1.078 1.107 1.050 1.107 305,138 1.0733 2.63%
2012-04-26 0 0.038 0.038 0.039 0.037 0.039 14,660,000 556,016 0.0379 1.078 1.078 1.107 1.050 1.107 516,550 1.0764 -2.56%
2012-04-25 0 0.039 0.037 0.038 0.037 0.039 11,252,000 422,956 0.0376 1.107 1.050 1.078 1.050 1.107 396,468 1.0668 0.00%
2012-04-24 0 0.039 0.038 0.039 0.037 0.040 21,004,000 801,866 0.0382 1.107 1.078 1.107 1.050 1.135 740,082 1.0835 5.41%
2012-04-23 0 0.037 0.037 0.038 0.037 0.038 748,000 27,706 0.0370 1.050 1.050 1.078 1.050 1.078 26,356 1.0512 -2.63%
2012-04-20 0 0.038 0.037 0.038 0.037 0.038 352,000 13,034 0.0370 1.078 1.050 1.078 1.050 1.078 12,403 1.0509 2.70%
2012-04-19 0 0.037 0.037 0.038 0.036 0.038 10,724,000 396,986 0.0370 1.050 1.050 1.078 1.022 1.078 377,863 1.0506 -2.63%
2012-04-18 0 0.038 0.038 0.039 0.036 0.040 12,411,792 472,373 0.0381 1.078 1.078 1.107 1.022 1.135 437,333 1.0801 2.70%
2012-04-17 0 0.037 0.037 0.038 0.035 0.039 15,358,000 576,464 0.0375 1.050 1.050 1.078 0.993 1.107 541,144 1.0653 2.78%
2012-04-16 0 0.036 0.036 0.037 0.036 0.037 560,000 20,360 0.0364 1.022 1.022 1.050 1.022 1.050 19,732 1.0318 -2.70%
2012-04-13 0 0.037 0.037 0.038 0.035 0.038 14,750,000 524,054 0.0355 1.050 1.050 1.078 0.993 1.078 519,721 1.0083 2.78%
2012-04-12 0 0.036 0.036 0.037 0.036 0.036 1,464,000 52,704 0.0360 1.022 1.022 1.050 1.022 1.022 51,584 1.0217 -2.70%
2012-04-11 0 0.037 0.036 0.037 0.036 0.037 3,342,000 120,314 0.0360 1.050 1.022 1.050 1.022 1.050 117,756 1.0217 2.78%
2012-04-10 0 0.036 0.036 0.037 0.034 0.037 10,894,000 396,942 0.0364 1.022 1.022 1.050 0.965 1.050 383,853 1.0341 -5.26%
2012-04-05 0 0.038 0.038 0.039 0.038 0.039 4,336,000 164,910 0.0380 1.078 1.078 1.107 1.078 1.107 152,780 1.0794 0.00%
2012-04-03 0 0.038 0.038 0.039 0.037 0.039 13,738,000 522,024 0.0380 1.078 1.078 1.107 1.050 1.107 484,063 1.0784 0.00%
2012-04-02 0 0.038 0.037 0.039 0.037 0.039 1,400,000 52,976 0.0378 1.078 1.050 1.107 1.050 1.107 49,329 1.0739 -2.56%
2012-03-30 0 0.039 0.037 0.039 0.038 0.039 2,640,000 101,730 0.0385 1.107 1.050 1.107 1.078 1.107 93,021 1.0936 0.00%
2012-03-29 0 0.039 0.037 0.039 0.036 0.039 4,978,000 188,072 0.0378 1.107 1.050 1.107 1.022 1.107 175,401 1.0722 0.00%
2012-03-28 0 0.039 0.038 0.039 0.038 0.039 5,374,000 205,714 0.0383 1.107 1.078 1.107 1.078 1.107 189,355 1.0864 0.00%
2012-03-27 0 0.039 0.038 0.039 0.038 0.039 5,740,000 222,810 0.0388 1.107 1.078 1.107 1.078 1.107 202,251 1.1017 0.00%
2012-03-26 0 0.039 0.039 0.040 0.038 0.040 5,820,000 225,236 0.0387 1.107 1.107 1.135 1.078 1.135 205,069 1.0983 -2.50%
2012-03-23 0 0.040 0.039 0.040 0.038 0.040 4,984,749 196,931 0.0395 1.135 1.107 1.135 1.078 1.135 175,639 1.1212 0.00%
2012-03-22 0 0.040 0.040 0.041 0.040 0.041 4,398,000 178,604 0.0406 1.135 1.135 1.164 1.135 1.164 154,965 1.1525 -2.44%
2012-03-21 0 0.041 0.040 0.041 0.041 0.041 7,322,000 300,202 0.0410 1.164 1.135 1.164 1.164 1.164 257,993 1.1636 -2.38%
2012-03-20 0 0.042 0.041 0.042 0.041 0.044 17,486,000 723,432 0.0414 1.192 1.164 1.192 1.164 1.249 616,124 1.1742 -4.55%
2012-03-19 0 0.044 0.043 0.044 0.042 0.044 2,076,000 88,514 0.0426 1.249 1.220 1.249 1.192 1.249 73,148 1.2101 2.33%
2012-03-16 0 0.043 0.042 0.043 0.042 0.044 7,450,000 319,300 0.0429 1.220 1.192 1.220 1.192 1.249 262,503 1.2164 -2.27%
2012-03-15 0 0.044 0.043 0.044 0.043 0.044 4,116,000 180,104 0.0438 1.249 1.220 1.249 1.220 1.249 145,029 1.2419 -2.22%
2012-03-14 0 0.045 0.043 0.045 0.043 0.045 5,958,000 258,936 0.0435 1.277 1.220 1.277 1.220 1.277 209,932 1.2334 0.00%
2012-03-13 0 0.045 0.044 0.045 0.044 0.045 2,132,000 93,858 0.0440 1.277 1.249 1.277 1.249 1.277 75,122 1.2494 0.00%
2012-03-12 0 0.045 0.044 0.045 0.043 0.045 4,078,000 179,406 0.0440 1.277 1.249 1.277 1.220 1.277 143,690 1.2486 0.00%
2012-03-09 0 0.045 0.044 0.045 0.044 0.045 2,252,000 100,876 0.0448 1.277 1.249 1.277 1.249 1.277 79,350 1.2713 2.27%
2012-03-08 0 0.044 0.044 0.045 0.043 0.045 7,086,000 311,382 0.0439 1.249 1.249 1.277 1.220 1.277 249,677 1.2471 0.00%
2012-03-07 0 0.044 0.043 0.045 0.043 0.045 13,414,000 583,122 0.0435 1.249 1.220 1.277 1.220 1.277 472,646 1.2337 -2.22%
2012-03-06 0 0.045 0.045 0.046 0.045 0.047 12,122,000 559,146 0.0461 1.277 1.277 1.306 1.277 1.334 427,122 1.3091 -4.26%
2012-03-05 0 0.047 0.046 0.047 0.046 0.047 8,080,000 376,012 0.0465 1.334 1.306 1.334 1.306 1.334 284,701 1.3207 0.00%
2012-03-02 0 0.047 0.046 0.048 0.046 0.049 29,468,000 1,399,600 0.0475 1.334 1.306 1.362 1.306 1.391 1,038,314 1.3480 2.17%
2012-03-01 0 0.046 0.045 0.046 0.046 0.047 3,446,000 159,014 0.0461 1.306 1.277 1.306 1.306 1.334 121,421 1.3096 -2.13%
2012-02-29 0 0.047 0.046 0.047 0.046 0.047 2,858,000 131,480 0.0460 1.334 1.306 1.334 1.306 1.334 100,702 1.3056 2.17%
2012-02-28 0 0.046 0.046 0.048 0.046 0.048 6,386,000 298,006 0.0467 1.306 1.306 1.362 1.306 1.362 225,013 1.3244 -4.17%
2012-02-27 0 0.048 0.047 0.048 0.047 0.048 10,150,000 480,100 0.0473 1.362 1.334 1.362 1.334 1.362 357,638 1.3424 -4.00%
2012-02-24 0 0.050 0.048 0.050 0.048 0.050 7,870,000 385,542 0.0490 1.419 1.362 1.419 1.362 1.419 277,302 1.3903 0.00%
2012-02-23 0 0.050 0.049 0.050 0.047 0.052 58,224,000 2,906,282 0.0499 1.419 1.391 1.419 1.334 1.476 2,051,540 1.4166 2.04%
2012-02-22 0 0.049 0.048 0.049 0.046 0.049 5,836,000 273,954 0.0469 1.391 1.362 1.391 1.306 1.391 205,633 1.3322 4.26%
2012-02-21 0 0.047 0.047 0.048 0.047 0.048 6,216,000 292,458 0.0470 1.334 1.334 1.362 1.334 1.362 219,023 1.3353 0.00%
2012-02-20 0 0.047 0.047 0.048 0.046 0.050 14,776,000 703,116 0.0476 1.334 1.334 1.362 1.306 1.419 520,637 1.3505 -4.08%
2012-02-17 0 0.049 0.048 0.049 0.045 0.049 28,088,880 1,320,823 0.0470 1.391 1.362 1.391 1.277 1.391 989,720 1.3345 4.26%
2012-02-16 0 0.047 0.046 0.047 0.043 0.047 33,966,000 1,559,284 0.0459 1.334 1.306 1.334 1.220 1.334 1,196,802 1.3029 6.82%
2012-02-15 0 0.044 0.044 0.045 0.043 0.045 18,346,000 806,930 0.0440 1.249 1.249 1.277 1.220 1.277 646,427 1.2483 -2.22%
2012-02-14 0 0.045 0.045 0.046 0.045 0.047 13,222,000 601,804 0.0455 1.277 1.277 1.306 1.277 1.334 465,881 1.2918 -4.26%
2012-02-13 0 0.047 0.047 0.048 0.046 0.048 2,190,000 103,480 0.0473 1.334 1.334 1.362 1.306 1.362 77,165 1.3410 0.00%
2012-02-10 0 0.047 0.046 0.047 0.046 0.050 25,880,000 1,233,744 0.0477 1.334 1.306 1.334 1.306 1.419 911,890 1.3530 2.17%
2012-02-09 0 0.046 0.046 0.048 0.046 0.047 8,548,000 395,808 0.0463 1.306 1.306 1.362 1.306 1.334 301,191 1.3141 -2.13%
2012-02-08 0 0.047 0.047 0.048 0.046 0.048 11,148,000 521,120 0.0467 1.334 1.334 1.362 1.306 1.362 392,803 1.3267 2.17%
2012-02-07 0 0.046 0.046 0.047 0.046 0.048 6,336,000 298,576 0.0471 1.306 1.306 1.334 1.306 1.362 223,251 1.3374 0.00%
2012-02-06 0 0.046 0.046 0.047 0.045 0.047 15,550,000 714,370 0.0459 1.306 1.306 1.334 1.277 1.334 547,909 1.3038 -2.13%
2012-02-03 0 0.047 0.047 0.048 0.044 0.047 23,242,000 1,066,992 0.0459 1.334 1.334 1.362 1.249 1.334 818,939 1.3029 2.17%
2012-02-02 0 0.046 0.045 0.046 0.044 0.046 11,520,000 518,546 0.0450 1.306 1.277 1.306 1.249 1.306 405,911 1.2775 2.22%
2012-02-01 0 0.045 0.045 0.046 0.045 0.046 22,416,000 1,017,438 0.0454 1.277 1.277 1.306 1.277 1.306 789,835 1.2882 -4.26%
2012-01-31 0 0.047 0.046 0.047 0.043 0.049 33,788,000 1,526,826 0.0452 1.334 1.306 1.334 1.220 1.391 1,190,530 1.2825 0.00%
2012-01-30 0 0.047 0.047 0.048 0.047 0.052 149,864,000 7,427,988 0.0496 1.334 1.334 1.362 1.334 1.476 5,280,503 1.4067 4.44%
2012-01-27 0 0.045 0.046 0.047 0.039 0.050 468,772,963 20,348,897 0.0434 1.277 1.306 1.334 1.107 1.419 16,517,357 1.2320 21.62%
2012-01-26 0 0.037 0.037 0.038 0.037 0.040 3,850,000 144,808 0.0376 1.050 1.050 1.078 1.050 1.135 135,656 1.0675 -5.13%
2012-01-20 0 0.039 0.038 0.039 0.035 0.040 31,270,000 1,163,564 0.0372 1.107 1.078 1.107 0.993 1.135 1,101,808 1.0560 8.33%
2012-01-19 0 0.036 0.036 0.037 0.035 0.036 11,628,000 412,674 0.0355 1.022 1.022 1.050 0.993 1.022 409,716 1.0072 0.00%
2012-01-18 0 0.036 0.034 0.036 0.035 0.036 7,970,000 279,078 0.0350 1.022 0.965 1.022 0.993 1.022 280,825 0.9938 0.00%
2012-01-17 0 0.036 0.035 0.036 0.035 0.036 1,468,000 51,962 0.0354 1.022 0.993 1.022 0.993 1.022 51,725 1.0046 2.86%
2012-01-16 0 0.035 0.035 0.037 0.035 0.037 8,880,000 316,946 0.0357 0.993 0.993 1.050 0.993 1.050 312,889 1.0130 -5.41%
2012-01-13 0 0.037 0.036 0.037 0.036 0.037 1,928,000 69,412 0.0360 1.050 1.022 1.050 1.022 1.050 67,934 1.0218 0.00%
2012-01-12 0 0.037 0.037 0.038 0.036 0.038 6,708,000 247,116 0.0368 1.050 1.050 1.078 1.022 1.078 236,358 1.0455 5.71%
2012-01-11 0 0.035 0.035 0.036 0.035 0.036 4,220,000 149,700 0.0355 0.993 0.993 1.022 0.993 1.022 148,693 1.0068 0.00%
2012-01-10 0 0.035 0.035 0.036 0.035 0.036 4,124,000 147,340 0.0357 0.993 0.993 1.022 0.993 1.022 145,310 1.0140 -2.78%
2012-01-09 0 0.036 0.036 0.037 0.035 0.037 5,764,000 204,176 0.0354 1.022 1.022 1.050 0.993 1.050 203,096 1.0053 0.00%
2012-01-06 0 0.036 0.035 0.036 0.035 0.036 2,432,000 86,582 0.0356 1.022 0.993 1.022 0.993 1.022 85,692 1.0104 0.00%
2012-01-05 0 0.036 0.036 0.037 0.036 0.037 7,024,000 253,164 0.0360 1.022 1.022 1.050 1.022 1.050 247,493 1.0229 5.88%
2012-01-04 0 0.034 0.034 0.036 0.034 0.035 10,156,000 349,732 0.0344 0.965 0.965 1.022 0.965 0.993 357,850 0.9773 0.00%
2012-01-03 0 0.034 0.034 0.035 0.034 0.036 7,632,000 266,892 0.0350 0.965 0.965 0.993 0.965 1.022 268,916 0.9925 -2.86%
2011-12-30 0 0.035 0.035 0.036 0.035 0.036 5,736,000 205,962 0.0359 0.993 0.993 1.022 0.993 1.022 202,110 1.0191 -2.78%
2011-12-29 0 0.036 0.035 0.036 0.035 0.036 9,440,000 331,702 0.0351 1.022 0.993 1.022 0.993 1.022 332,621 0.9972 2.86%
2011-12-28 0 0.035 0.035 0.036 0.035 0.037 5,136,000 184,656 0.0360 0.993 0.993 1.022 0.993 1.050 180,969 1.0204 -5.41%
2011-12-23 0 0.037 0.036 0.037 0.035 0.037 10,112,000 364,820 0.0361 1.050 1.022 1.050 0.993 1.050 356,299 1.0239 2.78%
2011-12-22 0 0.036 0.035 0.036 0.035 0.037 1,418,000 50,404 0.0355 1.022 0.993 1.022 0.993 1.050 49,964 1.0088 0.00%
2011-12-21 0 0.036 0.036 0.037 0.036 0.038 12,894,109 468,161 0.0363 1.022 1.022 1.050 1.022 1.078 454,328 1.0304 -2.70%
2011-12-20 0 0.037 0.036 0.037 0.036 0.038 11,296,000 417,390 0.0370 1.050 1.022 1.050 1.022 1.078 398,018 1.0487 0.00%
2011-12-19 0 0.037 0.037 0.038 0.034 0.038 21,882,000 801,368 0.0366 1.050 1.050 1.078 0.965 1.078 771,019 1.0394 2.78%
2011-12-16 0 0.036 0.035 0.036 0.033 0.036 26,923,581 922,397 0.0343 1.022 0.993 1.022 0.937 1.022 948,661 0.9723 2.86%
2011-12-15 0 0.035 0.035 0.036 0.035 0.036 10,562,000 371,726 0.0352 0.993 0.993 1.022 0.993 1.022 372,155 0.9988 -5.41%
2011-12-14 0 0.037 0.036 0.037 0.036 0.037 6,520,000 235,024 0.0360 1.050 1.022 1.050 1.022 1.050 229,734 1.0230 0.00%
2011-12-13 0 0.037 0.036 0.038 0.036 0.038 5,980,000 219,942 0.0368 1.050 1.022 1.078 1.022 1.078 210,707 1.0438 0.00%
2011-12-12 0 0.037 0.036 0.037 0.036 0.039 23,766,000 894,212 0.0376 1.050 1.022 1.050 1.022 1.107 837,402 1.0678 -5.13%
2011-12-09 0 0.039 0.038 0.039 0.036 0.039 13,514,000 503,184 0.0372 1.107 1.078 1.107 1.022 1.107 476,170 1.0567 5.41%
2011-12-08 0 0.037 0.037 0.038 0.036 0.039 19,616,017 735,632 0.0375 1.050 1.050 1.078 1.022 1.107 691,176 1.0643 -5.13%
2011-12-07 0 0.039 0.038 0.039 0.037 0.039 14,902,000 563,566 0.0378 1.107 1.078 1.107 1.050 1.107 525,076 1.0733 2.63%
2011-12-06 0 0.038 0.038 0.039 0.038 0.039 19,296,000 740,934 0.0384 1.078 1.078 1.107 1.078 1.107 679,900 1.0898 -2.56%
2011-12-05 0 0.039 0.039 0.040 0.039 0.041 17,548,000 692,284 0.0395 1.107 1.107 1.135 1.107 1.164 618,309 1.1196 -2.50%
2011-12-02 0 0.040 0.040 0.041 0.040 0.042 19,378,000 784,316 0.0405 1.135 1.135 1.164 1.135 1.192 682,790 1.1487 0.00%
2011-12-01 0 0.040 0.039 0.041 0.039 0.041 20,096,000 799,314 0.0398 1.135 1.107 1.164 1.107 1.164 708,089 1.1288 0.00%
2011-11-30 0 0.040 0.039 0.040 0.038 0.041 22,458,000 894,248 0.0398 1.135 1.107 1.135 1.078 1.164 791,314 1.1301 -4.76%
2011-11-29 0 0.042 0.041 0.042 0.039 0.044 114,752,000 4,789,138 0.0417 1.192 1.164 1.192 1.107 1.249 4,043,321 1.1845 5.00%
2011-11-28 0 0.040 0.039 0.040 0.039 0.041 34,991,622 1,409,468 0.0403 1.135 1.107 1.135 1.107 1.164 1,232,940 1.1432 0.00%
2011-11-25 0 0.040 0.039 0.040 0.036 0.042 146,937,811 5,912,676 0.0402 1.135 1.107 1.135 1.022 1.192 5,177,398 1.1420 8.11%
2011-11-24 0 0.037 0.037 0.038 0.036 0.040 50,912,000 1,931,238 0.0379 1.050 1.050 1.078 1.022 1.135 1,793,900 1.0766 0.00%
2011-11-23 0 0.037 0.036 0.037 0.035 0.038 27,712,000 989,050 0.0357 1.050 1.022 1.050 0.993 1.078 976,441 1.0129 0.00%
2011-11-22 0 0.037 0.036 0.037 0.033 0.039 80,578,005 2,988,352 0.0371 1.050 1.022 1.050 0.937 1.107 2,839,190 1.0525 5.71%
2011-11-21 0 0.035 0.035 0.036 0.035 0.040 124,164,000 4,613,082 0.0372 0.993 0.993 1.022 0.993 1.135 4,374,956 1.0544 -12.50%
2011-11-18 0 0.040 0.039 0.040 0.030 0.040 302,280,500 11,016,198 0.0364 1.135 1.107 1.135 0.851 1.135 10,650,945 1.0343 29.03%
2011-11-17 0 0.031 0.030 0.031 0.029 0.031 41,592,000 1,250,934 0.0301 0.880 0.851 0.880 0.823 0.880 1,465,507 0.8536 3.33%
2011-11-16 0 0.030 0.029 0.030 0.029 0.030 24,134,000 706,588 0.0293 0.851 0.823 0.851 0.823 0.851 850,369 0.8309 3.45%
2011-11-15 0 0.029 0.029 0.030 0.029 0.030 7,698,000 229,244 0.0298 0.823 0.823 0.851 0.823 0.851 271,241 0.8452 0.00%
2011-11-14 0 0.029 0.029 0.030 0.029 0.030 12,276,000 357,418 0.0291 0.823 0.823 0.851 0.823 0.851 432,549 0.8263 -3.33%
2011-11-11 0 0.030 0.029 0.030 0.029 0.030 6,448,000 188,446 0.0292 0.851 0.823 0.851 0.823 0.851 227,197 0.8294 7.14%
2011-11-10 0 0.028 0.028 0.029 0.028 0.030 21,156,000 611,876 0.0289 0.795 0.795 0.823 0.795 0.851 745,438 0.8208 -3.45%
2011-11-09 0 0.029 0.029 0.030 0.029 0.031 9,082,000 272,140 0.0300 0.823 0.823 0.851 0.823 0.880 320,007 0.8504 -6.45%
2011-11-08 0 0.031 0.030 0.031 0.029 0.031 33,680,000 1,004,432 0.0298 0.880 0.851 0.880 0.823 0.880 1,186,725 0.8464 3.33%
2011-11-07 0 0.030 0.029 0.030 0.029 0.031 39,654,000 1,167,382 0.0294 0.851 0.823 0.851 0.823 0.880 1,397,221 0.8355 -3.23%
2011-11-04 0 0.031 0.030 0.031 0.030 0.031 21,718,000 652,958 0.0301 0.880 0.851 0.880 0.851 0.880 765,240 0.8533 3.33%
2011-11-03 0 0.030 0.030 0.031 0.030 0.031 9,072,000 275,200 0.0303 0.851 0.851 0.880 0.851 0.880 319,655 0.8609 -3.23%
2011-11-02 0 0.031 0.030 0.031 0.030 0.031 30,394,000 923,516 0.0304 0.880 0.851 0.880 0.851 0.880 1,070,942 0.8623 3.33%
2011-11-01 0 0.030 0.030 0.031 0.030 0.031 15,402,000 473,180 0.0307 0.851 0.851 0.880 0.851 0.880 542,694 0.8719 0.00%
2011-10-31 0 0.030 0.030 0.031 0.030 0.031 15,880,000 485,450 0.0306 0.851 0.851 0.880 0.851 0.880 559,537 0.8676 0.00%
2011-10-28 0 0.030 0.030 0.031 0.030 0.031 31,600,000 975,434 0.0309 0.851 0.851 0.880 0.851 0.880 1,113,436 0.8761 -6.25%
2011-10-27 0 0.032 0.031 0.032 0.030 0.033 111,388,000 3,525,336 0.0316 0.908 0.880 0.908 0.851 0.937 3,924,790 0.8982 3.23%
2011-10-26 0 0.031 0.030 0.031 0.029 0.031 11,006,000 329,804 0.0300 0.880 0.851 0.880 0.823 0.880 387,800 0.8504 0.00%
2011-10-25 0 0.031 0.030 0.031 0.030 0.031 9,838,000 296,212 0.0301 0.880 0.851 0.880 0.851 0.880 346,645 0.8545 3.33%
2011-10-24 0 0.030 0.030 0.031 0.029 0.031 25,698,000 765,790 0.0298 0.851 0.851 0.880 0.823 0.880 905,477 0.8457 3.45%
2011-10-21 0 0.029 0.029 0.030 0.029 0.030 7,684,000 225,274 0.0293 0.823 0.823 0.851 0.823 0.851 270,748 0.8320 0.00%
2011-10-20 0 0.029 0.029 0.030 0.029 0.030 10,320,000 299,300 0.0290 0.823 0.823 0.851 0.823 0.851 363,628 0.8231 -3.33%
2011-10-19 0 0.030 0.029 0.030 0.029 0.030 5,026,006 147,310 0.0293 0.851 0.823 0.851 0.823 0.851 177,093 0.8318 0.00%
2011-10-18 0 0.030 0.028 0.030 0.028 0.030 17,078,013 502,954 0.0295 0.851 0.795 0.851 0.795 0.851 601,749 0.8358 0.00%
2011-10-17 0 0.030 0.030 0.031 0.030 0.031 16,134,000 496,214 0.0308 0.851 0.851 0.880 0.851 0.880 568,486 0.8729 0.00%
2011-10-14 0 0.030 0.030 0.031 0.030 0.032 10,880,000 331,874 0.0305 0.851 0.851 0.880 0.851 0.908 383,360 0.8657 -6.25%
2011-10-13 0 0.032 0.031 0.032 0.030 0.032 33,320,000 1,030,288 0.0309 0.908 0.880 0.908 0.851 0.908 1,174,040 0.8776 6.67%
2011-10-12 0 0.030 0.030 0.031 0.029 0.031 8,340,000 250,680 0.0301 0.851 0.851 0.880 0.823 0.880 293,862 0.8531 0.00%
2011-10-11 0 0.030 0.029 0.030 0.029 0.031 20,066,000 605,614 0.0302 0.851 0.823 0.851 0.823 0.880 707,032 0.8566 7.14%
2011-10-10 0 0.028 0.028 0.029 0.028 0.030 5,762,000 166,456 0.0289 0.795 0.795 0.823 0.795 0.851 203,026 0.8199 -6.67%
2011-10-07 0 0.030 0.029 0.030 0.028 0.030 7,016,000 202,180 0.0288 0.851 0.823 0.851 0.795 0.851 247,211 0.8178 7.14%
2011-10-06 0 0.028 0.028 0.029 0.027 0.029 13,130,000 365,040 0.0278 0.795 0.795 0.823 0.766 0.823 462,640 0.7890 3.70%
2011-10-04 0 0.027 0.027 0.028 0.027 0.028 20,396,000 554,540 0.0272 0.766 0.766 0.795 0.766 0.795 718,659 0.7716 -3.57%
2011-10-03 0 0.028 0.028 0.029 0.027 0.030 12,592,000 354,274 0.0281 0.795 0.795 0.823 0.766 0.851 443,683 0.7985 -3.45%
2011-09-30 0 0.029 0.030 0.031 0.029 0.031 9,898,000 300,608 0.0304 0.823 0.851 0.880 0.823 0.880 348,759 0.8619 -3.33%
2011-09-28 0 0.030 0.030 0.031 0.029 0.033 22,658,000 696,278 0.0307 0.851 0.851 0.880 0.823 0.937 798,361 0.8721 3.45%
2011-09-27 0 0.029 0.029 0.030 0.029 0.031 5,728,000 170,710 0.0298 0.823 0.823 0.851 0.823 0.880 201,828 0.8458 0.00%
2011-09-26 0 0.029 0.027 0.029 0.027 0.034 15,472,000 446,080 0.0288 0.823 0.766 0.823 0.766 0.965 545,161 0.8183 -6.45%
2011-09-23 0 0.031 0.031 0.033 0.030 0.032 8,518,000 268,154 0.0315 0.880 0.880 0.937 0.851 0.908 300,134 0.8934 -6.06%
2011-09-22 0 0.033 0.033 0.034 0.031 0.035 13,152,000 437,104 0.0332 0.937 0.937 0.965 0.880 0.993 463,415 0.9432 -10.81%
2011-09-21 0 0.037 0.036 0.037 0.036 0.037 4,450,000 160,322 0.0360 1.050 1.022 1.050 1.022 1.050 156,797 1.0225 2.78%
2011-09-20 0 0.036 0.035 0.036 0.035 0.036 12,616,000 443,564 0.0352 1.022 0.993 1.022 0.993 1.022 444,529 0.9978 -2.70%
2011-09-19 0 0.037 0.036 0.037 0.037 0.038 15,690,000 609,426 0.0388 1.050 1.022 1.050 1.050 1.078 552,842 1.1024 -2.63%
2011-09-16 0 0.038 0.037 0.038 0.038 0.040 10,762,000 426,876 0.0397 1.078 1.050 1.078 1.078 1.135 379,202 1.1257 -5.00%
2011-09-15 0 0.040 0.040 0.041 0.040 0.041 5,232,000 211,832 0.0405 1.135 1.135 1.164 1.135 1.164 184,351 1.1491 0.00%
2011-09-14 0 0.040 0.039 0.040 0.039 0.040 11,696,000 466,312 0.0399 1.135 1.107 1.135 1.107 1.135 412,112 1.1315 2.56%
2011-09-12 0 0.039 0.039 0.040 0.039 0.041 9,332,000 371,244 0.0398 1.107 1.107 1.135 1.107 1.164 328,816 1.1290 -4.88%
2011-09-09 0 0.041 0.038 0.041 0.040 0.041 26,388,000 1,058,532 0.0401 1.164 1.078 1.164 1.135 1.164 929,789 1.1385 2.50%
2011-09-08 0 0.040 0.040 0.041 0.040 0.041 8,152,000 326,092 0.0400 1.135 1.135 1.164 1.135 1.164 287,238 1.1353 0.00%
2011-09-07 0 0.040 0.040 0.041 0.040 0.041 7,176,000 287,050 0.0400 1.135 1.135 1.164 1.135 1.164 252,849 1.1353 0.00%
2011-09-06 0 0.040 0.040 0.041 0.039 0.041 14,222,200 568,848 0.0400 1.135 1.135 1.164 1.107 1.164 501,124 1.1351 -2.44%
2011-09-05 0 0.041 0.040 0.041 0.040 0.042 17,798,000 719,712 0.0404 1.164 1.135 1.164 1.135 1.192 627,118 1.1477 0.00%
2011-09-02 0 0.041 0.041 0.042 0.040 0.042 10,694,000 436,546 0.0408 1.164 1.164 1.192 1.135 1.192 376,806 1.1585 2.50%
2011-09-01 0 0.040 0.039 0.041 0.039 0.041 27,720,000 1,109,976 0.0400 1.135 1.107 1.164 1.107 1.164 976,723 1.1364 -2.44%
2011-08-31 0 0.041 0.040 0.041 0.040 0.042 10,028,000 402,998 0.0402 1.164 1.135 1.164 1.135 1.192 353,340 1.1405 2.50%
2011-08-30 0 0.040 0.040 0.041 0.040 0.040 6,390,000 255,600 0.0400 1.135 1.135 1.164 1.135 1.135 225,154 1.1352 2.56%
2011-08-29 0 0.039 0.039 0.040 0.039 0.040 7,436,000 293,580 0.0395 1.107 1.107 1.135 1.107 1.135 262,010 1.1205 -4.88%
2011-08-26 0 0.041 0.039 0.041 0.039 0.041 30,634,000 1,205,578 0.0394 1.164 1.107 1.164 1.107 1.164 1,079,398 1.1169 0.00%
2011-08-25 0 0.041 0.040 0.041 0.037 0.043 128,180,000 4,831,130 0.0377 1.164 1.135 1.164 1.050 1.220 4,516,461 1.0697 5.13%
2011-08-24 0 0.039 0.038 0.039 0.038 0.039 11,534,000 447,598 0.0388 1.107 1.078 1.107 1.078 1.107 406,404 1.1014 2.63%
2011-08-23 0 0.038 0.038 0.040 0.037 0.040 18,000,000 689,506 0.0383 1.078 1.078 1.135 1.050 1.135 634,235 1.0871 0.00%
2011-08-22 0 0.038 0.038 0.039 0.038 0.040 9,616,000 372,546 0.0387 1.078 1.078 1.107 1.078 1.135 338,823 1.0995 2.70%
2011-08-19 0 0.037 0.037 0.040 0.036 0.040 10,646,000 401,634 0.0377 1.050 1.050 1.135 1.022 1.135 375,115 1.0707 -7.50%
2011-08-18 0 0.040 0.039 0.041 0.039 0.042 21,672,000 880,952 0.0406 1.135 1.107 1.164 1.107 1.192 763,619 1.1537 0.00%
2011-08-17 0 0.040 0.040 0.041 0.040 0.042 6,990,000 284,570 0.0407 1.135 1.135 1.164 1.135 1.192 246,295 1.1554 -2.44%
2011-08-16 0 0.041 0.040 0.042 0.040 0.043 10,690,000 439,584 0.0411 1.164 1.135 1.192 1.135 1.220 376,665 1.1670 -2.38%
2011-08-15 0 0.042 0.042 0.043 0.041 0.043 15,944,000 666,656 0.0418 1.192 1.192 1.220 1.164 1.220 561,792 1.1867 2.44%
2011-08-12 0 0.041 0.041 0.042 0.041 0.043 12,742,000 534,730 0.0420 1.164 1.164 1.192 1.164 1.220 448,968 1.1910 -2.38%
2011-08-11 0 0.042 0.041 0.042 0.038 0.043 35,635,000 1,458,458 0.0409 1.192 1.164 1.192 1.078 1.220 1,255,610 1.1616 10.53%
2011-08-10 0 0.038 0.038 0.040 0.038 0.040 15,064,200 595,390 0.0395 1.078 1.078 1.135 1.078 1.135 530,792 1.1217 0.00%
2011-08-09 0 0.038 0.038 0.039 0.034 0.040 29,540,000 1,101,208 0.0373 1.078 1.078 1.107 0.965 1.135 1,040,851 1.0580 0.00%
2011-08-08 0 0.038 0.038 0.039 0.036 0.039 42,318,000 1,587,690 0.0375 1.078 1.078 1.107 1.022 1.107 1,491,088 1.0648 -2.56%
2011-08-05 0 0.039 0.039 0.040 0.038 0.040 49,962,000 1,920,542 0.0384 1.107 1.107 1.135 1.078 1.135 1,760,426 1.0910 -4.88%
2011-08-04 0 0.041 0.041 0.042 0.041 0.042 9,220,000 381,556 0.0414 1.164 1.164 1.192 1.164 1.192 324,869 1.1745 0.00%
2011-08-03 0 0.041 0.041 0.042 0.041 0.043 12,198,000 509,598 0.0418 1.164 1.164 1.192 1.164 1.220 429,800 1.1857 -2.38%
2011-08-02 0 0.042 0.042 0.043 0.042 0.043 12,790,000 542,916 0.0424 1.192 1.192 1.220 1.192 1.220 450,660 1.2047 0.00%
2011-08-01 0 0.042 0.041 0.042 0.041 0.043 12,966,000 547,184 0.0422 1.192 1.164 1.192 1.164 1.220 456,861 1.1977 2.44%
2011-07-29 0 0.041 0.041 0.042 0.041 0.042 11,430,000 471,570 0.0413 1.164 1.164 1.192 1.164 1.192 402,740 1.1709 -2.38%
2011-07-28 0 0.042 0.042 0.043 0.041 0.043 16,648,000 697,422 0.0419 1.192 1.192 1.220 1.164 1.220 586,597 1.1889 0.00%
2011-07-27 0 0.042 0.042 0.043 0.042 0.043 9,846,000 419,036 0.0426 1.192 1.192 1.220 1.192 1.220 346,927 1.2079 -4.55%
2011-07-26 0 0.044 0.043 0.044 0.042 0.044 14,012,000 603,792 0.0431 1.249 1.220 1.249 1.192 1.249 493,717 1.2230 4.76%
2011-07-25 0 0.042 0.042 0.043 0.042 0.044 14,530,000 620,406 0.0427 1.192 1.192 1.220 1.192 1.249 511,969 1.2118 -4.55%
2011-07-22 0 0.044 0.043 0.044 0.043 0.045 9,930,000 433,832 0.0437 1.249 1.220 1.249 1.220 1.277 349,887 1.2399 0.00%
2011-07-21 0 0.044 0.044 0.045 0.042 0.047 25,210,000 1,122,108 0.0445 1.249 1.249 1.277 1.192 1.334 888,282 1.2632 2.33%
2011-07-20 0 0.043 0.043 0.044 0.043 0.045 8,884,000 384,310 0.0433 1.220 1.220 1.249 1.220 1.277 313,030 1.2277 -2.27%
2011-07-19 0 0.044 0.043 0.044 0.042 0.044 12,436,000 533,610 0.0429 1.249 1.220 1.249 1.192 1.249 438,186 1.2178 2.33%
2011-07-18 0 0.043 0.043 0.044 0.043 0.045 5,224,000 228,056 0.0437 1.220 1.220 1.249 1.220 1.277 184,069 1.2390 -2.27%
2011-07-15 0 0.044 0.044 0.045 0.043 0.045 9,096,156 398,985 0.0439 1.249 1.249 1.277 1.220 1.277 320,506 1.2449 0.00%
2011-07-14 0 0.044 0.044 0.045 0.044 0.045 5,884,000 260,596 0.0443 1.249 1.249 1.277 1.249 1.277 207,325 1.2569 -4.35%
2011-07-13 0 0.046 0.045 0.046 0.044 0.047 8,408,000 377,500 0.0449 1.306 1.277 1.306 1.249 1.334 296,258 1.2742 -2.13%
2011-07-12 0 0.047 0.043 0.047 0.042 0.047 30,518,000 1,340,738 0.0439 1.334 1.220 1.334 1.192 1.334 1,075,311 1.2468 4.44%
2011-07-11 0 0.045 0.045 0.046 0.045 0.047 9,076,000 419,516 0.0462 1.277 1.277 1.306 1.277 1.334 319,796 1.3118 -2.17%
2011-07-08 0 0.046 0.046 0.047 0.045 0.049 13,688,000 651,330 0.0476 1.306 1.306 1.334 1.277 1.391 482,301 1.3505 2.22%
2011-07-07 0 0.045 0.045 0.047 0.044 0.047 7,956,000 361,082 0.0454 1.277 1.277 1.334 1.249 1.334 280,332 1.2881 0.00%
2011-07-06 0 0.045 0.045 0.047 0.045 0.048 8,370,000 387,868 0.0463 1.277 1.277 1.334 1.277 1.362 294,919 1.3152 -4.26%
2011-07-05 0 0.047 0.047 0.048 0.047 0.048 5,686,000 271,654 0.0478 1.334 1.334 1.362 1.334 1.362 200,348 1.3559 0.00%
2011-07-04 0 0.047 0.047 0.048 0.047 0.049 12,602,000 602,574 0.0478 1.334 1.334 1.362 1.334 1.391 444,035 1.3570 0.00%
2011-06-30 0 0.047 0.046 0.047 0.046 0.048 15,098,000 712,298 0.0472 1.334 1.306 1.334 1.306 1.362 531,983 1.3389 -2.08%
2011-06-29 0 0.048 0.048 0.049 0.047 0.050 9,236,000 447,374 0.0484 1.362 1.362 1.391 1.334 1.419 325,433 1.3747 -2.04%
2011-06-28 0 0.049 0.049 0.050 0.046 0.051 32,320,000 1,589,584 0.0492 1.391 1.391 1.419 1.306 1.447 1,138,805 1.3958 6.52%
2011-06-27 0 0.046 0.046 0.047 0.045 0.048 7,798,000 360,868 0.0463 1.306 1.306 1.334 1.277 1.362 274,765 1.3134 2.22%
2011-06-24 0 0.045 0.045 0.046 0.044 0.048 16,322,000 753,902 0.0462 1.277 1.277 1.306 1.249 1.362 575,111 1.3109 2.27%
2011-06-23 0 0.044 0.044 0.045 0.043 0.046 15,562,000 685,192 0.0440 1.249 1.249 1.277 1.220 1.306 548,332 1.2496 0.00%
2011-06-22 0 0.044 0.044 0.045 0.043 0.047 16,714,000 755,114 0.0452 1.249 1.249 1.277 1.220 1.334 588,923 1.2822 2.33%
2011-06-21 0 0.043 0.043 0.044 0.042 0.045 25,722,000 1,103,808 0.0429 1.220 1.220 1.249 1.192 1.277 906,322 1.2179 -4.44%
2011-06-20 0 0.045 0.044 0.045 0.044 0.050 17,350,000 798,972 0.0461 1.277 1.249 1.277 1.249 1.419 611,332 1.3069 -6.25%
2011-06-17 0 0.048 0.048 0.049 0.048 0.051 16,382,000 795,520 0.0486 1.362 1.362 1.391 1.362 1.447 577,225 1.3782 -4.00%
2011-06-16 0 0.050 0.049 0.050 0.049 0.052 17,786,000 900,692 0.0506 1.419 1.391 1.419 1.391 1.476 626,695 1.4372 -5.66%
2011-06-15 0 0.053 0.052 0.054 0.052 0.055 10,202,000 541,898 0.0531 1.504 1.476 1.533 1.476 1.561 359,471 1.5075 -3.64%
2011-06-14 0 0.055 0.054 0.055 0.052 0.056 16,368,000 886,130 0.0541 1.561 1.533 1.561 1.476 1.589 576,731 1.5365 1.85%
2011-06-13 0 0.054 0.052 0.054 0.052 0.054 11,982,000 628,276 0.0524 1.533 1.476 1.533 1.476 1.533 422,189 1.4881 0.00%
2011-06-10 0 0.054 0.054 0.055 0.054 0.056 19,134,000 1,050,094 0.0549 1.533 1.533 1.561 1.533 1.589 674,192 1.5576 0.00%
2011-06-09 0 0.054 0.054 0.056 0.053 0.058 31,668,000 1,727,146 0.0545 1.533 1.533 1.589 1.504 1.646 1,115,832 1.5479 -5.26%
2011-06-08 0 0.057 0.058 0.059 0.056 0.060 15,998,000 929,064 0.0581 1.618 1.646 1.674 1.589 1.703 563,694 1.6482 -3.39%
2011-06-07 0 0.059 0.058 0.059 0.057 0.062 22,072,000 1,297,162 0.0588 1.674 1.646 1.674 1.618 1.760 777,714 1.6679 -4.84%
2011-06-03 0 0.062 0.060 0.062 0.061 0.066 19,390,000 1,233,010 0.0636 1.760 1.703 1.760 1.731 1.873 683,213 1.8047 -4.62%
2011-06-02 0 0.065 0.065 0.066 0.064 0.066 9,184,100 599,220 0.0652 1.845 1.845 1.873 1.816 1.873 323,605 1.8517 -1.52%
2011-06-01 0 0.066 0.066 0.067 0.066 0.068 19,117,600 1,274,626 0.0667 1.873 1.873 1.902 1.873 1.930 673,614 1.8922 1.54%
2011-05-31 0 0.065 0.066 0.067 0.063 0.067 20,920,000 1,365,192 0.0653 1.845 1.873 1.902 1.788 1.902 737,123 1.8521 3.17%
2011-05-30 0 0.063 0.063 0.064 0.060 0.066 29,148,000 1,858,670 0.0638 1.788 1.788 1.816 1.703 1.873 1,027,039 1.8097 1.61%
2011-05-27 0 0.062 0.062 0.064 0.061 0.067 27,148,000 1,719,032 0.0633 1.760 1.760 1.816 1.731 1.902 956,568 1.7971 -4.62%
2011-05-26 0 0.065 0.065 0.066 0.057 0.069 97,180,000 6,153,350 0.0633 1.845 1.845 1.873 1.618 1.958 3,424,167 1.7970 16.07%
2011-05-25 0 0.056 0.055 0.056 0.055 0.056 10,518,000 583,298 0.0555 1.589 1.561 1.589 1.561 1.589 370,605 1.5739 0.00%
2011-05-24 0 0.056 0.055 0.056 0.054 0.057 12,180,000 681,686 0.0560 1.589 1.561 1.589 1.533 1.618 429,166 1.5884 0.00%
2011-05-23 0 0.056 0.056 0.057 0.056 0.060 13,354,000 758,694 0.0568 1.589 1.589 1.618 1.589 1.703 470,532 1.6124 -5.08%
2011-05-20 0 0.059 0.057 0.059 0.057 0.059 9,340,000 540,130 0.0578 1.674 1.618 1.674 1.618 1.674 329,098 1.6412 1.72%
2011-05-19 0 0.058 0.057 0.058 0.057 0.060 13,984,000 811,542 0.0580 1.646 1.618 1.646 1.618 1.703 492,730 1.6470 0.00%
2011-05-18 0 0.058 0.058 0.059 0.057 0.059 21,594,000 1,256,580 0.0582 1.646 1.646 1.674 1.618 1.674 760,871 1.6515 -1.69%
2011-05-17 0 0.059 0.058 0.060 0.058 0.060 14,040,000 827,468 0.0589 1.674 1.646 1.703 1.646 1.703 494,704 1.6727 -1.67%
2011-05-16 0 0.060 0.059 0.060 0.059 0.062 11,472,000 692,324 0.0603 1.703 1.674 1.703 1.674 1.760 404,219 1.7127 0.00%
2011-05-13 0 0.060 0.060 0.061 0.059 0.062 22,350,000 1,342,594 0.0601 1.703 1.703 1.731 1.674 1.760 787,509 1.7049 -3.23%
2011-05-12 0 0.062 0.062 0.063 0.061 0.063 12,958,000 808,014 0.0624 1.760 1.760 1.788 1.731 1.788 456,579 1.7697 -3.13%
2011-05-11 0 0.064 0.063 0.064 0.063 0.065 7,560,000 483,160 0.0639 1.816 1.788 1.816 1.788 1.845 266,379 1.8138 -1.54%
2011-05-09 0 0.065 0.065 0.066 0.064 0.066 16,466,078 1,076,142 0.0654 1.845 1.845 1.873 1.816 1.873 580,187 1.8548 1.56%
2011-05-06 0 0.064 0.064 0.065 0.062 0.066 18,046,000 1,147,546 0.0636 1.816 1.816 1.845 1.760 1.873 635,856 1.8047 0.00%
2011-05-05 0 0.064 0.064 0.065 0.064 0.066 10,520,000 680,916 0.0647 1.816 1.816 1.845 1.816 1.873 370,675 1.8370 -3.03%
2011-05-04 0 0.066 0.065 0.066 0.065 0.067 8,522,000 557,746 0.0654 1.873 1.845 1.873 1.845 1.902 300,275 1.8574 -1.49%
2011-05-03 0 0.067 0.067 0.068 0.067 0.069 9,152,000 616,118 0.0673 1.902 1.902 1.930 1.902 1.958 322,473 1.9106 0.00%
2011-04-29 0 0.067 0.067 0.068 0.066 0.068 15,736,000 1,052,426 0.0669 1.902 1.902 1.930 1.873 1.930 554,463 1.8981 -1.47%
2011-04-28 0 0.068 0.068 0.069 0.067 0.070 9,298,000 640,218 0.0689 1.930 1.930 1.958 1.902 1.987 327,618 1.9542 0.00%
2011-04-27 0 0.068 0.068 0.069 0.068 0.071 19,450,000 1,346,562 0.0692 1.930 1.930 1.958 1.930 2.015 685,327 1.9648 -1.45%
2011-04-26 0 0.069 0.069 0.070 0.069 0.073 19,006,000 1,334,056 0.0702 1.958 1.958 1.987 1.958 2.072 669,682 1.9921 -2.82%
2011-04-21 0 0.071 0.071 0.072 0.071 0.073 28,814,000 2,068,140 0.0718 2.015 2.015 2.043 2.015 2.072 1,015,270 2.0370 -1.39%
2011-04-20 0 0.072 0.072 0.073 0.071 0.074 27,080,000 1,955,620 0.0722 2.043 2.043 2.072 2.015 2.100 954,172 2.0495 2.86%
2011-04-19 0 0.070 0.070 0.071 0.070 0.072 20,210,000 1,427,994 0.0707 1.987 1.987 2.015 1.987 2.043 712,105 2.0053 -2.78%
2011-04-18 0 0.072 0.072 0.074 0.072 0.075 18,866,000 1,384,256 0.0734 2.043 2.043 2.100 2.043 2.129 664,749 2.0824 -2.70%
2011-04-15 0 0.074 0.074 0.075 0.074 0.076 23,086,000 1,719,000 0.0745 2.100 2.100 2.129 2.100 2.157 813,442 2.1132 0.00%
2011-04-14 0 0.074 0.075 0.076 0.072 0.078 129,552,000 9,861,602 0.0761 2.100 2.129 2.157 2.043 2.214 4,564,804 2.1604 2.78%
2011-04-13 0 0.072 0.072 0.073 0.069 0.073 34,012,000 2,417,454 0.0711 2.043 2.043 2.072 1.958 2.072 1,198,423 2.0172 4.35%
2011-04-12 0 0.069 0.069 0.071 0.068 0.072 26,304,000 1,865,620 0.0709 1.958 1.958 2.015 1.930 2.043 926,829 2.0129 1.47%
2011-04-11 0 0.068 0.068 0.069 0.068 0.070 13,256,000 916,514 0.0691 1.930 1.930 1.958 1.930 1.987 467,079 1.9622 -1.45%
2011-04-08 0 0.069 0.069 0.070 0.068 0.071 25,714,500 1,784,782 0.0694 1.958 1.958 1.987 1.930 2.015 906,058 1.9698 0.00%
2011-04-07 0 0.069 0.069 0.070 0.068 0.070 15,818,000 1,093,380 0.0691 1.958 1.958 1.987 1.930 1.987 557,352 1.9617 -2.82%
2011-04-06 0 0.071 0.070 0.071 0.070 0.072 30,282,000 2,133,040 0.0704 2.015 1.987 2.015 1.987 2.043 1,066,995 1.9991 0.00%
2011-04-04 0 0.071 0.071 0.072 0.071 0.073 18,636,000 1,338,328 0.0718 2.015 2.015 2.043 2.015 2.072 656,645 2.0381 -1.39%
2011-04-01 0 0.072 0.072 0.073 0.070 0.073 24,458,000 1,744,980 0.0713 2.043 2.043 2.072 1.987 2.072 861,785 2.0248 -1.37%
2011-03-31 0 0.073 0.072 0.073 0.071 0.075 77,648,000 5,675,092 0.0731 2.072 2.043 2.072 2.015 2.129 2,735,951 2.0743 -2.67%
2011-03-30 0 0.075 0.074 0.075 0.070 0.076 79,350,000 5,900,582 0.0744 2.129 2.100 2.129 1.987 2.157 2,795,921 2.1104 7.14%
2011-03-29 0 0.070 0.070 0.071 0.070 0.072 20,702,000 1,469,596 0.0710 1.987 1.987 2.015 1.987 2.043 729,441 2.0147 -2.78%
2011-03-28 0 0.072 0.072 0.073 0.069 0.075 56,424,000 4,011,892 0.0711 2.043 2.043 2.072 1.958 2.129 1,988,117 2.0179 1.41%
2011-03-25 0 0.071 0.070 0.071 0.067 0.077 223,296,000 16,373,110 0.0733 2.015 1.987 2.015 1.902 2.185 7,867,902 2.0810 4.41%
2011-03-24 0 0.068 0.067 0.068 0.064 0.070 46,898,000 3,200,934 0.0683 1.930 1.902 1.930 1.816 1.987 1,652,465 1.9371 4.62%
2011-03-23 0 0.065 0.065 0.066 0.064 0.066 10,720,000 691,902 0.0645 1.845 1.845 1.873 1.816 1.873 377,722 1.8318 3.17%
2011-03-22 0 0.063 0.063 0.064 0.063 0.065 8,826,000 565,418 0.0641 1.788 1.788 1.816 1.788 1.845 310,987 1.8181 -1.56%
2011-03-21 0 0.064 0.064 0.066 0.063 0.067 12,170,000 791,912 0.0651 1.816 1.816 1.873 1.788 1.902 428,814 1.8468 3.23%
2011-03-18 0 0.062 0.062 0.063 0.057 0.069 55,686,000 3,554,352 0.0638 1.760 1.760 1.788 1.618 1.958 1,962,113 1.8115 8.77%
2011-03-17 0 0.057 0.058 0.059 0.056 0.059 20,128,187 1,158,399 0.0576 1.618 1.646 1.674 1.589 1.674 709,223 1.6333 -3.39%
2011-03-16 0 0.059 0.059 0.061 0.057 0.062 16,456,000 977,116 0.0594 1.674 1.674 1.731 1.618 1.760 579,832 1.6852 1.72%
2011-03-15 0 0.058 0.058 0.060 0.056 0.061 16,068,000 931,740 0.0580 1.646 1.646 1.703 1.589 1.731 566,161 1.6457 -6.45%
2011-03-14 0 0.062 0.061 0.062 0.059 0.062 7,778,000 473,180 0.0608 1.760 1.731 1.760 1.674 1.760 274,060 1.7266 3.33%
2011-03-11 0 0.060 0.060 0.062 0.059 0.063 22,356,000 1,366,308 0.0611 1.703 1.703 1.760 1.674 1.788 787,720 1.7345 -4.76%
2011-03-10 0 0.063 0.063 0.065 0.063 0.070 10,132,000 651,220 0.0643 1.788 1.788 1.845 1.788 1.987 357,004 1.8241 -4.55%
2011-03-09 0 0.066 0.065 0.066 0.064 0.067 16,416,000 1,075,784 0.0655 1.873 1.845 1.873 1.816 1.902 578,423 1.8599 -2.94%
2011-03-08 0 0.068 0.067 0.068 0.066 0.069 9,350,000 633,160 0.0677 1.930 1.902 1.930 1.873 1.958 329,450 1.9219 0.00%
2011-03-07 0 0.068 0.067 0.069 0.066 0.071 23,060,000 1,584,508 0.0687 1.930 1.902 1.958 1.873 2.015 812,526 1.9501 1.49%
2011-03-04 0 0.067 0.066 0.067 0.066 0.071 21,040,000 1,430,058 0.0680 1.902 1.873 1.902 1.873 2.015 741,351 1.9290 -1.47%
2011-03-03 0 0.068 0.067 0.069 0.066 0.072 58,392,000 4,039,962 0.0692 1.930 1.902 1.958 1.873 2.043 2,057,460 1.9636 3.03%
2011-03-02 0 0.066 0.066 0.067 0.055 0.069 72,342,000 4,643,606 0.0642 1.873 1.873 1.902 1.561 1.958 2,548,992 1.8217 17.86%
2011-03-01 0 0.056 0.056 0.057 0.054 0.057 16,082,000 894,028 0.0556 1.589 1.589 1.618 1.533 1.618 566,654 1.5777 0.00%
2011-02-28 0 0.056 0.056 0.057 0.053 0.057 18,180,000 998,768 0.0549 1.589 1.589 1.618 1.504 1.618 640,578 1.5592 1.82%
2011-02-25 0 0.055 0.054 0.055 0.054 0.059 40,760,000 2,263,044 0.0555 1.561 1.533 1.561 1.533 1.674 1,436,191 1.5757 -6.78%
2011-02-24 0 0.059 0.059 0.060 0.059 0.063 19,816,000 1,182,414 0.0597 1.674 1.674 1.703 1.674 1.788 698,223 1.6935 -4.84%
2011-02-23 0 0.062 0.062 0.063 0.060 0.066 51,100,000 3,199,888 0.0626 1.760 1.760 1.788 1.703 1.873 1,800,524 1.7772 -7.46%
2011-02-22 0 0.067 0.066 0.067 0.066 0.068 13,098,000 875,600 0.0668 1.902 1.873 1.902 1.873 1.930 461,512 1.8972 -1.47%
2011-02-21 0 0.068 0.068 0.069 0.067 0.069 11,258,000 762,772 0.0678 1.930 1.930 1.958 1.902 1.958 396,679 1.9229 0.00%
2011-02-18 0 0.068 0.068 0.069 0.067 0.069 10,354,000 703,468 0.0679 1.930 1.930 1.958 1.902 1.958 364,826 1.9282 1.49%
2011-02-17 0 0.067 0.067 0.069 0.067 0.069 14,148,000 965,194 0.0682 1.902 1.902 1.958 1.902 1.958 498,509 1.9362 -1.47%
2011-02-16 0 0.068 0.067 0.068 0.067 0.069 8,958,000 608,842 0.0680 1.930 1.902 1.930 1.902 1.958 315,638 1.9289 0.00%
2011-02-15 0 0.068 0.068 0.069 0.068 0.071 21,854,000 1,501,854 0.0687 1.930 1.930 1.958 1.930 2.015 770,032 1.9504 -4.23%
2011-02-14 0 0.071 0.070 0.071 0.067 0.073 37,345,000 2,628,793 0.0704 2.015 1.987 2.015 1.902 2.072 1,315,862 1.9978 5.97%
2011-02-11 0 0.067 0.066 0.068 0.067 0.070 27,206,000 1,842,840 0.0677 1.902 1.873 1.930 1.902 1.987 958,612 1.9224 -4.29%
2011-02-10 0 0.070 0.069 0.070 0.068 0.074 27,968,000 1,986,200 0.0710 1.987 1.958 1.987 1.930 2.100 985,461 2.0155 -4.11%
2011-02-09 0 0.073 0.073 0.074 0.073 0.077 17,404,000 1,302,252 0.0748 2.072 2.072 2.100 2.072 2.185 613,235 2.1236 -3.95%
2011-02-08 0 0.076 0.076 0.077 0.075 0.078 13,474,000 1,028,862 0.0764 2.157 2.157 2.185 2.129 2.214 474,760 2.1671 -1.30%
2011-02-07 0 0.077 0.077 0.078 0.076 0.078 8,274,000 640,364 0.0774 2.185 2.185 2.214 2.157 2.214 291,537 2.1965 -1.28%
2011-02-02 0 0.078 0.078 0.079 0.077 0.079 4,768,000 372,192 0.0781 2.214 2.214 2.242 2.185 2.242 168,002 2.2154 1.30%
2011-02-01 0 0.077 0.077 0.078 0.077 0.078 8,916,000 691,562 0.0776 2.185 2.185 2.214 2.185 2.214 314,158 2.2013 -1.28%
2011-01-31 0 0.078 0.077 0.078 0.076 0.079 12,386,000 965,490 0.0780 2.214 2.185 2.214 2.157 2.242 436,424 2.2123 -2.50%
2011-01-28 0 0.080 0.079 0.080 0.079 0.083 25,588,000 2,064,864 0.0807 2.270 2.242 2.270 2.242 2.356 901,601 2.2902 2.56%
2011-01-27 0 0.078 0.077 0.078 0.076 0.083 19,304,000 1,534,380 0.0795 2.214 2.185 2.214 2.157 2.356 680,182 2.2558 0.00%
2011-01-26 0 0.078 0.078 0.079 0.076 0.079 25,082,000 1,941,182 0.0774 2.214 2.214 2.242 2.157 2.242 883,772 2.1965 -1.27%
2011-01-25 0 0.079 0.079 0.080 0.079 0.081 13,116,000 1,050,668 0.0801 2.242 2.242 2.270 2.242 2.299 462,146 2.2735 -1.25%
2011-01-24 0 0.080 0.080 0.082 0.080 0.083 13,172,000 1,068,720 0.0811 2.270 2.270 2.327 2.270 2.356 464,119 2.3027 -1.23%
2011-01-21 0 0.081 0.081 0.082 0.081 0.084 17,520,000 1,436,058 0.0820 2.299 2.299 2.327 2.299 2.384 617,322 2.3263 -3.57%
2011-01-20 0 0.084 0.084 0.085 0.083 0.085 14,450,000 1,213,322 0.0840 2.384 2.384 2.412 2.356 2.412 509,150 2.3830 -1.18%
2011-01-19 0 0.085 0.085 0.086 0.084 0.087 21,882,000 1,858,902 0.0850 2.412 2.412 2.441 2.384 2.469 771,019 2.4110 -1.16%
2011-01-18 0 0.086 0.085 0.086 0.085 0.088 25,952,000 2,232,332 0.0860 2.441 2.412 2.441 2.412 2.497 914,427 2.4412 -2.27%
2011-01-17 0 0.088 0.087 0.089 0.087 0.090 9,884,000 874,966 0.0885 2.497 2.469 2.526 2.469 2.554 348,266 2.5124 -1.12%
2011-01-14 0 0.089 0.088 0.089 0.088 0.089 11,346,000 1,002,196 0.0883 2.526 2.497 2.526 2.497 2.526 399,780 2.5069 1.14%
2011-01-13 0 0.088 0.088 0.089 0.087 0.090 14,582,000 1,289,454 0.0884 2.497 2.497 2.526 2.469 2.554 513,801 2.5096 -1.12%
2011-01-12 0 0.089 0.089 0.090 0.088 0.091 11,276,000 1,005,994 0.0892 2.526 2.526 2.554 2.497 2.583 397,313 2.5320 -1.11%
2011-01-11 0 0.090 0.089 0.090 0.089 0.091 15,682,000 1,411,368 0.0900 2.554 2.526 2.554 2.526 2.583 552,560 2.5542 -1.10%
2011-01-10 0 0.091 0.090 0.091 0.090 0.092 22,346,000 2,020,862 0.0904 2.583 2.554 2.583 2.554 2.611 787,368 2.5666 2.25%
2011-01-07 0 0.089 0.089 0.090 0.089 0.090 9,112,000 814,394 0.0894 2.526 2.526 2.554 2.526 2.554 321,064 2.5365 -1.11%
2011-01-06 0 0.090 0.089 0.090 0.088 0.092 33,322,000 2,978,498 0.0894 2.554 2.526 2.554 2.497 2.611 1,174,111 2.5368 -1.10%
2011-01-05 0 0.091 0.090 0.092 0.090 0.093 11,514,000 1,059,168 0.0920 2.583 2.554 2.611 2.554 2.639 405,699 2.6107 -2.15%
2011-01-04 0 0.093 0.093 0.094 0.091 0.097 49,342,000 4,665,516 0.0946 2.639 2.639 2.668 2.583 2.753 1,738,580 2.6835 1.09%
2011-01-03 0 0.092 0.090 0.092 0.089 0.092 5,482,000 496,096 0.0905 2.611 2.554 2.611 2.526 2.611 193,160 2.5683 1.10%
2010-12-31 0 0.091 0.090 0.092 0.089 0.091 3,668,000 330,598 0.0901 2.583 2.554 2.611 2.526 2.583 129,243 2.5580 2.25%
2010-12-30 0 0.089 0.089 0.090 0.087 0.094 26,746,000 2,435,888 0.0911 2.526 2.526 2.554 2.469 2.668 942,403 2.5848 0.00%
2010-12-29 0 0.089 0.087 0.089 0.086 0.089 10,908,000 956,708 0.0877 2.526 2.469 2.526 2.441 2.526 384,347 2.4892 2.30%
2010-12-28 0 0.087 0.086 0.087 0.086 0.089 15,452,000 1,352,794 0.0875 2.469 2.441 2.469 2.441 2.526 544,456 2.4847 -3.33%
2010-12-24 0 0.090 0.089 0.090 0.088 0.091 3,101,393 277,843 0.0896 2.554 2.526 2.554 2.497 2.583 109,279 2.5425 1.12%
2010-12-23 0 0.089 0.089 0.090 0.089 0.094 13,526,000 1,228,078 0.0908 2.526 2.526 2.554 2.526 2.668 476,593 2.5768 -2.20%
2010-12-22 0 0.091 0.090 0.091 0.088 0.092 22,204,848 1,999,994 0.0901 2.583 2.554 2.583 2.497 2.611 782,395 2.5562 2.25%
2010-12-21 0 0.089 0.088 0.090 0.087 0.093 22,220,000 1,974,924 0.0889 2.526 2.497 2.554 2.469 2.639 782,928 2.5225 -2.20%
2010-12-20 0 0.091 0.091 0.092 0.090 0.094 31,056,000 2,833,926 0.0913 2.583 2.583 2.611 2.554 2.668 1,094,268 2.5898 -4.21%
2010-12-17 0 0.095 0.095 0.096 0.094 0.098 10,854,000 1,042,538 0.0961 2.696 2.696 2.725 2.668 2.781 382,444 2.7260 -1.04%
2010-12-16 0 0.096 0.096 0.097 0.094 0.100 14,011,040 1,361,269 0.0972 2.725 2.725 2.753 2.668 2.838 493,683 2.7574 -3.03%
2010-12-15 0 0.099 0.099 0.100 0.099 0.103 24,500,000 2,472,850 0.1009 2.810 2.810 2.838 2.810 2.923 863,265 2.8645 -1.98%
2010-12-14 0 0.101 0.101 0.102 0.100 0.104 37,576,056 3,826,215 0.1018 2.866 2.866 2.895 2.838 2.952 1,324,004 2.8899 1.00%
2010-12-13 0 0.100 0.100 0.101 0.091 0.102 69,668,000 6,841,992 0.0982 2.838 2.838 2.866 2.583 2.895 2,454,773 2.7872 7.53%
2010-12-10 0 0.093 0.093 0.094 0.090 0.100 35,644,160 3,358,332 0.0942 2.639 2.639 2.668 2.554 2.838 1,255,933 2.6740 -6.06%
2010-12-09 0 0.099 0.098 0.100 0.098 0.101 17,864,000 1,773,080 0.0993 2.810 2.781 2.838 2.781 2.866 629,443 2.8169 0.00%
2010-12-08 0 0.099 0.098 0.100 0.098 0.102 32,222,000 3,223,864 0.1001 2.810 2.781 2.838 2.781 2.895 1,135,352 2.8395 -1.98%
2010-12-07 0 0.101 0.100 0.102 0.098 0.103 37,139,025 3,730,710 0.1005 2.866 2.838 2.895 2.781 2.923 1,308,605 2.8509 -0.98%
2010-12-06 0 0.102 0.102 0.103 0.101 0.108 39,966,000 4,142,480 0.1037 2.895 2.895 2.923 2.866 3.065 1,408,214 2.9417 -5.56%
2010-12-03 0 0.108 0.107 0.108 0.106 0.109 19,512,000 2,088,722 0.1070 3.065 3.037 3.065 3.008 3.093 687,511 3.0381 0.00%
2010-12-02 0 0.108 0.108 0.109 0.108 0.110 15,840,000 1,726,714 0.1090 3.065 3.065 3.093 3.065 3.122 558,127 3.0938 0.00%
2010-12-01 0 0.108 0.108 0.109 0.107 0.110 21,288,000 2,299,446 0.1080 3.065 3.065 3.093 3.037 3.122 750,089 3.0656 -1.82%
2010-11-30 0 0.110 0.110 0.112 0.107 0.115 46,472,000 5,060,568 0.1089 3.122 3.122 3.179 3.037 3.264 1,637,455 3.0905 -4.35%
2010-11-29 0 0.115 0.114 0.116 0.114 0.118 22,610,000 2,628,606 0.1163 3.264 3.235 3.292 3.235 3.349 796,670 3.2995 -0.86%
2010-11-26 0 0.116 0.116 0.117 0.115 0.119 35,484,000 4,166,528 0.1174 3.292 3.292 3.321 3.264 3.377 1,250,289 3.3325 0.87%
2010-11-25 0 0.115 0.115 0.116 0.108 0.124 98,542,078 11,701,242 0.1187 3.264 3.264 3.292 3.065 3.519 3,472,160 3.3700 -4.17%
2010-11-24 0 0.160 0.158 0.159 0.158 0.161 97,716,000 15,608,572 0.1597 3.406 3.363 3.384 3.363 3.427 4,590,737 3.4000 1.27%
2010-11-23 0 0.158 0.158 0.159 0.158 0.160 50,516,000 8,032,666 0.1590 3.363 3.363 3.384 3.363 3.406 2,373,262 3.3847 -0.63%
2010-11-22 0 0.159 0.159 0.160 0.158 0.161 77,122,000 12,331,762 0.1599 3.384 3.384 3.406 3.363 3.427 3,623,223 3.4035 -0.63%
2010-11-19 0 0.160 0.159 0.160 0.157 0.160 28,128,720 4,472,896 0.1590 3.406 3.384 3.406 3.342 3.406 1,321,499 3.3847 1.27%
2010-11-18 0 0.158 0.158 0.159 0.157 0.161 43,714,000 6,980,016 0.1597 3.363 3.363 3.384 3.342 3.427 2,053,701 3.3987 1.28%
2010-11-17 0 0.156 0.156 0.157 0.155 0.160 34,978,000 5,499,562 0.1572 3.321 3.321 3.342 3.299 3.406 1,643,281 3.3467 -1.89%
2010-11-16 0 0.159 0.158 0.159 0.157 0.161 44,571,000 7,077,465 0.1588 3.384 3.363 3.384 3.342 3.427 2,093,964 3.3799 0.00%
2010-11-15 0 0.159 0.158 0.159 0.157 0.162 56,722,000 9,037,544 0.1593 3.384 3.363 3.384 3.342 3.448 2,664,822 3.3914 0.63%
2010-11-12 0 0.158 0.158 0.159 0.155 0.164 172,532,050 27,283,100 0.1581 3.363 3.363 3.384 3.299 3.491 8,105,625 3.3659 -2.47%
2010-11-11 0 0.162 0.161 0.162 0.161 0.164 177,634,000 28,858,856 0.1625 3.448 3.427 3.448 3.427 3.491 8,345,317 3.4581 0.62%
2010-11-10 0 0.161 0.160 0.161 0.158 0.165 165,010,000 26,537,220 0.1608 3.427 3.406 3.427 3.363 3.512 7,752,236 3.4232 1.90%
2010-11-09 0 0.158 0.157 0.158 0.157 0.161 59,475,000 9,456,856 0.1590 3.363 3.342 3.363 3.342 3.427 2,794,159 3.3845 -1.25%
2010-11-08 0 0.160 0.159 0.160 0.159 0.162 67,979,000 10,893,584 0.1602 3.406 3.384 3.406 3.384 3.448 3,193,681 3.4110 0.00%
2010-11-05 0 0.160 0.159 0.160 0.159 0.163 69,086,093 11,093,834 0.1606 3.406 3.384 3.406 3.384 3.470 3,245,692 3.4180 0.00%
2010-11-04 0 0.160 0.159 0.160 0.157 0.160 71,790,241 11,406,294 0.1589 3.406 3.384 3.406 3.342 3.406 3,372,734 3.3819 1.27%
2010-11-03 0 0.158 0.157 0.159 0.157 0.161 103,948,000 16,506,048 0.1588 3.363 3.342 3.384 3.342 3.427 4,883,519 3.3799 1.28%
2010-11-02 0 0.156 0.155 0.156 0.155 0.157 32,809,905 5,120,960 0.1561 3.321 3.299 3.321 3.299 3.342 1,541,423 3.3222 0.65%
2010-11-01 0 0.155 0.155 0.156 0.155 0.159 77,126,000 12,106,704 0.1570 3.299 3.299 3.321 3.299 3.384 3,623,411 3.3412 -0.64%
2010-10-29 0 0.156 0.156 0.157 0.153 0.162 254,657,985 40,206,248 0.1579 3.321 3.321 3.342 3.257 3.448 11,963,935 3.3606 -0.64%
2010-10-28 0 0.157 0.157 0.158 0.146 0.175 815,460,000 132,732,024 0.1628 3.342 3.342 3.363 3.108 3.725 38,310,640 3.4646 7.53%
2010-10-27 0 0.146 0.146 0.147 0.145 0.151 22,148,000 3,260,068 0.1472 3.108 3.108 3.129 3.086 3.214 1,040,522 3.1331 -1.35%
2010-10-26 0 0.148 0.147 0.148 0.143 0.149 42,188,000 6,186,032 0.1466 3.150 3.129 3.150 3.044 3.172 1,982,009 3.1211 3.50%
2010-10-25 0 0.143 0.142 0.143 0.142 0.146 22,132,000 3,177,196 0.1436 3.044 3.023 3.044 3.023 3.108 1,039,770 3.0557 -0.69%
2010-10-22 0 0.144 0.143 0.145 0.140 0.148 21,352,000 3,073,326 0.1439 3.065 3.044 3.086 2.980 3.150 1,003,126 3.0638 -1.37%
2010-10-21 0 0.146 0.146 0.147 0.141 0.147 19,734,000 2,847,842 0.1443 3.108 3.108 3.129 3.001 3.129 927,111 3.0717 2.10%
2010-10-20 0 0.143 0.143 0.144 0.141 0.149 24,326,000 3,534,458 0.1453 3.044 3.044 3.065 3.001 3.172 1,142,845 3.0927 0.70%
2010-10-19 0 0.142 0.140 0.142 0.139 0.142 16,254,000 2,282,320 0.1404 3.023 2.980 3.023 2.959 3.023 763,619 2.9888 2.16%
2010-10-18 0 0.139 0.138 0.139 0.135 0.142 24,146,000 3,339,392 0.1383 2.959 2.937 2.959 2.874 3.023 1,134,389 2.9438 -0.71%
2010-10-15 0 0.140 0.138 0.140 0.136 0.144 27,078,000 3,759,062 0.1388 2.980 2.937 2.980 2.895 3.065 1,272,135 2.9549 -1.41%
2010-10-14 0 0.142 0.142 0.143 0.140 0.147 24,558,000 3,513,376 0.1431 3.023 3.023 3.044 2.980 3.129 1,153,745 3.0452 -3.40%
2010-10-13 0 0.147 0.146 0.147 0.141 0.157 29,836,084 4,441,874 0.1489 3.129 3.108 3.129 3.001 3.342 1,401,711 3.1689 -5.77%
2010-10-12 0 0.156 0.155 0.156 0.151 0.156 19,670,040 3,036,260 0.1544 3.321 3.299 3.321 3.214 3.321 924,106 3.2856 0.00%
2010-10-11 0 0.156 0.154 0.156 0.154 0.158 18,650,000 2,904,714 0.1557 3.321 3.278 3.321 3.278 3.363 876,185 3.3152 0.65%
2010-10-08 0 0.155 0.155 0.157 0.151 0.158 23,731,000 3,683,071 0.1552 3.299 3.299 3.342 3.214 3.363 1,114,892 3.3035 0.00%
2010-10-07 0 0.155 0.155 0.156 0.154 0.159 26,624,733 4,156,746 0.1561 3.299 3.299 3.321 3.278 3.384 1,250,841 3.3232 -0.64%
2010-10-06 0 0.156 0.156 0.157 0.156 0.161 97,038,000 15,395,606 0.1587 3.321 3.321 3.342 3.321 3.427 4,558,884 3.3771 0.00%
2010-10-05 0 0.156 0.157 0.158 0.144 0.157 34,208,000 5,166,476 0.1510 3.321 3.342 3.363 3.065 3.342 1,607,106 3.2148 7.59%
2010-10-04 0 0.145 0.144 0.145 0.145 0.150 17,500,000 2,574,252 0.1471 3.086 3.065 3.086 3.086 3.193 822,157 3.1311 -3.33%
2010-09-30 0 0.150 0.149 0.150 0.143 0.153 64,782,000 9,577,280 0.1478 3.193 3.172 3.193 3.044 3.257 3,043,484 3.1468 7.14%
2010-09-29 0 0.140 0.140 0.141 0.139 0.144 10,668,000 1,507,492 0.1413 2.980 2.980 3.001 2.959 3.065 501,187 3.0078 0.00%
2010-09-28 0 0.140 0.140 0.142 0.137 0.144 9,484,360 1,322,151 0.1394 2.980 2.980 3.023 2.916 3.065 445,579 2.9673 -1.41%
2010-09-27 0 0.142 0.140 0.142 0.140 0.145 9,754,000 1,381,938 0.1417 3.023 2.980 3.023 2.980 3.086 458,247 3.0157 0.00%
2010-09-24 0 0.142 0.142 0.144 0.140 0.144 12,574,000 1,791,870 0.1425 3.023 3.023 3.065 2.980 3.065 590,732 3.0333 1.43%
2010-09-22 0 0.140 0.138 0.140 0.137 0.148 19,522,584 2,730,426 0.1399 2.980 2.937 2.980 2.916 3.150 917,179 2.9770 -2.78%
2010-09-21 0 0.144 0.144 0.146 0.143 0.151 19,012,000 2,768,922 0.1456 3.065 3.065 3.108 3.044 3.214 893,191 3.1000 0.70%
2010-09-20 0 0.143 0.144 0.145 0.138 0.155 111,442,000 16,361,020 0.1468 3.044 3.065 3.086 2.937 3.299 5,235,590 3.1250 5.93%
2010-09-17 0 0.135 0.135 0.136 0.128 0.138 29,726,000 3,959,296 0.1332 2.874 2.874 2.895 2.725 2.937 1,396,539 2.8351 5.47%
2010-09-16 0 0.128 0.128 0.130 0.127 0.131 7,030,000 901,120 0.1282 2.725 2.725 2.767 2.703 2.788 330,272 2.7284 -1.54%
2010-09-15 0 0.130 0.128 0.130 0.125 0.131 17,212,000 2,200,064 0.1278 2.767 2.725 2.767 2.661 2.788 808,627 2.7207 0.00%
2010-09-14 0 0.130 0.130 0.131 0.128 0.134 6,332,000 827,792 0.1307 2.767 2.767 2.788 2.725 2.852 297,480 2.7827 0.00%
2010-09-13 0 0.130 0.129 0.130 0.129 0.135 12,659,006 1,660,041 0.1311 2.767 2.746 2.767 2.746 2.874 594,725 2.7913 -0.76%
2010-09-10 0 0.131 0.131 0.132 0.128 0.137 24,036,000 3,186,230 0.1326 2.788 2.788 2.810 2.725 2.916 1,129,221 2.8216 2.34%
2010-09-09 0 0.128 0.128 0.129 0.128 0.132 8,325,550 1,076,753 0.1293 2.725 2.725 2.746 2.725 2.810 391,138 2.7529 -1.54%
2010-09-08 0 0.130 0.129 0.130 0.128 0.132 11,994,000 1,555,612 0.1297 2.767 2.746 2.767 2.725 2.810 563,483 2.7607 -1.52%
2010-09-07 0 0.132 0.132 0.133 0.129 0.140 23,098,000 3,070,532 0.1329 2.810 2.810 2.831 2.746 2.980 1,085,153 2.8296 -4.35%
2010-09-06 0 0.138 0.137 0.138 0.126 0.140 44,054,000 5,865,234 0.1331 2.937 2.916 2.937 2.682 2.980 2,069,675 2.8339 9.52%
2010-09-03 0 0.126 0.125 0.126 0.124 0.129 25,486,000 3,202,172 0.1256 2.682 2.661 2.682 2.639 2.746 1,197,343 2.6744 0.80%
2010-09-02 0 0.125 0.125 0.127 0.124 0.131 18,086,000 2,293,404 0.1268 2.661 2.661 2.703 2.639 2.788 849,688 2.6991 0.00%
2010-09-01 0 0.125 0.125 0.126 0.120 0.126 9,540,000 1,181,824 0.1239 2.661 2.661 2.682 2.554 2.682 448,193 2.6369 3.31%
2010-08-31 0 0.121 0.120 0.121 0.114 0.123 6,488,000 774,232 0.1193 2.576 2.554 2.576 2.427 2.618 304,809 2.5401 -0.82%
2010-08-30 0 0.122 0.123 0.124 0.118 0.128 8,466,000 1,039,758 0.1228 2.597 2.618 2.639 2.512 2.725 397,736 2.6142 3.39%
2010-08-27 0 0.118 0.118 0.119 0.114 0.130 21,326,000 2,534,154 0.1188 2.512 2.512 2.533 2.427 2.767 1,001,904 2.5293 -8.53%
2010-08-26 0 0.129 0.129 0.130 0.129 0.135 5,520,000 722,334 0.1309 2.746 2.746 2.767 2.746 2.874 259,332 2.7854 -1.53%
2010-08-25 0 0.131 0.131 0.132 0.130 0.135 10,410,000 1,370,584 0.1317 2.788 2.788 2.810 2.767 2.874 489,066 2.8025 -2.24%
2010-08-24 0 0.134 0.134 0.135 0.134 0.138 9,638,000 1,303,596 0.1353 2.852 2.852 2.874 2.852 2.937 452,797 2.8790 -1.47%
2010-08-23 0 0.136 0.135 0.136 0.135 0.140 13,500,000 1,838,684 0.1362 2.895 2.874 2.895 2.874 2.980 634,235 2.8991 -2.16%
2010-08-20 0 0.139 0.139 0.140 0.138 0.142 14,388,000 1,997,448 0.1388 2.959 2.959 2.980 2.937 3.023 675,954 2.9550 -0.71%
2010-08-19 0 0.140 0.139 0.140 0.139 0.142 15,124,000 2,125,556 0.1405 2.980 2.959 2.980 2.959 3.023 710,532 2.9915 -0.71%
2010-08-18 0 0.141 0.140 0.141 0.140 0.144 9,638,000 1,362,732 0.1414 3.001 2.980 3.001 2.980 3.065 452,797 3.0096 -0.70%
2010-08-17 0 0.142 0.141 0.142 0.140 0.143 10,072,000 1,423,740 0.1414 3.023 3.001 3.023 2.980 3.044 473,187 3.0088 0.00%
2010-08-16 0 0.142 0.142 0.144 0.141 0.146 7,862,000 1,118,948 0.1423 3.023 3.023 3.065 3.001 3.108 369,360 3.0294 -1.39%
2010-08-13 0 0.144 0.144 0.146 0.140 0.147 15,358,000 2,191,492 0.1427 3.065 3.065 3.108 2.980 3.129 721,525 3.0373 0.70%
2010-08-12 0 0.143 0.142 0.144 0.141 0.146 13,140,000 1,876,028 0.1428 3.044 3.023 3.065 3.001 3.108 617,322 3.0390 -1.38%
2010-08-11 0 0.145 0.145 0.146 0.145 0.150 12,878,000 1,888,952 0.1467 3.086 3.086 3.108 3.086 3.193 605,014 3.1222 -0.68%
2010-08-10 0 0.146 0.146 0.147 0.146 0.150 21,436,000 3,171,612 0.1480 3.108 3.108 3.129 3.108 3.193 1,007,072 3.1493 0.00%
2010-08-09 0 0.146 0.146 0.147 0.146 0.150 10,170,000 1,502,748 0.1478 3.108 3.108 3.129 3.108 3.193 477,791 3.1452 -2.67%
2010-08-06 0 0.150 0.151 0.152 0.145 0.152 21,115,268 3,149,123 0.1491 3.193 3.214 3.235 3.086 3.235 992,004 3.1745 -0.66%
2010-08-05 0 0.151 0.150 0.151 0.148 0.153 22,452,000 3,377,628 0.1504 3.214 3.193 3.214 3.150 3.257 1,054,804 3.2021 1.34%
2010-08-04 0 0.149 0.149 0.150 0.147 0.153 18,604,000 2,776,080 0.1492 3.172 3.172 3.193 3.129 3.257 874,023 3.1762 -2.61%
2010-08-03 0 0.153 0.153 0.154 0.153 0.157 13,078,000 2,026,580 0.1550 3.257 3.257 3.278 3.257 3.342 614,410 3.2984 -1.29%
2010-08-02 0 0.155 0.155 0.156 0.153 0.158 21,888,000 3,406,846 0.1556 3.299 3.299 3.321 3.257 3.363 1,028,307 3.3131 -0.64%
2010-07-30 0 0.156 0.155 0.156 0.151 0.159 48,894,000 7,581,108 0.1551 3.321 3.299 3.321 3.214 3.384 2,297,060 3.3004 2.63%
2010-07-29 0 0.152 0.151 0.152 0.141 0.154 45,852,000 6,870,348 0.1498 3.235 3.214 3.235 3.001 3.278 2,154,145 3.1894 4.83%
2010-07-28 0 0.145 0.144 0.145 0.143 0.146 16,524,000 2,393,330 0.1448 3.086 3.065 3.086 3.044 3.108 776,304 3.0830 0.69%
2010-07-27 0 0.144 0.145 0.146 0.143 0.147 4,192,000 604,882 0.1443 3.065 3.086 3.108 3.044 3.129 196,942 3.0714 -0.69%
2010-07-26 0 0.145 0.144 0.147 0.144 0.149 7,194,000 1,046,086 0.1454 3.086 3.065 3.129 3.065 3.172 337,977 3.0951 0.00%
2010-07-23 0 0.145 0.145 0.148 0.145 0.153 13,710,000 2,044,094 0.1491 3.086 3.086 3.150 3.086 3.257 644,101 3.1736 -0.68%
2010-07-22 0 0.146 0.145 0.147 0.140 0.148 25,970,000 3,797,416 0.1462 3.108 3.086 3.129 2.980 3.150 1,220,081 3.1124 3.55%
2010-07-21 0 0.141 0.141 0.142 0.141 0.146 9,186,000 1,310,910 0.1427 3.001 3.001 3.023 3.001 3.108 431,562 3.0376 -1.40%
2010-07-20 0 0.143 0.143 0.145 0.143 0.147 14,036,000 2,025,108 0.1443 3.044 3.044 3.086 3.044 3.129 659,417 3.0711 0.00%
2010-07-19 0 0.143 0.144 0.145 0.140 0.148 8,270,000 1,191,388 0.1441 3.044 3.065 3.086 2.980 3.150 388,528 3.0664 -2.05%
2010-07-16 0 0.146 0.145 0.146 0.143 0.148 10,088,000 1,465,808 0.1453 3.108 3.086 3.108 3.044 3.150 473,938 3.0928 0.00%
2010-07-15 0 0.146 0.146 0.147 0.145 0.151 23,530,000 3,440,844 0.1462 3.108 3.108 3.129 3.086 3.214 1,105,449 3.1126 -3.31%
2010-07-14 0 0.151 0.149 0.151 0.149 0.158 17,594,000 2,686,728 0.1527 3.214 3.172 3.214 3.172 3.363 826,573 3.2504 -2.58%
2010-07-13 0 0.155 0.154 0.155 0.153 0.160 11,358,000 1,768,566 0.1557 3.299 3.278 3.299 3.257 3.406 533,603 3.3144 -2.52%
2010-07-12 0 0.159 0.159 0.160 0.152 0.160 32,884,000 5,169,546 0.1572 3.384 3.384 3.406 3.235 3.406 1,544,904 3.3462 1.27%
2010-07-09 0 0.157 0.155 0.157 0.144 0.160 57,138,000 8,682,728 0.1520 3.342 3.299 3.342 3.065 3.406 2,684,366 3.2346 6.08%
2010-07-08 0 0.148 0.147 0.148 0.147 0.157 29,996,000 4,518,732 0.1506 3.150 3.129 3.150 3.129 3.342 1,409,224 3.2065 0.00%
2010-07-07 0 0.148 0.148 0.149 0.146 0.161 82,144,000 12,714,174 0.1548 3.150 3.150 3.172 3.108 3.427 3,859,158 3.2945 -5.13%
2010-07-06 0 0.156 0.156 0.157 0.155 0.165 43,858,000 6,886,770 0.1570 3.321 3.321 3.342 3.299 3.512 2,060,467 3.3423 -4.88%
2010-07-05 0 0.164 0.162 0.163 0.162 0.174 309,920,000 52,094,586 0.1681 3.491 3.448 3.470 3.448 3.704 14,560,167 3.5779 4.46%
2010-07-02 0 0.157 0.155 0.157 0.137 0.159 45,496,000 6,784,354 0.1491 3.342 3.299 3.342 2.916 3.384 2,137,420 3.1741 12.14%
2010-06-30 0 0.140 0.139 0.140 0.138 0.140 10,058,000 1,399,022 0.1391 2.980 2.959 2.980 2.937 2.980 472,529 2.9607 -1.41%
2010-06-29 0 0.142 0.141 0.142 0.141 0.149 10,996,000 1,579,956 0.1437 3.023 3.001 3.023 3.001 3.172 516,597 3.0584 -2.07%
2010-06-28 0 0.145 0.145 0.146 0.144 0.150 15,590,000 2,291,056 0.1470 3.086 3.086 3.108 3.065 3.193 732,424 3.1280 0.69%
2010-06-25 0 0.144 0.144 0.145 0.142 0.149 9,386,000 1,357,722 0.1447 3.065 3.065 3.086 3.023 3.172 440,958 3.0790 -2.70%
2010-06-24 0 0.148 0.148 0.149 0.146 0.150 12,862,000 1,898,798 0.1476 3.150 3.150 3.172 3.108 3.193 604,262 3.1423 -1.33%
2010-06-23 0 0.150 0.149 0.150 0.148 0.155 34,290,000 5,180,840 0.1511 3.193 3.172 3.193 3.150 3.299 1,610,958 3.2160 0.00%
2010-06-22 0 0.150 0.150 0.151 0.145 0.151 17,290,000 2,577,624 0.1491 3.193 3.193 3.214 3.086 3.214 812,291 3.1733 2.04%
2010-06-21 0 0.147 0.148 0.149 0.141 0.153 18,361,000 2,720,029 0.1481 3.129 3.150 3.172 3.001 3.257 862,607 3.1533 1.38%
2010-06-18 0 0.145 0.144 0.145 0.142 0.150 14,430,000 2,092,198 0.1450 3.086 3.065 3.086 3.023 3.193 677,927 3.0862 -2.03%
2010-06-17 0 0.148 0.146 0.148 0.145 0.154 17,498,000 2,604,630 0.1489 3.150 3.108 3.150 3.086 3.278 822,063 3.1684 -2.63%
2010-06-15 0 0.152 0.151 0.152 0.150 0.157 15,416,000 2,336,632 0.1516 3.235 3.214 3.235 3.193 3.342 724,250 3.2263 -1.94%
2010-06-14 0 0.155 0.154 0.155 0.151 0.160 12,136,000 1,875,290 0.1545 3.299 3.278 3.299 3.214 3.406 570,154 3.2891 -0.64%
2010-06-11 0 0.156 0.156 0.158 0.155 0.180 78,944,000 12,900,452 0.1634 3.321 3.321 3.363 3.299 3.831 3,708,821 3.4783 4.70%
2010-06-10 1 - - - - - 0 0 - 3.172 - - - - 0 - 0.00%
2010-06-09 1 - - - - - 0 0 - 3.172 - - - - 0 - 0.00%
2010-06-08 1 0.149 0.149 0.150 0.148 0.154 5,028,000 751,732 0.1495 3.172 3.172 3.193 3.150 3.278 236,217 3.1824 -1.32%
2010-06-07 0 0.151 0.150 0.151 0.140 0.155 15,520,000 2,314,978 0.1492 3.214 3.193 3.214 2.980 3.299 729,136 3.1750 -5.03%
2010-06-04 0 0.159 0.159 0.160 0.158 0.163 10,094,000 1,617,234 0.1602 3.384 3.384 3.406 3.363 3.470 474,220 3.4103 -1.24%
2010-06-03 0 0.161 0.160 0.162 0.158 0.168 27,254,000 4,410,170 0.1618 3.427 3.406 3.448 3.363 3.576 1,280,404 3.4444 0.63%
2010-06-02 0 0.160 0.159 0.160 0.157 0.174 39,664,000 6,455,466 0.1628 3.406 3.384 3.406 3.342 3.704 1,863,431 3.4643 -5.88%
2010-06-01 0 0.170 0.169 0.170 0.168 0.188 69,434,000 12,441,602 0.1792 3.619 3.597 3.619 3.576 4.002 3,262,037 3.8141 -0.58%
2010-05-31 0 0.171 0.171 0.172 0.153 0.181 79,142,000 13,584,452 0.1716 3.640 3.640 3.661 3.257 3.853 3,718,123 3.6536 11.76%
2010-05-28 0 0.153 0.153 0.154 0.151 0.159 30,044,000 4,643,360 0.1546 3.257 3.257 3.278 3.214 3.384 1,411,479 3.2897 4.79%
2010-05-27 0 0.146 0.145 0.147 0.137 0.150 32,378,000 4,684,200 0.1447 3.108 3.086 3.129 2.916 3.193 1,521,131 3.0794 3.55%
2010-05-26 0 0.141 0.139 0.141 0.132 0.143 24,026,000 3,326,596 0.1385 3.001 2.959 3.001 2.810 3.044 1,128,751 2.9471 2.92%
2010-05-25 0 0.137 0.134 0.136 0.133 0.146 27,756,000 3,819,814 0.1376 2.916 2.852 2.895 2.831 3.108 1,303,988 2.9293 -6.80%
2010-05-24 0 0.147 0.146 0.147 0.140 0.154 23,806,000 3,508,184 0.1474 3.129 3.108 3.129 2.980 3.278 1,118,415 3.1367 -0.68%
2010-05-20 0 0.148 0.146 0.149 0.135 0.168 35,552,000 5,276,922 0.1484 3.150 3.108 3.172 2.874 3.576 1,670,247 3.1594 -8.64%
2010-05-19 0 0.162 0.160 0.161 0.161 0.173 34,792,000 5,692,396 0.1636 3.448 3.406 3.427 3.427 3.682 1,634,542 3.4826 -6.36%
2010-05-18 0 0.173 0.173 0.174 0.169 0.179 21,722,000 3,744,288 0.1724 3.682 3.682 3.704 3.597 3.810 1,020,508 3.6690 -1.14%
2010-05-17 0 0.175 0.175 0.176 0.173 0.183 25,142,000 4,423,972 0.1760 3.725 3.725 3.746 3.682 3.895 1,181,181 3.7454 -4.37%
2010-05-14 0 0.183 0.183 0.184 0.181 0.190 29,996,000 5,532,054 0.1844 3.895 3.895 3.917 3.853 4.044 1,409,224 3.9256 -2.66%
2010-05-13 0 0.188 0.189 0.190 0.174 0.194 82,702,000 15,589,472 0.1885 4.002 4.023 4.044 3.704 4.129 3,885,373 4.0123 8.67%
2010-05-12 0 0.173 0.173 0.174 0.169 0.177 25,190,000 4,323,458 0.1716 3.682 3.682 3.704 3.597 3.768 1,183,436 3.6533 -1.14%
2010-05-11 0 0.175 0.174 0.175 0.171 0.188 79,634,743 14,108,952 0.1772 3.725 3.704 3.725 3.640 4.002 3,741,272 3.7712 -4.89%
2010-05-10 0 0.184 0.183 0.185 0.180 0.195 76,580,000 14,082,168 0.1839 3.917 3.895 3.938 3.831 4.151 3,597,759 3.9141 -3.66%
2010-05-07 0 0.191 0.190 0.191 0.182 0.196 39,216,000 7,432,966 0.1895 4.066 4.044 4.066 3.874 4.172 1,842,383 4.0344 -3.05%
2010-05-06 0 0.197 0.197 0.198 0.190 0.218 166,095,717 34,428,192 0.2073 4.193 4.193 4.215 4.044 4.640 7,803,244 4.4120 -1.01%
2010-05-05 0 0.199 0.196 0.199 0.196 0.280 326,530,000 76,873,254 0.2354 4.236 4.172 4.236 4.172 5.960 15,340,511 5.0111 -16.03%
2010-05-04 1 - - - - - 0 0 - 5.045 - - - - 0 - 0.00%
2010-05-03 1 - - - - - 0 0 - 5.045 - - - - 0 - 0.00%
2010-04-30 0 0.237 0.237 0.238 0.235 0.255 46,764,000 11,487,184 0.2456 5.045 5.045 5.066 5.002 5.428 2,196,992 5.2286 -7.06%
2010-04-29 0 0.255 0.250 0.255 0.241 0.255 40,630,000 10,033,356 0.2469 5.428 5.321 5.428 5.130 5.428 1,908,814 5.2563 5.37%
2010-04-28 0 0.242 0.242 0.243 0.240 0.248 41,296,000 10,001,352 0.2422 5.151 5.151 5.172 5.109 5.279 1,940,103 5.1551 -3.20%
2010-04-27 0 0.250 0.249 0.250 0.247 0.255 28,608,000 7,141,518 0.2496 5.321 5.300 5.321 5.258 5.428 1,344,015 5.3136 -1.96%
2010-04-26 0 0.255 0.250 0.255 0.250 0.265 41,894,522 10,758,265 0.2568 5.428 5.321 5.428 5.321 5.641 1,968,222 5.4660 2.00%
2010-04-23 0 0.250 0.250 0.255 0.247 0.255 69,294,237 17,313,995 0.2499 5.321 5.321 5.428 5.258 5.428 3,255,471 5.3184 -3.85%
2010-04-22 0 0.260 0.255 0.260 0.255 0.270 41,546,000 10,749,150 0.2587 5.534 5.428 5.534 5.428 5.747 1,951,848 5.5072 -3.70%
2010-04-21 0 0.270 0.270 0.275 0.265 0.285 59,534,781 16,110,725 0.2706 5.747 5.747 5.854 5.641 6.066 2,796,968 5.7601 -1.82%
2010-04-20 0 0.275 0.270 0.275 0.249 0.285 117,308,377 31,791,898 0.2710 5.854 5.747 5.854 5.300 6.066 5,511,195 5.7686 11.34%
2010-04-19 0 0.247 0.246 0.249 0.244 0.270 105,140,000 26,250,886 0.2497 5.258 5.236 5.300 5.194 5.747 4,939,520 5.3145 -10.18%
2010-04-16 0 0.275 0.270 0.275 0.265 0.295 84,596,000 23,169,880 0.2739 5.854 5.747 5.854 5.641 6.279 3,974,354 5.8298 -5.17%
2010-04-15 0 0.290 0.285 0.290 0.285 0.305 65,472,000 19,356,340 0.2956 6.173 6.066 6.173 6.066 6.492 3,075,901 6.2929 -1.69%
2010-04-14 0 0.295 0.290 0.295 0.290 0.320 158,380,000 47,870,660 0.3023 6.279 6.173 6.279 6.173 6.811 7,440,756 6.4336 0.00%
2010-04-13 0 0.295 0.290 0.300 0.285 0.305 124,855,208 36,746,155 0.2943 6.279 6.173 6.386 6.066 6.492 5,865,748 6.2645 3.51%
2010-04-12 0 0.285 0.280 0.285 0.280 0.330 167,825,257 50,622,089 0.3016 6.066 5.960 6.066 5.960 7.024 7,884,498 6.4205 -12.31%
2010-04-09 0 0.325 0.320 0.325 0.315 0.355 189,522,545 63,577,099 0.3355 6.918 6.811 6.918 6.705 7.556 8,903,846 7.1404 1.56%
2010-04-08 0 0.320 0.320 0.325 0.305 0.350 352,200,554 114,291,019 0.3245 6.811 6.811 6.918 6.492 7.450 16,546,524 6.9073 -11.11%
2010-04-07 0 0.360 0.360 0.365 0.248 0.375 926,246,724 300,769,380 0.3247 7.663 7.663 7.769 5.279 7.982 43,515,444 6.9118 53.19%
2010-04-01 0 0.235 0.234 0.235 0.210 0.243 335,808,661 77,269,813 0.2301 5.002 4.981 5.002 4.470 5.172 15,776,426 4.8978 8.80%
2010-03-31 0 0.216 0.216 0.218 0.204 0.224 134,296,000 29,144,590 0.2170 4.598 4.598 4.640 4.342 4.768 6,309,280 4.6193 3.35%
2010-03-30 0 0.209 0.208 0.210 0.207 0.243 128,172,000 28,131,958 0.2195 4.449 4.427 4.470 4.406 5.172 6,021,572 4.6719 -8.73%
2010-03-29 0 0.229 0.228 0.230 0.170 0.230 122,051,762 24,712,121 0.2025 4.874 4.853 4.896 3.619 4.896 5,734,041 4.3097 28.65%
2010-03-26 0 0.178 0.178 0.179 0.167 0.189 59,346,000 10,721,672 0.1807 3.789 3.789 3.810 3.555 4.023 2,788,099 3.8455 5.95%
2010-03-25 0 0.168 0.167 0.169 0.161 0.181 44,444,000 7,595,758 0.1709 3.576 3.555 3.597 3.427 3.853 2,087,997 3.6378 -7.18%
2010-03-24 0 0.181 0.179 0.180 0.176 0.202 21,870,000 3,999,320 0.1829 3.853 3.810 3.831 3.746 4.300 1,027,461 3.8924 -9.95%
2010-03-23 0 0.201 0.200 0.203 0.200 0.220 21,064,000 4,318,886 0.2050 4.278 4.257 4.321 4.257 4.683 989,595 4.3643 -7.80%
2010-03-22 0 0.218 0.217 0.218 0.218 0.238 26,754,000 6,001,924 0.2243 4.640 4.619 4.640 4.640 5.066 1,256,914 4.7751 2.35%
2010-03-19 0 0.213 0.212 0.213 0.209 0.245 24,978,000 5,494,758 0.2200 4.534 4.513 4.534 4.449 5.215 1,173,477 4.6825 -14.11%
2010-03-18 0 0.248 0.248 0.249 0.247 0.280 11,208,873 2,878,864 0.2568 5.279 5.279 5.300 5.258 5.960 526,597 5.4669 -9.82%
2010-03-17 0 0.275 0.270 0.275 0.260 0.300 7,587,910 2,063,303 0.2719 5.854 5.747 5.854 5.534 6.386 356,483 5.7879 -6.78%
2010-03-16 0 0.295 0.290 0.295 0.295 0.330 7,014,000 2,184,870 0.3115 6.279 6.173 6.279 6.279 7.024 329,521 6.6305 -11.94%
2010-03-15 0 0.335 0.330 0.335 0.330 0.350 4,766,000 1,590,490 0.3337 7.131 7.024 7.131 7.024 7.450 223,909 7.1033 -9.46%
2010-03-12 0 0.370 0.360 0.375 0.370 0.380 1,398,000 522,930 0.3741 7.876 7.663 7.982 7.876 8.088 65,679 7.9620 -2.63%
2010-03-11 0 0.380 0.370 0.380 0.370 0.385 544,000 204,270 0.3755 8.088 7.876 8.088 7.876 8.195 25,557 7.9926 -1.30%
2010-03-10 0 0.385 0.380 0.385 0.375 0.415 1,931,770 757,875 0.3923 8.195 8.088 8.195 7.982 8.833 90,755 8.3507 -3.75%
2010-03-09 0 0.400 0.400 0.405 0.390 0.415 4,216,000 1,695,900 0.4023 8.514 8.514 8.621 8.301 8.833 198,069 8.5622 0.00%
2010-03-08 0 0.400 0.400 0.415 0.400 0.440 3,350,000 1,375,690 0.4107 8.514 8.514 8.833 8.514 9.366 157,384 8.7410 0.00%
2010-03-05 0 0.400 0.395 0.405 0.390 0.450 4,556,000 1,871,360 0.4107 8.514 8.408 8.621 8.301 9.578 214,043 8.7429 -6.98%
2010-03-04 0 0.430 0.425 0.430 0.440 0.465 2,464,000 1,110,960 0.4509 9.153 9.046 9.153 9.366 9.898 115,760 9.5971 -12.24%
2010-03-03 0 0.490 0.470 0.490 0.460 0.490 334,000 159,310 0.4770 10.43 10.00 10.43 9.791 10.43 15,691 10.153 -2.00%
2010-03-02 0 0.500 0.480 0.500 0.480 0.530 1,404,000 704,170 0.5015 10.64 10.22 10.64 10.22 11.28 65,960 10.676 0.00%
2010-03-01 0 0.500 0.500 0.510 0.500 0.570 2,103,000 1,066,980 0.5074 10.64 10.64 10.86 10.64 12.13 98,800 10.799 -12.28%
2010-02-26 0 0.570 0.550 0.580 0.570 0.570 40,000 22,900 0.5725 12.13 11.71 12.35 12.13 12.13 1,879 12.186 0.00%
2010-02-25 0 0.570 0.570 0.600 0.560 0.620 445,600 257,360 0.5776 12.13 12.13 12.77 11.92 13.20 20,934 12.294 -5.00%
2010-02-24 0 0.600 0.600 0.610 0.530 0.830 2,531,240 1,474,794 0.5826 12.77 12.77 12.98 11.28 17.67 118,919 12.402 -14.29%
2010-02-23 0 0.700 0.670 0.700 0.670 0.840 524,000 356,340 0.6800 14.90 14.26 14.90 14.26 17.88 24,618 14.475 0.00%
2010-02-22 0 0.700 0.680 0.700 0.670 0.830 202,000 138,800 0.6871 14.90 14.47 14.90 14.26 17.67 9,490 14.626 4.48%
2010-02-19 0 0.670 0.640 0.680 0.670 0.670 118,000 79,060 0.6700 14.26 13.62 14.47 14.26 14.26 5,544 14.261 0.00%
2010-02-18 0 0.670 0.630 0.680 0.670 0.670 110,000 73,700 0.6700 14.26 13.41 14.47 14.26 14.26 5,168 14.261 0.00%
2010-02-17 0 0.670 0.670 0.680 - - 0 0 - 14.26 14.26 14.47 - - 0 - 0.00%
2010-02-12 0 0.670 0.640 0.680 0.640 0.680 182,000 122,880 0.6752 14.26 13.62 14.47 13.62 14.47 8,550 14.371 -1.47%
2010-02-11 0 0.680 0.670 0.680 0.710 0.720 40,000 28,420 0.7105 14.47 14.26 14.47 15.11 15.33 1,879 15.123 3.03%
2010-02-10 0 0.660 0.660 0.700 0.660 0.690 94,461 63,713 0.6745 14.05 14.05 14.90 14.05 14.69 4,438 14.357 -7.04%
2010-02-09 0 0.710 0.710 0.720 0.660 0.720 28,000 18,720 0.6686 15.11 15.11 15.33 14.05 15.33 1,315 14.231 7.58%
2010-02-08 0 0.660 0.660 0.680 0.660 0.850 29,000 19,900 0.6862 14.05 14.05 14.47 14.05 18.09 1,362 14.606 -4.35%
2010-02-05 0 0.690 0.630 0.690 - - 0 0 - 14.69 13.41 14.69 - - 0 - 0.00%
2010-02-04 0 0.690 0.640 0.690 0.690 0.700 24,000 16,600 0.6917 14.69 13.62 14.69 14.69 14.90 1,128 14.722 0.00%
2010-02-03 0 0.690 0.680 0.690 0.620 0.690 204,000 135,880 0.6661 14.69 14.47 14.69 13.20 14.69 9,584 14.178 1.47%
2010-02-02 0 0.680 0.670 0.680 0.630 0.690 122,000 81,340 0.6667 14.47 14.26 14.47 13.41 14.69 5,732 14.191 0.00%
2010-02-01 0 0.680 0.630 0.700 0.680 0.680 42,000 28,560 0.6800 14.47 13.41 14.90 14.47 14.47 1,973 14.474 0.00%
2010-01-29 0 0.680 0.680 0.720 0.670 0.700 88,000 59,700 0.6784 14.47 14.47 15.33 14.26 14.90 4,134 14.440 -4.23%
2010-01-28 0 0.710 0.710 0.730 0.700 0.850 1,098,000 787,980 0.7177 15.11 15.11 15.54 14.90 18.09 51,584 15.276 2.90%
2010-01-27 0 0.690 0.690 0.700 0.680 0.680 9,000 6,130 0.6811 14.69 14.69 14.90 14.47 14.47 423 14.498 -1.43%
2010-01-26 0 0.700 0.650 0.700 0.700 0.700 16,000 11,200 0.7000 14.90 13.84 14.90 14.90 14.90 752 14.900 2.94%
2010-01-25 0 0.680 0.680 0.700 0.580 0.710 22,000 14,840 0.6745 14.47 14.47 14.90 12.35 15.11 1,034 14.358 -2.86%
2010-01-22 0 0.700 0.700 0.800 0.700 0.770 254,000 178,980 0.7046 14.90 14.90 17.03 14.90 16.39 11,933 14.999 -2.78%
2010-01-21 0 0.720 0.700 0.720 0.700 0.750 126,000 89,160 0.7076 15.33 14.90 15.33 14.90 15.96 5,920 15.062 2.86%
2010-01-20 0 0.700 0.700 0.730 0.700 0.730 364,000 255,420 0.7017 14.90 14.90 15.54 14.90 15.54 17,101 14.936 -4.11%
2010-01-19 0 0.730 0.700 0.760 0.700 0.760 226,100 162,567 0.7190 15.54 14.90 16.18 14.90 16.18 10,622 15.304 1.39%
2010-01-18 0 0.720 0.720 0.760 0.700 0.760 908,000 655,960 0.7224 15.33 15.33 16.18 14.90 16.18 42,658 15.377 4.35%
2010-01-15 0 0.690 0.690 0.700 0.670 0.700 430,000 296,420 0.6893 14.69 14.69 14.90 14.26 14.90 20,202 14.673 0.00%
2010-01-14 0 0.690 0.690 0.700 0.680 0.720 370,000 256,520 0.6933 14.69 14.69 14.90 14.47 15.33 17,383 14.757 -4.17%
2010-01-13 0 0.720 0.680 0.720 0.670 0.750 232,000 159,600 0.6879 15.33 14.47 15.33 14.26 15.96 10,899 14.643 -5.26%
2010-01-12 0 0.760 0.760 0.790 0.660 0.820 1,104,000 803,020 0.7274 16.18 16.18 16.82 14.05 17.45 51,866 15.482 16.92%
2010-01-11 0 0.650 0.640 0.660 0.610 0.680 310,000 200,100 0.6455 13.84 13.62 14.05 12.98 14.47 14,564 13.739 -7.14%
2010-01-08 0 0.700 0.640 0.750 0.550 0.700 590,000 365,980 0.6203 14.90 13.62 15.96 11.71 14.90 27,718 13.203 2.94%
2010-01-07 0 0.680 0.610 0.680 0.610 0.700 154,000 96,320 0.6255 14.47 12.98 14.47 12.98 14.90 7,235 13.313 9.68%
2010-01-06 0 0.620 0.680 0.690 0.610 0.620 22,000 13,620 0.6191 13.20 14.47 14.69 12.98 13.20 1,034 13.178 3.33%
2010-01-05 0 0.600 0.560 0.680 - - 0 0 - 12.77 11.92 14.47 - - 0 - 0.00%
2010-01-04 0 0.600 0.550 0.690 0.600 0.600 10,000 6,000 0.6000 12.77 11.71 14.69 12.77 12.77 470 12.771 0.00%
2009-12-31 0 0.600 0.560 0.800 - - 0 0 - 12.77 11.92 17.03 - - 0 - 0.00%
2009-12-30 0 0.600 0.550 0.740 - - 0 0 - 12.77 11.71 15.75 - - 0 - 0.00%
2009-12-29 0 0.600 0.550 0.690 - - 0 0 - 12.77 11.71 14.69 - - 0 - 0.00%
2009-12-28 0 0.600 0.570 0.690 - - 0 0 - 12.77 12.13 14.69 - - 0 - 0.00%
2009-12-24 0 0.600 0.600 0.780 0.580 0.580 31,562 18,259 0.5785 12.77 12.77 16.60 12.35 12.35 1,483 12.314 3.45%
2009-12-23 0 0.580 0.580 0.750 - - 0 0 - 12.35 12.35 15.96 - - 0 - 1.75%
2009-12-22 0 0.570 0.540 0.750 - - 0 0 - 12.13 11.49 15.96 - - 0 - 0.00%
2009-12-21 0 0.570 0.570 0.680 0.570 0.570 4,000 2,280 0.5700 12.13 12.13 14.47 12.13 12.13 188 12.133 1.79%
2009-12-18 0 0.560 0.560 0.750 - - 0 0 - 11.92 11.92 15.96 - - 0 - 1.82%
2009-12-17 0 0.550 0.550 0.650 0.550 0.580 30,000 17,120 0.5707 11.71 11.71 13.84 11.71 12.35 1,409 12.147 -8.33%
2009-12-16 0 0.600 0.580 0.650 0.600 0.700 12,000 7,400 0.6167 12.77 12.35 13.84 12.77 14.90 564 13.126 -7.69%
2009-12-15 0 0.650 0.630 0.770 0.650 0.660 34,000 22,340 0.6571 13.84 13.41 16.39 13.84 14.05 1,597 13.986 -4.41%
2009-12-14 0 0.680 0.640 0.720 0.590 0.780 494,000 324,500 0.6569 14.47 13.62 15.33 12.56 16.60 23,208 13.982 -11.69%
2009-12-11 0 0.770 0.610 0.770 0.780 0.780 2,000 1,560 0.7800 16.39 12.98 16.39 16.60 16.60 94 16.603 -1.28%
2009-12-10 0 0.780 0.620 0.780 - - 0 0 - 16.60 13.20 16.60 - - 0 - -1.27%
2009-12-09 0 0.790 0.700 0.790 - - 0 0 - 16.82 14.90 16.82 - - 0 - -1.25%
2009-12-08 0 0.800 0.640 0.800 0.800 0.800 10,000 8,000 0.8000 17.03 13.62 17.03 17.03 17.03 470 17.028 0.00%
2009-12-07 0 0.800 0.690 0.850 0.800 0.800 46,000 36,800 0.8000 17.03 14.69 18.09 17.03 17.03 2,161 17.028 0.00%
2009-12-04 0 0.800 0.600 0.800 0.800 0.800 10,000 8,000 0.8000 17.03 12.77 17.03 17.03 17.03 470 17.028 0.00%
2009-12-03 0 0.800 0.800 0.850 0.800 0.800 4,000 3,200 0.8000 17.03 17.03 18.09 17.03 17.03 188 17.028 -5.88%
2009-12-02 0 0.850 0.700 0.850 - - 0 0 - 18.09 14.90 18.09 - - 0 - 0.00%
2009-12-01 0 0.850 0.640 0.850 0.840 0.850 6,000 5,060 0.8433 18.09 13.62 18.09 17.88 18.09 282 17.951 6.25%
2009-11-30 0 0.800 0.700 0.850 0.800 0.800 6,000 4,800 0.8000 17.03 14.90 18.09 17.03 17.03 282 17.028 5.26%
2009-11-27 0 0.760 0.630 0.960 - - 0 0 - 16.18 13.41 20.43 - - 0 - 0.00%
2009-11-26 0 0.760 0.750 0.830 0.760 0.850 110,000 88,640 0.8058 16.18 15.96 17.67 16.18 18.09 5,168 17.152 -5.00%
2009-11-25 0 0.800 0.800 0.870 0.780 1.050 180,000 149,720 0.8318 17.03 17.03 18.52 16.60 22.35 8,456 17.705 3.90%
2009-11-24 0 0.770 0.720 0.800 0.770 0.770 28,000 21,560 0.7700 16.39 15.33 17.03 16.39 16.39 1,315 16.390 -2.53%
2009-11-23 0 0.790 0.650 0.790 - - 0 0 - 16.82 13.84 16.82 - - 0 - -1.25%
2009-11-20 0 0.800 0.560 0.800 0.800 0.800 30,000 24,000 0.8000 17.03 11.92 17.03 17.03 17.03 1,409 17.028 0.00%
2009-11-19 0 0.800 0.710 0.800 - - 200 140 0.7000 17.03 15.11 17.03 - - 9 14.900 0.00%
2009-11-18 0 0.800 0.680 0.840 - - 0 0 - 17.03 14.47 17.88 - - 0 - 0.00%
2009-11-17 0 0.800 0.660 0.800 - - 0 0 - 17.03 14.05 17.03 - - 0 - 0.00%
2009-11-16 0 0.800 0.790 0.800 0.750 0.800 22,000 16,600 0.7545 17.03 16.82 17.03 15.96 17.03 1,034 16.061 9.59%
2009-11-13 0 0.730 0.700 0.750 0.700 0.730 72,000 52,380 0.7275 15.54 14.90 15.96 14.90 15.54 3,383 15.485 0.00%
2009-11-12 0 0.730 0.700 0.730 0.700 0.750 46,000 33,840 0.7357 15.54 14.90 15.54 14.90 15.96 2,161 15.659 0.00%
2009-11-11 0 0.730 0.620 0.730 - - 1,952 1,269 0.6501 15.54 13.20 15.54 - - 92 13.838 -2.67%
2009-11-10 0 0.750 0.710 0.750 0.750 0.750 20,000 15,000 0.7500 15.96 15.11 15.96 15.96 15.96 940 15.964 0.00%
2009-11-09 0 0.750 0.730 0.840 0.720 0.750 40,078 29,439 0.7345 15.96 15.54 17.88 15.33 15.96 1,883 15.635 7.14%
2009-11-06 0 0.700 0.700 0.760 0.700 0.750 70,000 50,000 0.7143 14.90 14.90 16.18 14.90 15.96 3,289 15.204 0.00%
2009-11-05 0 0.700 0.700 0.970 0.700 0.750 36,000 26,900 0.7472 14.90 14.90 20.65 14.90 15.96 1,691 15.905 -4.11%
2009-11-04 0 0.730 0.600 0.730 - - 0 0 - 15.54 12.77 15.54 - - 0 - 0.00%
2009-11-03 0 0.730 0.510 0.730 - - 0 0 - 15.54 10.86 15.54 - - 0 - 0.00%
2009-11-02 0 0.730 0.540 0.740 - - 0 0 - 15.54 11.49 15.75 - - 0 - 0.00%
2009-10-30 0 0.730 0.650 0.730 0.720 0.730 40,000 29,000 0.7250 15.54 13.84 15.54 15.33 15.54 1,879 15.432 1.39%
2009-10-29 0 0.720 0.610 0.720 - - 0 0 - 15.33 12.98 15.33 - - 0 - -1.37%
2009-10-28 0 0.730 0.650 0.730 - - 0 0 - 15.54 13.84 15.54 - - 0 - -2.67%
2009-10-27 0 0.750 0.660 0.750 - - 0 0 - 15.96 14.05 15.96 - - 0 - 0.00%
2009-10-23 0 0.750 0.700 0.750 0.770 0.780 60,000 45,800 0.7633 15.96 14.90 15.96 16.39 16.60 2,819 16.248 7.14%
2009-10-22 0 0.700 0.650 0.750 0.700 0.700 130,000 85,500 0.6577 14.90 13.84 15.96 14.90 14.90 6,107 13.999 -1.41%
2009-10-21 0 0.710 0.740 0.780 0.450 0.710 420,000 260,800 0.6210 15.11 15.75 16.60 9.578 15.11 19,732 13.217 1.43%
2009-10-20 0 0.700 0.680 0.760 - - 0 0 - 14.90 14.47 16.18 - - 0 - 0.00%
2009-10-19 0 0.700 0.650 0.790 - - 0 0 - 14.90 13.84 16.82 - - 0 - 0.00%
2009-10-16 0 0.700 0.610 0.700 0.790 0.790 32,000 25,280 0.7900 14.90 12.98 14.90 16.82 16.82 1,503 16.816 -1.41%
2009-10-15 0 0.710 0.660 0.800 - - 0 0 - 15.11 14.05 17.03 - - 0 - 0.00%
2009-10-14 0 0.710 0.560 0.800 - - 0 0 - 15.11 11.92 17.03 - - 0 - 0.00%
2009-10-13 0 0.710 0.710 0.800 0.710 0.710 16,000 11,360 0.7100 15.11 15.11 17.03 15.11 15.11 752 15.113 -5.33%
2009-10-12 0 0.750 0.720 0.810 0.710 0.800 96,870 74,443 0.7685 15.96 15.33 17.24 15.11 17.03 4,551 16.358 -6.25%
2009-10-09 0 0.800 0.600 0.980 - - 0 0 - 17.03 12.77 20.86 - - 0 - 0.00%
2009-10-08 0 0.800 0.570 0.990 - - 0 0 - 17.03 12.13 21.07 - - 0 - 0.00%
2009-10-07 0 0.800 0.690 0.800 - - 0 0 - 17.03 14.69 17.03 - - 0 - 0.00%
2009-10-06 0 0.800 0.630 0.800 - - 1,000 750 0.7500 17.03 13.41 17.03 - - 47 15.964 0.00%
2009-10-05 0 0.800 - 0.850 - - 0 0 - 17.03 - 18.09 - - 0 - 0.00%
2009-10-02 0 0.800 - 0.990 - - 0 0 - 17.03 - 21.07 - - 0 - 0.00%
2009-09-30 0 0.800 0.600 0.810 - - 0 0 - 17.03 12.77 17.24 - - 0 - 0.00%
2009-09-29 0 0.800 0.570 0.800 - - 0 0 - 17.03 12.13 17.03 - - 0 - 0.00%
2009-09-28 0 0.800 0.710 0.800 - - 0 0 - 17.03 15.11 17.03 - - 0 - 0.00%
2009-09-25 0 0.800 0.650 0.800 0.800 0.800 66,000 52,800 0.8000 17.03 13.84 17.03 17.03 17.03 3,101 17.028 0.00%
2009-09-24 0 0.800 0.710 0.800 - - 1,020 614 0.6020 17.03 15.11 17.03 - - 48 12.813 -3.61%
2009-09-23 0 0.830 0.166 0.830 - - 0 0 - 17.67 3.533 17.67 - - 0 - 0.00%
2009-09-22 0 0.830 0.650 0.830 0.840 0.840 70,000 58,800 0.8400 17.67 13.84 17.67 17.88 17.88 3,289 17.880 -1.19%
2009-09-21 0 0.840 0.167 0.890 0.840 0.840 4,000 3,360 0.8400 17.88 3.555 18.94 17.88 17.88 188 17.880 0.00%
2009-09-18 0 0.840 0.750 0.840 - - 0 0 - 17.88 15.96 17.88 - - 0 - 0.00%
2009-09-17 0 0.840 0.660 0.890 - - 200 128 0.6400 17.88 14.05 18.94 - - 9 13.623 0.00%
2009-09-16 0 0.840 0.640 0.880 - - 0 0 - 17.88 13.62 18.73 - - 0 - 0.00%
2009-09-15 0 0.840 0.610 0.880 - - 0 0 - 17.88 12.98 18.73 - - 0 - 0.00%
2009-09-14 0 0.840 0.660 0.840 - - 0 0 - 17.88 14.05 17.88 - - 0 - 0.00%
2009-09-11 0 0.840 0.820 0.840 - - 0 0 - 17.88 17.45 17.88 - - 0 - 0.00%
2009-09-10 0 0.840 0.650 0.840 - - 0 0 - 17.88 13.84 17.88 - - 0 - 0.00%
2009-09-09 0 0.840 0.163 0.840 - - 0 0 - 17.88 3.470 17.88 - - 0 - 0.00%
2009-09-08 0 0.840 0.720 0.840 0.700 0.840 4,000 3,080 0.7700 17.88 15.33 17.88 14.90 17.88 188 16.390 7.69%
2009-09-07 0 0.780 0.550 0.890 0.780 0.780 2,000 1,560 0.7800 16.60 11.71 18.94 16.60 16.60 94 16.603 6.85%
2009-09-04 0 0.730 0.730 0.800 - - 0 0 - 15.54 15.54 17.03 - - 0 - 2.82%
2009-09-03 0 0.710 0.710 0.810 0.700 0.700 9,300 6,484 0.6972 15.11 15.11 17.24 14.90 14.90 437 14.840 -13.41%
2009-09-02 0 0.820 0.710 0.820 - - 0 0 - 17.45 15.11 17.45 - - 0 - 0.00%
2009-09-01 0 0.820 0.660 0.910 - - 0 0 - 17.45 14.05 19.37 - - 0 - 0.00%
2009-08-31 0 0.820 0.640 0.960 0.820 0.820 30,000 24,600 0.8200 17.45 13.62 20.43 17.45 17.45 1,409 17.454 -2.38%
2009-08-28 0 0.840 0.700 0.840 - - 0 0 - 17.88 14.90 17.88 - - 0 - 0.00%
2009-08-27 0 0.840 0.730 0.870 - - 0 0 - 17.88 15.54 18.52 - - 0 - 0.00%
2009-08-26 0 0.840 0.690 0.900 0.700 0.700 2,000 1,400 0.7000 17.88 14.69 19.16 14.90 14.90 94 14.900 0.00%
2009-08-25 0 0.840 0.660 0.840 0.840 0.840 2,000 1,680 0.8400 17.88 14.05 17.88 17.88 17.88 94 17.880 23.53%
2009-08-24 0 0.680 0.680 0.860 0.660 0.660 2,200 1,440 0.6545 14.47 14.47 18.31 14.05 14.05 103 13.932 -19.05%
2009-08-21 0 0.840 0.680 0.950 - - 0 0 - 17.88 14.47 20.22 - - 0 - 0.00%
2009-08-20 0 0.840 0.500 0.840 - - 0 0 - 17.88 10.64 17.88 - - 0 - 0.00%
2009-08-19 0 0.840 0.790 0.800 0.840 0.840 20,000 16,800 0.8400 17.88 16.82 17.03 17.88 17.88 940 17.880 0.00%
2009-08-18 0 0.840 0.660 0.780 - - 0 0 - 17.88 14.05 16.60 - - 0 - -2.33%
2009-08-17 0 0.860 0.660 0.860 - - 0 0 - 18.31 14.05 18.31 - - 0 - 0.00%
2009-08-14 0 0.860 0.720 0.860 - - 62 42 0.6774 18.31 15.33 18.31 - - 3 14.419 0.00%
2009-08-13 0 0.860 0.700 0.890 - - 47 33 0.7021 18.31 14.90 18.94 - - 2 14.945 0.00%
2009-08-12 0 0.860 0.680 0.860 - - 0 0 - 18.31 14.47 18.31 - - 0 - -2.27%
2009-08-11 0 0.880 0.510 0.880 0.880 0.880 12,156 10,677 0.8783 18.73 10.86 18.73 18.73 18.73 571 18.696 0.00%
2009-08-10 0 0.880 0.265 0.880 0.880 0.880 6,000 5,480 0.9133 18.73 5.641 18.73 18.73 18.73 282 19.441 0.00%
2009-08-07 0 0.880 0.780 0.960 - - 0 0 - 18.73 16.60 20.43 - - 0 - 0.00%
2009-08-06 0 0.880 0.710 0.960 - - 0 0 - 18.73 15.11 20.43 - - 0 - 0.00%
2009-08-05 0 0.880 0.680 0.880 - - 0 0 - 18.73 14.47 18.73 - - 0 - 0.00%
2009-08-04 0 0.880 0.880 0.950 - - 0 0 - 18.73 18.73 20.22 - - 0 - 4.76%
2009-08-03 0 0.840 0.680 0.920 - - 0 0 - 17.88 14.47 19.58 - - 0 - 0.00%
2009-07-31 0 0.840 0.620 0.840 - - 0 0 - 17.88 13.20 17.88 - - 0 - 0.00%
2009-07-30 0 0.840 0.690 0.840 0.800 0.840 32,000 26,520 0.8288 17.88 14.69 17.88 17.03 17.88 1,503 17.640 5.00%
2009-07-29 0 0.800 0.750 0.800 0.810 0.820 56,000 45,460 0.8118 17.03 15.96 17.03 17.24 17.45 2,631 17.279 -1.23%
2009-07-28 0 0.810 0.800 0.880 0.760 0.850 42,300 33,802 0.7991 17.24 17.03 18.73 16.18 18.09 1,987 17.009 -14.74%
2009-07-27 0 0.950 0.600 0.950 - - 920 552 0.6000 20.22 12.77 20.22 - - 43 12.771 0.00%
2009-07-24 0 0.950 0.550 0.950 0.980 0.980 2,000 1,960 0.9800 20.22 11.71 20.22 20.86 20.86 94 20.860 5.56%
2009-07-23 0 0.900 0.700 0.950 - - 0 0 - 19.16 14.90 20.22 - - 0 - 0.00%
2009-07-22 0 0.900 0.900 0.970 - - 0 0 - 19.16 19.16 20.65 - - 0 - 2.27%
2009-07-21 0 0.880 0.520 0.970 - - 0 0 - 18.73 11.07 20.65 - - 0 - 0.00%
2009-07-20 0 0.880 0.500 0.970 - - 0 0 - 18.73 10.64 20.65 - - 0 - 0.00%
2009-07-17 0 0.880 0.730 0.900 - - 0 0 - 18.73 15.54 19.16 - - 0 - 0.00%
2009-07-16 0 0.880 0.800 0.980 - - 0 0 - 18.73 17.03 20.86 - - 0 - 0.00%
2009-07-15 0 0.880 0.800 0.950 0.800 0.880 119,000 102,290 0.8596 18.73 17.03 20.22 17.03 18.73 5,591 18.297 -5.38%
2009-07-14 0 0.930 0.305 0.970 - - 0 0 - 19.80 6.492 20.65 - - 0 - 0.00%
2009-07-13 0 0.930 0.510 0.930 - - 0 0 - 19.80 10.86 19.80 - - 0 - -5.10%
2009-07-10 0 0.980 0.250 0.980 - - 0 0 - 20.86 5.321 20.86 - - 0 - -1.01%
2009-07-09 0 0.990 0.880 0.990 0.990 0.990 2,300 2,250 0.9783 21.07 18.73 21.07 21.07 21.07 108 20.823 2.06%
2009-07-08 0 0.970 0.205 0.990 - - 0 0 - 20.65 4.364 21.07 - - 0 - 0.00%
2009-07-07 0 0.970 0.345 0.980 - - 0 0 - 20.65 7.343 20.86 - - 0 - 0.00%
2009-07-06 0 0.970 0.335 0.970 0.990 0.990 2,000 1,980 0.9900 20.65 7.131 20.65 21.07 21.07 94 21.073 1.04%
2009-07-03 0 0.960 0.610 0.960 - - 0 0 - 20.43 12.98 20.43 - - 0 - 0.00%
2009-07-02 0 0.960 0.810 0.960 0.960 0.960 2,000 1,920 0.9600 20.43 17.24 20.43 20.43 20.43 94 20.434 0.00%
2009-06-30 0 0.960 0.800 0.960 - - 0 0 - 20.43 17.03 20.43 - - 0 - -1.03%
2009-06-29 0 0.970 0.660 0.970 - - 0 0 - 20.65 14.05 20.65 - - 0 - 0.00%
2009-06-26 0 0.970 0.810 0.970 0.800 1.000 56,000 45,860 0.8189 20.65 17.24 20.65 17.03 21.29 2,631 17.431 -1.02%
2009-06-25 0 0.980 0.970 0.980 0.980 0.980 2,000 1,960 0.9800 20.86 20.65 20.86 20.86 20.86 94 20.860 8.89%
2009-06-24 0 0.900 0.570 0.940 0.900 0.900 2,000 1,800 0.9000 19.16 12.13 20.01 19.16 19.16 94 19.157 18.42%
2009-06-23 0 0.760 0.550 0.960 - - 0 0 - 16.18 11.71 20.43 - - 0 - 0.00%
2009-06-22 0 0.760 0.670 0.910 0.730 0.760 14,000 10,460 0.7471 16.18 14.26 19.37 15.54 16.18 658 15.903 2.70%
2009-06-19 0 0.740 0.740 0.830 0.740 0.750 13,000 9,620 0.7400 15.75 15.75 17.67 15.75 15.96 611 15.751 0.00%
2009-06-18 0 0.740 0.560 0.930 - - 0 0 - 15.75 11.92 19.80 - - 0 - 0.00%
2009-06-17 0 0.740 0.890 0.920 - - 0 0 - 15.75 18.94 19.58 - - 0 - 2.78%
2009-06-16 0 0.720 0.600 0.930 0.720 0.720 2,078 1,495 0.7194 15.33 12.77 19.80 15.33 15.33 98 15.314 -10.00%
2009-06-15 0 0.800 0.800 0.950 0.800 0.800 18,000 14,400 0.8000 17.03 17.03 20.22 17.03 17.03 846 17.028 0.00%
2009-06-12 0 0.800 0.700 0.980 0.800 0.800 10,000 8,000 0.8000 17.03 14.90 20.86 17.03 17.03 470 17.028 0.00%
2009-06-11 0 0.800 0.500 0.800 - - 0 0 - 17.03 10.64 17.03 - - 0 - 0.00%
2009-06-10 0 0.800 0.700 0.900 0.800 0.800 30,000 24,000 0.8000 17.03 14.90 19.16 17.03 17.03 1,409 17.028 0.00%
2009-06-09 0 0.800 0.730 0.990 - - 0 0 - 17.03 15.54 21.07 - - 0 - 0.00%
2009-06-08 0 0.800 0.700 0.970 0.800 0.800 16,157 12,902 0.7985 17.03 14.90 20.65 17.03 17.03 759 16.997 1.27%
2009-06-05 0 0.790 0.700 0.790 0.700 0.800 43,000 31,040 0.7219 16.82 14.90 16.82 14.90 17.03 2,020 15.365 1.28%
2009-06-04 0 0.780 0.740 0.850 0.780 0.780 26,000 20,280 0.7800 16.60 15.75 18.09 16.60 16.60 1,221 16.603 -13.33%
2009-06-03 0 0.900 0.730 0.980 0.900 1.000 20,000 19,400 0.9700 19.16 15.54 20.86 19.16 21.29 940 20.647 -10.00%
2009-06-02 0 1.000 0.700 1.000 0.780 1.010 26,000 21,660 0.8331 21.29 14.90 21.29 16.60 21.50 1,221 17.732 35.14%
2009-06-01 0 0.740 0.610 0.750 - - 0 0 - 15.75 12.98 15.96 - - 0 - 0.00%
2009-05-29 0 0.740 0.540 0.740 0.750 0.750 4,000 3,000 0.7500 15.75 11.49 15.75 15.96 15.96 188 15.964 23.33%
2009-05-27 0 0.600 0.600 0.750 0.500 0.500 100,400 50,180 0.4998 12.77 12.77 15.96 10.64 10.64 4,717 10.638 0.00%
2009-05-26 0 0.600 0.430 0.660 - - 0 0 - 12.77 9.153 14.05 - - 0 - 0.00%
2009-05-25 0 0.600 0.480 0.770 - - 0 0 - 12.77 10.22 16.39 - - 0 - 0.00%
2009-05-22 0 0.600 0.500 0.650 0.500 0.600 22,000 11,200 0.5091 12.77 10.64 13.84 10.64 12.77 1,034 10.836 0.00%
2009-05-21 0 0.600 0.430 0.600 - - 0 0 - 12.77 9.153 12.77 - - 0 - -17.81%
2009-05-20 0 0.730 0.101 0.750 - - 0 0 - 15.54 2.150 15.96 - - 0 - 0.00%
2009-05-19 0 0.730 0.500 0.800 - - 0 0 - 15.54 10.64 17.03 - - 0 - 0.00%
2009-05-18 0 0.730 0.530 0.780 0.730 0.730 100,000 73,000 0.7300 15.54 11.28 16.60 15.54 15.54 4,698 15.538 0.00%
2009-05-15 0 0.730 0.600 0.770 0.600 0.780 42,000 30,320 0.7219 15.54 12.77 16.39 12.77 16.60 1,973 15.366 40.38%
2009-05-14 0 0.520 0.119 0.560 - - 0 0 - 11.07 2.533 11.92 - - 0 - 0.00%
2009-05-13 0 0.520 0.123 0.700 - - 0 0 - 11.07 2.618 14.90 - - 0 - 0.00%
2009-05-12 0 0.520 0.113 0.710 - - 0 0 - 11.07 2.405 15.11 - - 0 - 0.00%
2009-05-11 0 0.520 0.400 0.680 0.500 0.520 46,000 23,840 0.5183 11.07 8.514 14.47 10.64 11.07 2,161 11.031 8.33%
2009-05-08 0 0.480 0.380 0.620 - - 0 0 - 10.22 8.088 13.20 - - 0 - 0.00%
2009-05-07 0 0.480 0.380 - - - 0 0 - 10.22 8.088 - - - 0 - 0.00%
2009-05-06 0 0.480 0.480 - - - 0 0 - 10.22 10.22 - - - 0 - 4.35%
2009-05-05 0 0.460 0.460 0.620 - - 0 0 - 9.791 9.791 13.20 - - 0 - 4.55%
2009-05-04 0 0.440 0.107 - - - 0 0 - 9.366 2.278 - - - 0 - 0.00%
2009-04-30 0 0.440 0.320 - - - 0 0 - 9.366 6.811 - - - 0 - 0.00%
2009-04-29 0 0.440 0.340 - - - 0 0 - 9.366 7.237 - - - 0 - 0.00%
2009-04-28 0 0.440 0.340 - - - 0 0 - 9.366 7.237 - - - 0 - 0.00%
2009-04-27 0 0.440 0.340 - - - 0 0 - 9.366 7.237 - - - 0 - 0.00%
2009-04-24 0 0.440 0.340 - - - 0 0 - 9.366 7.237 - - - 0 - 0.00%
2009-04-23 0 0.440 0.150 - - - 0 0 - 9.366 3.193 - - - 0 - 0.00%
2009-04-22 0 0.440 0.320 0.620 - - 0 0 - 9.366 6.811 13.20 - - 0 - 0.00%
2009-04-21 0 0.440 0.320 0.550 - - 0 0 - 9.366 6.811 11.71 - - 0 - 0.00%
2009-04-20 0 0.440 0.335 0.540 0.440 0.440 2,000 880 0.4400 9.366 7.131 11.49 9.366 9.366 94 9.3656 10.00%
2009-04-17 0 0.400 0.320 0.520 0.400 0.400 66,000 26,400 0.4000 8.514 6.811 11.07 8.514 8.514 3,101 8.5142 0.00%
2009-04-16 0 0.400 0.113 - - - 234 70 0.2991 8.514 2.405 - - - 11 6.3674 0.00%
2009-04-15 0 0.400 0.280 0.540 - - 0 0 - 8.514 5.960 11.49 - - 0 - 0.00%
2009-04-14 0 0.400 0.100 - - - 0 0 - 8.514 2.129 - - - 0 - 0.00%
2009-04-09 0 0.400 0.400 0.500 0.400 0.480 14,000 6,080 0.4343 8.514 8.514 10.64 8.514 10.22 658 9.2440 0.00%
2009-04-08 0 0.400 0.320 0.480 - - 0 0 - 8.514 6.811 10.22 - - 0 - 0.00%
2009-04-07 0 0.400 0.114 0.420 - - 0 0 - 8.514 2.427 8.940 - - 0 - 0.00%
2009-04-06 0 0.400 0.280 0.500 0.400 0.400 20,000 8,000 0.4000 8.514 5.960 10.64 8.514 8.514 940 8.5142 2.56%
2009-04-03 0 0.390 0.183 - - - 0 0 - 8.301 3.895 - - - 0 - 0.00%
2009-04-02 0 0.390 0.270 - 0.385 0.390 134,000 52,250 0.3899 8.301 5.747 - 8.195 8.301 6,295 8.2997 0.00%
2009-04-01 0 0.390 0.110 0.520 - - 0 0 - 8.301 2.341 11.07 - - 0 - 0.00%
2009-03-31 0 0.390 0.111 0.410 - - 0 0 - 8.301 2.363 8.727 - - 0 - 0.00%
2009-03-30 0 0.390 0.121 0.410 - - 0 0 - 8.301 2.576 8.727 - - 0 - 0.00%
2009-03-27 0 0.390 0.390 0.410 0.370 0.410 46,000 18,440 0.4009 8.301 8.301 8.727 7.876 8.727 2,161 8.5327 -2.50%
2009-03-26 0 0.400 0.300 0.420 - - 0 0 - 8.514 6.386 8.940 - - 0 - 0.00%
2009-03-25 0 0.400 0.108 - - - 0 0 - 8.514 2.299 - - - 0 - 0.00%
2009-03-24 0 0.400 0.113 - - - 0 0 - 8.514 2.405 - - - 0 - 0.00%
2009-03-23 0 0.400 0.110 - - - 700 140 0.2000 8.514 2.341 - - - 33 4.2571 0.00%
2009-03-20 0 0.400 0.151 0.480 - - 0 0 - 8.514 3.214 10.22 - - 0 - 0.00%
2009-03-19 0 0.400 0.113 0.540 - - 0 0 - 8.514 2.405 11.49 - - 0 - 0.00%
2009-03-18 0 0.400 0.231 - - - 0 0 - 8.514 4.917 - - - 0 - 0.00%
2009-03-17 0 0.400 0.144 0.420 - - 0 0 - 8.514 3.065 8.940 - - 0 - 0.00%
2009-03-16 0 0.400 0.125 0.480 - - 0 0 - 8.514 2.661 10.22 - - 0 - 0.00%
2009-03-13 0 0.400 0.360 0.470 0.400 0.470 66,000 26,820 0.4064 8.514 7.663 10.00 8.514 10.00 3,101 8.6496 -4.76%
2009-03-12 0 0.420 0.107 0.430 - - 0 0 - 8.940 2.278 9.153 - - 0 - 0.00%
2009-03-11 0 0.420 0.125 0.510 - - 0 0 - 8.940 2.661 10.86 - - 0 - 0.00%
2009-03-10 0 0.420 0.125 0.490 - - 0 0 - 8.940 2.661 10.43 - - 0 - 0.00%
2009-03-09 0 0.420 0.125 0.500 - - 0 0 - 8.940 2.661 10.64 - - 0 - 0.00%
2009-03-06 0 0.420 0.121 0.430 - - 0 0 - 8.940 2.576 9.153 - - 0 - 0.00%
2009-03-05 0 0.420 0.122 0.430 - - 0 0 - 8.940 2.597 9.153 - - 0 - 0.00%
2009-03-04 0 0.420 0.100 0.580 - - 771 170 0.2205 8.940 2.129 12.35 - - 36 4.6933 0.00%
2009-03-03 0 0.420 0.141 0.430 - - 0 0 - 8.940 3.001 9.153 - - 0 - 0.00%
2009-03-02 0 0.420 0.141 0.485 - - 0 0 - 8.940 3.001 10.32 - - 0 - 0.00%
2009-02-27 0 0.420 0.141 0.560 - - 0 0 - 8.940 3.001 11.92 - - 0 - 0.00%
2009-02-26 0 0.420 0.148 0.580 - - 0 0 - 8.940 3.150 12.35 - - 0 - 0.00%
2009-02-25 0 0.420 0.141 0.580 - - 0 0 - 8.940 3.001 12.35 - - 0 - 0.00%
2009-02-24 0 0.420 0.100 0.580 - - 0 0 - 8.940 2.129 12.35 - - 0 - 0.00%
2009-02-23 0 0.420 0.153 0.560 - - 0 0 - 8.940 3.257 11.92 - - 0 - 0.00%
2009-02-20 0 0.420 0.255 0.460 - - 0 0 - 8.940 5.428 9.791 - - 0 - 0.00%
2009-02-19 0 0.420 0.161 0.500 - - 0 0 - 8.940 3.427 10.64 - - 0 - 0.00%
2009-02-18 0 0.420 0.146 0.480 - - 0 0 - 8.940 3.108 10.22 - - 0 - 0.00%
2009-02-17 0 0.420 0.141 0.500 - - 0 0 - 8.940 3.001 10.64 - - 0 - 0.00%
2009-02-16 0 0.420 0.141 0.580 - - 0 0 - 8.940 3.001 12.35 - - 0 - 0.00%
2009-02-13 0 0.420 0.121 0.580 - - 0 0 - 8.940 2.576 12.35 - - 0 - 0.00%
2009-02-12 0 0.420 0.112 0.580 - - 0 0 - 8.940 2.384 12.35 - - 0 - 0.00%
2009-02-11 0 0.420 0.102 0.420 - - 0 0 - 8.940 2.171 8.940 - - 0 - 0.00%
2009-02-10 0 0.420 0.104 0.580 - - 0 0 - 8.940 2.214 12.35 - - 0 - 0.00%
2009-02-09 0 0.420 0.105 - - - 0 0 - 8.940 2.235 - - - 0 - 0.00%
2009-02-06 0 0.420 0.106 0.580 - - 0 0 - 8.940 2.256 12.35 - - 0 - 0.00%
2009-02-05 0 0.420 0.121 0.520 - - 1,000 340 0.3400 8.940 2.576 11.07 - - 47 7.2371 0.00%
2009-02-04 0 0.420 0.108 0.420 - - 0 0 - 8.940 2.299 8.940 - - 0 - 0.00%
2009-02-03 0 0.420 0.109 0.420 - - 0 0 - 8.940 2.320 8.940 - - 0 - -2.33%
2009-02-02 0 0.430 0.114 - - - 0 0 - 9.153 2.427 - - - 0 - 0.00%
2009-01-30 0 0.430 0.115 0.570 - - 0 0 - 9.153 2.448 12.13 - - 0 - 0.00%
2009-01-29 0 0.430 0.102 0.500 - - 0 0 - 9.153 2.171 10.64 - - 0 - 0.00%
2009-01-23 0 0.430 0.116 0.580 - - 0 0 - 9.153 2.469 12.35 - - 0 - 0.00%
2009-01-22 0 0.430 0.108 - - - 0 0 - 9.153 2.299 - - - 0 - 0.00%
2009-01-21 0 0.430 0.112 - - - 0 0 - 9.153 2.384 - - - 0 - 0.00%
2009-01-20 0 0.430 0.104 0.500 - - 0 0 - 9.153 2.214 10.64 - - 0 - 0.00%
2009-01-19 0 0.430 0.104 0.600 - - 0 0 - 9.153 2.214 12.77 - - 0 - 0.00%
2009-01-16 0 0.430 0.100 0.500 - - 0 0 - 9.153 2.129 10.64 - - 0 - 0.00%
2009-01-15 0 0.430 0.107 0.480 - - 0 0 - 9.153 2.278 10.22 - - 0 - 0.00%
2009-01-14 0 0.430 0.104 0.530 - - 0 0 - 9.153 2.214 11.28 - - 0 - 0.00%
2009-01-13 0 0.430 0.132 - - - 0 0 - 9.153 2.810 - - - 0 - 0.00%
2009-01-12 0 0.430 0.106 - - - 0 0 - 9.153 2.256 - - - 0 - 0.00%
2009-01-09 0 0.430 0.180 - - - 0 0 - 9.153 3.831 - - - 0 - 0.00%
2009-01-08 0 0.430 0.241 - - - 0 0 - 9.153 5.130 - - - 0 - 0.00%
2009-01-07 0 0.430 0.230 0.430 - - 0 0 - 9.153 4.896 9.153 - - 0 - 0.00%
2009-01-06 0 0.430 0.200 0.430 - - 0 0 - 9.153 4.257 9.153 - - 0 - 0.00%
2009-01-05 0 0.430 0.109 0.570 - - 0 0 - 9.153 2.320 12.13 - - 0 - 0.00%
2009-01-02 0 0.430 0.153 - - - 0 0 - 9.153 3.257 - - - 0 - 0.00%
2008-12-31 0 0.430 0.106 0.500 - - 0 0 - 9.153 2.256 10.64 - - 0 - 0.00%
2008-12-30 0 0.430 0.126 0.490 - - 0 0 - 9.153 2.682 10.43 - - 0 - 0.00%
2008-12-29 0 0.430 0.100 0.530 - - 0 0 - 9.153 2.129 11.28 - - 0 - 0.00%
2008-12-24 0 0.430 0.104 0.580 - - 0 0 - 9.153 2.214 12.35 - - 0 - 0.00%
2008-12-23 0 0.430 0.350 0.580 - - 0 0 - 9.153 7.450 12.35 - - 0 - 0.00%
2008-12-22 0 0.430 0.400 0.550 - - 0 0 - 9.153 8.514 11.71 - - 0 - 0.00%
2008-12-19 0 0.430 0.355 0.550 0.430 0.430 3,720 1,428 0.3839 9.153 7.556 11.71 9.153 9.153 175 8.1709 -4.44%
2008-12-18 0 0.450 0.200 0.480 - - 0 0 - 9.578 4.257 10.22 - - 0 - 0.00%
2008-12-17 0 0.450 0.405 0.560 0.400 0.450 80,000 33,960 0.4245 9.578 8.621 11.92 8.514 9.578 3,758 9.0357 12.50%
2008-12-16 0 0.400 0.231 0.400 - - 0 0 - 8.514 4.917 8.514 - - 0 - 0.00%
2008-12-15 0 0.400 0.230 0.400 - - 0 0 - 8.514 4.896 8.514 - - 0 - 0.00%
2008-12-12 0 0.400 0.250 0.445 - - 0 0 - 8.514 5.321 9.472 - - 0 - 0.00%
2008-12-11 0 0.400 0.300 0.400 - - 0 0 - 8.514 6.386 8.514 - - 0 - 0.00%
2008-12-10 0 0.400 0.250 - - - 0 0 - 8.514 5.321 - - - 0 - 0.00%
2008-12-09 0 0.400 0.280 0.580 - - 100 28 0.2800 8.514 5.960 12.35 - - 5 5.9599 0.00%
2008-12-08 0 0.400 0.300 0.460 0.400 0.400 10,000 4,000 0.4000 8.514 6.386 9.791 8.514 8.514 470 8.5142 8.11%
2008-12-05 0 0.370 0.300 0.400 - - 0 0 - 7.876 6.386 8.514 - - 0 - 0.00%
2008-12-04 0 0.370 0.270 0.400 - - 0 0 - 7.876 5.747 8.514 - - 0 - 0.00%
2008-12-03 0 0.370 0.270 0.470 - - 0 0 - 7.876 5.747 10.00 - - 0 - 0.00%
2008-12-02 0 0.370 0.121 - - - 0 0 - 7.876 2.576 - - - 0 - 0.00%
2008-12-01 0 0.370 0.131 - - - 0 0 - 7.876 2.788 - - - 0 - 0.00%
2008-11-28 0 0.370 0.115 - - - 0 0 - 7.876 2.448 - - - 0 - 0.00%
2008-11-27 0 0.370 0.100 0.450 - - 0 0 - 7.876 2.129 9.578 - - 0 - 0.00%
2008-11-26 0 0.370 0.285 0.500 - - 0 0 - 7.876 6.066 10.64 - - 0 - 0.00%
2008-11-25 0 0.370 0.270 0.450 - - 0 0 - 7.876 5.747 9.578 - - 0 - 0.00%
2008-11-24 0 0.370 0.250 0.370 0.370 0.370 2,000 740 0.3700 7.876 5.321 7.876 7.876 7.876 94 7.8756 -17.78%
2008-11-21 0 0.450 0.247 0.450 - - 0 0 - 9.578 5.258 9.578 - - 0 - 0.00%
2008-11-20 0 0.450 0.250 0.450 0.450 0.450 22,000 9,900 0.4500 9.578 5.321 9.578 9.578 9.578 1,034 9.5785 0.00%
2008-11-19 0 0.450 0.116 - - - 0 0 - 9.578 2.469 - - - 0 - 0.00%
2008-11-18 0 0.450 0.109 0.600 - - 0 0 - 9.578 2.320 12.77 - - 0 - 0.00%
2008-11-17 0 0.450 0.106 0.620 - - 0 0 - 9.578 2.256 13.20 - - 0 - 0.00%
2008-11-14 0 0.450 0.100 0.640 - - 0 0 - 9.578 2.129 13.62 - - 0 - 0.00%
2008-11-13 0 0.450 0.110 0.570 - - 0 0 - 9.578 2.341 12.13 - - 0 - 0.00%
2008-11-12 0 0.450 0.162 0.590 - - 0 0 - 9.578 3.448 12.56 - - 0 - 0.00%
2008-11-11 0 0.450 0.345 0.450 - - 0 0 - 9.578 7.343 9.578 - - 0 - 0.00%
2008-11-10 0 0.450 0.166 0.500 - - 0 0 - 9.578 3.533 10.64 - - 0 - 0.00%
2008-11-07 0 0.450 0.201 0.500 - - 0 0 - 9.578 4.278 10.64 - - 0 - 0.00%
2008-11-06 0 0.450 0.255 0.450 - - 2,000 760 0.3800 9.578 5.428 9.578 - - 94 8.0885 -10.00%
2008-11-05 0 0.500 0.380 0.680 - - 1,000 400 0.4000 10.64 8.088 14.47 - - 47 8.5142 0.00%
2008-11-04 0 0.500 0.150 0.600 - - 0 0 - 10.64 3.193 12.77 - - 0 - 0.00%
2008-11-03 0 0.500 0.400 - 0.360 0.500 32,000 13,120 0.4100 10.64 8.514 - 7.663 10.64 1,503 8.7270 38.89%
2008-10-31 0 0.360 0.201 0.400 - - 0 0 - 7.663 4.278 8.514 - - 0 - 0.00%
2008-10-30 0 0.360 0.211 0.360 - - 0 0 - 7.663 4.491 7.663 - - 0 - 0.00%
2008-10-29 0 0.360 0.260 0.450 0.360 0.360 30,800 10,992 0.3569 7.663 5.534 9.578 7.663 7.663 1,447 7.5964 44.00%
2008-10-28 0 0.250 0.250 0.410 0.250 0.320 56,000 14,420 0.2575 5.321 5.321 8.727 5.321 6.811 2,631 5.4810 11.61%
2008-10-27 0 0.224 0.224 0.320 0.220 0.220 6,000 1,320 0.2200 4.768 4.768 6.811 4.683 4.683 282 4.6828 -41.05%
2008-10-24 0 0.380 0.300 0.380 - - 0 0 - 8.088 6.386 8.088 - - 0 - -2.56%
2008-10-23 0 0.390 0.221 0.480 - - 0 0 - 8.301 4.704 10.22 - - 0 - 0.00%
2008-10-22 0 0.390 0.305 0.520 - - 0 0 - 8.301 6.492 11.07 - - 0 - 0.00%
2008-10-21 0 0.390 0.270 0.450 - - 0 0 - 8.301 5.747 9.578 - - 0 - 0.00%
2008-10-20 0 0.390 0.315 0.450 - - 0 0 - 8.301 6.705 9.578 - - 0 - 0.00%
2008-10-17 0 0.390 0.295 0.445 - - 0 0 - 8.301 6.279 9.472 - - 0 - 0.00%
2008-10-16 0 0.390 0.310 0.390 - - 0 0 - 8.301 6.598 8.301 - - 0 - 0.00%
2008-10-15 0 0.390 0.305 0.445 0.390 0.390 10,000 3,900 0.3900 8.301 6.492 9.472 8.301 8.301 470 8.3013 0.00%
2008-10-14 0 0.390 0.355 0.520 0.260 0.390 36,000 10,940 0.3039 8.301 7.556 11.07 5.534 8.301 1,691 6.4684 56.00%
2008-10-13 0 0.250 0.250 - - - 0 0 - 5.321 5.321 - - - 0 - 4.17%
2008-10-10 0 0.240 0.225 - 0.240 0.240 10,000 2,400 0.2400 5.109 4.789 - 5.109 5.109 470 5.1085 -20.00%
2008-10-09 0 0.300 0.245 - - - 0 0 - 6.386 5.215 - - - 0 - 0.00%
2008-10-08 0 0.300 0.260 0.450 0.300 0.330 54,000 17,110 0.3169 6.386 5.534 9.578 6.386 7.024 2,537 6.7443 -23.08%
2008-10-06 0 0.390 0.390 - 0.300 0.450 100,000 35,040 0.3504 8.301 8.301 - 6.386 9.578 4,698 7.4584 -35.00%
2008-10-03 0 0.600 0.242 0.600 - - 0 0 - 12.77 5.151 12.77 - - 0 - 0.00%
2008-10-02 0 0.600 0.325 - - - 0 0 - 12.77 6.918 - - - 0 - 0.00%
2008-09-30 0 0.600 0.275 0.600 - - 0 0 - 12.77 5.854 12.77 - - 0 - 0.00%
2008-09-29 0 0.600 0.260 0.600 - - 0 0 - 12.77 5.534 12.77 - - 0 - 0.00%
2008-09-26 0 0.600 0.285 - - - 0 0 - 12.77 6.066 - - - 0 - 0.00%
2008-09-25 0 0.600 0.232 - - - 0 0 - 12.77 4.938 - - - 0 - 0.00%
2008-09-24 0 0.600 0.265 0.600 - - 0 0 - 12.77 5.641 12.77 - - 0 - 0.00%
2008-09-23 0 0.600 0.360 0.600 - - 0 0 - 12.77 7.663 12.77 - - 0 - -7.69%
2008-09-22 0 0.650 0.315 0.650 - - 0 0 - 13.84 6.705 13.84 - - 0 - 0.00%
2008-09-19 0 0.650 0.475 0.650 - - 0 0 - 13.84 10.11 13.84 - - 0 - -2.99%
2008-09-18 0 0.670 0.275 0.700 - - 0 0 - 14.26 5.854 14.90 - - 0 - 0.00%
2008-09-17 0 0.670 0.290 - - - 0 0 - 14.26 6.173 - - - 0 - 0.00%
2008-09-16 0 0.670 0.335 0.850 - - 0 0 - 14.26 7.131 18.09 - - 0 - 0.00%
2008-09-12 0 0.670 0.310 0.870 - - 0 0 - 14.26 6.598 18.52 - - 0 - 0.00%
2008-09-11 0 0.670 0.370 0.800 - - 0 0 - 14.26 7.876 17.03 - - 0 - 0.00%
2008-09-10 0 0.670 0.395 0.800 - - 0 0 - 14.26 8.408 17.03 - - 0 - 0.00%
2008-09-09 0 0.670 0.335 0.800 - - 0 0 - 14.26 7.131 17.03 - - 0 - 0.00%
2008-09-08 0 0.670 0.450 0.670 0.470 0.670 70,000 44,480 0.6354 14.26 9.578 14.26 10.00 14.26 3,289 13.525 0.00%
2008-09-05 0 0.670 0.385 0.670 0.670 0.670 2,000 1,340 0.6700 14.26 8.195 14.26 14.26 14.26 94 14.261 39.58%
2008-09-04 0 0.480 0.480 0.670 0.480 0.480 42,000 20,160 0.4800 10.22 10.22 14.26 10.22 10.22 1,973 10.217 -28.36%
2008-09-03 0 0.670 0.500 0.670 - - 0 0 - 14.26 10.64 14.26 - - 0 - 0.00%
2008-09-02 0 0.670 0.540 0.680 - - 0 0 - 14.26 11.49 14.47 - - 0 - 0.00%
2008-09-01 0 0.670 0.500 - 0.670 0.670 12,000 8,040 0.6700 14.26 10.64 - 14.26 14.26 564 14.261 3.08%
2008-08-29 0 0.650 0.360 0.760 - - 0 0 - 13.84 7.663 16.18 - - 0 - 0.00%
2008-08-28 0 0.650 0.450 0.740 - - 0 0 - 13.84 9.578 15.75 - - 0 - 0.00%
2008-08-27 0 0.650 0.355 0.760 - - 0 0 - 13.84 7.556 16.18 - - 0 - 0.00%
2008-08-26 0 0.650 0.400 0.750 0.650 0.650 16,000 10,400 0.6500 13.84 8.514 15.96 13.84 13.84 752 13.836 0.00%
2008-08-25 0 0.650 0.305 0.680 - - 0 0 - 13.84 6.492 14.47 - - 0 - 0.00%
2008-08-21 0 0.650 0.355 0.700 0.650 0.650 10,000 6,500 0.6500 13.84 7.556 14.90 13.84 13.84 470 13.836 -4.41%
2008-08-20 0 0.680 0.530 0.680 - - 0 0 - 14.47 11.28 14.47 - - 0 - -1.45%
2008-08-19 0 0.690 0.580 0.690 0.680 0.690 40,000 27,560 0.6890 14.69 12.35 14.69 14.47 14.69 1,879 14.666 11.29%
2008-08-18 0 0.620 0.620 0.670 - - 0 0 - 13.20 13.20 14.26 - - 0 - 0.00%
2008-08-15 0 0.620 0.600 0.780 0.620 0.800 36,000 23,340 0.6483 13.20 12.77 16.60 13.20 17.03 1,691 13.800 -22.50%
2008-08-14 0 0.800 0.600 0.800 - - 0 0 - 17.03 12.77 17.03 - - 0 - 0.00%
2008-08-13 0 0.800 0.600 0.800 - - 0 0 - 17.03 12.77 17.03 - - 0 - 0.00%
2008-08-12 0 0.800 0.600 0.800 - - 0 0 - 17.03 12.77 17.03 - - 0 - 0.00%
2008-08-11 0 0.800 0.520 0.850 - - 0 0 - 17.03 11.07 18.09 - - 0 - 0.00%
2008-08-08 0 0.800 0.610 0.850 - - 0 0 - 17.03 12.98 18.09 - - 0 - 0.00%
2008-08-07 0 0.800 0.560 0.880 - - 0 0 - 17.03 11.92 18.73 - - 0 - 0.00%
2008-08-05 0 0.800 0.650 0.900 - - 0 0 - 17.03 13.84 19.16 - - 0 - 0.00%
2008-08-04 0 0.800 0.590 0.900 - - 0 0 - 17.03 12.56 19.16 - - 0 - 0.00%
2008-08-01 0 0.800 0.630 0.900 - - 10,000 6,200 0.6200 17.03 13.41 19.16 - - 470 13.197 0.00%
2008-07-31 0 0.800 0.650 0.900 - - 0 0 - 17.03 13.84 19.16 - - 0 - 0.00%
2008-07-30 0 0.800 0.610 0.950 - - 0 0 - 17.03 12.98 20.22 - - 0 - 0.00%
2008-07-29 0 0.800 0.660 0.890 - - 0 0 - 17.03 14.05 18.94 - - 0 - 0.00%
2008-07-28 0 0.800 0.700 0.950 - - 1,000 600 0.6000 17.03 14.90 20.22 - - 47 12.771 0.00%
2008-07-25 0 0.800 0.650 0.940 - - 0 0 - 17.03 13.84 20.01 - - 0 - 0.00%
2008-07-24 0 0.800 0.720 0.880 0.720 0.800 64,000 50,200 0.7844 17.03 15.33 18.73 15.33 17.03 3,007 16.696 11.11%
2008-07-23 0 0.720 0.610 0.740 - - 0 0 - 15.33 12.98 15.75 - - 0 - 0.00%
2008-07-22 0 0.720 0.720 0.740 0.700 0.710 182,000 129,020 0.7089 15.33 15.33 15.75 14.90 15.11 8,550 15.089 -2.70%
2008-07-21 0 0.740 0.600 0.740 - - 0 0 - 15.75 12.77 15.75 - - 0 - 0.00%
2008-07-18 0 0.740 0.590 0.870 - - 0 0 - 15.75 12.56 18.52 - - 0 - 0.00%
2008-07-17 0 0.740 0.740 0.940 - - 0 0 - 15.75 15.75 20.01 - - 0 - 0.00%
2008-07-16 0 0.740 0.730 0.830 0.740 0.740 10,000 7,400 0.7400 15.75 15.54 17.67 15.75 15.75 470 15.751 1.37%
2008-07-15 0 0.730 0.700 0.730 0.710 0.730 90,000 64,700 0.7189 15.54 14.90 15.54 15.11 15.54 4,228 15.302 -17.05%
2008-07-14 0 0.880 0.730 0.890 - - 0 0 - 18.73 15.54 18.94 - - 0 - 0.00%
2008-07-11 0 0.880 0.760 0.880 - - 0 0 - 18.73 16.18 18.73 - - 0 - -2.22%
2008-07-10 0 0.900 0.750 0.940 - - 0 0 - 19.16 15.96 20.01 - - 0 - 0.00%
2008-07-09 0 0.900 0.800 1.000 - - 0 0 - 19.16 17.03 21.29 - - 0 - 0.00%
2008-07-08 0 0.900 0.700 1.000 - - 0 0 - 19.16 14.90 21.29 - - 0 - 0.00%
2008-07-07 0 0.900 0.720 0.990 0.900 0.900 6,000 5,400 0.9000 19.16 15.33 21.07 19.16 19.16 282 19.157 8.43%
2008-07-04 0 0.830 0.790 1.000 0.790 0.830 13,810 11,188 0.8101 17.67 16.82 21.29 16.82 17.67 649 17.244 -11.70%
2008-07-03 0 0.940 0.800 1.050 - - 0 0 - 20.01 17.03 22.35 - - 0 - 0.00%
2008-07-02 0 0.940 0.800 - - - 0 0 - 20.01 17.03 - - - 0 - 0.00%
2008-06-30 1 - - - - - 0 0 - 20.01 - - - - 0 - 0.00%
2008-06-27 1 - - - - - 0 0 - 20.01 - - - - 0 - 0.00%
2008-06-26 0 0.940 0.810 0.940 0.930 0.940 6,000 5,620 0.9367 20.01 17.24 20.01 19.80 20.01 282 19.937 -1.05%
2008-06-25 0 0.950 0.800 1.000 0.950 0.950 10,265 9,721 0.9470 20.22 17.03 21.29 20.22 20.22 482 20.157 -5.00%
2008-06-24 0 1.000 0.720 1.000 - - 0 0 - 21.29 15.33 21.29 - - 0 - 0.00%
2008-06-23 0 1.000 0.710 1.000 - - 0 0 - 21.29 15.11 21.29 - - 0 - 0.00%
2008-06-20 0 1.000 0.810 1.040 - - 0 0 - 21.29 17.24 22.14 - - 0 - 0.00%
2008-06-19 0 1.000 0.640 1.000 - - 0 0 - 21.29 13.62 21.29 - - 0 - 0.00%
2008-06-18 0 1.000 0.810 1.180 0.800 1.000 4,000 3,600 0.9000 21.29 17.24 25.12 17.03 21.29 188 19.157 0.00%
2008-06-17 0 1.000 0.800 1.000 - - 0 0 - 21.29 17.03 21.29 - - 0 - 0.00%
2008-06-16 0 1.000 0.790 1.050 1.000 1.000 10,000 10,000 1.0000 21.29 16.82 22.35 21.29 21.29 470 21.285 1.01%
2008-06-13 0 0.990 0.800 0.990 - - 0 0 - 21.07 17.03 21.07 - - 0 - -3.88%
2008-06-12 0 1.030 0.970 1.100 1.000 1.200 59,000 63,710 1.0798 21.92 20.65 23.41 21.29 25.54 2,772 22.985 -6.36%
2008-06-11 0 1.100 1.000 1.100 1.100 1.100 22,000 24,200 1.1000 23.41 21.29 23.41 23.41 23.41 1,034 23.414 10.00%
2008-06-10 0 1.000 0.800 1.000 - - 0 0 - 21.29 17.03 21.29 - - 0 - 0.00%
2008-06-06 0 1.000 0.800 1.130 1.000 1.000 14,000 14,000 1.0000 21.29 17.03 24.05 21.29 21.29 658 21.285 0.00%
2008-06-05 0 1.000 0.660 1.000 - - 0 0 - 21.29 14.05 21.29 - - 0 - 0.00%
2008-06-04 0 1.000 0.920 1.000 1.000 1.000 20,437 20,415 0.9989 21.29 19.58 21.29 21.29 21.29 960 21.263 0.00%
2008-06-03 0 1.000 0.850 1.060 1.000 1.000 10,046 10,040 0.9994 21.29 18.09 22.56 21.29 21.29 472 21.273 -5.66%
2008-06-02 0 1.060 0.970 1.060 - - 0 0 - 22.56 20.65 22.56 - - 0 - -3.64%
2008-05-30 0 1.100 0.920 1.100 - - 0 0 - 23.41 19.58 23.41 - - 0 - 0.00%
2008-05-29 0 1.100 0.830 1.180 1.100 1.100 6,000 6,600 1.1000 23.41 17.67 25.12 23.41 23.41 282 23.414 0.00%
2008-05-28 0 1.100 0.900 1.100 - - 0 0 - 23.41 19.16 23.41 - - 0 - 0.00%
2008-05-27 0 1.100 0.830 1.190 1.100 1.100 22,000 24,200 1.1000 23.41 17.67 25.33 23.41 23.41 1,034 23.414 3.77%
2008-05-26 0 1.060 1.060 1.200 1.060 1.200 122,000 129,600 1.0623 22.56 22.56 25.54 22.56 25.54 5,732 22.611 -10.92%
2008-05-23 0 1.190 1.080 1.190 1.200 1.330 120,396 156,252 1.2978 25.33 22.99 25.33 25.54 28.31 5,656 27.625 -2.46%
2008-05-22 0 1.220 1.200 1.290 1.000 1.350 286,416 373,937 1.3056 25.97 25.54 27.46 21.29 28.74 13,456 27.790 35.56%
2008-05-21 1 - - - - - 0 0 - 19.16 - - - - 0 - 0.00%
2008-05-20 1 - - - - - 0 0 - 19.16 - - - - 0 - 0.00%
2008-05-19 1 - - - - - 0 0 - 19.16 - - - - 0 - 0.00%
2008-05-16 1 - - - - - 0 0 - 19.16 - - - - 0 - 0.00%
2008-05-15 1 - - - - - 0 0 - 19.16 - - - - 0 - 0.00%
2008-05-14 1 - - - - - 0 0 - 19.16 - - - - 0 - 0.00%
2008-05-13 1 - - - - - 0 0 - 19.16 - - - - 0 - 0.00%
2008-05-09 1 - - - - - 0 0 - 19.16 - - - - 0 - 0.00%
2008-05-08 1 - - - - - 0 0 - 19.16 - - - - 0 - 0.00%
2008-05-07 1 - - - - - 0 0 - 19.16 - - - - 0 - 0.00%
2008-05-06 1 - - - - - 0 0 - 19.16 - - - - 0 - 0.00%
2008-05-05 1 - - - - - 0 0 - 19.16 - - - - 0 - 0.00%
2008-05-02 1 - - - - - 0 0 - 19.16 - - - - 0 - 0.00%
2008-04-30 0 0.900 0.670 1.000 - - 0 0 - 19.16 14.26 21.29 - - 0 - 0.00%
2008-04-29 0 0.900 0.640 1.100 0.900 0.900 10,000 9,000 0.9000 19.16 13.62 23.41 19.16 19.16 470 19.157 0.00%
2008-04-28 0 0.900 0.660 1.100 - - 0 0 - 19.16 14.05 23.41 - - 0 - 0.00%
2008-04-25 0 0.900 0.660 1.100 - - 0 0 - 19.16 14.05 23.41 - - 0 - 0.00%
2008-04-24 0 0.900 0.610 1.100 - - 0 0 - 19.16 12.98 23.41 - - 0 - 0.00%
2008-04-23 0 0.900 0.750 1.080 - - 0 0 - 19.16 15.96 22.99 - - 0 - 0.00%
2008-04-22 0 0.900 0.640 0.980 - - 0 0 - 19.16 13.62 20.86 - - 0 - 0.00%
2008-04-21 0 0.900 0.710 1.000 - - 0 0 - 19.16 15.11 21.29 - - 0 - 0.00%
2008-04-18 0 0.900 0.700 1.000 - - 0 0 - 19.16 14.90 21.29 - - 0 - 0.00%
2008-04-17 0 0.900 0.780 1.000 - - 0 0 - 19.16 16.60 21.29 - - 0 - 0.00%
2008-04-16 0 0.900 0.830 0.900 0.900 0.900 36,000 32,400 0.9000 19.16 17.67 19.16 19.16 19.16 1,691 19.157 -10.00%
2008-04-15 0 1.000 0.830 1.150 - - 0 0 - 21.29 17.67 24.48 - - 0 - 0.00%
2008-04-14 0 1.000 0.740 1.100 - - 0 0 - 21.29 15.75 23.41 - - 0 - 0.00%
2008-04-11 0 1.000 0.620 1.100 - - 0 0 - 21.29 13.20 23.41 - - 0 - 0.00%
2008-04-10 0 1.000 0.850 1.100 - - 0 0 - 21.29 18.09 23.41 - - 0 - 0.00%
2008-04-09 0 1.000 0.830 1.080 - - 0 0 - 21.29 17.67 22.99 - - 0 - 0.00%
2008-04-08 0 1.000 0.710 1.050 1.000 1.000 4,000 4,000 1.0000 21.29 15.11 22.35 21.29 21.29 188 21.285 11.11%
2008-04-07 0 0.900 0.830 1.100 - - 0 0 - 19.16 17.67 23.41 - - 0 - 0.00%
2008-04-03 0 0.900 0.900 1.000 0.810 0.810 8,000 6,480 0.8100 19.16 19.16 21.29 17.24 17.24 376 17.241 0.00%
2008-04-02 0 0.900 0.860 1.080 - - 0 0 - 19.16 18.31 22.99 - - 0 - 0.00%
2008-04-01 0 0.900 0.880 0.920 - - 0 0 - 19.16 18.73 19.58 - - 0 - 0.00%
2008-03-31 0 0.900 0.800 0.980 0.900 0.900 24,000 21,600 0.9000 19.16 17.03 20.86 19.16 19.16 1,128 19.157 0.00%
2008-03-28 0 0.900 0.900 1.100 - - 0 0 - 19.16 19.16 23.41 - - 0 - 0.00%
2008-03-27 0 0.900 0.810 1.090 0.900 0.900 10,000 9,000 0.9000 19.16 17.24 23.20 19.16 19.16 470 19.157 -18.18%
2008-03-26 0 1.100 0.770 1.100 - - 0 0 - 23.41 16.39 23.41 - - 0 - 0.00%
2008-03-25 0 1.100 0.740 1.100 - - 0 0 - 23.41 15.75 23.41 - - 0 - -4.35%
2008-03-20 0 1.150 0.950 1.150 - - 0 0 - 24.48 20.22 24.48 - - 0 - 0.00%
2008-03-19 0 1.150 0.660 1.200 - - 200 140 0.7000 24.48 14.05 25.54 - - 9 14.900 0.00%
2008-03-18 0 1.150 0.610 1.210 - - 0 0 - 24.48 12.98 25.76 - - 0 - 0.00%
2008-03-17 0 1.150 0.670 1.250 - - 0 0 - 24.48 14.26 26.61 - - 0 - 0.00%
2008-03-14 0 1.150 0.880 1.150 1.150 1.150 14,000 16,100 1.1500 24.48 18.73 24.48 24.48 24.48 658 24.478 0.00%
2008-03-13 0 1.150 0.800 1.150 1.100 1.200 36,000 41,600 1.1556 24.48 17.03 24.48 23.41 25.54 1,691 24.597 13.86%
2008-03-12 0 1.010 0.850 1.100 - - 0 0 - 21.50 18.09 23.41 - - 0 - 0.00%
2008-03-11 0 1.010 0.770 1.130 1.010 1.130 34,000 35,960 1.0576 21.50 16.39 24.05 21.50 24.05 1,597 22.513 6.32%
2008-03-10 0 0.950 0.800 1.100 - - 0 0 - 20.22 17.03 23.41 - - 0 - 0.00%
2008-03-07 0 0.950 0.720 1.050 - - 0 0 - 20.22 15.33 22.35 - - 0 - 0.00%
2008-03-06 0 0.950 0.660 1.150 - - 0 0 - 20.22 14.05 24.48 - - 0 - 0.00%
2008-03-05 0 0.950 0.830 1.150 - - 0 0 - 20.22 17.67 24.48 - - 0 - 0.00%
2008-03-04 0 0.950 0.830 1.100 - - 0 0 - 20.22 17.67 23.41 - - 0 - 0.00%
2008-03-03 0 0.950 0.750 1.150 - - 0 0 - 20.22 15.96 24.48 - - 0 - 0.00%
2008-02-29 0 0.950 0.810 1.150 - - 174 165 0.9483 20.22 17.24 24.48 - - 8 20.184 0.00%
2008-02-28 0 0.950 0.850 1.150 - - 40 32 0.8000 20.22 18.09 24.48 - - 2 17.028 0.00%
2008-02-27 0 0.950 0.810 1.150 - - 0 0 - 20.22 17.24 24.48 - - 0 - 0.00%
2008-02-26 0 0.950 0.770 1.150 - - 0 0 - 20.22 16.39 24.48 - - 0 - 0.00%
2008-02-25 0 0.950 0.850 1.150 - - 0 0 - 20.22 18.09 24.48 - - 0 - 0.00%
2008-02-22 0 0.950 0.850 1.150 - - 0 0 - 20.22 18.09 24.48 - - 0 - 0.00%
2008-02-21 0 0.950 0.950 1.100 - - 0 0 - 20.22 20.22 23.41 - - 0 - 0.00%
2008-02-20 0 0.950 0.900 1.150 - - 0 0 - 20.22 19.16 24.48 - - 0 - 0.00%
2008-02-19 0 0.950 0.900 1.150 - - 0 0 - 20.22 19.16 24.48 - - 0 - 0.00%
2008-02-18 0 0.950 0.920 1.150 - - 0 0 - 20.22 19.58 24.48 - - 0 - 0.00%
2008-02-15 0 0.950 0.950 1.200 0.900 1.090 12,000 11,940 0.9950 20.22 20.22 25.54 19.16 23.20 564 21.179 -11.21%
2008-02-14 0 1.070 0.810 1.200 - - 0 0 - 22.78 17.24 25.54 - - 0 - 0.00%
2008-02-13 0 1.070 0.860 1.100 - - 1 1 1.0000 22.78 18.31 23.41 - - 0 21.285 0.00%
2008-02-12 0 1.070 0.860 1.160 - - 0 0 - 22.78 18.31 24.69 - - 0 - 0.00%
2008-02-11 0 1.070 0.790 1.200 - - 0 0 - 22.78 16.82 25.54 - - 0 - 0.00%
2008-02-06 0 1.070 0.760 1.260 - - 0 0 - 22.78 16.18 26.82 - - 0 - 0.00%
2008-02-05 0 1.070 0.760 1.270 - - 0 0 - 22.78 16.18 27.03 - - 0 - 0.00%
2008-02-04 0 1.070 1.010 1.200 1.040 1.070 18,000 19,100 1.0611 22.78 21.50 25.54 22.14 22.78 846 22.586 5.94%
2008-02-01 0 1.010 0.870 1.050 - - 0 0 - 21.50 18.52 22.35 - - 0 - 0.00%
2008-01-31 0 1.010 0.820 1.050 1.010 1.010 22,000 22,220 1.0100 21.50 17.45 22.35 21.50 21.50 1,034 21.498 0.00%
2008-01-30 0 1.010 0.800 1.010 1.010 1.010 52,000 52,520 1.0100 21.50 17.03 21.50 21.50 21.50 2,443 21.498 0.00%
2008-01-29 0 1.010 0.810 1.100 - - 0 0 - 21.50 17.24 23.41 - - 0 - 0.00%
2008-01-28 0 1.010 0.700 1.110 - - 0 0 - 21.50 14.90 23.63 - - 0 - 0.00%
2008-01-25 0 1.010 0.850 1.100 - - 0 0 - 21.50 18.09 23.41 - - 0 - 0.00%
2008-01-24 0 1.010 0.800 1.100 1.000 1.010 74,000 74,120 1.0016 21.50 17.03 23.41 21.29 21.50 3,477 21.320 1.00%
2008-01-23 0 1.000 0.880 1.000 0.800 1.000 16,000 13,400 0.8375 21.29 18.73 21.29 17.03 21.29 752 17.827 2.04%
2008-01-22 0 0.980 0.730 0.980 - - 0 0 - 20.86 15.54 20.86 - - 0 - -2.00%
2008-01-21 0 1.000 0.810 1.010 1.000 1.010 58,000 58,020 1.0003 21.29 17.24 21.50 21.29 21.50 2,725 21.293 -1.96%
2008-01-18 0 1.020 0.910 1.020 0.900 1.020 70,000 68,040 0.9720 21.71 19.37 21.71 19.16 21.71 3,289 20.689 22.89%
2008-01-17 0 0.830 0.830 1.000 0.820 0.900 28,080 25,092 0.8936 17.67 17.67 21.29 17.45 19.16 1,319 19.020 2.47%
2008-01-16 0 0.810 0.810 0.900 0.800 0.900 30,000 24,840 0.8280 17.24 17.24 19.16 17.03 19.16 1,409 17.624 -10.00%
2008-01-15 0 0.900 0.830 1.030 0.830 1.100 274,000 276,220 1.0081 19.16 17.67 21.92 17.67 23.41 12,873 21.458 -10.00%
2008-01-14 0 1.000 0.800 1.000 - - 0 0 - 21.29 17.03 21.29 - - 0 - -0.99%
2008-01-11 0 1.010 1.010 1.050 1.010 1.050 252,000 253,140 1.0045 21.50 21.50 22.35 21.50 22.35 11,839 21.382 0.00%
2008-01-10 0 1.010 0.950 1.180 - - 0 0 - 21.50 20.22 25.12 - - 0 - 0.00%
2008-01-09 0 1.010 1.010 1.100 0.900 0.900 2,000 1,800 0.9000 21.50 21.50 23.41 19.16 19.16 94 19.157 1.00%
2008-01-08 0 1.000 0.950 1.180 0.800 1.000 32,000 29,900 0.9344 21.29 20.22 25.12 17.03 21.29 1,503 19.889 -13.79%
2008-01-07 0 1.160 1.000 1.160 - - 0 0 - 24.69 21.29 24.69 - - 0 - -3.33%
2008-01-04 0 1.200 0.700 1.200 1.200 1.200 6,000 7,200 1.2000 25.54 14.90 25.54 25.54 25.54 282 25.543 0.00%
2008-01-03 0 1.200 0.990 1.220 1.190 1.200 80,000 95,600 1.1950 25.54 21.07 25.97 25.33 25.54 3,758 25.436 -1.64%
2008-01-02 0 1.220 1.020 1.250 1.220 1.220 20,000 24,400 1.2200 25.97 21.71 26.61 25.97 25.97 940 25.968 0.00%
2007-12-31 0 1.220 - 1.250 - - 0 0 - 25.97 - 26.61 - - 0 - 0.00%
2007-12-28 0 1.220 0.900 1.220 - - 300 240 0.8000 25.97 19.16 25.97 - - 14 17.028 -0.81%
2007-12-27 0 1.230 1.100 1.230 1.200 1.300 12,000 14,720 1.2267 26.18 23.41 26.18 25.54 27.67 564 26.110 11.82%
2007-12-24 0 1.100 1.000 1.100 1.100 1.100 10,000 11,000 1.1000 23.41 21.29 23.41 23.41 23.41 470 23.414 19.57%
2007-12-21 0 0.920 0.920 1.100 0.900 0.900 2,800 2,464 0.8800 19.58 19.58 23.41 19.16 19.16 132 18.731 2.22%
2007-12-20 0 0.900 0.880 1.000 0.900 0.900 70,000 63,000 0.9000 19.16 18.73 21.29 19.16 19.16 3,289 19.157 0.00%
2007-12-19 0 0.900 0.850 1.000 - - 0 0 - 19.16 18.09 21.29 - - 0 - 0.00%
2007-12-18 0 0.900 0.880 0.990 0.880 0.900 22,000 19,760 0.8982 19.16 18.73 21.07 18.73 19.16 1,034 19.118 -5.26%
2007-12-17 0 0.950 0.800 0.950 0.990 0.990 11,040 10,680 0.9674 20.22 17.03 20.22 21.07 21.07 519 20.591 -4.04%
2007-12-14 0 0.990 0.800 0.990 1.000 1.000 16,000 15,800 0.9875 21.07 17.03 21.07 21.29 21.29 752 21.019 4.21%
2007-12-13 0 0.950 0.820 1.000 0.950 0.950 20,000 19,000 0.9500 20.22 17.45 21.29 20.22 20.22 940 20.221 0.00%
2007-12-12 0 0.950 0.950 - 0.700 0.950 118,000 96,500 0.8178 20.22 20.22 - 14.90 20.22 5,544 17.407 -5.00%
2007-12-11 0 1.000 0.900 1.150 1.000 1.000 12,000 12,000 1.0000 21.29 19.16 24.48 21.29 21.29 564 21.285 0.00%
2007-12-10 0 1.000 0.900 1.000 0.980 1.000 80,000 78,600 0.9825 21.29 19.16 21.29 20.86 21.29 3,758 20.913 0.00%
2007-12-07 0 1.000 1.000 1.150 0.950 1.000 4,000 3,900 0.9750 21.29 21.29 24.48 20.22 21.29 188 20.753 -15.25%
2007-12-06 0 1.180 1.050 1.500 - - 0 0 - 25.12 22.35 31.93 - - 0 - 0.00%
2007-12-05 0 1.180 1.000 - 1.180 1.180 14,000 16,520 1.1800 25.12 21.29 - 25.12 25.12 658 25.117 0.00%
2007-12-04 0 1.180 0.810 1.180 - - 0 0 - 25.12 17.24 25.12 - - 0 - 0.00%
2007-12-03 0 1.180 1.000 1.190 - - 0 0 - 25.12 21.29 25.33 - - 0 - 0.00%
2007-11-30 0 1.180 1.010 1.330 1.180 1.180 2,000 2,360 1.1800 25.12 21.50 28.31 25.12 25.12 94 25.117 0.00%
2007-11-29 0 1.180 1.000 1.180 - - 0 0 - 25.12 21.29 25.12 - - 0 - -2.48%
2007-11-28 0 1.210 1.050 1.380 - - 80 111 1.3875 25.76 22.35 29.37 - - 4 29.534 0.00%
2007-11-27 0 1.210 1.040 1.350 1.210 1.210 150,000 181,500 1.2100 25.76 22.14 28.74 25.76 25.76 7,047 25.755 -13.57%
2007-11-26 0 1.400 - 1.400 - - 0 0 - 29.80 - 29.80 - - 0 - 0.00%
2007-11-23 0 1.400 1.300 1.400 1.400 1.400 66,000 92,400 1.4000 29.80 27.67 29.80 29.80 29.80 3,101 29.800 3.70%
2007-11-22 0 1.350 1.150 1.500 1.350 1.450 113,700 160,126 1.4083 28.74 24.48 31.93 28.74 30.86 5,342 29.977 0.00%
2007-11-21 0 1.350 1.350 - 1.300 1.350 64,000 85,700 1.3391 28.74 28.74 - 27.67 28.74 3,007 28.503 3.05%
2007-11-20 0 1.310 1.200 - - - 0 0 - 27.88 25.54 - - - 0 - 0.00%
2007-11-19 0 1.310 1.010 1.600 1.310 1.310 31,000 40,530 1.3074 27.88 21.50 34.06 27.88 27.88 1,456 27.829 -6.43%
2007-11-16 0 1.400 - 1.410 1.400 1.500 72,000 101,940 1.4158 29.80 - 30.01 29.80 31.93 3,383 30.137 -6.67%
2007-11-15 0 1.500 - 1.550 1.500 1.500 6,000 9,000 1.5000 31.93 - 32.99 31.93 31.93 282 31.928 0.00%
2007-11-14 0 1.500 1.500 1.550 1.400 1.450 92,000 129,280 1.4052 31.93 31.93 32.99 29.80 30.86 4,322 29.911 7.14%
2007-11-13 0 1.400 1.400 1.590 1.400 1.410 12,000 16,820 1.4017 29.80 29.80 33.84 29.80 30.01 564 29.835 -0.71%
2007-11-12 0 1.410 - 1.500 - - 600 720 1.2000 30.01 - 31.93 - - 28 25.543 0.00%
2007-11-09 0 1.410 1.410 1.580 - - 0 0 - 30.01 30.01 33.63 - - 0 - 0.00%
2007-11-08 0 1.410 1.410 1.550 1.410 1.500 102,000 152,820 1.4982 30.01 30.01 32.99 30.01 31.93 4,792 31.891 -6.00%
2007-11-07 0 1.500 1.300 1.500 1.500 1.510 172,000 259,420 1.5083 31.93 27.67 31.93 31.93 32.14 8,081 32.104 -0.66%
2007-11-06 0 1.510 1.510 1.590 1.510 1.780 192,000 300,600 1.5656 32.14 32.14 33.84 32.14 37.89 9,020 33.325 0.67%
2007-11-05 0 1.500 1.400 1.500 1.500 1.500 6,000 9,000 1.5000 31.93 29.80 31.93 31.93 31.93 282 31.928 7.14%
2007-11-02 1 - - - - - 0 0 - 29.80 - - - - 0 - 0.00%
2007-11-01 1 - - - - - 0 0 - 29.80 - - - - 0 - 0.00%
2007-10-31 1 - - - - - 0 0 - 29.80 - - - - 0 - 0.00%
2007-10-30 1 - - - - - 0 0 - 29.80 - - - - 0 - 0.00%
2007-10-29 1 - - - - - 0 0 - 29.80 - - - - 0 - 0.00%
2007-10-26 1 - - - - - 0 0 - 29.80 - - - - 0 - 0.00%
2007-10-25 1 - - - - - 0 0 - 29.80 - - - - 0 - 0.00%
2007-10-24 1 - - - - - 0 0 - 29.80 - - - - 0 - 0.00%
2007-10-23 1 - - - - - 0 0 - 29.80 - - - - 0 - 0.00%
2007-10-22 1 - - - - - 0 0 - 29.80 - - - - 0 - 0.00%
2007-10-18 0 1.400 1.400 1.500 1.400 1.400 8,000 11,200 1.4000 29.80 29.80 31.93 29.80 29.80 376 29.800 -6.67%
2007-10-17 0 1.500 1.370 1.500 1.500 1.530 8,000 12,060 1.5075 31.93 29.16 31.93 31.93 32.57 376 32.088 -1.96%
2007-10-16 0 1.530 1.400 1.650 - - 0 0 - 32.57 29.80 35.12 - - 0 - 0.00%
2007-10-15 0 1.530 1.530 1.680 1.500 1.530 12,100 18,205 1.5045 32.57 32.57 35.76 31.93 32.57 568 32.025 -4.38%
2007-10-12 0 1.600 1.700 1.750 - - 0 0 - 34.06 36.19 37.25 - - 0 - 3.23%
2007-10-11 0 1.550 1.550 1.710 1.550 1.650 14,020 22,033 1.5715 32.99 32.99 36.40 32.99 35.12 659 33.451 -10.92%
2007-10-10 0 1.740 1.640 1.740 1.600 1.750 277,391 486,226 1.7529 37.04 34.91 37.04 34.06 37.25 13,032 37.310 8.75%
2007-10-09 0 1.600 1.550 1.640 - - 0 0 - 34.06 32.99 34.91 - - 0 - 0.00%
2007-10-08 0 1.600 1.600 1.700 1.520 1.520 2,800 4,224 1.5086 34.06 34.06 36.19 32.35 32.35 132 32.111 -6.98%
2007-10-05 0 1.720 1.670 1.730 1.560 1.750 210,000 355,420 1.6925 36.61 35.55 36.82 33.21 37.25 9,866 36.025 1.18%
2007-10-04 0 1.700 1.650 1.700 1.650 1.700 144,640 244,844 1.6928 36.19 35.12 36.19 35.12 36.19 6,795 36.032 13.33%
2007-10-03 0 1.500 1.300 1.680 1.500 1.550 22,000 33,500 1.5227 31.93 27.67 35.76 31.93 32.99 1,034 32.412 -9.09%
2007-10-02 0 1.650 1.510 1.650 1.650 1.650 10,000 16,500 1.6500 35.12 32.14 35.12 35.12 35.12 470 35.121 0.00%
2007-09-28 0 1.650 1.560 1.650 - - 0 0 - 35.12 33.21 35.12 - - 0 - -0.60%
2007-09-27 0 1.660 1.330 1.700 1.650 1.660 8,400 13,740 1.6357 35.33 28.31 36.19 35.12 35.33 395 34.817 12.16%
2007-09-25 0 1.480 1.300 1.480 1.280 1.500 46,000 65,860 1.4317 31.50 27.67 31.50 27.25 31.93 2,161 30.475 -4.52%
2007-09-24 0 1.550 1.490 1.650 1.540 1.550 6,000 9,280 1.5467 32.99 31.72 35.12 32.78 32.99 282 32.922 0.65%
2007-09-21 0 1.540 1.450 1.590 1.150 1.550 54,500 75,635 1.3878 32.78 30.86 33.84 24.48 32.99 2,560 29.540 -7.23%
2007-09-20 0 1.660 1.510 1.660 1.660 1.670 37,482 60,765 1.6212 35.33 32.14 35.33 35.33 35.55 1,761 34.508 -2.35%
2007-09-19 0 1.700 1.120 1.760 1.700 1.700 40,031 67,231 1.6795 36.19 23.84 37.46 36.19 36.19 1,881 35.748 2.41%
2007-09-18 0 1.660 1.600 1.780 1.660 1.660 8,020 13,311 1.6597 35.33 34.06 37.89 35.33 35.33 377 35.328 -7.78%
2007-09-17 0 1.800 1.400 1.800 - - 0 0 - 38.31 29.80 38.31 - - 0 - 0.00%
2007-09-14 0 1.800 1.610 1.800 1.800 1.810 24,000 43,280 1.8033 38.31 34.27 38.31 38.31 38.53 1,128 38.385 5.88%
2007-09-13 0 1.700 1.010 1.800 - - 0 0 - 36.19 21.50 38.31 - - 0 - 0.00%
2007-09-12 0 1.700 1.610 1.800 1.700 1.700 10,000 17,000 1.7000 36.19 34.27 38.31 36.19 36.19 470 36.185 -5.56%
2007-09-11 0 1.800 1.700 1.800 1.800 1.800 2,000 3,600 1.8000 38.31 36.19 38.31 38.31 38.31 94 38.314 0.00%
2007-09-10 0 1.800 1.700 1.820 - - 1,000 1,500 1.5000 38.31 36.19 38.74 - - 47 31.928 0.00%
2007-09-07 0 1.800 1.750 1.900 1.800 1.800 22,180 39,897 1.7988 38.31 37.25 40.44 38.31 38.31 1,042 38.288 0.00%
2007-09-06 0 1.800 1.620 1.800 1.600 1.800 20,390 34,609 1.6974 38.31 34.48 38.31 34.06 38.31 958 36.129 5.88%
2007-09-05 0 1.700 1.700 1.800 1.700 1.700 10,000 17,000 1.7000 36.19 36.19 38.31 36.19 36.19 470 36.185 -5.56%
2007-09-04 0 1.800 1.700 1.900 1.800 1.800 4,000 7,200 1.8000 38.31 36.19 40.44 38.31 38.31 188 38.314 0.00%
2007-09-03 0 1.800 1.750 1.880 1.800 1.800 14,000 25,200 1.8000 38.31 37.25 40.02 38.31 38.31 658 38.314 0.00%
2007-08-31 0 1.800 1.800 1.880 1.800 1.900 12,000 21,800 1.8167 38.31 38.31 40.02 38.31 40.44 564 38.669 -5.26%
2007-08-30 0 1.900 1.800 1.900 1.900 1.920 86,000 164,120 1.9084 40.44 38.31 40.44 40.44 40.87 4,040 40.621 0.00%
2007-08-29 0 1.900 1.800 1.900 - - 0 0 - 40.44 38.31 40.44 - - 0 - -1.04%
2007-08-28 0 1.920 1.860 1.930 1.770 1.930 212,000 389,620 1.8378 40.87 39.59 41.08 37.68 41.08 9,960 39.119 8.47%
2007-08-27 0 1.770 1.580 1.770 1.700 1.800 66,000 117,360 1.7782 37.68 33.63 37.68 36.19 38.31 3,101 37.849 2.91%
2007-08-24 0 1.720 1.510 1.720 1.750 1.750 14,000 24,060 1.7186 36.61 32.14 36.61 37.25 37.25 658 36.581 -1.71%
2007-08-23 0 1.750 1.600 1.750 - - 0 0 - 37.25 34.06 37.25 - - 0 - 0.00%
2007-08-22 0 1.750 1.550 1.750 1.770 1.770 14,000 24,780 1.7700 37.25 32.99 37.25 37.68 37.68 658 37.675 -2.23%
2007-08-21 0 1.790 1.090 1.790 1.800 1.800 6,000 10,800 1.8000 38.10 23.20 38.10 38.31 38.31 282 38.314 5.29%
2007-08-20 0 1.700 1.700 1.760 1.550 1.800 120,100 189,790 1.5803 36.19 36.19 37.46 32.99 38.31 5,642 33.637 6.25%
2007-08-17 0 1.600 1.600 1.610 1.600 1.620 28,000 45,160 1.6129 34.06 34.06 34.27 34.06 34.48 1,315 34.330 -5.33%
2007-08-16 0 1.690 1.680 1.700 1.650 1.740 618,000 1,059,100 1.7138 35.97 35.76 36.19 35.12 37.04 29,034 36.478 -8.65%
2007-08-15 1 - - - - - 0 0 - 39.38 - - - - 0 - 0.00%
2007-08-14 0 1.850 1.750 1.850 1.730 1.850 18,000 33,060 1.8367 39.38 37.25 39.38 36.82 39.38 846 39.094 8.82%
2007-08-13 0 1.700 1.780 1.820 1.600 1.700 47,500 80,710 1.6992 36.19 37.89 38.74 34.06 36.19 2,232 36.167 -4.49%
2007-08-10 0 1.780 1.750 1.780 1.800 1.800 30,000 54,000 1.8000 37.89 37.25 37.89 38.31 38.31 1,409 38.314 -4.30%
2007-08-09 0 1.860 1.700 1.860 1.840 1.860 104,500 192,940 1.8463 39.59 36.19 39.59 39.17 39.59 4,909 39.300 0.54%
2007-08-08 0 1.850 1.800 1.860 1.780 1.850 50,000 87,800 1.7560 39.38 38.31 39.59 37.89 39.38 2,349 37.377 8.82%
2007-08-07 0 1.700 1.100 1.800 1.700 1.900 31,000 55,760 1.7987 36.19 23.41 38.31 36.19 40.44 1,456 38.286 -5.56%
2007-08-06 0 1.800 1.800 1.900 1.800 1.800 20,000 36,060 1.8030 38.31 38.31 40.44 38.31 38.31 940 38.378 0.00%
2007-08-03 0 1.800 1.800 1.900 1.800 1.800 6,000 10,800 1.8000 38.31 38.31 40.44 38.31 38.31 282 38.314 0.00%
2007-08-02 0 1.800 1.610 1.900 1.780 1.860 142,500 257,450 1.8067 38.31 34.27 40.44 37.89 39.59 6,695 38.456 -2.70%
2007-08-01 0 1.850 1.850 1.900 1.800 2.000 133,560 256,050 1.9171 39.38 39.38 40.44 38.31 42.57 6,275 40.807 -6.09%
2007-07-31 0 1.970 1.900 1.970 1.800 1.970 42,000 80,460 1.9157 41.93 40.44 41.93 38.31 41.93 1,973 40.777 2.60%
2007-07-30 0 1.920 1.910 1.920 1.860 1.950 186,000 355,960 1.9138 40.87 40.66 40.87 39.59 41.51 8,738 40.735 -4.00%
2007-07-27 0 2.000 - 2.100 2.000 2.200 20,000 42,000 2.1000 42.57 - 44.70 42.57 46.83 940 44.699 -8.26%
2007-07-26 0 2.180 2.120 2.200 2.100 2.230 76,000 163,240 2.1479 46.40 45.13 46.83 44.70 47.47 3,571 45.719 -5.22%
2007-07-25 0 2.300 2.200 2.320 2.220 2.360 136,125 315,870 2.3204 48.96 46.83 49.38 47.25 50.23 6,395 49.392 5.99%
2007-07-24 0 2.170 2.170 2.350 1.900 2.800 398,840 965,939 2.4219 46.19 46.19 50.02 40.44 59.60 18,738 51.551 24.00%
2007-07-23 0 1.750 1.710 1.900 1.750 1.750 20,000 35,000 1.7500 37.25 36.40 40.44 37.25 37.25 940 37.250 0.00%
2007-07-20 0 1.750 1.750 1.850 1.750 1.750 78,160 136,764 1.7498 37.25 37.25 39.38 37.25 37.25 3,672 37.245 0.00%
2007-07-19 0 1.750 1.750 1.850 - - 0 0 - 37.25 37.25 39.38 - - 0 - 0.00%
2007-07-18 0 1.750 1.750 1.780 1.750 1.830 53,420 95,031 1.7789 37.25 37.25 37.89 37.25 38.95 2,510 37.866 -2.78%
2007-07-17 0 1.800 1.800 1.990 1.800 1.800 48,940 88,035 1.7988 38.31 38.31 42.36 38.31 38.31 2,299 38.289 0.00%
2007-07-16 0 1.800 1.750 1.800 1.800 1.800 12,200 21,942 1.7985 38.31 37.25 38.31 38.31 38.31 573 38.282 0.00%
2007-07-13 0 1.800 1.800 1.890 1.750 1.800 14,000 25,000 1.7857 38.31 38.31 40.23 37.25 38.31 658 38.010 0.00%
2007-07-12 0 1.800 1.710 1.890 1.800 1.810 24,000 43,240 1.8017 38.31 36.40 40.23 38.31 38.53 1,128 38.349 -1.64%
2007-07-11 0 1.830 1.800 1.850 1.830 1.950 92,000 173,300 1.8837 38.95 38.31 39.38 38.95 41.51 4,322 40.095 -8.50%
2007-07-10 0 2.000 2.000 2.070 2.000 2.000 24,000 48,000 2.0000 42.57 42.57 44.06 42.57 42.57 1,128 42.571 0.00%
2007-07-09 0 2.000 1.950 2.050 2.000 2.050 107,000 217,510 2.0328 42.57 41.51 43.64 42.57 43.64 5,027 43.269 6.38%
2007-07-06 0 1.880 1.880 1.980 1.730 1.880 134,000 246,900 1.8425 40.02 40.02 42.15 36.82 40.02 6,295 39.219 10.59%
2007-07-05 0 1.700 1.680 1.720 1.680 1.700 178,523 302,891 1.6966 36.19 35.76 36.61 35.76 36.19 8,387 36.114 0.00%
2007-07-04 0 1.700 1.650 1.740 1.700 1.850 42,000 74,440 1.7724 36.19 35.12 37.04 36.19 39.38 1,973 37.726 -8.11%
2007-07-03 0 1.850 1.780 1.850 1.800 1.900 30,000 55,700 1.8567 39.38 37.89 39.38 38.31 40.44 1,409 39.520 2.21%
2007-06-29 0 1.810 1.810 1.830 1.810 1.850 86,000 157,820 1.8351 38.53 38.53 38.95 38.53 39.38 4,040 39.061 -9.50%
2007-06-28 0 2.000 1.820 2.050 2.000 2.000 22,125 44,243 1.9997 42.57 38.74 43.64 42.57 42.57 1,039 42.564 -2.91%
2007-06-27 0 2.060 2.060 2.090 2.050 2.100 63,200 131,332 2.0780 43.85 43.85 44.49 43.64 44.70 2,969 44.232 0.00%
2007-06-26 0 2.060 2.050 2.080 2.020 2.130 162,000 332,600 2.0531 43.85 43.64 44.27 43.00 45.34 7,611 43.701 -6.36%
2007-06-25 0 2.200 2.150 2.250 2.060 2.240 152,000 328,000 2.1579 46.83 45.76 47.89 43.85 47.68 7,141 45.932 1.85%
2007-06-22 0 2.160 2.160 2.200 2.050 2.200 115,428 247,364 2.1430 45.98 45.98 46.83 43.64 46.83 5,423 45.615 -4.00%
2007-06-21 0 2.250 2.200 2.450 2.250 2.500 97,000 223,570 2.3048 47.89 46.83 52.15 47.89 53.21 4,557 49.060 -8.16%
2007-06-20 0 2.450 2.350 2.450 2.200 2.600 130,000 312,480 2.4037 52.15 50.02 52.15 46.83 55.34 6,107 51.164 11.36%
2007-06-18 0 2.200 2.150 2.250 2.060 2.310 194,000 437,220 2.2537 46.83 45.76 47.89 43.85 49.17 9,114 47.971 -4.35%
2007-06-15 0 2.300 2.250 2.300 2.150 2.550 164,284 383,658 2.3353 48.96 47.89 48.96 45.76 54.28 7,718 49.709 5.02%
2007-06-14 0 2.190 2.190 2.250 2.150 2.250 210,000 464,900 2.2138 46.62 46.62 47.89 45.76 47.89 9,866 47.122 0.00%
2007-06-13 0 2.190 2.190 2.200 2.180 2.200 245,483 538,524 2.1937 46.62 46.62 46.83 46.40 46.83 11,533 46.695 -0.45%
2007-06-12 0 2.200 2.170 2.200 2.170 2.200 184,100 402,425 2.1859 46.83 46.19 46.83 46.19 46.83 8,649 46.528 0.92%
2007-06-11 0 2.180 2.170 2.200 2.160 2.210 124,562 273,728 2.1975 46.40 46.19 46.83 45.98 47.04 5,852 46.775 -0.91%
2007-06-08 0 2.200 2.110 2.250 2.010 2.300 185,780 405,669 2.1836 46.83 44.91 47.89 42.78 48.96 8,728 46.479 4.76%
2007-06-07 0 2.100 2.050 2.100 1.980 2.110 209,648 430,049 2.0513 44.70 43.64 44.70 42.15 44.91 9,849 43.663 0.00%
2007-06-06 0 2.100 2.040 2.100 2.050 2.340 357,787 755,810 2.1125 44.70 43.42 44.70 43.64 49.81 16,809 44.965 -7.08%
2007-06-05 0 2.260 2.050 2.260 2.050 2.300 414,120 906,266 2.1884 48.11 43.64 48.11 43.64 48.96 19,456 46.581 -3.42%
2007-06-04 0 2.340 2.290 2.340 2.160 2.400 439,700 1,007,845 2.2921 49.81 48.74 49.81 45.98 51.09 20,657 48.789 -2.50%
2007-06-01 0 2.400 2.400 2.450 2.010 2.490 653,067 1,479,941 2.2661 51.09 51.09 52.15 42.78 53.00 30,681 48.236 0.84%
2007-05-31 0 2.380 2.330 2.380 1.800 2.600 1,317,962 3,058,248 2.3204 50.66 49.60 50.66 38.31 55.34 61,918 49.392 41.67%
2007-05-30 0 1.680 1.660 1.700 1.380 1.680 979,055 1,446,577 1.4775 35.76 35.33 36.19 29.37 35.76 45,996 31.450 20.00%
2007-05-29 0 1.400 1.400 1.420 1.260 1.400 961,385 1,269,444 1.3204 29.80 29.80 30.23 26.82 29.80 45,166 28.106 14.75%
2007-05-28 0 1.220 1.220 1.270 1.200 1.380 1,007,000 1,296,160 1.2871 25.97 25.97 27.03 25.54 29.37 47,309 27.398 0.00%
2007-05-25 0 1.220 1.260 1.300 0.960 1.280 810,154 971,009 1.1985 25.97 26.82 27.67 20.43 27.25 38,061 25.512 22.00%
2007-05-23 0 1.000 0.920 1.000 0.880 1.000 490,000 459,940 0.9387 21.29 19.58 21.29 18.73 21.29 23,020 19.980 13.64%
2007-05-22 0 0.880 0.860 0.900 0.830 0.880 156,000 133,600 0.8564 18.73 18.31 19.16 17.67 18.73 7,329 18.229 3.53%
2007-05-21 0 0.850 0.850 0.870 0.850 0.920 144,000 124,700 0.8660 18.09 18.09 18.52 18.09 19.58 6,765 18.433 2.41%
2007-05-18 0 0.830 0.810 0.870 0.830 0.870 15,200 12,932 0.8508 17.67 17.24 18.52 17.67 18.52 714 18.109 -2.35%
2007-05-17 0 0.850 0.790 0.860 0.790 0.850 122,000 98,980 0.8113 18.09 16.82 18.31 16.82 18.09 5,732 17.269 6.25%
2007-05-16 0 0.800 0.790 0.860 0.800 0.800 20,000 16,000 0.8000 17.03 16.82 18.31 17.03 17.03 940 17.028 0.00%
2007-05-15 0 0.800 0.800 0.840 0.800 0.860 38,000 30,880 0.8126 17.03 17.03 17.88 17.03 18.31 1,785 17.297 -6.98%
2007-05-14 0 0.860 0.800 0.860 0.860 0.860 24,000 20,640 0.8600 18.31 17.03 18.31 18.31 18.31 1,128 18.306 4.88%
2007-05-11 0 0.820 0.820 0.870 0.800 0.880 130,400 108,912 0.8352 17.45 17.45 18.52 17.03 18.73 6,126 17.778 -4.65%
2007-05-10 0 0.860 0.790 0.860 0.790 0.860 32,000 26,680 0.8338 18.31 16.82 18.31 16.82 18.31 1,503 17.747 0.00%
2007-05-09 0 0.860 0.820 0.880 0.820 0.860 68,000 56,960 0.8376 18.31 17.45 18.73 17.45 18.31 3,195 17.830 13.16%
2007-05-08 0 0.760 0.760 0.870 0.760 0.820 30,046 24,033 0.7999 16.18 16.18 18.52 16.18 17.45 1,412 17.026 -7.32%
2007-05-07 0 0.820 0.760 0.880 - - 100 73 0.7300 17.45 16.18 18.73 - - 5 15.538 0.00%
2007-05-04 0 0.820 0.810 0.860 0.820 0.820 11,390 9,284 0.8151 17.45 17.24 18.31 17.45 17.45 535 17.350 -3.53%
2007-05-03 0 0.850 0.850 0.870 0.850 0.850 10,000 8,500 0.8500 18.09 18.09 18.52 18.09 18.09 470 18.093 0.00%
2007-05-02 0 0.850 0.810 0.870 0.850 0.850 40,000 34,000 0.8500 18.09 17.24 18.52 18.09 18.09 1,879 18.093 2.41%
2007-04-30 0 0.830 0.820 0.870 0.810 0.830 68,000 55,560 0.8171 17.67 17.45 18.52 17.24 17.67 3,195 17.391 2.47%
2007-04-27 0 0.810 0.750 0.870 0.800 0.810 96,000 77,360 0.8058 17.24 15.96 18.52 17.03 17.24 4,510 17.153 1.25%
2007-04-26 0 0.800 0.770 0.800 - - 0 0 - 17.03 16.39 17.03 - - 0 - -3.61%
2007-04-25 0 0.830 0.830 0.850 0.800 0.880 67,933 55,729 0.8204 17.67 17.67 18.09 17.03 18.73 3,192 17.462 0.00%
2007-04-24 0 0.830 0.780 0.830 0.770 0.840 188,000 150,420 0.8001 17.67 16.60 17.67 16.39 17.88 8,832 17.031 3.75%
2007-04-23 0 0.800 0.780 0.850 0.780 0.870 145,742 115,154 0.7901 17.03 16.60 18.09 16.60 18.52 6,847 16.818 -9.09%
2007-04-20 0 0.880 0.810 0.880 0.810 0.880 60,000 50,300 0.8383 18.73 17.24 18.73 17.24 18.73 2,819 17.844 8.64%
2007-04-19 0 0.810 0.810 0.850 0.810 0.810 22,000 17,820 0.8100 17.24 17.24 18.09 17.24 17.24 1,034 17.241 -3.57%
2007-04-18 0 0.840 0.840 0.900 0.830 0.880 44,000 36,920 0.8391 17.88 17.88 19.16 17.67 18.73 2,067 17.860 1.20%
2007-04-17 0 0.830 0.830 0.890 0.820 0.900 38,000 33,560 0.8832 17.67 17.67 18.94 17.45 19.16 1,785 18.798 -6.74%
2007-04-16 0 0.890 0.810 0.890 0.890 0.900 60,000 53,800 0.8967 18.94 17.24 18.94 18.94 19.16 2,819 19.086 -1.11%
2007-04-13 0 0.900 0.870 0.930 0.870 0.900 56,000 49,420 0.8825 19.16 18.52 19.80 18.52 19.16 2,631 18.784 3.45%
2007-04-12 0 0.870 0.840 0.900 - - 0 0 - 18.52 17.88 19.16 - - 0 - 0.00%
2007-04-11 0 0.870 0.870 0.900 0.830 0.860 114,000 97,340 0.8539 18.52 18.52 19.16 17.67 18.31 5,356 18.175 -3.33%
2007-04-10 0 0.900 0.860 0.900 0.900 0.940 62,000 55,880 0.9013 19.16 18.31 19.16 19.16 20.01 2,913 19.184 -5.26%
2007-04-04 0 0.950 0.950 0.990 0.920 1.100 368,000 371,400 1.0092 20.22 20.22 21.07 19.58 23.41 17,289 21.482 7.95%
2007-04-03 0 0.880 0.820 0.930 0.870 0.930 108,300 97,492 0.9002 18.73 17.45 19.80 18.52 19.80 5,088 19.161 0.00%
2007-04-02 0 0.880 0.850 0.880 0.880 0.900 244,000 216,160 0.8859 18.73 18.09 18.73 18.73 19.16 11,463 18.857 8.64%
2007-03-30 0 0.810 0.810 0.850 0.810 0.820 44,000 35,980 0.8177 17.24 17.24 18.09 17.24 17.45 2,067 17.406 -4.71%
2007-03-29 0 0.850 0.830 0.860 0.820 0.850 62,000 51,740 0.8345 18.09 17.67 18.31 17.45 18.09 2,913 17.763 3.66%
2007-03-28 0 0.820 0.820 0.870 0.800 0.820 167,000 135,570 0.8118 17.45 17.45 18.52 17.03 17.45 7,846 17.279 0.00%
2007-03-27 0 0.820 0.820 0.900 0.800 0.980 540,000 475,360 0.8803 17.45 17.45 19.16 17.03 20.86 25,369 18.738 -13.68%
2007-03-26 0 0.950 0.910 0.950 0.820 1.060 1,449,416 1,400,337 0.9661 20.22 19.37 20.22 17.45 22.56 68,094 20.565 18.75%
2007-03-23 0 0.800 0.780 0.800 0.700 0.860 724,000 554,390 0.7657 17.03 16.60 17.03 14.90 18.31 34,014 16.299 23.08%
2007-03-22 0 0.650 0.650 0.700 0.650 0.650 10,074 6,540 0.6492 13.84 13.84 14.90 13.84 13.84 473 13.818 0.00%
2007-03-21 0 0.650 0.610 0.740 - - 0 0 - 13.84 12.98 15.75 - - 0 - 0.00%
2007-03-20 0 0.650 0.610 0.780 0.650 0.650 11,000 7,070 0.6427 13.84 12.98 16.60 13.84 13.84 517 13.681 0.00%
2007-03-19 0 0.650 0.610 0.900 0.650 0.650 30,180 19,590 0.6491 13.84 12.98 19.16 13.84 13.84 1,418 13.817 0.00%
2007-03-16 0 0.650 0.630 0.700 0.650 0.650 14,000 9,100 0.6500 13.84 13.41 14.90 13.84 13.84 658 13.836 0.00%
2007-03-15 0 0.650 0.590 0.700 - - 234 126 0.5385 13.84 12.56 14.90 - - 11 11.461 0.00%
2007-03-14 0 0.650 0.610 0.700 - - 0 0 - 13.84 12.98 14.90 - - 0 - 0.00%
2007-03-13 0 0.650 0.640 0.800 - - 0 0 - 13.84 13.62 17.03 - - 0 - 0.00%
2007-03-12 0 0.650 0.630 0.780 - - 0 0 - 13.84 13.41 16.60 - - 0 - 0.00%
2007-03-09 0 0.650 0.610 0.690 - - 640 378 0.5906 13.84 12.98 14.69 - - 30 12.572 0.00%
2007-03-08 0 0.650 0.650 0.680 0.650 0.680 64,000 42,320 0.6613 13.84 13.84 14.47 13.84 14.47 3,007 14.075 0.00%
2007-03-07 0 0.650 0.630 0.690 0.650 0.700 80,000 55,000 0.6875 13.84 13.41 14.69 13.84 14.90 3,758 14.634 8.33%
2007-03-06 0 0.600 0.600 0.640 0.580 0.600 180,000 106,000 0.5889 12.77 12.77 13.62 12.35 12.77 8,456 12.535 3.45%
2007-03-05 0 0.580 0.580 0.600 0.540 0.590 205,000 117,460 0.5730 12.35 12.35 12.77 11.49 12.56 9,631 12.196 -12.12%
2007-03-02 0 0.660 0.640 0.660 0.620 0.680 226,000 145,000 0.6416 14.05 13.62 14.05 13.20 14.47 10,618 13.657 4.76%
2007-03-01 0 0.630 0.620 0.630 0.560 0.660 306,000 190,780 0.6235 13.41 13.20 13.41 11.92 14.05 14,376 13.271 -1.56%
2007-02-28 0 0.640 0.600 0.720 0.600 0.650 52,000 33,180 0.6381 13.62 12.77 15.33 12.77 13.84 2,443 13.582 -5.88%
2007-02-27 0 0.680 0.680 0.790 0.660 0.790 236,000 169,760 0.7193 14.47 14.47 16.82 14.05 16.82 11,087 15.311 -4.23%
2007-02-26 0 0.710 0.680 0.780 0.650 0.710 50,040 34,827 0.6960 15.11 14.47 16.60 13.84 15.11 2,351 14.814 0.00%
2007-02-23 0 0.710 0.710 0.780 0.700 0.820 696,000 501,040 0.7199 15.11 15.11 16.60 14.90 17.45 32,698 15.323 -5.33%
2007-02-22 0 0.750 0.750 0.800 0.750 0.900 546,000 453,420 0.8304 15.96 15.96 17.03 15.96 19.16 25,651 17.676 -8.54%
2007-02-21 0 0.820 0.820 0.850 0.690 0.860 751,240 601,298 0.8004 17.45 17.45 18.09 14.69 18.31 35,294 17.037 26.15%
2007-02-16 0 0.650 0.630 0.700 0.510 0.720 1,211,680 800,725 0.6608 13.84 13.41 14.90 10.86 15.33 56,925 14.066 16.07%
2007-02-15 0 0.560 0.520 0.580 0.550 0.600 400,000 227,520 0.5688 11.92 11.07 12.35 11.71 12.77 18,792 12.107 1.82%
2007-02-14 0 0.550 0.455 0.550 - - 0 0 - 11.71 9.685 11.71 - - 0 - 0.00%
2007-02-13 0 0.550 0.530 0.580 0.490 0.580 481,020 250,630 0.5210 11.71 11.28 12.35 10.43 12.35 22,599 11.091 25.00%
2007-02-12 0 0.440 0.435 0.500 0.435 0.500 64,000 28,350 0.4430 9.366 9.259 10.64 9.259 10.64 3,007 9.4288 -1.12%
2007-02-09 0 0.445 0.435 0.470 0.425 0.450 100,000 44,050 0.4405 9.472 9.259 10.00 9.046 9.578 4,698 9.3762 -11.00%
2007-02-08 0 0.500 0.425 0.500 0.500 0.500 21,000 10,420 0.4962 10.64 9.046 10.64 10.64 10.64 987 10.562 0.00%
2007-02-07 0 0.500 0.455 0.500 - - 50,000 25,000 0.5000 10.64 9.685 10.64 - - 2,349 10.643 0.00%
2007-02-06 0 0.500 0.460 0.500 - - 0 0 - 10.64 9.791 10.64 - - 0 - 0.00%
2007-02-05 0 0.500 0.425 0.500 - - 0 0 - 10.64 9.046 10.64 - - 0 - 0.00%
2007-02-02 0 0.500 0.425 0.500 - - 0 0 - 10.64 9.046 10.64 - - 0 - 0.00%
2007-02-01 0 0.500 0.425 0.500 - - 0 0 - 10.64 9.046 10.64 - - 0 - 0.00%
2007-01-31 0 0.500 0.430 0.500 - - 0 0 - 10.64 9.153 10.64 - - 0 - 0.00%
2007-01-30 0 0.500 0.450 0.500 0.450 0.510 40,000 19,120 0.4780 10.64 9.578 10.64 9.578 10.86 1,879 10.174 0.00%
2007-01-29 0 0.500 0.430 0.500 0.500 0.500 22,000 11,000 0.5000 10.64 9.153 10.64 10.64 10.64 1,034 10.643 9.89%
2007-01-26 0 0.455 0.425 0.480 - - 0 0 - 9.685 9.046 10.22 - - 0 - 0.00%
2007-01-25 0 0.455 0.455 0.500 0.450 0.450 24,000 11,850 0.4938 9.685 9.685 10.64 9.578 9.578 1,128 10.510 -7.14%
2007-01-24 0 0.490 0.430 0.500 0.490 0.490 12,700 6,047 0.4761 10.43 9.153 10.64 10.43 10.43 597 10.135 0.00%
2007-01-23 0 0.490 0.440 0.490 - - 936 393 0.4199 10.43 9.366 10.43 - - 44 8.9372 -2.00%
2007-01-22 0 0.500 0.470 0.500 - - 0 0 - 10.64 10.00 10.64 - - 0 - 0.00%
2007-01-19 0 0.500 0.460 0.500 0.490 0.500 30,000 14,800 0.4933 10.64 9.791 10.64 10.43 10.64 1,409 10.501 17.65%
2007-01-18 0 0.425 0.425 0.470 0.425 0.425 8,000 3,400 0.4250 9.046 9.046 10.00 9.046 9.046 376 9.0463 -10.53%
2007-01-17 0 0.475 0.430 0.510 - - 0 0 - 10.11 9.153 10.86 - - 0 - 0.00%
2007-01-16 0 0.475 0.440 0.490 - - 0 0 - 10.11 9.366 10.43 - - 0 - 0.00%
2007-01-15 0 0.475 0.435 0.490 0.475 0.475 10,000 4,750 0.4750 10.11 9.259 10.43 10.11 10.11 470 10.111 9.20%
2007-01-12 0 0.435 0.435 0.480 0.425 0.425 10,000 4,250 0.4250 9.259 9.259 10.22 9.046 9.046 470 9.0463 -8.42%
2007-01-11 0 0.475 0.435 0.475 0.440 0.475 36,000 16,930 0.4703 10.11 9.259 10.11 9.366 10.11 1,691 10.010 10.47%
2007-01-10 0 0.430 0.430 0.480 0.425 0.490 114,900 49,133 0.4276 9.153 9.153 10.22 9.046 10.43 5,398 9.1020 -12.24%
2007-01-09 0 0.490 0.490 0.530 0.490 0.490 20,000 9,800 0.4900 10.43 10.43 11.28 10.43 10.43 940 10.430 -7.55%
2007-01-08 0 0.530 0.490 0.530 - - 0 0 - 11.28 10.43 11.28 - - 0 - 0.00%
2007-01-05 0 0.530 0.500 0.530 0.460 0.530 130,000 66,400 0.5108 11.28 10.64 11.28 9.791 11.28 6,107 10.872 6.00%
2007-01-04 0 0.500 0.450 0.510 - - 0 0 - 10.64 9.578 10.86 - - 0 - 0.00%
2007-01-03 0 0.500 0.475 0.520 0.435 0.500 613,000 286,830 0.4679 10.64 10.11 11.07 9.259 10.64 28,799 9.9597 20.48%
2007-01-02 0 0.415 0.400 0.460 - - 0 0 - 8.833 8.514 9.791 - - 0 - 0.00%
2006-12-29 0 0.415 0.415 0.450 0.415 0.415 14,000 5,810 0.4150 8.833 8.833 9.578 8.833 8.833 658 8.8335 -2.35%
2006-12-28 0 0.425 0.420 0.450 0.425 0.430 246,000 105,170 0.4275 9.046 8.940 9.578 9.046 9.153 11,557 9.1000 -5.56%
2006-12-27 0 0.450 0.425 0.470 0.425 0.450 126,000 54,000 0.4286 9.578 9.046 10.00 9.046 9.578 5,920 9.1223 5.88%
2006-12-22 0 0.425 0.410 0.470 0.425 0.425 74,000 31,450 0.4250 9.046 8.727 10.00 9.046 9.046 3,477 9.0463 -9.57%
2006-12-21 0 0.470 0.440 0.470 0.470 0.470 40,000 18,800 0.4700 10.00 9.366 10.00 10.00 10.00 1,879 10.004 9.30%
2006-12-20 0 0.430 0.420 0.470 0.430 0.430 103,157 44,329 0.4297 9.153 8.940 10.00 9.153 9.153 4,846 9.1469 2.38%
2006-12-19 0 0.420 0.420 0.470 - - 0 0 - 8.940 8.940 10.00 - - 0 - 0.00%
2006-12-18 0 0.420 0.420 0.480 0.420 0.425 170,000 71,900 0.4229 8.940 8.940 10.22 8.940 9.046 7,987 9.0025 -6.67%
2006-12-15 0 0.450 0.430 0.450 0.425 0.480 132,000 57,960 0.4391 9.578 9.153 9.578 9.046 10.22 6,201 9.3463 0.00%
2006-12-14 0 0.450 0.450 0.500 - - 0 0 - 9.578 9.578 10.64 - - 0 - 0.00%
2006-12-13 0 0.450 0.430 0.500 0.450 0.450 80,000 36,000 0.4500 9.578 9.153 10.64 9.578 9.578 3,758 9.5785 -6.25%
2006-12-12 0 0.480 0.450 0.500 0.480 0.480 18,000 8,640 0.4800 10.22 9.578 10.64 10.22 10.22 846 10.217 0.00%
2006-12-11 0 0.480 0.450 0.500 - - 0 0 - 10.22 9.578 10.64 - - 0 - 0.00%
2006-12-08 0 0.480 0.450 0.500 - - 0 0 - 10.22 9.578 10.64 - - 0 - 0.00%
2006-12-07 0 0.480 0.450 0.500 - - 260 107 0.4115 10.22 9.578 10.64 - - 12 8.7598 0.00%
2006-12-06 0 0.480 0.430 0.500 - - 0 0 - 10.22 9.153 10.64 - - 0 - 0.00%
2006-12-05 0 0.480 0.455 0.500 0.480 0.480 20,000 9,600 0.4800 10.22 9.685 10.64 10.22 10.22 940 10.217 0.00%
2006-12-04 0 0.480 0.450 0.530 - - 0 0 - 10.22 9.578 11.28 - - 0 - 0.00%
2006-12-01 0 0.480 0.480 0.500 - - 0 0 - 10.22 10.22 10.64 - - 0 - 2.13%
2006-11-30 0 0.470 0.450 0.560 - - 30,000 14,700 0.4900 10.00 9.578 11.92 - - 1,409 10.430 0.00%
2006-11-29 0 0.470 0.450 0.490 0.470 0.470 20,000 9,400 0.4700 10.00 9.578 10.43 10.00 10.00 940 10.004 -4.08%
2006-11-28 0 0.490 0.450 0.490 0.490 0.490 10,000 4,900 0.4900 10.43 9.578 10.43 10.43 10.43 470 10.430 -2.00%
2006-11-27 0 0.500 0.455 0.500 0.455 0.500 84,020 41,919 0.4989 10.64 9.685 10.64 9.685 10.64 3,947 10.620 6.38%
2006-11-24 0 0.470 0.470 0.500 0.470 0.500 40,000 19,400 0.4850 10.00 10.00 10.64 10.00 10.64 1,879 10.323 -1.05%
2006-11-23 0 0.475 0.475 0.510 - - 0 0 - 10.11 10.11 10.86 - - 0 - 3.26%
2006-11-22 0 0.460 0.460 0.510 0.460 0.510 26,000 12,960 0.4985 9.791 9.791 10.86 9.791 10.86 1,221 10.610 -4.17%
2006-11-21 0 0.480 0.455 0.570 0.480 0.480 90,000 43,200 0.4800 10.22 9.685 12.13 10.22 10.22 4,228 10.217 0.00%
2006-11-20 0 0.480 0.470 0.500 - - 0 0 - 10.22 10.00 10.64 - - 0 - 0.00%
2006-11-17 0 0.480 0.480 0.530 0.480 0.500 26,000 12,680 0.4877 10.22 10.22 11.28 10.22 10.64 1,221 10.381 3.23%
2006-11-16 0 0.465 0.465 0.530 0.465 0.470 60,300 28,126 0.4664 9.898 9.898 11.28 9.898 10.00 2,833 9.9283 0.00%
2006-11-15 0 0.465 0.465 0.570 0.465 0.530 22,000 11,530 0.5241 9.898 9.898 12.13 9.898 11.28 1,034 11.156 8.14%
2006-11-14 0 0.430 0.430 0.470 0.430 0.430 36,000 15,480 0.4300 9.153 9.153 10.00 9.153 9.153 1,691 9.1528 -14.00%
2006-11-13 0 0.500 0.455 0.590 - - 0 0 - 10.64 9.685 12.56 - - 0 - 0.00%
2006-11-10 0 0.500 0.480 0.600 - - 0 0 - 10.64 10.22 12.77 - - 0 - 0.00%
2006-11-09 0 0.500 0.455 0.520 0.500 0.500 330,000 165,000 0.5000 10.64 9.685 11.07 10.64 10.64 15,504 10.643 0.00%
2006-11-08 0 0.500 0.485 0.550 0.500 0.500 104,000 52,000 0.5000 10.64 10.32 11.71 10.64 10.64 4,886 10.643 4.17%
2006-11-07 0 0.480 0.425 0.480 - - 562 225 0.4004 10.22 9.046 10.22 - - 26 8.5218 0.00%
2006-11-06 0 0.480 0.435 0.490 - - 0 0 - 10.22 9.259 10.43 - - 0 - 0.00%
2006-11-03 0 0.480 0.445 0.480 0.480 0.480 50,390 24,160 0.4795 10.22 9.472 10.22 10.22 10.22 2,367 10.206 0.00%
2006-11-02 0 0.480 0.460 0.485 0.440 0.480 102,031 47,762 0.4681 10.22 9.791 10.32 9.366 10.22 4,793 9.9640 12.94%
2006-11-01 0 0.425 0.415 0.450 - - 0 0 - 9.046 8.833 9.578 - - 0 - 0.00%
2006-10-31 0 0.425 0.400 0.425 0.425 0.460 72,015 30,676 0.4260 9.046 8.514 9.046 9.046 9.791 3,383 9.0669 -11.46%
2006-10-27 0 0.480 0.460 0.480 0.480 0.480 2,000 960 0.4800 10.22 9.791 10.22 10.22 10.22 94 10.217 0.00%
2006-10-26 0 0.480 0.460 0.480 0.425 0.480 52,000 23,460 0.4512 10.22 9.791 10.22 9.046 10.22 2,443 9.6030 6.67%
2006-10-25 0 0.450 0.440 0.500 0.450 0.450 26,000 11,700 0.4500 9.578 9.366 10.64 9.578 9.578 1,221 9.5785 -2.17%
2006-10-24 0 0.460 0.460 0.500 0.460 0.460 18,000 8,280 0.4600 9.791 9.791 10.64 9.791 9.791 846 9.7913 2.22%
2006-10-23 0 0.450 0.450 0.570 - - 0 0 - 9.578 9.578 12.13 - - 0 - 2.27%
2006-10-20 0 0.440 0.440 0.540 0.440 0.470 5,000 2,240 0.4480 9.366 9.366 11.49 9.366 10.00 235 9.5359 -2.22%
2006-10-19 1 - - - - - 0 0 - 9.578 - - - - 0 - 0.00%
2006-10-18 1 - - - - - 0 0 - 9.578 - - - - 0 - 0.00%
2006-10-17 1 - - - - - 0 0 - 9.578 - - - - 0 - 0.00%
2006-10-16 0 0.450 0.450 0.530 0.450 0.450 12,000 5,400 0.4500 9.578 9.578 11.28 9.578 9.578 564 9.5785 0.00%
2006-10-13 0 0.450 0.450 0.500 0.450 0.480 31,000 14,685 0.4737 9.578 9.578 10.64 9.578 10.22 1,456 10.083 -4.26%
2006-10-12 0 0.470 0.450 0.470 - - 0 0 - 10.00 9.578 10.00 - - 0 - -2.08%
2006-10-11 0 0.480 0.450 0.530 - - 0 0 - 10.22 9.578 11.28 - - 0 - 0.00%
2006-10-10 0 0.480 0.480 0.520 0.480 0.480 48,000 23,040 0.4800 10.22 10.22 11.07 10.22 10.22 2,255 10.217 4.35%
2006-10-09 0 0.460 0.460 0.490 0.445 0.445 27,916 12,375 0.4433 9.791 9.791 10.43 9.472 9.472 1,312 9.4357 -8.00%
2006-10-06 0 0.500 0.445 0.500 0.450 0.500 172,234 82,612 0.4796 10.64 9.472 10.64 9.578 10.64 8,092 10.210 0.00%
2006-10-05 0 0.500 0.465 0.500 0.425 0.500 165,000 79,430 0.4814 10.64 9.898 10.64 9.046 10.64 7,752 10.247 17.65%
2006-10-04 0 0.425 0.425 0.480 - - 500 203 0.4060 9.046 9.046 10.22 - - 23 8.6419 0.00%
2006-10-03 0 0.425 0.425 0.485 0.420 0.560 82,000 37,650 0.4591 9.046 9.046 10.32 8.940 11.92 3,852 9.7731 -5.56%
2006-09-29 0 0.450 0.450 0.520 - - 0 0 - 9.578 9.578 11.07 - - 0 - 3.45%
2006-09-28 0 0.435 0.420 0.435 0.400 0.435 168,000 69,250 0.4122 9.259 8.940 9.259 8.514 9.259 7,893 8.7739 3.57%
2006-09-27 0 0.420 0.420 0.570 - - 1,000 360 0.3600 8.940 8.940 12.13 - - 47 7.6628 0.00%
2006-09-26 0 0.420 0.420 0.530 0.420 0.420 28,000 11,760 0.4200 8.940 8.940 11.28 8.940 8.940 1,315 8.9399 -2.33%
2006-09-25 0 0.430 0.430 0.520 - - 0 0 - 9.153 9.153 11.07 - - 0 - 0.00%
2006-09-22 0 0.430 0.430 0.490 0.430 0.450 68,200 29,722 0.4358 9.153 9.153 10.43 9.153 9.578 3,204 9.2763 -9.47%
2006-09-21 0 0.475 0.400 0.480 0.470 0.475 70,000 33,000 0.4714 10.11 8.514 10.22 10.00 10.11 3,289 10.035 5.56%
2006-09-20 0 0.450 0.395 0.480 - - 14 5 0.3571 9.578 8.408 10.22 - - 1 7.6020 0.00%
2006-09-19 0 0.450 0.450 0.480 0.420 0.425 32,056 13,612 0.4246 9.578 9.578 10.22 8.940 9.046 1,506 9.0385 4.65%
2006-09-18 0 0.430 0.430 0.475 0.430 0.495 28,000 13,420 0.4793 9.153 9.153 10.11 9.153 10.54 1,315 10.202 2.38%
2006-09-15 0 0.420 0.400 0.480 - - 0 0 - 8.940 8.514 10.22 - - 0 - 0.00%
2006-09-14 0 0.420 0.370 0.490 0.420 0.420 10,020 4,207 0.4199 8.940 7.876 10.43 8.940 8.940 471 8.9369 0.00%
2006-09-13 0 0.420 0.420 0.480 0.420 0.420 4,300 1,800 0.4186 8.940 8.940 10.22 8.940 8.940 202 8.9102 -2.33%
2006-09-12 0 0.430 0.395 0.490 0.430 0.450 106,000 46,800 0.4415 9.153 8.408 10.43 9.153 9.578 4,980 9.3977 -4.44%
2006-09-11 0 0.450 0.435 0.540 0.450 0.450 100,000 45,000 0.4500 9.578 9.259 11.49 9.578 9.578 4,698 9.5785 -10.00%
2006-09-08 0 0.500 0.455 0.570 0.500 0.500 100,000 50,000 0.5000 10.64 9.685 12.13 10.64 10.64 4,698 10.643 4.17%
2006-09-07 0 0.480 0.450 0.530 - - 0 0 - 10.22 9.578 11.28 - - 0 - 0.00%
2006-09-06 0 0.480 0.480 0.500 0.440 0.480 200,000 89,800 0.4490 10.22 10.22 10.64 9.366 10.22 9,396 9.5572 -4.00%
2006-09-05 0 0.500 0.440 0.570 0.500 0.500 60,000 30,000 0.5000 10.64 9.366 12.13 10.64 10.64 2,819 10.643 -1.96%
2006-09-04 0 0.510 0.510 0.570 0.510 0.510 38,000 19,380 0.5100 10.86 10.86 12.13 10.86 10.86 1,785 10.856 -3.77%
2006-09-01 0 0.530 0.490 0.530 0.490 0.530 66,000 33,420 0.5064 11.28 10.43 11.28 10.43 11.28 3,101 10.778 9.28%
2006-08-31 0 0.485 0.485 0.530 0.480 0.510 140,000 70,340 0.5024 10.32 10.32 11.28 10.22 10.86 6,577 10.694 -8.49%
2006-08-30 0 0.530 0.520 0.540 0.520 0.570 478,000 261,820 0.5477 11.28 11.07 11.49 11.07 12.13 22,457 11.659 -18.46%
2006-08-29 0 0.650 0.570 0.650 0.570 0.660 63,000 36,270 0.5757 13.84 12.13 13.84 12.13 14.05 2,960 12.254 -2.99%
2006-08-28 0 0.670 0.590 0.670 0.680 0.680 2,000 1,360 0.6800 14.26 12.56 14.26 14.47 14.47 94 14.474 4.69%
2006-08-25 0 0.640 0.640 0.650 0.580 0.690 98,000 59,340 0.6055 13.62 13.62 13.84 12.35 14.69 4,604 12.889 -4.48%
2006-08-24 0 0.670 0.660 0.670 0.610 0.670 76,000 47,420 0.6239 14.26 14.05 14.26 12.98 14.26 3,571 13.281 -1.47%
2006-08-23 0 0.680 0.600 0.680 0.600 0.690 122,000 77,440 0.6348 14.47 12.77 14.47 12.77 14.69 5,732 13.511 -1.45%
2006-08-22 0 0.690 0.660 0.690 0.650 0.700 57,546 38,059 0.6614 14.69 14.05 14.69 13.84 14.90 2,704 14.077 0.00%
2006-08-21 0 0.690 0.680 0.690 0.650 0.710 125,000 83,370 0.6670 14.69 14.47 14.69 13.84 15.11 5,873 14.197 1.47%
2006-08-18 0 0.680 0.660 0.690 0.600 0.690 559,856 349,216 0.6238 14.47 14.05 14.69 12.77 14.69 26,302 13.277 28.30%
2006-08-17 0 0.530 0.520 0.570 0.520 0.650 242,500 146,425 0.6038 11.28 11.07 12.13 11.07 13.84 11,393 12.852 -17.19%
2006-08-16 0 0.640 0.640 0.710 0.600 0.750 466,590 319,434 0.6846 13.62 13.62 15.11 12.77 15.96 21,921 14.572 6.67%
2006-08-15 0 0.600 0.540 0.640 0.455 0.600 92,000 51,490 0.5597 12.77 11.49 13.62 9.685 12.77 4,322 11.913 22.45%
2006-08-14 0 0.490 - 0.600 - - 0 0 - 10.43 - 12.77 - - 0 - 0.00%
2006-08-11 1 - - - - - 0 0 - 10.43 - - - - 0 - 0.00%
2006-08-10 1 - - - - - 0 0 - 10.43 - - - - 0 - 0.00%
2006-08-09 1 - - - - - 0 0 - 10.43 - - - - 0 - 0.00%
2006-08-08 1 - - - - - 0 0 - 10.43 - - - - 0 - 0.00%
2006-08-07 1 - - - - - 0 0 - 10.43 - - - - 0 - 0.00%
2006-08-04 1 - - - - - 0 0 - 10.43 - - - - 0 - 0.00%
2006-08-03 1 - - - - - 0 0 - 10.43 - - - - 0 - 0.00%
2006-08-02 1 - - - - - 0 0 - 10.43 - - - - 0 - 0.00%
2006-08-01 0 0.490 0.380 0.490 0.450 0.490 95,800 43,188 0.4508 10.43 8.088 10.43 9.578 10.43 4,501 9.5958 6.52%
2006-07-31 0 0.460 - 0.480 0.460 0.460 20,000 9,200 0.4600 9.791 - 10.22 9.791 9.791 940 9.7913 2.22%
2006-07-28 0 0.450 - - - - 0 0 - 9.578 - - - - 0 - 0.00%
2006-07-27 0 0.450 0.350 0.500 - - 0 0 - 9.578 7.450 10.64 - - 0 - 0.00%
2006-07-26 1 - - - - - 0 0 - 9.578 - - - - 0 - 0.00%
2006-07-25 1 - - - - - 0 0 - 9.578 - - - - 0 - 0.00%
2006-07-24 1 - - - - - 0 0 - 9.578 - - - - 0 - 0.00%
2006-07-21 1 - - - - - 0 0 - 9.578 - - - - 0 - 0.00%
2006-07-20 0 0.450 - 0.495 - - 0 0 - 9.578 - 10.54 - - 0 - 0.00%
2006-07-19 0 0.450 - - - - 0 0 - 9.578 - - - - 0 - 0.00%
2006-07-18 0 0.450 - 0.470 - - 0 0 - 9.578 - 10.00 - - 0 - 0.00%
2006-07-17 0 0.450 - - - - 0 0 - 9.578 - - - - 0 - 0.00%
2006-07-14 0 0.450 - 0.500 - - 0 0 - 9.578 - 10.64 - - 0 - 0.00%
2006-07-13 0 0.450 - 0.500 - - 0 0 - 9.578 - 10.64 - - 0 - 0.00%
2006-07-12 0 0.450 0.350 0.450 0.450 0.450 20,000 9,000 0.4500 9.578 7.450 9.578 9.578 9.578 940 9.5785 -2.17%
2006-07-11 0 0.460 - - 0.440 0.460 12,642 5,564 0.4401 9.791 - - 9.366 9.791 594 9.3682 6.98%
2006-07-10 0 0.430 0.440 0.450 0.430 0.430 2,000 860 0.4300 9.153 9.366 9.578 9.153 9.153 94 9.1528 -2.27%
2006-07-07 0 0.440 - 0.440 - - 1,320 554 0.4197 9.366 - 9.366 - - 62 8.9334 -2.22%
2006-07-06 0 0.450 - 0.460 - - 0 0 - 9.578 - 9.791 - - 0 - 0.00%
2006-07-05 0 0.450 - 0.460 - - 0 0 - 9.578 - 9.791 - - 0 - 0.00%
2006-07-04 0 0.450 - 0.470 - - 0 0 - 9.578 - 10.00 - - 0 - 0.00%
2006-07-03 0 0.450 0.370 0.450 0.450 0.450 2,000 900 0.4500 9.578 7.876 9.578 9.578 9.578 94 9.5785 1.12%
2006-06-30 0 0.445 0.370 0.450 0.370 0.445 4,000 1,630 0.4075 9.472 7.876 9.578 7.876 9.472 188 8.6738 -5.32%
2006-06-29 0 0.470 - 0.470 - - 0 0 - 10.00 - 10.00 - - 0 - -2.08%
2006-06-28 0 0.480 - 0.480 - - 0 0 - 10.22 - 10.22 - - 0 - -2.04%
2006-06-27 0 0.490 - 0.490 0.490 0.490 8,000 3,920 0.4900 10.43 - 10.43 10.43 10.43 376 10.430 -2.00%
2006-06-26 0 0.500 0.400 0.500 - - 0 0 - 10.64 8.514 10.64 - - 0 - 0.00%
2006-06-23 0 0.500 - 0.530 - - 0 0 - 10.64 - 11.28 - - 0 - 0.00%
2006-06-22 0 0.500 0.355 0.500 - - 1,700 646 0.3800 10.64 7.556 10.64 - - 80 8.0885 0.00%
2006-06-21 0 0.500 - 0.520 - - 0 0 - 10.64 - 11.07 - - 0 - 0.00%
2006-06-20 0 0.500 - 0.500 0.500 0.500 2,000 1,000 0.5000 10.64 - 10.64 10.64 10.64 94 10.643 13.64%
2006-06-19 0 0.440 0.350 0.510 - - 0 0 - 9.366 7.450 10.86 - - 0 - 0.00%
2006-06-16 0 0.440 - 0.590 - - 0 0 - 9.366 - 12.56 - - 0 - 0.00%
2006-06-15 0 0.440 - 0.500 - - 0 0 - 9.366 - 10.64 - - 0 - 0.00%
2006-06-14 0 0.440 - 0.540 - - 0 0 - 9.366 - 11.49 - - 0 - 0.00%
2006-06-13 0 0.440 0.350 0.570 - - 0 0 - 9.366 7.450 12.13 - - 0 - 0.00%
2006-06-12 0 0.440 - 0.560 - - 0 0 - 9.366 - 11.92 - - 0 - 0.00%
2006-06-09 0 0.440 0.360 0.480 0.440 0.440 126,000 55,440 0.4400 9.366 7.663 10.22 9.366 9.366 5,920 9.3656 -10.20%
2006-06-08 0 0.490 - 0.490 0.490 0.490 2,000 980 0.4900 10.43 - 10.43 10.43 10.43 94 10.430 11.36%
2006-06-07 0 0.440 0.420 0.450 - - 0 0 - 9.366 8.940 9.578 - - 0 - 0.00%
2006-06-06 0 0.440 0.390 0.470 - - 0 0 - 9.366 8.301 10.00 - - 0 - 0.00%
2006-06-05 0 0.440 0.440 0.480 0.440 0.465 112,000 49,430 0.4413 9.366 9.366 10.22 9.366 9.898 5,262 9.3941 -9.28%
2006-06-02 0 0.485 0.485 0.490 - - 0 0 - 10.32 10.32 10.43 - - 0 - 7.78%
2006-06-01 0 0.450 0.355 0.500 0.450 0.450 2,000 900 0.4500 9.578 7.556 10.64 9.578 9.578 94 9.5785 0.00%
2006-05-30 0 0.450 0.420 0.480 0.450 0.480 54,235 24,814 0.4575 9.578 8.940 10.22 9.578 10.22 2,548 9.7387 -7.22%
2006-05-29 0 0.485 0.430 0.485 - - 0 0 - 10.32 9.153 10.32 - - 0 - 0.00%
2006-05-26 0 0.485 0.485 0.490 0.435 0.440 46,343 20,186 0.4356 10.32 10.32 10.43 9.259 9.366 2,177 9.2715 -4.90%
2006-05-25 0 0.510 0.450 0.520 - - 10,000 4,500 0.4500 10.86 9.578 11.07 - - 470 9.5785 0.00%
2006-05-24 0 0.510 0.470 0.530 - - 0 0 - 10.86 10.00 11.28 - - 0 - 0.00%
2006-05-23 0 0.510 0.435 0.520 - - 0 0 - 10.86 9.259 11.07 - - 0 - 0.00%
2006-05-22 0 0.510 0.510 0.520 0.480 0.480 74,000 35,520 0.4800 10.86 10.86 11.07 10.22 10.22 3,477 10.217 -1.92%
2006-05-19 0 0.520 0.520 0.530 0.490 0.490 20,448 10,011 0.4896 11.07 11.07 11.28 10.43 10.43 961 10.421 -1.89%
2006-05-18 0 0.530 0.490 0.530 - - 0 0 - 11.28 10.43 11.28 - - 0 - -1.85%
2006-05-17 0 0.540 0.540 0.550 0.490 0.530 22,078 10,897 0.4936 11.49 11.49 11.71 10.43 11.28 1,037 10.506 3.85%
2006-05-16 0 0.520 0.480 0.520 0.500 0.520 100,000 51,200 0.5120 11.07 10.22 11.07 10.64 11.07 4,698 10.898 -5.45%
2006-05-15 0 0.550 0.550 0.560 0.500 0.500 78,000 39,000 0.5000 11.71 11.71 11.92 10.64 10.64 3,664 10.643 -1.79%
2006-05-12 0 0.560 0.520 0.560 0.520 0.560 38,060 20,589 0.5410 11.92 11.07 11.92 11.07 11.92 1,788 11.515 0.00%
2006-05-11 0 0.560 0.510 0.570 0.530 0.560 62,000 33,320 0.5374 11.92 10.86 12.13 11.28 11.92 2,913 11.439 5.66%
2006-05-10 0 0.530 0.530 0.540 0.500 0.530 170,000 85,900 0.5053 11.28 11.28 11.49 10.64 11.28 7,987 10.755 -11.67%
2006-05-09 0 0.600 0.600 0.610 - - 1,000 490 0.4900 12.77 12.77 12.98 - - 47 10.430 13.21%
2006-05-08 0 0.530 0.590 0.600 0.520 0.520 50,000 26,000 0.5200 11.28 12.56 12.77 11.07 11.07 2,349 11.068 -17.19%
2006-05-04 0 0.640 0.550 0.640 - - 0 0 - 13.62 11.71 13.62 - - 0 - 0.00%
2006-05-03 0 0.640 0.640 0.650 0.600 0.600 136,000 81,600 0.6000 13.62 13.62 13.84 12.77 12.77 6,389 12.771 8.47%
2006-05-02 0 0.590 0.590 0.600 0.530 0.530 20,000 10,600 0.5300 12.56 12.56 12.77 11.28 11.28 940 11.281 -4.84%
2006-04-28 0 0.620 0.620 0.630 0.540 0.570 46,200 25,542 0.5529 13.20 13.20 13.41 11.49 12.13 2,170 11.768 8.77%
2006-04-27 0 0.570 0.570 0.620 0.570 0.590 28,000 16,360 0.5843 12.13 12.13 13.20 12.13 12.56 1,315 12.437 -10.94%
2006-04-26 0 0.640 0.640 0.650 0.560 0.590 60,000 34,640 0.5773 13.62 13.62 13.84 11.92 12.56 2,819 12.289 6.67%
2006-04-25 0 0.600 0.600 0.640 0.600 0.600 96,000 57,600 0.6000 12.77 12.77 13.62 12.77 12.77 4,510 12.771 -7.69%
2006-04-24 0 0.650 0.600 0.660 0.600 0.650 166,000 100,120 0.6031 13.84 12.77 14.05 12.77 13.84 7,799 12.838 8.33%
2006-04-21 0 0.600 0.580 0.620 0.590 0.600 44,000 26,160 0.5945 12.77 12.35 13.20 12.56 12.77 2,067 12.655 1.69%
2006-04-20 0 0.590 0.570 0.610 0.520 0.610 316,900 179,150 0.5653 12.56 12.13 12.98 11.07 12.98 14,888 12.033 -11.94%
2006-04-19 0 0.670 0.660 0.670 0.670 0.760 36,000 25,660 0.7128 14.26 14.05 14.26 14.26 16.18 1,691 15.172 -4.29%
2006-04-18 0 0.700 0.620 0.700 0.750 0.750 20,000 15,000 0.7500 14.90 13.20 14.90 15.96 15.96 940 15.964 -5.41%
2006-04-13 0 0.740 0.720 0.750 0.690 0.770 110,156 80,289 0.7289 15.75 15.33 15.96 14.69 16.39 5,175 15.514 1.37%
2006-04-12 0 0.730 0.690 0.730 0.690 0.770 80,220 56,871 0.7089 15.54 14.69 15.54 14.69 16.39 3,769 15.090 0.00%
2006-04-11 0 0.730 0.700 0.730 0.650 0.830 410,417 294,110 0.7166 15.54 14.90 15.54 13.84 17.67 19,282 15.253 19.67%
2006-04-10 0 0.610 0.610 0.620 0.600 0.710 365,400 235,772 0.6452 12.98 12.98 13.20 12.77 15.11 17,167 13.734 5.17%
2006-04-07 0 0.580 0.580 0.600 0.550 0.580 102,000 57,500 0.5637 12.35 12.35 12.77 11.71 12.35 4,792 11.999 5.45%
2006-04-06 0 0.550 0.520 0.650 0.510 0.550 33,000 17,970 0.5445 11.71 11.07 13.84 10.86 11.71 1,550 11.591 0.00%
2006-04-04 0 0.550 0.550 0.660 0.550 0.580 100,000 56,200 0.5620 11.71 11.71 14.05 11.71 12.35 4,698 11.962 -9.84%
2006-04-03 0 0.610 0.580 0.660 0.610 0.610 10,500 6,305 0.6005 12.98 12.35 14.05 12.98 12.98 493 12.781 -1.61%
2006-03-31 0 0.620 0.590 0.630 0.580 0.650 493,100 293,969 0.5962 13.20 12.56 13.41 12.35 13.84 23,166 12.690 5.08%
2006-03-30 0 0.590 0.580 0.590 0.620 0.640 236,000 148,720 0.6302 12.56 12.35 12.56 13.20 13.62 11,087 13.413 -1.67%
2006-03-29 0 0.600 0.580 0.650 0.600 0.600 10,000 6,000 0.6000 12.77 12.35 13.84 12.77 12.77 470 12.771 0.00%
2006-03-28 0 0.600 0.560 0.650 0.600 0.690 50,000 31,800 0.6360 12.77 11.92 13.84 12.77 14.69 2,349 13.538 3.45%
2006-03-27 0 0.580 0.570 0.630 0.580 0.640 48,875 29,721 0.6081 12.35 12.13 13.41 12.35 13.62 2,296 12.944 -17.14%
2006-03-24 0 0.700 0.600 0.700 0.710 0.710 20,000 14,200 0.7100 14.90 12.77 14.90 15.11 15.11 940 15.113 22.81%
2006-03-23 0 0.570 0.570 0.680 0.570 0.570 12,000 6,840 0.5700 12.13 12.13 14.47 12.13 12.13 564 12.133 0.00%
2006-03-22 0 0.570 0.560 0.660 0.570 0.570 180,156 102,678 0.5699 12.13 11.92 14.05 12.13 12.13 8,464 12.131 0.00%
2006-03-21 0 0.570 0.570 0.700 0.570 0.570 2,000 1,140 0.5700 12.13 12.13 14.90 12.13 12.13 94 12.133 1.79%
2006-03-20 0 0.560 0.560 0.610 0.560 0.610 86,000 50,780 0.5905 11.92 11.92 12.98 11.92 12.98 4,040 12.568 -9.68%
2006-03-17 0 0.620 0.510 0.630 - - 1,170 655 0.5598 13.20 10.86 13.41 - - 55 11.916 0.00%
2006-03-16 0 0.620 0.620 0.690 0.610 0.630 102,980 63,708 0.6186 13.20 13.20 14.69 12.98 13.41 4,838 13.168 0.00%
2006-03-15 0 0.620 0.620 0.640 0.560 0.560 4,000 2,240 0.5600 13.20 13.20 13.62 11.92 11.92 188 11.920 1.64%
2006-03-14 0 0.610 0.550 0.690 - - 0 0 - 12.98 11.71 14.69 - - 0 - 0.00%
2006-03-13 0 0.610 0.530 0.650 0.610 0.670 120,000 74,980 0.6248 12.98 11.28 13.84 12.98 14.26 5,638 13.300 -8.96%
2006-03-10 0 0.670 0.610 0.670 0.600 0.710 160,129 104,781 0.6544 14.26 12.98 14.26 12.77 15.11 7,523 13.928 6.35%
2006-03-09 0 0.630 0.560 0.660 0.560 0.630 16,000 9,240 0.5775 13.41 11.92 14.05 11.92 13.41 752 12.292 12.50%
2006-03-08 0 0.560 0.560 0.620 0.560 0.560 57,156 31,870 0.5576 11.92 11.92 13.20 11.92 11.92 2,685 11.869 3.70%
2006-03-07 0 0.540 0.530 0.600 - - 0 0 - 11.49 11.28 12.77 - - 0 - 0.00%
2006-03-06 0 0.540 0.530 0.730 - - 0 0 - 11.49 11.28 15.54 - - 0 - 0.00%
2006-03-03 0 0.540 0.540 0.650 0.540 0.540 8,234 4,444 0.5397 11.49 11.49 13.84 11.49 11.49 387 11.488 3.85%
2006-03-02 0 0.520 0.520 0.680 0.510 0.510 2,000 1,020 0.5100 11.07 11.07 14.47 10.86 10.86 94 10.856 -13.33%
2006-03-01 0 0.600 0.550 0.660 - - 0 0 - 12.77 11.71 14.05 - - 0 - 0.00%
2006-02-28 0 0.600 0.530 0.620 0.600 0.600 14,000 8,400 0.6000 12.77 11.28 13.20 12.77 12.77 658 12.771 5.26%
2006-02-27 0 0.570 0.570 0.630 0.530 0.570 32,000 17,760 0.5550 12.13 12.13 13.41 11.28 12.13 1,503 11.813 7.55%
2006-02-24 0 0.530 0.530 0.600 0.520 0.600 176,000 93,500 0.5313 11.28 11.28 12.77 11.07 12.77 8,269 11.308 -11.67%
2006-02-23 0 0.600 0.560 0.640 0.600 0.600 40,400 24,224 0.5996 12.77 11.92 13.62 12.77 12.77 1,898 12.763 -7.69%
2006-02-22 0 0.650 0.610 0.680 0.600 0.680 82,000 51,600 0.6293 13.84 12.98 14.47 12.77 14.47 3,852 13.394 -5.80%
2006-02-21 0 0.690 0.630 0.690 0.580 0.750 157,062 102,421 0.6521 14.69 13.41 14.69 12.35 15.96 7,379 13.880 -5.48%
2006-02-20 0 0.730 0.700 0.730 - - 200 132 0.6600 15.54 14.90 15.54 - - 9 14.048 -8.75%
2006-02-17 0 0.800 0.600 0.810 0.800 0.800 10,000 8,000 0.8000 17.03 12.77 17.24 17.03 17.03 470 17.028 -2.44%
2006-02-16 0 0.820 - 0.820 - - 0 0 - 17.45 - 17.45 - - 0 - -3.53%
2006-02-15 0 0.850 0.630 0.850 0.580 0.850 26,300 17,742 0.6746 18.09 13.41 18.09 12.35 18.09 1,236 14.359 14.86%
2006-02-14 0 0.740 0.550 0.940 0.740 0.740 7,700 5,307 0.6892 15.75 11.71 20.01 15.75 15.75 362 14.670 0.00%
2006-02-13 0 0.740 0.600 0.740 - - 0 0 - 15.75 12.77 15.75 - - 0 - 0.00%
2006-02-10 0 0.740 0.580 0.750 - - 0 0 - 15.75 12.35 15.96 - - 0 - 0.00%
2006-02-09 0 0.740 0.700 0.750 0.700 0.780 44,000 31,180 0.7086 15.75 14.90 15.96 14.90 16.60 2,067 15.084 -7.50%
2006-02-08 0 0.800 0.620 0.800 - - 78 47 0.6026 17.03 13.20 17.03 - - 4 12.826 -5.88%
2006-02-07 0 0.850 0.800 0.850 - - 3 3 1.0000 18.09 17.03 18.09 - - 0 21.285 0.00%
2006-02-06 0 0.850 0.650 0.850 0.800 0.850 11,000 8,850 0.8045 18.09 13.84 18.09 17.03 18.09 517 17.125 6.25%
2006-02-03 0 0.800 0.700 0.880 0.800 0.920 35,000 30,760 0.8789 17.03 14.90 18.73 17.03 19.58 1,644 18.707 0.00%
2006-02-02 0 0.800 0.850 0.860 0.800 0.870 28,390 24,272 0.8549 17.03 18.09 18.31 17.03 18.52 1,334 18.198 -8.05%
2006-02-01 0 0.870 0.710 0.870 0.900 0.900 2,078 1,866 0.8980 18.52 15.11 18.52 19.16 19.16 98 19.114 2.35%
2006-01-27 0 0.850 0.660 0.850 0.800 0.950 79,000 66,510 0.8419 18.09 14.05 18.09 17.03 20.22 3,711 17.920 6.25%
2006-01-26 0 0.800 0.760 0.800 0.750 0.800 24,000 18,580 0.7742 17.03 16.18 17.03 15.96 17.03 1,128 16.479 6.67%
2006-01-25 0 0.750 0.750 0.790 - - 0 0 - 15.96 15.96 16.82 - - 0 - 13.64%
2006-01-24 0 0.660 0.660 0.740 0.610 0.750 14,000 9,940 0.7100 14.05 14.05 15.75 12.98 15.96 658 15.113 -12.00%
2006-01-23 0 0.750 0.660 0.750 0.700 0.750 52,000 36,500 0.7019 15.96 14.05 15.96 14.90 15.96 2,443 14.941 -5.06%
2006-01-20 0 0.790 0.660 0.790 0.680 0.790 12,000 8,380 0.6983 16.82 14.05 16.82 14.47 16.82 564 14.864 5.33%
2006-01-19 0 0.750 0.700 0.820 0.640 0.800 150,000 117,080 0.7805 15.96 14.90 17.45 13.62 17.03 7,047 16.614 -5.06%
2006-01-18 0 0.790 0.680 0.790 0.680 0.790 304,000 207,180 0.6815 16.82 14.47 16.82 14.47 16.82 14,282 14.506 0.00%
2006-01-17 0 0.790 0.700 0.790 0.700 0.800 108,000 80,120 0.7419 16.82 14.90 16.82 14.90 17.03 5,074 15.791 -7.06%
2006-01-16 0 0.850 0.800 0.870 0.800 0.990 74,000 60,920 0.8232 18.09 17.03 18.52 17.03 21.07 3,477 17.523 -5.56%
2006-01-13 0 0.900 0.770 0.900 0.800 1.020 274,861 250,139 0.9101 19.16 16.39 19.16 17.03 21.71 12,913 19.371 -14.29%
2006-01-12 0 1.050 1.000 1.050 1.000 1.180 336,156 364,576 1.0845 22.35 21.29 22.35 21.29 25.12 15,793 23.085 0.00%
2006-01-11 0 1.050 1.070 1.080 0.650 1.170 1,078,920 1,101,216 1.0207 22.35 22.78 22.99 13.84 24.90 50,688 21.725 54.41%
2006-01-10 0 0.680 0.580 0.680 0.540 0.680 278,000 162,480 0.5845 14.47 12.35 14.47 11.49 14.47 13,061 12.441 25.93%
2006-01-09 0 0.540 0.500 0.540 0.450 0.580 132,000 65,460 0.4959 11.49 10.64 11.49 9.578 12.35 6,201 10.556 -6.90%
2006-01-06 0 0.580 0.520 0.580 0.550 0.600 228,000 132,040 0.5791 12.35 11.07 12.35 11.71 12.77 10,712 12.327 -13.43%
2006-01-05 0 0.670 0.590 0.670 0.450 0.700 120,400 71,866 0.5969 14.26 12.56 14.26 9.578 14.90 5,656 12.705 -10.67%
2006-01-04 0 0.750 0.550 0.750 - - 31 12 0.3871 15.96 11.71 15.96 - - 1 8.2395 -12.79%
2006-01-03 0 0.860 0.860 0.870 0.330 0.870 160,000 91,860 0.5741 18.31 18.31 18.52 7.024 18.52 7,517 12.221 -7.53%
2005-12-30 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-12-29 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-12-28 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-12-23 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-12-22 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-12-21 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-12-20 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-12-19 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-12-16 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-12-15 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-12-14 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-12-13 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-12-12 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-12-09 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-12-08 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-12-07 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-12-06 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-12-05 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-12-02 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-12-01 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-11-30 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-11-29 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-11-28 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-11-25 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-11-24 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-11-23 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-11-22 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-11-21 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-11-18 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-11-17 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-11-16 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-11-15 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-11-14 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-11-11 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-11-10 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-11-09 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-11-08 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-11-07 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-11-04 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-11-03 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-11-02 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-11-01 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-10-31 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-10-28 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-10-27 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-10-26 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-10-25 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-10-24 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-10-21 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-10-20 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-10-19 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-10-18 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-10-17 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-10-14 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-10-13 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-10-12 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-10-10 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-10-07 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-10-06 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-10-05 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-10-04 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-10-03 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-09-30 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-09-29 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-09-28 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-09-27 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-09-26 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-09-23 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-09-22 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-09-21 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-09-20 1 - - - - - 0 0 - 19.80 - - - - 0 - 0.00%
2005-09-16 0 0.930 0.910 0.930 0.900 0.940 24,078 22,386 0.9297 19.80 19.37 19.80 19.16 20.01 1,131 19.790 3.33%
2005-09-15 0 0.900 0.850 0.900 0.850 0.900 162,000 139,500 0.8611 19.16 18.09 19.16 18.09 19.16 7,611 18.329 8.43%
2005-09-14 0 0.830 0.820 0.860 0.830 0.950 452,000 389,120 0.8609 17.67 17.45 18.31 17.67 20.22 21,235 18.324 -12.63%
2005-09-13 0 0.950 0.900 0.950 0.920 1.100 558,200 528,576 0.9469 20.22 19.16 20.22 19.58 23.41 26,224 20.156 -6.86%
2005-09-12 0 1.020 0.980 1.010 0.990 1.100 351,800 365,724 1.0396 21.71 20.86 21.50 21.07 23.41 16,528 22.128 3.03%
2005-09-09 0 0.990 0.990 1.010 0.850 1.020 1,211,680 1,165,835 0.9622 21.07 21.07 21.50 18.09 21.71 56,925 20.480 13.79%
2005-09-08 0 0.870 0.870 0.890 0.810 1.120 1,805,200 1,637,748 0.9072 18.52 18.52 18.94 17.24 23.84 84,809 19.311 -19.44%
2005-09-07 0 1.080 1.080 1.100 0.960 1.280 5,435,184 6,186,096 1.1382 22.99 22.99 23.41 20.43 27.25 255,347 24.226 10.20%
2005-09-06 0 0.980 0.980 0.990 0.750 1.150 7,403,322 6,946,408 0.9383 20.86 20.86 21.07 15.96 24.48 347,811 19.972 27.27%
2005-09-05 0 0.770 0.750 0.770 0.520 0.820 4,024,997 2,610,449 0.6486 16.39 15.96 16.39 11.07 17.45 189,096 13.805 57.14%
2005-09-02 0 0.490 0.480 0.490 0.440 0.500 1,724,452 817,527 0.4741 10.43 10.22 10.43 9.366 10.64 81,015 10.091 22.50%
2005-09-01 1 - - - - - 0 0 - 8.514 - - - - 0 - 0.00%
2005-08-31 1 - - - - - 0 0 - 8.514 - - - - 0 - 0.00%
2005-08-30 1 - - - - - 0 0 - 8.514 - - - - 0 - 0.00%
2005-08-29 1 - - - - - 0 0 - 8.514 - - - - 0 - 0.00%
2005-08-26 0 0.400 0.400 0.420 0.400 0.425 140,078 58,410 0.4170 8.514 8.514 8.940 8.514 9.046 6,581 8.8757 0.00%
2005-08-25 0 0.400 0.400 0.405 0.400 0.405 68,000 27,300 0.4015 8.514 8.514 8.621 8.514 8.621 3,195 8.5455 0.00%
2005-08-24 0 0.400 0.395 0.405 0.395 0.400 55,300 21,968 0.3973 8.514 8.408 8.621 8.408 8.514 2,598 8.4557 -4.76%
2005-08-23 0 0.420 0.390 0.435 0.400 0.420 200,000 82,000 0.4100 8.940 8.301 9.259 8.514 8.940 9,396 8.7270 -1.18%
2005-08-22 0 0.425 0.385 0.425 0.340 0.425 548,000 216,580 0.3952 9.046 8.195 9.046 7.237 9.046 25,745 8.4124 14.86%
2005-08-19 0 0.370 0.370 0.400 0.370 0.380 298,020 112,267 0.3767 7.876 7.876 8.514 7.876 8.088 14,001 8.0184 -2.63%
2005-08-18 0 0.380 0.380 0.400 0.380 0.410 1,366,550 538,639 0.3942 8.088 8.088 8.514 8.088 8.727 64,201 8.3899 -11.63%
2005-08-17 0 0.430 0.415 0.430 0.420 0.440 501,000 213,570 0.4263 9.153 8.833 9.153 8.940 9.366 23,537 9.0737 -2.27%
2005-08-16 0 0.440 0.445 0.450 0.435 0.480 1,647,100 736,508 0.4472 9.366 9.472 9.578 9.259 10.22 77,381 9.5179 -12.00%
2005-08-15 0 0.500 0.480 0.500 0.500 0.550 848,000 447,380 0.5276 10.64 10.22 10.64 10.64 11.71 39,839 11.230 -9.09%
2005-08-12 0 0.550 0.520 0.550 0.540 0.580 981,966 543,783 0.5538 11.71 11.07 11.71 11.49 12.35 46,133 11.787 0.00%
2005-08-11 0 0.550 0.540 0.550 0.510 0.570 1,592,233 854,694 0.5368 11.71 11.49 11.71 10.86 12.13 74,804 11.426 11.11%
2005-08-10 0 0.495 0.490 0.495 0.450 0.510 550,323 262,839 0.4776 10.54 10.43 10.54 9.578 10.86 25,854 10.166 10.00%
2005-08-09 0 0.450 0.435 0.480 0.430 0.530 1,217,259 576,480 0.4736 9.578 9.259 10.22 9.153 11.28 57,187 10.081 -15.09%
2005-08-08 0 0.530 0.520 0.530 0.390 0.610 7,663,058 3,570,410 0.4659 11.28 11.07 11.28 8.301 12.98 360,014 9.9174 -64.67%
2005-08-05 0 1.500 1.200 1.500 0.600 1.500 146,380 146,778 1.0027 31.93 25.54 31.93 12.77 31.93 6,877 21.343 212.50%
2005-08-04 0 0.480 0.480 0.800 0.450 0.450 50,000 22,500 0.4500 10.22 10.22 17.03 9.578 9.578 2,349 9.5785 24.68%
2005-08-03 0 0.385 0.385 2.000 - - 0 0 - 8.195 8.195 42.57 - - 0 - 10.00%
2005-08-02 0 0.350 0.350 2.000 - - 260 70 0.2692 7.450 7.450 42.57 - - 12 5.7307 14.75%
2005-08-01 0 0.305 0.305 - - - 0 0 - 6.492 6.492 - - - 0 - 19.61%
2005-07-29 0 0.255 0.255 - 0.250 0.250 23,000 5,740 0.2496 5.428 5.428 - 5.321 5.321 1,081 5.3121 0.00%
2005-07-28 0 0.255 0.255 - 0.250 0.255 23,331 5,839 0.2503 5.428 5.428 - 5.321 5.428 1,096 5.3271 2.00%
2005-07-27 0 0.250 0.250 - 0.250 0.460 28,640 11,324 0.3954 5.321 5.321 - 5.321 9.791 1,346 8.4161 -45.65%
2005-07-26 0 0.460 - 0.460 - - 0 0 - 9.791 - 9.791 - - 0 - 0.00%
2005-07-25 0 0.460 - 0.460 0.460 0.460 5,320 2,447 0.4600 9.791 - 9.791 9.791 9.791 250 9.7905 0.00%
2005-07-22 0 0.460 - 0.460 - - 0 0 - 9.791 - 9.791 - - 0 - 0.00%
2005-07-21 0 0.460 - 0.600 0.460 0.470 16,380 7,585 0.4631 9.791 - 12.77 9.791 10.00 770 9.8566 -24.59%
2005-07-20 0 0.610 - 0.690 0.610 0.690 7,000 4,590 0.6557 12.98 - 14.69 12.98 14.69 329 13.957 -12.86%
2005-07-19 0 0.700 - 0.700 - - 0 0 - 14.90 - 14.90 - - 0 - 0.00%
2005-07-18 0 0.700 0.600 0.800 0.700 0.800 12,018 9,212 0.7665 14.90 12.77 17.03 14.90 17.03 565 16.316 -15.49%
2005-07-15 0 1.500 - 1.500 1.100 1.500 3,140 3,510 1.1178 17.63 - 17.63 12.93 17.63 267 13.139 15.38%
2005-07-14 0 0.013 0.012 0.013 0.011 0.013 14,013,620 164,380 0.0117 15.28 14.10 15.28 12.93 15.28 11,923 13.787 0.00%
2005-07-13 0 0.013 0.012 0.013 0.013 0.017 33,650,000 470,880 0.0140 15.28 14.10 15.28 15.28 19.98 28,629 16.448 -23.53%
2005-07-12 0 0.017 0.014 0.017 0.015 0.020 7,255,814 124,365 0.0171 19.98 16.46 19.98 17.63 23.51 6,173 20.146 -15.00%
2005-07-11 0 0.020 0.020 0.021 0.020 0.021 374,000 7,586 0.0203 23.51 23.51 24.68 23.51 24.68 318 23.841 5.26%
2005-07-08 0 0.019 0.019 0.020 0.019 0.020 2,895,810 55,117 0.0190 22.33 22.33 23.51 22.33 23.51 2,464 22.372 0.00%
2005-07-07 0 0.019 0.019 0.020 0.019 0.020 1,198,000 23,222 0.0194 22.33 22.33 23.51 22.33 23.51 1,019 22.784 -5.00%
2005-07-06 0 0.020 0.020 0.022 0.020 0.020 190,000 3,800 0.0200 23.51 23.51 25.86 23.51 23.51 162 23.508 0.00%
2005-07-05 0 0.020 0.020 0.022 0.020 0.021 4,479,646 91,090 0.0203 23.51 23.51 25.86 23.51 24.68 3,811 23.900 -4.76%
2005-07-04 0 0.021 0.021 0.022 0.020 0.022 2,730,000 58,172 0.0213 24.68 24.68 25.86 23.51 25.86 2,323 25.046 -8.70%
2005-06-30 0 0.023 0.020 0.023 0.019 0.023 3,484,992 68,053 0.0195 27.03 23.51 27.03 22.33 27.03 2,965 22.952 15.00%
2005-06-29 0 0.020 0.020 0.021 0.020 0.021 1,337,620 26,936 0.0201 23.51 23.51 24.68 23.51 24.68 1,138 23.669 0.00%
2005-06-28 0 0.020 0.020 0.022 0.019 0.021 5,450,000 111,370 0.0204 23.51 23.51 25.86 22.33 24.68 4,637 24.019 5.26%
2005-06-27 0 0.019 0.019 0.023 0.019 0.021 3,328,000 65,544 0.0197 22.33 22.33 27.03 22.33 24.68 2,831 23.149 -9.52%
2005-06-24 0 0.021 0.021 0.023 0.020 0.022 5,116,000 109,318 0.0214 24.68 24.68 27.03 23.51 25.86 4,353 25.115 0.00%
2005-06-23 0 0.021 0.021 0.022 0.021 0.023 3,270,000 70,830 0.0217 24.68 24.68 25.86 24.68 27.03 2,782 25.459 0.00%
2005-06-22 0 0.021 0.021 0.022 0.021 0.025 4,520,000 102,626 0.0227 24.68 24.68 25.86 24.68 29.38 3,846 26.687 -8.70%
2005-06-21 0 0.023 0.022 0.024 0.023 0.026 8,404,000 201,544 0.0240 27.03 25.86 28.21 27.03 30.56 7,150 28.188 -11.54%
2005-06-20 0 0.026 0.023 0.026 0.022 0.026 5,850,000 130,022 0.0222 30.56 27.03 30.56 25.86 30.56 4,977 26.124 18.18%
2005-06-17 0 0.022 0.022 0.024 0.021 0.025 2,828,306 62,531 0.0221 25.86 25.86 28.21 24.68 29.38 2,406 25.987 -4.35%
2005-06-16 0 0.023 0.021 0.024 0.021 0.023 2,240,000 47,640 0.0213 27.03 24.68 28.21 24.68 27.03 1,906 24.998 -8.00%
2005-06-15 0 0.025 0.021 0.025 0.026 0.026 200,000 5,200 0.0260 29.38 24.68 29.38 30.56 30.56 170 30.560 4.17%
2005-06-14 0 0.024 0.022 0.024 0.024 0.024 800,000 19,200 0.0240 28.21 25.86 28.21 28.21 28.21 681 28.209 4.35%
2005-06-13 0 0.023 0.021 0.025 0.023 0.023 400,000 9,200 0.0230 27.03 24.68 29.38 27.03 27.03 340 27.034 0.00%
2005-06-10 0 0.023 0.023 0.026 0.022 0.023 750,000 16,850 0.0225 27.03 27.03 30.56 25.86 27.03 638 26.407 -4.17%
2005-06-09 0 0.024 0.023 0.024 0.024 0.025 1,262,000 30,588 0.0242 28.21 27.03 28.21 28.21 29.38 1,074 28.489 -4.00%
2005-06-08 0 0.025 0.025 0.026 0.024 0.025 1,686,000 41,950 0.0249 29.38 29.38 30.56 28.21 29.38 1,434 29.245 -3.85%
2005-06-07 0 0.026 0.025 0.027 0.024 0.026 6,694,000 171,248 0.0256 30.56 29.38 31.74 28.21 30.56 5,695 30.069 8.33%
2005-06-06 0 0.024 0.024 0.026 0.024 0.027 1,111,810 29,176 0.0262 28.21 28.21 30.56 28.21 31.74 946 30.844 -11.11%
2005-06-03 0 0.027 0.027 0.028 0.026 0.030 11,506,000 313,676 0.0273 31.74 31.74 32.91 30.56 35.26 9,789 32.043 12.50%
2005-06-02 0 0.024 0.024 0.025 0.024 0.026 4,893,620 119,898 0.0245 28.21 28.21 29.38 28.21 30.56 4,163 28.798 0.00%
2005-06-01 0 0.024 0.024 0.026 0.024 0.026 2,340,000 60,440 0.0258 28.21 28.21 30.56 28.21 30.56 1,991 30.359 0.00%
2005-05-31 0 0.024 0.022 0.025 0.022 0.028 7,498,000 188,528 0.0251 28.21 25.86 29.38 25.86 32.91 6,379 29.554 -4.00%
2005-05-30 0 0.025 0.023 0.025 0.022 0.028 15,956,000 383,016 0.0240 29.38 27.03 29.38 25.86 32.91 13,575 28.215 -10.71%
2005-05-27 0 0.028 0.028 0.029 0.027 0.034 12,198,000 350,412 0.0287 32.91 32.91 34.09 31.74 39.96 10,378 33.765 -12.50%
2005-05-26 0 0.032 0.032 0.034 0.032 0.035 5,443,497 180,131 0.0331 37.61 37.61 39.96 37.61 41.14 4,631 38.895 -15.79%
2005-05-25 0 0.038 0.033 0.038 0.031 0.041 9,515,306 311,640 0.0328 44.66 38.79 44.66 36.44 48.19 8,095 38.496 5.56%
2005-05-24 0 0.036 0.035 0.036 0.033 0.041 13,399,662 495,989 0.0370 42.31 41.14 42.31 38.79 48.19 11,400 43.507 5.88%
2005-05-23 0 0.034 0.034 0.035 0.032 0.047 19,502,342 757,014 0.0388 39.96 39.96 41.14 37.61 55.24 16,592 45.624 -15.00%
2005-05-20 0 0.040 0.040 0.045 0.040 0.085 43,222,704 2,686,736 0.0622 47.02 47.02 52.89 47.02 99.91 36,773 73.062 -45.21%
2005-05-19 1 - - - - - 0 0 - 85.80 - - - - 0 - 0.00%
2005-05-18 1 - - - - - 0 0 - 85.80 - - - - 0 - 0.00%
2005-05-17 1 - - - - - 0 0 - 85.80 - - - - 0 - 0.00%
2005-05-13 1 - - - - - 0 0 - 85.80 - - - - 0 - 0.00%
2005-05-12 1 - - - - - 0 0 - 85.80 - - - - 0 - 0.00%
2005-05-11 1 - - - - - 0 0 - 85.80 - - - - 0 - 0.00%
2005-05-10 1 - - - - - 0 0 - 85.80 - - - - 0 - 0.00%
2005-05-09 1 - - - - - 0 0 - 85.80 - - - - 0 - 0.00%
2005-05-06 1 - - - - - 0 0 - 85.80 - - - - 0 - 0.00%
2005-05-05 1 - - - - - 0 0 - 85.80 - - - - 0 - 0.00%
2005-05-04 1 - - - - - 0 0 - 85.80 - - - - 0 - 0.00%
2005-05-03 1 - - - - - 0 0 - 85.80 - - - - 0 - 0.00%
2005-04-29 1 - - - - - 0 0 - 85.80 - - - - 0 - 0.00%
2005-04-28 1 - - - - - 0 0 - 85.80 - - - - 0 - 0.00%
2005-04-27 1 - - - - - 0 0 - 85.80 - - - - 0 - 0.00%
2005-04-26 1 - - - - - 0 0 - 85.80 - - - - 0 - 0.00%
2005-04-25 1 - - - - - 0 0 - 85.80 - - - - 0 - 0.00%
2005-04-22 1 - - - - - 0 0 - 85.80 - - - - 0 - 0.00%
2005-04-21 1 - - - - - 0 0 - 85.80 - - - - 0 - 0.00%
2005-04-20 1 - - - - - 0 0 - 85.80 - - - - 0 - 0.00%
2005-04-19 0 0.073 0.073 0.076 0.073 0.080 1,184,000 88,372 0.0746 85.80 85.80 89.33 85.80 94.03 1,007 87.729 -7.59%
2005-04-18 0 0.079 0.075 0.080 0.074 0.092 10,488,000 873,106 0.0832 92.86 88.15 94.03 86.98 108.1 8,923 97.848 -1.25%
2005-04-15 0 0.080 0.076 0.080 0.070 0.082 6,476,000 486,438 0.0751 94.03 89.33 94.03 82.28 96.38 5,510 88.288 -5.88%
2005-04-14 0 0.085 0.081 0.085 0.080 0.095 9,847,620 859,201 0.0872 99.91 95.21 99.91 94.03 111.7 8,378 102.55 6.25%
2005-04-13 0 0.080 0.080 0.083 0.078 0.098 7,838,000 669,082 0.0854 94.03 94.03 97.56 91.68 115.2 6,668 100.34 -12.09%
2005-04-12 0 0.091 0.091 0.092 0.059 0.105 31,954,000 2,734,598 0.0856 107.0 107.0 108.1 69.35 123.4 27,186 100.59 49.18%
2005-04-11 0 0.061 0.060 0.061 0.058 0.065 8,077,879 494,110 0.0612 71.70 70.52 71.70 68.17 76.40 6,873 71.896 1.67%
2005-04-08 0 0.060 0.057 0.063 0.054 0.075 9,430,000 623,348 0.0661 70.52 67.00 74.05 63.47 88.15 8,023 77.696 -22.08%
2005-04-07 0 0.077 0.076 0.078 0.061 0.095 9,757,000 796,094 0.0816 90.50 89.33 91.68 71.70 111.7 8,301 95.902 -22.22%
2005-04-06 0 0.099 0.099 0.101 0.095 0.146 26,691,488 3,169,404 0.1187 116.4 116.4 118.7 111.7 171.6 22,709 139.57 -13.91%
2005-04-04 0 0.115 0.116 0.118 0.070 0.180 65,306,620 8,424,215 0.1290 135.2 136.3 138.7 82.28 211.6 55,562 151.62 82.54%
2005-04-01 0 0.063 0.063 0.068 0.042 0.138 39,538,844 3,814,568 0.0965 74.05 74.05 79.93 49.37 162.2 33,639 113.40 85.29%
2005-03-31 0 0.034 0.040 0.042 0.026 0.043 6,328,686 228,359 0.0361 39.96 47.02 49.37 30.56 50.54 5,384 42.412 36.00%
2005-03-30 0 0.025 0.024 - 0.024 0.025 2,948,000 72,732 0.0247 29.38 28.21 - 28.21 29.38 2,508 28.999 19.05%
2005-03-29 0 0.021 0.021 0.023 0.021 0.021 76,000 1,596 0.0210 24.68 24.68 27.03 24.68 24.68 65 24.683 -8.70%
2005-03-24 0 0.023 0.020 0.023 - - 0 0 - 27.03 23.51 27.03 - - 0 - 0.00%
2005-03-23 0 0.023 0.020 0.024 - - 0 0 - 27.03 23.51 28.21 - - 0 - 0.00%
2005-03-22 0 0.023 0.023 0.024 0.018 0.024 260,000 5,604 0.0216 27.03 27.03 28.21 21.16 28.21 221 25.334 -8.00%
2005-03-21 0 0.025 0.024 0.025 0.024 0.025 1,290,000 31,750 0.0246 29.38 28.21 29.38 28.21 29.38 1,098 28.929 0.00%
2005-03-18 0 0.025 0.025 0.032 - - 0 0 - 29.38 29.38 37.61 - - 0 - 0.00%
2005-03-17 0 0.025 0.025 0.032 0.025 0.025 6,248 155 0.0248 29.38 29.38 37.61 29.38 29.38 5 29.159 -3.85%
2005-03-16 0 0.026 0.022 0.026 - - 0 0 - 30.56 25.86 30.56 - - 0 - 0.00%
2005-03-15 0 0.026 0.022 0.032 - - 0 0 - 30.56 25.86 37.61 - - 0 - 0.00%
2005-03-14 0 0.026 0.025 0.032 0.024 0.026 1,190,000 30,130 0.0253 30.56 29.38 37.61 28.21 30.56 1,012 29.760 8.33%
2005-03-11 0 0.024 0.024 0.026 - - 0 0 - 28.21 28.21 30.56 - - 0 - 9.09%
2005-03-10 0 0.022 0.022 0.032 0.022 0.024 114,339 2,565 0.0224 25.86 25.86 37.61 25.86 28.21 97 26.368 -8.33%
2005-03-09 0 0.024 0.022 0.024 0.024 0.026 1,196,000 29,204 0.0244 28.21 25.86 28.21 28.21 30.56 1,018 28.701 0.00%
2005-03-08 0 0.024 0.024 0.032 0.024 0.024 4,000 96 0.0240 28.21 28.21 37.61 28.21 28.21 3 28.209 -4.00%
2005-03-07 0 0.025 0.025 0.031 - - 0 0 - 29.38 29.38 36.44 - - 0 - 4.17%
2005-03-04 0 0.024 0.024 0.031 0.024 0.030 2,414,000 61,256 0.0254 28.21 28.21 36.44 28.21 35.26 2,054 29.826 -25.00%
2005-03-03 0 0.032 0.028 0.032 0.032 0.032 1,100,000 35,200 0.0320 37.61 32.91 37.61 37.61 37.61 936 37.612 14.29%
2005-03-02 0 0.028 0.020 0.032 - - 0 0 - 32.91 23.51 37.61 - - 0 - 0.00%
2005-03-01 0 0.028 0.022 0.032 - - 0 0 - 32.91 25.86 37.61 - - 0 - 0.00%
2005-02-28 0 0.028 0.020 0.031 - - 0 0 - 32.91 23.51 36.44 - - 0 - 0.00%
2005-02-25 0 0.028 0.025 0.028 - - 0 0 - 32.91 29.38 32.91 - - 0 - 0.00%
2005-02-24 0 0.028 0.028 0.034 - - 0 0 - 32.91 32.91 39.96 - - 0 - 7.69%
2005-02-23 0 0.026 0.024 0.034 - - 0 0 - 30.56 28.21 39.96 - - 0 - 0.00%
2005-02-22 0 0.026 0.026 0.034 0.022 0.026 4,000 96 0.0240 30.56 30.56 39.96 25.86 30.56 3 28.209 -13.33%
2005-02-21 0 0.030 0.022 0.033 - - 0 0 - 35.26 25.86 38.79 - - 0 - 0.00%
2005-02-18 0 0.030 0.024 0.030 0.030 0.030 60,000 1,800 0.0300 35.26 28.21 35.26 35.26 35.26 51 35.262 3.45%
2005-02-17 0 0.029 0.029 0.033 - - 0 0 - 34.09 34.09 38.79 - - 0 - 0.00%
2005-02-16 0 0.029 0.029 0.033 - - 0 0 - 34.09 34.09 38.79 - - 0 - 7.41%
2005-02-15 0 0.027 0.027 0.033 - - 0 0 - 31.74 31.74 38.79 - - 0 - 8.00%
2005-02-14 0 0.025 0.025 0.033 - - 0 0 - 29.38 29.38 38.79 - - 0 - 8.70%
2005-02-08 0 0.023 0.022 0.031 0.023 0.023 600,000 13,800 0.0230 27.03 25.86 36.44 27.03 27.03 510 27.034 9.52%
2005-02-07 0 0.021 0.021 - 0.021 0.021 50,000 1,050 0.0210 24.68 24.68 - 24.68 24.68 43 24.683 -27.59%
2005-02-04 0 0.029 0.023 0.030 - - 0 0 - 34.09 27.03 35.26 - - 0 - 0.00%
2005-02-03 0 0.029 0.024 0.034 - - 0 0 - 34.09 28.21 39.96 - - 0 - 0.00%
2005-02-02 0 0.029 0.026 - 0.029 0.029 500,000 14,500 0.0290 34.09 30.56 - 34.09 34.09 425 34.086 3.57%
2005-02-01 0 0.028 0.028 0.034 0.028 0.030 298,000 8,744 0.0293 32.91 32.91 39.96 32.91 35.26 254 34.488 -17.65%
2005-01-31 0 0.034 0.026 0.034 - - 0 0 - 39.96 30.56 39.96 - - 0 - 0.00%
2005-01-28 0 0.034 0.026 0.034 0.034 0.034 40,000 1,360 0.0340 39.96 30.56 39.96 39.96 39.96 34 39.963 0.00%
2005-01-27 0 0.034 0.032 0.034 0.034 0.034 200,000 6,800 0.0340 39.96 37.61 39.96 39.96 39.96 170 39.963 21.43%
2005-01-26 0 0.028 0.025 0.034 - - 0 0 - 32.91 29.38 39.96 - - 0 - 0.00%
2005-01-25 0 0.028 0.027 0.034 - - 0 0 - 32.91 31.74 39.96 - - 0 - 0.00%
2005-01-24 0 0.028 0.026 0.034 - - 0 0 - 32.91 30.56 39.96 - - 0 - 0.00%
2005-01-21 0 0.028 0.025 0.035 - - 0 0 - 32.91 29.38 41.14 - - 0 - 0.00%
2005-01-20 0 0.028 0.027 0.036 - - 0 0 - 32.91 31.74 42.31 - - 0 - 0.00%
2005-01-19 0 0.028 0.028 0.036 0.025 0.025 100,000 2,500 0.0250 32.91 32.91 42.31 29.38 29.38 85 29.385 -17.65%
2005-01-18 0 0.034 0.023 0.034 0.023 0.034 41,050 958 0.0233 39.96 27.03 39.96 27.03 39.96 35 27.430 17.24%
2005-01-17 0 0.029 0.022 0.034 - - 0 0 - 34.09 25.86 39.96 - - 0 - 0.00%
2005-01-14 0 0.029 0.026 0.034 - - 0 0 - 34.09 30.56 39.96 - - 0 - 0.00%
2005-01-13 0 0.029 0.026 0.034 - - 0 0 - 34.09 30.56 39.96 - - 0 - 0.00%
2005-01-12 0 0.029 0.029 0.034 0.029 0.029 162,000 4,698 0.0290 34.09 34.09 39.96 34.09 34.09 138 34.086 0.00%
2005-01-11 0 0.029 0.029 0.034 - - 0 0 - 34.09 34.09 39.96 - - 0 - 0.00%
2005-01-10 0 0.029 0.029 0.034 0.029 0.029 200,000 5,800 0.0290 34.09 34.09 39.96 34.09 34.09 170 34.086 -6.45%
2005-01-07 0 0.031 0.029 0.031 0.031 0.031 1,000,000 31,000 0.0310 36.44 34.09 36.44 36.44 36.44 851 36.437 -13.89%
2005-01-06 0 0.036 0.034 0.038 0.034 0.036 568,000 19,848 0.0349 42.31 39.96 44.66 39.96 42.31 483 41.072 16.13%
2005-01-05 0 0.031 0.031 0.034 0.030 0.034 2,778,000 88,898 0.0320 36.44 36.44 39.96 35.26 39.96 2,363 37.613 3.33%
2005-01-04 0 0.030 0.030 0.032 0.030 0.034 552,000 17,112 0.0310 35.26 35.26 37.61 35.26 39.96 470 36.437 -11.76%
2005-01-03 0 0.034 0.030 0.034 - - 0 0 - 39.96 35.26 39.96 - - 0 - 0.00%
2004-12-31 0 0.034 0.030 0.034 0.034 0.034 150,000 5,100 0.0340 39.96 35.26 39.96 39.96 39.96 128 39.963 13.33%
2004-12-30 0 0.030 0.030 0.034 - - 0 0 - 35.26 35.26 39.96 - - 0 - 0.00%
2004-12-29 0 0.030 0.030 0.035 0.029 0.029 800,000 23,200 0.0290 35.26 35.26 41.14 34.09 34.09 681 34.086 3.45%
2004-12-28 0 0.029 0.029 0.034 - - 0 0 - 34.09 34.09 39.96 - - 0 - 3.57%
2004-12-24 0 0.028 0.028 0.035 0.026 0.035 1,374,000 39,884 0.0290 32.91 32.91 41.14 30.56 41.14 1,169 34.119 -20.00%
2004-12-23 0 0.035 0.035 0.040 0.034 0.034 100,000 3,400 0.0340 41.14 41.14 47.02 39.96 39.96 85 39.963 2.94%
2004-12-22 0 0.034 0.034 0.040 0.034 0.034 202,000 6,868 0.0340 39.96 39.96 47.02 39.96 39.96 172 39.963 -8.11%
2004-12-21 0 0.037 0.037 0.045 0.037 0.037 215,620 7,967 0.0369 43.49 43.49 52.89 43.49 43.49 183 43.430 0.00%
2004-12-20 0 0.037 0.037 0.043 0.034 0.034 100,000 3,400 0.0340 43.49 43.49 50.54 39.96 39.96 85 39.963 8.82%
2004-12-17 0 0.034 0.034 0.040 0.034 0.034 2,000,000 68,000 0.0340 39.96 39.96 47.02 39.96 39.96 1,702 39.963 -5.56%
2004-12-16 0 0.036 0.033 0.040 - - 0 0 - 42.31 38.79 47.02 - - 0 - 0.00%
2004-12-15 0 0.036 0.036 0.040 - - 0 0 - 42.31 42.31 47.02 - - 0 - 2.86%
2004-12-14 0 0.035 0.035 0.043 0.035 0.036 1,468,000 51,890 0.0353 41.14 41.14 50.54 41.14 42.31 1,249 41.547 -18.60%
2004-12-13 0 0.043 0.036 0.044 0.035 0.043 240,000 9,118 0.0380 50.54 42.31 51.72 41.14 50.54 204 44.655 -2.27%
2004-12-10 0 0.044 0.036 0.048 0.036 0.044 264,991 9,726 0.0367 51.72 42.31 56.42 42.31 51.72 225 43.140 18.92%
2004-12-09 0 0.037 0.037 0.045 0.037 0.048 1,364,000 60,948 0.0447 43.49 43.49 52.89 43.49 56.42 1,160 52.520 -22.92%
2004-12-08 0 0.048 0.034 0.048 - - 0 0 - 56.42 39.96 56.42 - - 0 - 0.00%
2004-12-07 0 0.048 0.038 0.048 0.038 0.050 1,757,620 71,736 0.0408 56.42 44.66 56.42 44.66 58.77 1,495 47.972 26.32%
2004-12-06 0 0.038 0.034 0.038 0.034 0.040 1,491,810 54,826 0.0368 44.66 39.96 44.66 39.96 47.02 1,269 43.197 11.76%
2004-12-03 0 0.034 0.028 0.034 0.028 0.034 371,619 12,512 0.0337 39.96 32.91 39.96 32.91 39.96 316 39.574 0.00%
2004-12-02 0 0.034 0.034 0.035 0.026 0.034 285,430 9,323 0.0327 39.96 39.96 41.14 30.56 39.96 243 38.392 9.68%
2004-12-01 0 0.031 0.026 0.040 - - 0 0 - 36.44 30.56 47.02 - - 0 - 0.00%
2004-11-30 0 0.031 0.031 0.039 0.031 0.035 592,000 19,392 0.0328 36.44 36.44 45.84 36.44 41.14 504 38.502 -22.50%
2004-11-29 0 0.040 0.030 0.040 0.035 0.040 310,000 10,900 0.0352 47.02 35.26 47.02 41.14 47.02 264 41.328 14.29%
2004-11-26 0 0.035 0.032 0.039 0.035 0.035 518,000 18,130 0.0350 41.14 37.61 45.84 41.14 41.14 441 41.138 12.90%
2004-11-25 0 0.031 0.031 0.035 0.031 0.043 620,000 23,320 0.0376 36.44 36.44 41.14 36.44 50.54 527 44.210 3.33%
2004-11-24 0 0.030 0.026 0.038 0.030 0.032 650,306 19,706 0.0303 35.26 30.56 44.66 35.26 37.61 553 35.617 -9.09%
2004-11-23 0 0.033 0.033 0.035 0.033 0.033 100,000 3,300 0.0330 38.79 38.79 41.14 38.79 38.79 85 38.788 10.00%
2004-11-22 0 0.030 0.029 0.038 0.030 0.030 302,000 9,060 0.0300 35.26 34.09 44.66 35.26 35.26 257 35.262 20.00%
2004-11-19 0 0.025 0.025 0.045 0.025 0.025 500,000 12,500 0.0250 29.38 29.38 52.89 29.38 29.38 425 29.385 -3.85%
2004-11-18 0 0.026 0.026 0.050 - - 0 0 - 30.56 30.56 58.77 - - 0 - 4.00%
2004-11-17 0 0.025 0.025 0.030 0.020 0.020 7,810 138 0.0177 29.38 29.38 35.26 23.51 23.51 7 20.769 -21.88%
2004-11-16 0 0.032 0.024 0.050 - - 0 0 - 37.61 28.21 58.77 - - 0 - 0.00%
2004-11-15 0 0.032 0.025 0.032 - - 0 0 - 37.61 29.38 37.61 - - 0 - -8.57%
2004-11-12 0 0.035 0.031 0.035 0.030 0.035 420,000 12,760 0.0304 41.14 36.44 41.14 35.26 41.14 357 35.709 16.67%
2004-11-11 0 0.030 0.030 0.038 0.025 0.035 1,473,620 48,532 0.0329 35.26 35.26 44.66 29.38 41.14 1,254 38.710 66.67%
2004-11-10 0 0.018 0.018 0.035 0.018 0.030 1,900,000 48,544 0.0255 21.16 21.16 41.14 21.16 35.26 1,616 30.030 -37.93%
2004-11-09 0 0.029 0.026 0.050 - - 312 6 0.0192 34.09 30.56 58.77 - - 0 22.604 0.00%
2004-11-08 0 0.029 0.029 0.037 0.029 0.030 50,000 1,470 0.0294 34.09 34.09 43.49 34.09 35.26 43 34.556 -21.62%
2004-11-05 0 0.037 - 0.037 - - 0 0 - 43.49 - 43.49 - - 0 - -2.63%
2004-11-04 0 0.038 0.032 0.038 - - 0 0 - 44.66 37.61 44.66 - - 0 - 0.00%
2004-11-03 0 0.038 0.031 0.045 0.038 0.038 6,000 228 0.0380 44.66 36.44 52.89 44.66 44.66 5 44.665 0.00%
2004-11-02 0 0.038 0.031 0.050 - - 0 0 - 44.66 36.44 58.77 - - 0 - 0.00%
2004-11-01 0 0.038 0.030 0.040 - - 0 0 - 44.66 35.26 47.02 - - 0 - 0.00%
2004-10-29 0 0.038 0.030 0.040 - - 0 0 - 44.66 35.26 47.02 - - 0 - 0.00%
2004-10-28 0 0.038 0.030 0.043 - - 0 0 - 44.66 35.26 50.54 - - 0 - 0.00%
2004-10-27 0 0.038 0.029 0.038 - - 0 0 - 44.66 34.09 44.66 - - 0 - 0.00%
2004-10-26 0 0.038 0.030 0.040 - - 0 0 - 44.66 35.26 47.02 - - 0 - 0.00%
2004-10-25 0 0.038 0.030 0.045 - - 0 0 - 44.66 35.26 52.89 - - 0 - 0.00%
2004-10-21 0 0.038 0.030 0.038 - - 0 0 - 44.66 35.26 44.66 - - 0 - 0.00%
2004-10-20 0 0.038 0.031 0.038 - - 0 0 - 44.66 36.44 44.66 - - 0 - 0.00%
2004-10-19 0 0.038 0.031 0.038 0.030 0.040 75,620 2,852 0.0377 44.66 36.44 44.66 35.26 47.02 64 44.329 -5.00%
2004-10-18 0 0.040 0.030 0.042 0.040 0.040 746,000 29,840 0.0400 47.02 35.26 49.37 47.02 47.02 635 47.015 0.00%
2004-10-15 0 0.040 0.030 0.040 - - 0 0 - 47.02 35.26 47.02 - - 0 - 0.00%
2004-10-14 0 0.040 0.040 0.043 0.040 0.043 750,000 31,830 0.0424 47.02 47.02 50.54 47.02 50.54 638 49.883 -6.98%
2004-10-13 0 0.043 0.030 0.043 0.037 0.043 390,000 14,970 0.0384 50.54 35.26 50.54 43.49 50.54 332 45.117 30.30%
2004-10-12 0 0.033 0.031 0.040 0.033 0.033 400,000 13,200 0.0330 38.79 36.44 47.02 38.79 38.79 340 38.788 6.45%
2004-10-11 0 0.031 0.028 - - - 0 0 - 36.44 32.91 - - - 0 - 0.00%
2004-10-08 0 0.031 0.030 0.032 - - 0 0 - 36.44 35.26 37.61 - - 0 - 0.00%
2004-10-07 0 0.031 0.031 - 0.031 0.031 120,000 3,720 0.0310 36.44 36.44 - 36.44 36.44 102 36.437 -3.13%
2004-10-06 0 0.032 0.030 0.036 0.032 0.032 500,000 16,000 0.0320 37.61 35.26 42.31 37.61 37.61 425 37.612 0.00%
2004-10-05 0 0.032 0.032 0.040 0.032 0.032 1,134,000 36,288 0.0320 37.61 37.61 47.02 37.61 37.61 965 37.612 0.00%
2004-10-04 0 0.032 0.032 0.040 - - 0 0 - 37.61 37.61 47.02 - - 0 - 0.00%
2004-09-30 0 0.032 0.028 0.032 - - 0 0 - 37.61 32.91 37.61 - - 0 - -5.88%
2004-09-28 0 0.034 0.015 0.034 - - 0 0 - 39.96 17.63 39.96 - - 0 - 0.00%
2004-09-27 0 0.034 0.025 0.034 - - 0 0 - 39.96 29.38 39.96 - - 0 - -2.86%
2004-09-24 0 0.035 0.030 0.043 - - 0 0 - 41.14 35.26 50.54 - - 0 - 0.00%
2004-09-23 0 0.035 0.025 0.043 - - 0 0 - 41.14 29.38 50.54 - - 0 - 0.00%
2004-09-22 0 0.035 0.030 0.043 - - 0 0 - 41.14 35.26 50.54 - - 0 - 0.00%
2004-09-21 0 0.035 0.028 0.043 - - 0 0 - 41.14 32.91 50.54 - - 0 - 0.00%
2004-09-20 0 0.035 0.035 0.043 - - 0 0 - 41.14 41.14 50.54 - - 0 - 0.00%
2004-09-17 0 0.035 0.035 0.043 - - 0 0 - 41.14 41.14 50.54 - - 0 - 0.00%
2004-09-16 0 0.035 0.035 0.044 - - 0 0 - 41.14 41.14 51.72 - - 0 - 0.00%
2004-09-15 0 0.035 0.035 0.043 - - 0 0 - 41.14 41.14 50.54 - - 0 - 0.00%
2004-09-14 0 0.035 0.035 0.043 - - 0 0 - 41.14 41.14 50.54 - - 0 - 0.00%
2004-09-13 0 0.035 0.035 0.043 - - 0 0 - 41.14 41.14 50.54 - - 0 - 2.94%
2004-09-10 0 0.034 0.034 0.042 - - 0 0 - 39.96 39.96 49.37 - - 0 - 3.03%
2004-09-09 0 0.033 0.033 0.040 - - 0 0 - 38.79 38.79 47.02 - - 0 - 0.00%
2004-09-08 0 0.033 0.033 0.040 0.032 0.033 520,000 16,690 0.0321 38.79 38.79 47.02 37.61 38.79 442 37.725 3.12%
2004-09-07 0 0.032 0.026 0.032 0.032 0.032 30,000 960 0.0320 37.61 30.56 37.61 37.61 37.61 26 37.612 0.00%
2004-09-06 0 0.032 0.032 0.040 0.032 0.032 90,000 2,880 0.0320 37.61 37.61 47.02 37.61 37.61 77 37.612 0.00%
2004-09-03 0 0.032 0.028 0.034 0.025 0.046 2,808,000 84,986 0.0303 37.61 32.91 39.96 29.38 54.07 2,389 35.574 -20.00%
2004-09-02 0 0.040 0.030 0.048 - - 0 0 - 47.02 35.26 56.42 - - 0 - 0.00%
2004-09-01 0 0.040 0.030 0.045 - - 0 0 - 47.02 35.26 52.89 - - 0 - 0.00%
2004-08-31 0 0.040 0.032 0.040 - - 0 0 - 47.02 37.61 47.02 - - 0 - 0.00%
2004-08-30 0 0.040 0.031 0.045 - - 0 0 - 47.02 36.44 52.89 - - 0 - 0.00%
2004-08-27 0 0.040 0.035 0.040 0.040 0.040 100,000 4,000 0.0400 47.02 41.14 47.02 47.02 47.02 85 47.015 8.11%
2004-08-26 0 0.037 0.031 0.037 0.030 0.037 470,248 14,385 0.0306 43.49 36.44 43.49 35.26 43.49 400 35.955 0.00%
2004-08-25 0 0.037 0.030 0.037 0.037 0.039 600,000 22,400 0.0373 43.49 35.26 43.49 43.49 45.84 510 43.881 -21.28%
2004-08-24 0 0.047 0.037 0.049 - - 0 0 - 55.24 43.49 57.59 - - 0 - 0.00%
2004-08-23 0 0.047 0.037 0.049 - - 0 0 - 55.24 43.49 57.59 - - 0 - 0.00%
2004-08-20 0 0.047 - 0.050 - - 0 0 - 55.24 - 58.77 - - 0 - 0.00%
2004-08-19 0 0.047 - 0.047 - - 0 0 - 55.24 - 55.24 - - 0 - 0.00%
2004-08-18 0 0.047 - 0.050 - - 0 0 - 55.24 - 58.77 - - 0 - 0.00%
2004-08-17 0 0.047 - 0.047 - - 0 0 - 55.24 - 55.24 - - 0 - -6.00%
2004-08-16 0 0.050 - 0.050 - - 0 0 - 58.77 - 58.77 - - 0 - 0.00%
2004-08-13 0 0.050 0.034 0.050 0.050 0.050 50,000 2,500 0.0500 58.77 39.96 58.77 58.77 58.77 43 58.769 47.06%
2004-08-12 0 0.034 0.034 0.050 - - 0 0 - 39.96 39.96 58.77 - - 0 - 0.00%
2004-08-11 0 0.034 0.034 0.050 - - 0 0 - 39.96 39.96 58.77 - - 0 - 0.00%
2004-08-10 0 0.034 0.034 0.050 - - 0 0 - 39.96 39.96 58.77 - - 0 - 0.00%
2004-08-09 0 0.034 0.034 0.042 0.034 0.034 2,000 68 0.0340 39.96 39.96 49.37 39.96 39.96 2 39.963 -5.56%
2004-08-06 0 0.036 0.030 0.050 - - 0 0 - 42.31 35.26 58.77 - - 0 - 0.00%
2004-08-05 0 0.036 0.032 0.050 - - 0 0 - 42.31 37.61 58.77 - - 0 - 0.00%
2004-08-04 0 0.036 0.032 0.050 - - 0 0 - 42.31 37.61 58.77 - - 0 - 0.00%
2004-08-03 0 0.036 0.020 0.036 - - 0 0 - 42.31 23.51 42.31 - - 0 - -25.00%
2004-08-02 0 0.048 0.020 0.050 - - 0 0 - 56.42 23.51 58.77 - - 0 - 0.00%
2004-07-30 0 0.048 0.016 0.050 - - 0 0 - 56.42 18.81 58.77 - - 0 - 0.00%
2004-07-29 0 0.048 - 0.050 - - 0 0 - 56.42 - 58.77 - - 0 - 0.00%
2004-07-28 0 0.048 0.040 0.050 - - 0 0 - 56.42 47.02 58.77 - - 0 - 0.00%
2004-07-27 0 0.048 0.023 0.048 - - 0 0 - 56.42 27.03 56.42 - - 0 - -4.00%
2004-07-26 0 0.050 0.030 0.050 0.050 0.050 10,000 500 0.0500 58.77 35.26 58.77 58.77 58.77 9 58.769 0.00%
2004-07-23 0 0.050 - 0.050 - - 0 0 - 58.77 - 58.77 - - 0 - 0.00%
2004-07-22 0 0.050 0.040 0.050 - - 0 0 - 58.77 47.02 58.77 - - 0 - 0.00%
2004-07-21 0 0.050 0.035 0.050 - - 1,562 39 0.0250 58.77 41.14 58.77 - - 1 29.347 0.00%
2004-07-20 0 0.050 0.014 0.050 - - 0 0 - 58.77 16.46 58.77 - - 0 - 0.00%
2004-07-19 0 0.050 0.041 0.050 - - 0 0 - 58.77 48.19 58.77 - - 0 - 0.00%
2004-07-16 0 0.050 0.040 0.050 - - 0 0 - 58.77 47.02 58.77 - - 0 - 0.00%
2004-07-15 0 0.050 0.040 0.050 0.034 0.050 84,000 3,972 0.0473 58.77 47.02 58.77 39.96 58.77 71 55.579 21.95%
2004-07-14 0 0.041 0.041 0.050 0.040 0.040 102,000 4,080 0.0400 48.19 48.19 58.77 47.02 47.02 87 47.015 28.12%
2004-07-13 0 0.032 0.032 0.034 0.032 0.032 30,000 960 0.0320 37.61 37.61 39.96 37.61 37.61 26 37.612 -36.00%
2004-07-12 0 0.050 0.031 0.050 - - 0 0 - 58.77 36.44 58.77 - - 0 - 0.00%
2004-07-09 0 0.050 0.028 0.050 0.050 0.050 100,000 5,000 0.0500 58.77 32.91 58.77 58.77 58.77 85 58.769 0.00%
2004-07-08 0 0.050 0.030 0.050 - - 0 0 - 58.77 35.26 58.77 - - 0 - 0.00%
2004-07-07 0 0.050 0.029 0.050 - - 0 0 - 58.77 34.09 58.77 - - 0 - 0.00%
2004-07-06 0 0.050 0.032 0.050 0.050 0.050 200,000 10,000 0.0500 58.77 37.61 58.77 58.77 58.77 170 58.769 0.00%
2004-07-05 0 0.050 0.025 0.050 0.050 0.050 10,000 500 0.0500 58.77 29.38 58.77 58.77 58.77 9 58.769 0.00%
2004-07-02 0 0.050 0.045 0.050 - - 0 0 - 58.77 52.89 58.77 - - 0 - -7.41%
2004-06-30 0 0.054 0.054 0.076 - - 0 0 - 63.47 63.47 89.33 - - 0 - 1.89%
2004-06-29 0 0.053 0.050 0.076 - - 0 0 - 62.30 58.77 89.33 - - 0 - 0.00%
2004-06-28 0 0.053 0.043 0.076 - - 0 0 - 62.30 50.54 89.33 - - 0 - 0.00%
2004-06-25 0 0.053 0.053 0.070 - - 0 0 - 62.30 62.30 82.28 - - 0 - 3.92%
2004-06-24 0 0.051 0.051 0.070 - - 0 0 - 59.94 59.94 82.28 - - 0 - 10.87%
2004-06-23 0 0.046 0.040 0.070 - - 0 0 - 54.07 47.02 82.28 - - 0 - 0.00%
2004-06-21 0 0.046 0.046 0.070 0.046 0.050 204,000 10,184 0.0499 54.07 54.07 82.28 54.07 58.77 174 58.677 -8.00%
2004-06-18 0 0.050 0.050 0.070 0.042 0.042 20,000 840 0.0420 58.77 58.77 82.28 49.37 49.37 17 49.366 0.00%
2004-06-17 0 0.050 - 0.060 0.050 0.050 200,000 10,000 0.0500 58.77 - 70.52 58.77 58.77 170 58.769 -9.09%
2004-06-16 0 0.055 0.048 0.055 0.055 0.056 130,000 7,160 0.0551 64.65 56.42 64.65 64.65 65.82 111 64.737 -1.79%
2004-06-15 0 0.056 0.048 0.060 - - 0 0 - 65.82 56.42 70.52 - - 0 - 0.00%
2004-06-14 0 0.056 0.049 0.056 0.056 0.057 60,000 3,410 0.0568 65.82 57.59 65.82 65.82 67.00 51 66.801 -1.75%
2004-06-11 0 0.057 0.054 0.074 0.057 0.065 1,043,124 59,536 0.0571 67.00 63.47 86.98 67.00 76.40 887 67.085 -22.97%
2004-06-10 0 0.074 - 0.074 - - 0 0 - 86.98 - 86.98 - - 0 - 0.00%
2004-06-09 0 0.074 - 0.076 - - 0 0 - 86.98 - 89.33 - - 0 - 0.00%
2004-06-08 0 0.074 - 0.076 - - 0 0 - 86.98 - 89.33 - - 0 - 0.00%
2004-06-07 0 0.074 - 0.076 - - 0 0 - 86.98 - 89.33 - - 0 - 0.00%
2004-06-04 0 0.074 0.030 0.074 - - 0 0 - 86.98 35.26 86.98 - - 0 - 0.00%
2004-06-03 0 0.074 0.030 0.074 0.074 0.074 20,000 1,480 0.0740 86.98 35.26 86.98 86.98 86.98 17 86.978 -1.33%
2004-06-02 0 0.075 0.075 0.076 0.075 0.075 10,000 750 0.0750 88.15 88.15 89.33 88.15 88.15 9 88.154 2.74%
2004-06-01 0 0.073 0.073 0.076 - - 0 0 - 85.80 85.80 89.33 - - 0 - 0.00%
2004-05-31 0 0.073 0.073 0.076 0.073 0.073 20,000 1,460 0.0730 85.80 85.80 89.33 85.80 85.80 17 85.803 12.31%
2004-05-28 0 0.065 0.057 0.076 - - 0 0 - 76.40 67.00 89.33 - - 0 - 0.00%
2004-05-27 0 0.065 0.057 0.080 - - 50,000 4,000 0.0800 76.40 67.00 94.03 - - 43 94.031 0.00%
2004-05-25 0 0.065 0.057 0.076 - - 0 0 - 76.40 67.00 89.33 - - 0 - 0.00%
2004-05-24 0 0.065 0.057 0.080 - - 0 0 - 76.40 67.00 94.03 - - 0 - 0.00%
2004-05-21 0 0.065 0.057 0.080 - - 0 0 - 76.40 67.00 94.03 - - 0 - 0.00%
2004-05-20 0 0.065 - 0.080 - - 0 0 - 76.40 - 94.03 - - 0 - 0.00%
2004-05-19 0 0.065 - 0.080 - - 0 0 - 76.40 - 94.03 - - 0 - 0.00%
2004-05-18 0 0.065 - 0.080 - - 0 0 - 76.40 - 94.03 - - 0 - 0.00%
2004-05-17 0 0.065 - 0.080 - - 0 0 - 76.40 - 94.03 - - 0 - 0.00%
2004-05-14 0 0.065 - 0.065 - - 0 0 - 76.40 - 76.40 - - 0 - 0.00%
2004-05-13 0 0.065 0.058 0.065 - - 0 0 - 76.40 68.17 76.40 - - 0 - 0.00%
2004-05-12 0 0.065 0.040 0.065 - - 0 0 - 76.40 47.02 76.40 - - 0 - 0.00%
2004-05-11 0 0.065 0.030 0.080 - - 0 0 - 76.40 35.26 94.03 - - 0 - 0.00%
2004-05-10 0 0.065 0.022 0.065 0.065 0.065 442,000 28,730 0.0650 76.40 25.86 76.40 76.40 76.40 376 76.400 0.00%
2004-05-07 0 0.065 0.065 0.080 0.065 0.066 109,340 7,144 0.0653 76.40 76.40 94.03 76.40 77.58 93 76.797 -1.52%
2004-05-06 0 0.066 0.066 0.074 - - 0 0 - 77.58 77.58 86.98 - - 0 - 1.54%
2004-05-05 0 0.065 0.065 0.080 - - 0 0 - 76.40 76.40 94.03 - - 0 - 0.00%
2004-05-04 0 0.065 0.065 0.080 - - 0 0 - 76.40 76.40 94.03 - - 0 - 0.00%
2004-05-03 0 0.065 0.065 0.080 0.065 0.065 7,810 490 0.0627 76.40 76.40 94.03 76.40 76.40 7 73.744 -1.52%
2004-04-30 0 0.066 0.066 0.080 0.066 0.066 100,000 6,600 0.0660 77.58 77.58 94.03 77.58 77.58 85 77.575 1.54%
2004-04-29 0 0.065 0.065 0.073 0.065 0.065 632,000 41,080 0.0650 76.40 76.40 85.80 76.40 76.40 538 76.400 0.00%
2004-04-28 0 0.065 0.065 0.070 0.065 0.065 1,300,000 84,500 0.0650 76.40 76.40 82.28 76.40 76.40 1,106 76.400 0.00%
2004-04-27 0 0.065 0.065 0.080 0.065 0.076 300,000 21,942 0.0731 76.40 76.40 94.03 76.40 89.33 255 85.968 -14.47%
2004-04-26 0 0.076 0.060 0.076 0.078 0.080 66,000 5,216 0.0790 89.33 70.52 89.33 91.68 94.03 56 92.891 24.59%
2004-04-23 0 0.061 0.060 0.065 - - 0 0 - 71.70 70.52 76.40 - - 0 - 0.00%
2004-04-22 0 0.061 0.061 0.065 - - 0 0 - 71.70 71.70 76.40 - - 0 - 1.67%
2004-04-21 0 0.060 0.060 0.065 - - 0 0 - 70.52 70.52 76.40 - - 0 - 0.00%
2004-04-20 0 0.060 0.060 0.065 0.060 0.063 95,810 5,881 0.0614 70.52 70.52 76.40 70.52 74.05 82 72.147 -11.76%
2004-04-19 0 0.068 0.060 0.076 0.068 0.068 302,000 20,536 0.0680 79.93 70.52 89.33 79.93 79.93 257 79.926 0.00%
2004-04-16 0 0.068 - 0.068 - - 0 0 - 79.93 - 79.93 - - 0 - -10.53%
2004-04-15 0 0.076 0.064 0.076 0.076 0.076 2,000 152 0.0760 89.33 75.22 89.33 89.33 89.33 2 89.329 5.56%
2004-04-14 0 0.072 0.070 0.076 - - 0 0 - 84.63 82.28 89.33 - - 0 - 0.00%
2004-04-13 0 0.072 0.070 0.076 0.070 0.072 394,969 28,238 0.0715 84.63 82.28 89.33 82.28 84.63 336 84.033 2.86%
2004-04-08 0 0.070 0.062 0.070 - - 0 0 - 82.28 72.87 82.28 - - 0 - 0.00%
2004-04-07 0 0.070 0.062 0.070 0.070 0.070 180,000 12,600 0.0700 82.28 72.87 82.28 82.28 82.28 153 82.277 -2.78%
2004-04-06 0 0.072 0.072 0.076 - - 0 0 - 84.63 84.63 89.33 - - 0 - 2.86%
2004-04-02 0 0.070 0.069 0.076 - - 0 0 - 82.28 81.10 89.33 - - 0 - 0.00%
2004-04-01 0 0.070 0.060 0.076 0.070 0.070 200,000 14,000 0.0700 82.28 70.52 89.33 82.28 82.28 170 82.277 2.94%
2004-03-31 0 0.068 0.068 0.076 0.068 0.070 29,620 2,041 0.0689 79.93 79.93 89.33 79.93 82.28 25 80.991 -6.85%
2004-03-30 0 0.073 0.067 0.080 - - 0 0 - 85.80 78.75 94.03 - - 0 - 0.00%
2004-03-29 0 0.073 0.065 0.080 - - 0 0 - 85.80 76.40 94.03 - - 0 - 0.00%
2004-03-26 0 0.073 0.073 0.080 0.073 0.073 14,058 1,025 0.0729 85.80 85.80 94.03 85.80 85.80 12 85.700 7.35%
2004-03-25 0 0.068 0.065 0.068 0.073 0.075 795,620 59,259 0.0745 79.93 76.40 79.93 85.80 88.15 677 87.544 -6.85%
2004-03-24 0 0.073 0.073 0.080 - - 0 0 - 85.80 85.80 94.03 - - 0 - 0.00%
2004-03-23 0 0.073 0.073 0.080 - - 0 0 - 85.80 85.80 94.03 - - 0 - 0.00%
2004-03-22 0 0.073 0.073 0.080 0.073 0.073 6,000 438 0.0730 85.80 85.80 94.03 85.80 85.80 5 85.803 -5.19%
2004-03-19 0 0.077 0.073 0.077 - - 0 0 - 90.50 85.80 90.50 - - 0 - 0.00%
2004-03-18 0 0.077 0.073 0.080 - - 0 0 - 90.50 85.80 94.03 - - 0 - 0.00%
2004-03-17 0 0.077 0.072 0.080 - - 0 0 - 90.50 84.63 94.03 - - 0 - 0.00%
2004-03-16 0 0.077 0.081 0.087 0.071 0.081 360,000 27,660 0.0768 90.50 95.21 102.3 83.45 95.21 306 90.309 6.94%
2004-03-15 0 0.072 0.072 0.081 0.070 0.078 280,000 21,320 0.0761 84.63 84.63 95.21 82.28 91.68 238 89.497 2.86%
2004-03-12 0 0.070 0.070 0.078 0.067 0.077 392,174 26,374 0.0673 82.28 82.28 91.68 78.75 90.50 334 79.045 0.00%
2004-03-11 0 0.070 0.067 0.070 - - 0 0 - 82.28 78.75 82.28 - - 0 - -11.39%
2004-03-10 0 0.079 0.070 0.079 0.072 0.080 600,000 47,578 0.0793 92.86 82.28 92.86 84.63 94.03 510 93.204 0.00%
2004-03-09 0 0.079 0.079 0.086 0.075 0.075 600,000 45,000 0.0750 92.86 92.86 101.1 88.15 88.15 510 88.154 5.33%
2004-03-08 0 0.075 0.075 0.080 0.075 0.075 140,000 10,500 0.0750 88.15 88.15 94.03 88.15 88.15 119 88.154 -6.25%
2004-03-05 0 0.080 0.075 0.080 - - 0 0 - 94.03 88.15 94.03 - - 0 - 0.00%
2004-03-04 0 0.080 0.072 0.080 - - 0 0 - 94.03 84.63 94.03 - - 0 - -6.98%
2004-03-03 0 0.086 - 0.086 0.086 0.086 100,000 8,600 0.0860 101.1 - 101.1 101.1 101.1 85 101.08 1.18%
2004-03-02 0 0.085 0.083 0.087 0.083 0.085 630,496 53,084 0.0842 99.91 97.56 102.3 97.56 99.91 536 98.960 0.00%
2004-03-01 0 0.085 0.080 0.085 0.070 0.085 1,550,000 115,960 0.0748 99.91 94.03 99.91 82.28 99.91 1,319 87.934 18.06%
2004-02-27 0 0.072 0.072 0.085 0.072 0.072 21,562 1,537 0.0713 84.63 84.63 99.91 84.63 84.63 18 83.785 -15.29%
2004-02-26 0 0.085 0.080 0.085 0.080 0.085 408,000 34,590 0.0848 99.91 94.03 99.91 94.03 99.91 347 99.648 0.00%
2004-02-25 0 0.085 0.081 0.085 0.080 0.085 51,620 4,273 0.0828 99.91 95.21 99.91 94.03 99.91 44 97.296 0.00%
2004-02-24 0 0.085 0.078 0.095 0.085 0.095 1,150,000 98,250 0.0854 99.91 91.68 111.7 99.91 111.7 978 100.42 0.00%
2004-02-23 0 0.085 0.078 0.085 0.085 0.085 1,016,000 86,360 0.0850 99.91 91.68 99.91 99.91 99.91 864 99.908 0.00%
2004-02-20 0 0.085 0.080 0.085 0.085 0.085 500,000 42,500 0.0850 99.91 94.03 99.91 99.91 99.91 425 99.908 0.00%
2004-02-19 0 0.085 0.076 0.085 0.085 0.085 200,000 17,000 0.0850 99.91 89.33 99.91 99.91 99.91 170 99.908 0.00%
2004-02-18 0 0.085 0.082 0.085 0.085 0.085 800,200 68,015 0.0850 99.91 96.38 99.91 99.91 99.91 681 99.905 -5.56%
2004-02-17 0 0.090 0.087 0.090 0.090 0.096 690,000 63,300 0.0917 105.8 102.3 105.8 105.8 112.8 587 107.83 -7.22%
2004-02-16 0 0.097 0.074 0.097 0.075 0.098 360,000 32,660 0.0907 114.0 86.98 114.0 88.15 115.2 306 106.63 1.04%
2004-02-13 0 0.096 0.096 0.105 0.096 0.096 1,000,000 96,000 0.0960 112.8 112.8 123.4 112.8 112.8 851 112.84 3.23%
2004-02-12 0 0.093 0.092 0.100 0.093 0.093 600,000 55,800 0.0930 109.3 108.1 117.5 109.3 109.3 510 109.31 1.09%
2004-02-11 0 0.092 0.092 0.102 0.092 0.092 312,400 28,738 0.0920 108.1 108.1 119.9 108.1 108.1 266 108.12 0.00%
2004-02-10 0 0.092 0.092 0.105 0.092 0.092 20,000 1,840 0.0920 108.1 108.1 123.4 108.1 108.1 17 108.14 -2.13%
2004-02-09 0 0.094 0.093 0.105 0.092 0.094 302,000 27,984 0.0927 110.5 109.3 123.4 108.1 110.5 257 108.91 -5.05%
2004-02-06 0 0.099 0.093 0.099 0.092 0.099 346,000 31,868 0.0921 116.4 109.3 116.4 108.1 116.4 294 108.26 7.61%
2004-02-05 0 0.092 0.081 0.092 0.092 0.092 144,000 13,248 0.0920 108.1 95.21 108.1 108.1 108.1 123 108.14 0.00%
2004-02-04 0 0.092 0.092 0.097 0.092 0.095 820,000 75,640 0.0922 108.1 108.1 114.0 108.1 111.7 698 108.42 0.00%
2004-02-03 0 0.092 0.092 0.096 0.090 0.090 7,810 685 0.0877 108.1 108.1 112.8 105.8 105.8 7 103.09 9.52%
2004-02-02 0 0.084 0.084 0.097 0.083 0.083 300,000 24,900 0.0830 98.73 98.73 114.0 97.56 97.56 255 97.557 -7.69%
2004-01-30 0 0.091 0.087 0.105 - - 0 0 - 107.0 102.3 123.4 - - 0 - 0.00%
2004-01-29 0 0.091 0.091 0.099 0.089 0.100 547,514 50,691 0.0926 107.0 107.0 116.4 104.6 117.5 466 108.82 -9.00%
2004-01-28 0 0.100 0.091 0.100 0.100 0.104 90,000 9,320 0.1036 117.5 107.0 117.5 117.5 122.2 77 121.72 -7.41%
2004-01-27 0 0.108 0.106 0.108 0.090 0.110 190,000 18,468 0.0972 126.9 124.6 126.9 105.8 129.3 162 114.25 20.00%
2004-01-26 0 0.090 0.090 0.098 - - 0 0 - 105.8 105.8 115.2 - - 0 - 0.00%
2004-01-21 0 0.090 0.089 0.099 - - 0 0 - 105.8 104.6 116.4 - - 0 - 0.00%
2004-01-20 0 0.090 0.089 0.097 - - 0 0 - 105.8 104.6 114.0 - - 0 - 0.00%
2004-01-19 0 0.090 0.089 - - - 0 0 - 105.8 104.6 - - - 0 - 0.00%
2004-01-16 0 0.090 0.090 0.095 0.090 0.090 107,810 9,685 0.0898 105.8 105.8 111.7 105.8 105.8 92 105.59 0.00%
2004-01-15 0 0.090 0.090 0.100 0.090 0.090 7,810 685 0.0877 105.8 105.8 117.5 105.8 105.8 7 103.09 -1.10%
2004-01-14 0 0.091 0.091 0.108 0.085 0.107 810,000 74,990 0.0926 107.0 107.0 126.9 99.91 125.8 689 108.82 -14.95%
2004-01-13 0 0.107 0.107 0.108 0.104 0.105 1,918,000 200,430 0.1045 125.8 125.8 126.9 122.2 123.4 1,632 122.83 -1.83%
2004-01-12 0 0.109 0.102 0.110 0.095 0.116 3,284,000 349,678 0.1065 128.1 119.9 129.3 111.7 136.3 2,794 125.15 22.47%
2004-01-09 0 0.089 0.088 0.095 0.080 0.095 2,827,810 253,803 0.0898 104.6 103.4 111.7 94.03 111.7 2,406 105.49 18.67%
2004-01-08 0 0.075 0.075 0.086 0.074 0.085 1,167,810 91,544 0.0784 88.15 88.15 101.1 86.98 99.91 994 92.138 -1.32%
2004-01-07 0 0.076 0.070 0.076 0.066 0.076 1,170,000 80,560 0.0689 89.33 82.28 89.33 77.58 89.33 995 80.931 22.58%
2004-01-06 0 0.062 0.062 0.068 0.060 0.060 40,000 2,400 0.0600 72.87 72.87 79.93 70.52 70.52 34 70.523 3.33%
2004-01-05 0 0.060 0.055 0.069 0.060 0.068 1,002,670 60,166 0.0600 70.52 64.65 81.10 70.52 79.93 853 70.530 -11.76%
2004-01-02 0 0.068 0.055 0.068 0.060 0.068 804,000 48,272 0.0600 79.93 64.65 79.93 70.52 79.93 684 70.570 9.68%
2003-12-31 0 0.062 0.060 0.074 - - 0 0 - 72.87 70.52 86.98 - - 0 - 0.00%
2003-12-30 0 0.062 0.060 0.067 0.062 0.070 100,000 6,600 0.0660 72.87 70.52 78.75 72.87 82.28 85 77.575 -11.43%
2003-12-29 0 0.070 0.070 0.075 0.056 0.062 50,000 2,944 0.0589 82.28 82.28 88.15 65.82 72.87 43 69.207 12.90%
2003-12-24 0 0.062 0.060 0.080 - - 0 0 - 72.87 70.52 94.03 - - 0 - 0.00%
2003-12-23 0 0.062 0.061 0.080 0.062 0.065 588,000 36,952 0.0628 72.87 71.70 94.03 72.87 76.40 500 73.865 -3.13%
2003-12-22 0 0.064 0.062 0.078 0.064 0.064 620,000 39,680 0.0640 75.22 72.87 91.68 75.22 75.22 527 75.225 -11.11%
2003-12-19 0 0.072 0.068 0.078 - - 0 0 - 84.63 79.93 91.68 - - 0 - 0.00%
2003-12-18 0 0.072 0.068 0.078 - - 0 0 - 84.63 79.93 91.68 - - 0 - 0.00%
2003-12-17 0 0.072 0.068 0.072 0.072 0.072 890,000 64,080 0.0720 84.63 79.93 84.63 84.63 84.63 757 84.628 0.00%
2003-12-16 0 0.072 0.072 0.088 0.072 0.072 90,000 6,480 0.0720 84.63 84.63 103.4 84.63 84.63 77 84.628 0.00%
2003-12-15 0 0.072 0.072 0.088 0.072 0.072 2,000 144 0.0720 84.63 84.63 103.4 84.63 84.63 2 84.628 -5.26%
2003-12-12 0 0.076 0.072 0.085 0.076 0.076 500,000 38,000 0.0760 89.33 84.63 99.91 89.33 89.33 425 89.329 -5.00%
2003-12-11 0 0.080 0.074 0.085 0.072 0.080 450,000 35,100 0.0780 94.03 86.98 99.91 84.63 94.03 383 91.680 14.29%
2003-12-10 0 0.070 0.070 0.077 0.070 0.071 1,200,000 84,100 0.0701 82.28 82.28 90.50 82.28 83.45 1,021 82.375 -10.26%
2003-12-09 0 0.078 0.078 0.086 0.078 0.086 89,124 7,471 0.0838 91.68 91.68 101.1 91.68 101.1 76 98.529 -11.36%
2003-12-08 0 0.088 0.080 0.088 - - 0 0 - 103.4 94.03 103.4 - - 0 - 0.00%
2003-12-05 0 0.088 0.081 0.094 0.088 0.088 350,000 30,800 0.0880 103.4 95.21 110.5 103.4 103.4 298 103.43 -6.38%
2003-12-04 0 0.094 0.094 0.097 0.094 0.097 600,000 57,340 0.0956 110.5 110.5 114.0 110.5 114.0 510 112.33 0.00%
2003-12-03 0 0.094 0.094 0.097 0.094 0.099 2,508,000 238,102 0.0949 110.5 110.5 114.0 110.5 116.4 2,134 111.59 -1.05%
2003-12-02 0 0.095 0.095 0.100 0.095 0.101 2,550,000 249,340 0.0978 111.7 111.7 117.5 111.7 118.7 2,170 114.93 -14.41%
2003-12-01 0 0.111 0.101 0.111 0.100 0.111 700,000 72,600 0.1037 130.5 118.7 130.5 117.5 130.5 596 121.90 5.71%
2003-11-28 0 0.105 0.105 0.117 0.105 0.115 550,000 61,850 0.1125 123.4 123.4 137.5 123.4 135.2 468 132.18 -11.02%
2003-11-27 0 0.118 0.108 0.118 0.120 0.120 10,000 1,200 0.1200 138.7 126.9 138.7 141.0 141.0 9 141.05 1.72%
2003-11-26 0 0.116 - 0.116 - - 0 0 - 136.3 - 136.3 - - 0 - -1.69%
2003-11-25 0 0.118 - 0.118 - - 0 0 - 138.7 - 138.7 - - 0 - 0.00%
2003-11-24 0 0.118 0.105 0.118 - - 0 0 - 138.7 123.4 138.7 - - 0 - 0.00%
2003-11-21 0 0.118 0.111 0.120 - - 0 0 - 138.7 130.5 141.0 - - 0 - 0.00%
2003-11-20 0 0.118 0.110 0.119 - - 0 0 - 138.7 129.3 139.9 - - 0 - 0.00%
2003-11-19 0 0.118 0.113 0.118 0.109 0.118 1,210,000 134,500 0.1112 138.7 132.8 138.7 128.1 138.7 1,029 130.65 3.51%
2003-11-18 0 0.114 0.112 0.114 0.116 0.116 604,000 70,064 0.1160 134.0 131.6 134.0 136.3 136.3 514 136.34 -6.56%
2003-11-17 0 0.122 0.111 0.122 0.101 0.128 3,384,000 388,738 0.1149 143.4 130.5 143.4 118.7 150.4 2,879 135.02 -15.86%
2003-11-14 0 0.145 0.140 0.145 0.136 0.145 364,686 49,702 0.1363 170.4 164.6 170.4 159.9 170.4 310 160.19 7.41%
2003-11-13 0 0.135 0.135 0.140 0.132 0.132 210,934 27,832 0.1319 158.7 158.7 164.6 155.2 155.2 179 155.09 -3.57%
2003-11-12 0 0.140 0.140 0.150 0.140 0.150 770,000 110,800 0.1439 164.6 164.6 176.3 164.6 176.3 655 169.13 -3.45%
2003-11-11 0 0.145 0.152 0.155 0.145 0.152 1,850,000 274,648 0.1485 170.4 178.7 182.2 170.4 178.7 1,574 174.50 -5.23%
2003-11-10 0 0.153 0.153 0.160 0.149 0.152 1,091,356 165,271 0.1514 179.8 179.8 188.1 175.1 178.7 929 178.00 0.66%
2003-11-07 0 0.152 0.151 0.152 0.150 0.152 1,104,000 166,418 0.1507 178.7 177.5 178.7 176.3 178.7 939 177.18 0.00%
2003-11-06 0 0.152 0.152 0.153 0.145 0.160 3,517,298 535,651 0.1523 178.7 178.7 179.8 170.4 188.1 2,992 179.00 -1.30%
2003-11-05 0 0.154 0.154 0.160 0.148 0.161 6,078,000 929,280 0.1529 181.0 181.0 188.1 174.0 189.2 5,171 179.71 -3.75%
2003-11-04 0 0.160 0.154 0.160 0.138 0.160 10,876,686 1,587,945 0.1460 188.1 181.0 188.1 162.2 188.1 9,254 171.60 28.00%
2003-11-03 0 0.125 0.122 0.125 0.121 0.125 614,000 75,494 0.1230 146.9 143.4 146.9 142.2 146.9 522 144.52 6.84%
2003-10-31 0 0.117 0.117 0.123 - - 0 0 - 137.5 137.5 144.6 - - 0 - 0.86%
2003-10-30 0 0.116 0.116 0.118 0.113 0.116 273,373 31,634 0.1157 136.3 136.3 138.7 132.8 136.3 233 136.01 1.75%
2003-10-29 0 0.114 0.113 0.115 0.112 0.115 1,900,000 215,650 0.1135 134.0 132.8 135.2 131.6 135.2 1,616 133.41 0.88%
2003-10-28 0 0.113 0.112 0.115 0.110 0.113 4,138,000 458,380 0.1108 132.8 131.6 135.2 129.3 132.8 3,521 130.20 3.67%
2003-10-27 0 0.109 0.108 0.109 0.109 0.109 1,000,000 109,000 0.1090 128.1 126.9 128.1 128.1 128.1 851 128.12 -1.80%
2003-10-24 0 0.111 0.110 0.112 0.108 0.112 1,188,000 130,604 0.1099 130.5 129.3 131.6 126.9 131.6 1,011 129.22 3.74%
2003-10-23 0 0.107 0.107 0.115 0.107 0.114 3,336,248 373,007 0.1118 125.8 125.8 135.2 125.8 134.0 2,838 131.41 -5.31%
2003-10-22 0 0.113 0.111 0.117 0.113 0.115 1,002,000 114,230 0.1140 132.8 130.5 137.5 132.8 135.2 852 134.00 -1.74%
2003-10-21 0 0.115 0.115 0.117 0.110 0.118 2,890,000 335,150 0.1160 135.2 135.2 137.5 129.3 138.7 2,459 136.31 -4.17%
2003-10-20 0 0.120 0.118 0.122 0.118 0.120 3,797,124 451,152 0.1188 141.0 138.7 143.4 138.7 141.0 3,231 139.65 0.00%
2003-10-17 0 0.120 0.120 0.121 0.119 0.122 2,907,810 350,913 0.1207 141.0 141.0 142.2 139.9 143.4 2,474 141.84 -1.64%
2003-10-16 0 0.122 0.121 0.123 0.119 0.122 3,359,430 406,545 0.1210 143.4 142.2 144.6 139.9 143.4 2,858 142.24 3.39%
2003-10-15 0 0.118 0.118 0.121 0.118 0.121 3,750,000 447,020 0.1192 138.7 138.7 142.2 138.7 142.2 3,190 140.11 -1.67%
2003-10-14 0 0.120 0.119 0.120 0.116 0.120 3,064,686 359,464 0.1173 141.0 139.9 141.0 136.3 141.0 2,607 137.86 3.45%
2003-10-13 0 0.116 0.115 0.116 0.113 0.117 2,850,000 327,500 0.1149 136.3 135.2 136.3 132.8 137.5 2,425 135.07 0.00%
2003-10-10 0 0.116 0.113 0.117 0.110 0.120 1,512,496 176,872 0.1169 136.3 132.8 137.5 129.3 141.0 1,287 137.45 -0.85%
2003-10-09 0 0.117 0.117 0.118 0.114 0.117 3,129,620 360,632 0.1152 137.5 137.5 138.7 134.0 137.5 2,663 135.44 1.74%
2003-10-08 0 0.115 0.114 0.115 0.115 0.119 4,884,000 563,780 0.1154 135.2 134.0 135.2 135.2 139.9 4,155 135.68 -0.86%
2003-10-07 0 0.116 0.115 0.117 0.113 0.120 5,100,000 591,500 0.1160 136.3 135.2 137.5 132.8 141.0 4,339 136.32 0.00%
2003-10-06 0 0.116 0.115 0.117 0.114 0.116 4,435,620 510,600 0.1151 136.3 135.2 137.5 134.0 136.3 3,774 135.30 -0.85%
2003-10-03 0 0.117 0.118 0.120 0.114 0.120 892,000 105,658 0.1185 137.5 138.7 141.0 134.0 141.0 759 139.22 -4.88%
2003-10-02 0 0.123 0.121 0.123 0.114 0.126 1,907,810 230,165 0.1206 144.6 142.2 144.6 134.0 148.1 1,623 141.80 1.65%
2003-09-30 0 0.121 0.120 0.121 0.119 0.121 963,430 115,697 0.1201 142.2 141.0 142.2 139.9 142.2 820 141.15 -0.82%
2003-09-29 0 0.122 0.122 0.123 0.119 0.122 2,708,000 327,854 0.1211 143.4 143.4 144.6 139.9 143.4 2,304 142.30 -0.81%
2003-09-26 0 0.123 0.123 0.124 0.120 0.123 5,110,000 622,982 0.1219 144.6 144.6 145.7 141.0 144.6 4,348 143.30 0.00%
2003-09-25 0 0.123 0.122 0.123 0.123 0.130 1,720,000 215,880 0.1255 144.6 143.4 144.6 144.6 152.8 1,463 147.52 -3.91%
2003-09-24 0 0.128 0.126 0.130 0.125 0.128 2,600,000 327,500 0.1260 150.4 148.1 152.8 146.9 150.4 2,212 148.05 2.40%
2003-09-23 0 0.125 0.124 0.125 0.120 0.125 3,839,050 471,764 0.1229 146.9 145.7 146.9 141.0 146.9 3,266 144.44 -4.58%
2003-09-22 0 0.131 0.131 0.132 0.130 0.131 2,098,000 273,360 0.1303 154.0 154.0 155.2 152.8 154.0 1,785 153.15 -0.76%
2003-09-19 0 0.132 0.132 0.134 0.132 0.139 3,046,000 412,512 0.1354 155.2 155.2 157.5 155.2 163.4 2,591 159.18 -6.38%
2003-09-18 0 0.141 0.141 0.142 0.136 0.142 5,900,000 821,186 0.1392 165.7 165.7 166.9 159.9 166.9 5,020 163.59 0.71%
2003-09-17 0 0.140 0.138 0.140 0.132 0.140 7,170,248 983,846 0.1372 164.6 162.2 164.6 155.2 164.6 6,100 161.28 3.70%
2003-09-16 0 0.135 0.135 0.139 0.130 0.140 7,302,000 992,340 0.1359 158.7 158.7 163.4 152.8 164.6 6,212 159.73 -4.26%
2003-09-15 0 0.141 0.141 0.144 0.136 0.144 12,582,364 1,755,166 0.1395 165.7 165.7 169.3 159.9 169.3 10,705 163.96 6.02%
2003-09-11 0 0.133 0.132 0.134 0.130 0.135 7,251,000 959,697 0.1324 156.3 155.2 157.5 152.8 158.7 6,169 155.57 2.31%
2003-09-10 0 0.130 0.128 0.131 0.122 0.132 8,630,000 1,119,012 0.1297 152.8 150.4 154.0 143.4 155.2 7,342 152.41 -3.70%
2003-09-09 0 0.135 0.129 - 0.120 0.135 15,966,000 1,962,924 0.1229 158.7 151.6 - 141.0 158.7 13,584 144.51 13.45%
2003-09-08 0 0.119 0.119 0.120 0.116 0.125 1,950,000 229,450 0.1177 139.9 139.9 141.0 136.3 146.9 1,659 138.30 0.00%
2003-09-05 0 0.119 0.118 0.120 0.119 0.122 8,166,000 986,190 0.1208 139.9 138.7 141.0 139.9 143.4 6,948 141.95 -4.03%
2003-09-04 0 0.124 0.124 0.125 0.117 0.125 4,650,100 561,073 0.1207 145.7 145.7 146.9 137.5 146.9 3,956 141.82 -1.59%
2003-09-03 0 0.126 0.125 0.127 0.118 0.129 5,666,000 711,604 0.1256 148.1 146.9 149.3 138.7 151.6 4,821 147.62 0.80%
2003-09-02 0 0.125 0.119 0.125 0.125 0.130 500,000 63,500 0.1270 146.9 139.9 146.9 146.9 152.8 425 149.27 0.00%
2003-09-01 0 0.125 0.125 0.127 0.124 0.128 4,968,000 624,730 0.1258 146.9 146.9 149.3 145.7 150.4 4,227 147.81 -2.34%
2003-08-29 0 0.128 0.128 0.130 0.117 0.125 3,876,000 464,368 0.1198 150.4 150.4 152.8 137.5 146.9 3,298 140.82 4.07%
2003-08-28 0 0.123 0.123 0.125 0.122 0.125 4,070,000 502,670 0.1235 144.6 144.6 146.9 143.4 146.9 3,463 145.17 -1.60%
2003-08-27 0 0.125 0.122 0.125 0.120 0.135 3,950,000 490,158 0.1241 146.9 143.4 146.9 141.0 158.7 3,361 145.85 0.00%
2003-08-26 0 0.125 0.124 0.130 0.123 0.141 4,475,620 569,607 0.1273 146.9 145.7 152.8 144.6 165.7 3,808 149.59 -11.35%
2003-08-25 0 0.141 0.141 0.142 0.137 0.150 8,595,810 1,199,647 0.1396 165.7 165.7 166.9 161.0 176.3 7,313 164.04 -4.08%
2003-08-22 0 0.147 0.146 0.147 0.142 0.149 17,877,472 2,603,671 0.1456 172.8 171.6 172.8 166.9 175.1 15,210 171.18 4.26%
2003-08-21 0 0.141 0.140 0.141 0.130 0.142 12,669,620 1,719,000 0.1357 165.7 164.6 165.7 152.8 166.9 10,779 159.47 7.63%
2003-08-20 0 0.131 0.130 0.131 0.125 0.140 8,944,686 1,139,935 0.1274 154.0 152.8 154.0 146.9 164.6 7,610 149.79 11.97%
2003-08-19 0 0.117 0.116 0.120 0.114 0.118 4,114,000 481,286 0.1170 137.5 136.3 141.0 134.0 138.7 3,500 137.51 2.63%
2003-08-18 0 0.114 0.114 0.120 0.110 0.118 6,021,324 681,078 0.1131 134.0 134.0 141.0 129.3 138.7 5,123 132.95 -5.79%
2003-08-15 0 0.121 0.118 0.120 0.119 0.150 30,259,124 3,723,463 0.1231 142.2 138.7 141.0 139.9 176.3 25,744 144.63 -0.82%
2003-08-14 0 0.122 0.122 0.134 0.120 0.160 43,812,000 5,777,550 0.1319 143.4 143.4 157.5 141.0 188.1 37,275 155.00 -19.74%
2003-08-13 0 0.152 0.152 0.159 0.152 0.169 23,570,000 3,738,000 0.1586 178.7 178.7 186.9 178.7 198.6 20,053 186.41 -10.59%
2003-08-12 0 0.170 0.166 0.170 0.167 0.175 18,822,000 3,232,134 0.1717 199.8 195.1 199.8 196.3 205.7 16,013 201.84 -2.30%
2003-08-11 0 0.174 0.173 0.178 0.170 0.197 17,136,000 3,034,012 0.1771 204.5 203.3 209.2 199.8 231.6 14,579 208.11 -9.38%
2003-08-08 0 0.192 0.192 0.196 0.190 0.203 6,022,000 1,161,228 0.1928 225.7 225.7 230.4 223.3 238.6 5,123 226.65 -0.52%
2003-08-07 0 0.193 0.193 0.198 0.192 0.201 22,815,430 4,466,998 0.1958 226.8 226.8 232.7 225.7 236.3 19,411 230.13 -3.98%
2003-08-06 0 0.201 0.196 0.201 0.190 0.201 25,514,000 4,975,696 0.1950 236.3 230.4 236.3 223.3 236.3 21,707 229.22 2.03%
2003-08-05 0 0.197 0.196 0.202 0.186 0.215 43,394,106 8,572,582 0.1976 231.6 230.4 237.4 218.6 252.7 36,919 232.20 7.07%
2003-08-04 0 0.184 0.182 0.185 0.183 0.188 4,500,000 829,800 0.1844 216.3 213.9 217.4 215.1 221.0 3,829 216.74 -6.12%
2003-08-01 0 0.196 0.190 0.196 0.184 0.200 6,941,055 1,323,150 0.1906 230.4 223.3 230.4 216.3 235.1 5,905 224.06 4.26%
2003-07-31 0 0.188 0.183 0.188 0.175 0.205 14,750,000 2,833,280 0.1921 221.0 215.1 221.0 205.7 241.0 12,549 225.78 10.59%
2003-07-30 0 0.170 0.166 0.170 0.150 0.175 832,306 140,842 0.1692 199.8 195.1 199.8 176.3 205.7 708 198.90 6.92%
2003-07-29 0 0.159 0.152 0.160 0.159 0.170 1,019,910 164,015 0.1608 186.9 178.7 188.1 186.9 199.8 868 189.02 -12.64%
2003-07-28 0 0.182 0.182 0.189 0.182 0.200 5,674,000 1,078,920 0.1902 213.9 213.9 222.1 213.9 235.1 4,827 223.50 -7.61%
2003-07-25 0 0.197 0.197 0.201 0.197 0.255 24,189,212 5,218,715 0.2157 231.6 231.6 236.3 231.6 299.7 20,580 253.58 -3.90%
2003-07-24 0 0.205 0.203 0.208 0.191 0.250 11,955,240 2,491,577 0.2084 241.0 238.6 244.5 224.5 293.8 10,171 244.96 -18.00%
2003-07-23 0 0.250 0.247 0.265 0.160 0.270 30,751,400 6,519,084 0.2120 293.8 290.3 311.5 188.1 317.4 26,163 249.17 86.57%
2003-07-22 0 0.134 0.134 0.135 0.110 0.135 9,442,000 1,132,472 0.1199 157.5 157.5 158.7 129.3 158.7 8,033 140.98 34.00%
2003-07-21 0 0.100 0.098 0.100 0.095 0.100 2,750,000 264,586 0.0962 117.5 115.2 117.5 111.7 117.5 2,340 113.09 2.04%
2003-07-18 0 0.098 0.098 0.099 0.091 0.098 1,879,620 176,838 0.0941 115.2 115.2 116.4 107.0 115.2 1,599 110.58 4.26%
2003-07-17 0 0.094 0.094 0.095 0.084 0.095 4,647,620 398,118 0.0857 110.5 110.5 111.7 98.73 111.7 3,954 100.68 11.90%
2003-07-16 0 0.084 0.081 0.084 0.085 0.086 2,570,000 218,650 0.0851 98.73 95.21 98.73 99.91 101.1 2,187 99.999 -2.33%
2003-07-15 0 0.086 0.080 0.086 0.080 0.105 9,821,984 832,561 0.0848 101.1 94.03 101.1 94.03 123.4 8,356 99.631 13.16%
2003-07-14 0 0.076 0.075 0.080 0.075 0.080 1,580,000 122,000 0.0772 89.33 88.15 94.03 88.15 94.03 1,344 90.757 -1.30%
2003-07-11 0 0.077 0.077 0.082 - - 0 0 - 90.50 90.50 96.38 - - 0 - 1.32%
2003-07-10 0 0.076 0.075 0.082 - - 0 0 - 89.33 88.15 96.38 - - 0 - 0.00%
2003-07-09 0 0.076 0.076 0.083 0.075 0.076 353,430 26,816 0.0759 89.33 89.33 97.56 88.15 89.33 301 89.181 1.33%
2003-07-08 0 0.075 0.075 0.082 0.075 0.090 3,272,000 256,600 0.0784 88.15 88.15 96.38 88.15 105.8 2,784 92.177 -10.71%
2003-07-07 0 0.084 0.080 0.085 0.083 0.084 180,000 15,040 0.0836 98.73 94.03 99.91 97.56 98.73 153 98.210 1.20%
2003-07-04 0 0.083 0.075 0.083 0.085 0.085 4,000 340 0.0850 97.56 88.15 97.56 99.91 99.91 3 99.908 10.67%
2003-07-03 0 0.075 0.075 0.083 0.075 0.075 186,000 13,950 0.0750 88.15 88.15 97.56 88.15 88.15 158 88.154 -3.85%
2003-07-02 0 0.078 0.075 0.080 - - 0 0 - 91.68 88.15 94.03 - - 0 - 0.00%
2003-06-30 0 0.078 0.075 0.082 0.078 0.080 101,562 7,906 0.0778 91.68 88.15 96.38 91.68 94.03 86 91.497 6.85%
2003-06-27 0 0.073 0.070 0.080 0.073 0.083 870,000 64,710 0.0744 85.80 82.28 94.03 85.80 97.56 740 87.424 -2.67%
2003-06-26 0 0.075 0.075 0.083 0.075 0.076 2,866,000 215,950 0.0753 88.15 88.15 97.56 88.15 89.33 2,438 88.564 1.35%
2003-06-25 0 0.074 0.074 0.075 0.070 0.080 6,238,100 459,947 0.0737 86.98 86.98 88.15 82.28 94.03 5,307 86.663 -1.33%
2003-06-24 0 0.075 0.075 0.086 0.072 0.072 30,000 2,160 0.0720 88.15 88.15 101.1 84.63 84.63 26 84.628 7.14%
2003-06-23 0 0.070 0.070 0.078 0.070 0.073 200,000 14,300 0.0715 82.28 82.28 91.68 82.28 85.80 170 84.040 0.00%
2003-06-20 0 0.070 0.070 0.080 0.070 0.070 339,810 23,905 0.0703 82.28 82.28 94.03 82.28 82.28 289 82.686 -12.50%
2003-06-19 0 0.080 0.074 0.082 0.080 0.080 161,810 12,927 0.0799 94.03 86.98 96.38 94.03 94.03 138 93.901 0.00%
2003-06-18 0 0.080 0.080 0.082 0.068 0.090 2,961,000 225,175 0.0760 94.03 94.03 96.38 79.93 105.8 2,519 89.384 -4.76%
2003-06-17 0 0.084 0.077 0.084 0.077 0.085 8,110,000 652,022 0.0804 98.73 90.50 98.73 90.50 99.91 6,900 94.498 -1.18%
2003-06-16 0 0.085 0.081 0.085 0.084 0.085 1,441,124 121,984 0.0846 99.91 95.21 99.91 98.73 99.91 1,226 99.490 -2.30%
2003-06-13 0 0.087 0.084 0.088 0.084 0.090 2,424,000 211,920 0.0874 102.3 98.73 103.4 98.73 105.8 2,062 102.76 -6.45%
2003-06-12 0 0.093 0.088 0.095 0.080 0.100 6,442,496 576,415 0.0895 109.3 103.4 111.7 94.03 117.5 5,481 105.16 3.33%
2003-06-11 0 0.090 0.090 0.095 0.085 0.099 1,532,000 140,078 0.0914 105.8 105.8 111.7 99.91 116.4 1,303 107.47 8.43%
2003-06-10 0 0.083 0.083 0.093 0.082 0.093 1,204,000 107,576 0.0893 97.56 97.56 109.3 96.38 109.3 1,024 105.02 -2.35%
2003-06-09 0 0.085 0.081 0.092 0.080 0.094 927,836 82,461 0.0889 99.91 95.21 108.1 94.03 110.5 789 104.46 -9.57%
2003-06-06 0 0.094 0.080 0.094 0.077 0.094 621,623 55,098 0.0886 110.5 94.03 110.5 90.50 110.5 529 104.18 11.90%
2003-06-05 0 0.084 0.069 0.084 0.068 0.088 1,274,174 105,012 0.0824 98.73 81.10 98.73 79.93 103.4 1,084 96.870 20.00%
2003-06-03 0 0.070 0.062 0.072 0.070 0.072 1,120,000 79,640 0.0711 82.28 72.87 84.63 82.28 84.63 953 83.578 -12.50%
2003-06-02 0 0.080 0.073 0.086 0.070 0.088 1,427,810 113,289 0.0793 94.03 85.80 101.1 82.28 103.4 1,215 93.260 -6.98%
2003-05-30 0 0.086 0.060 0.080 0.080 0.087 950,000 81,500 0.0858 101.1 70.52 94.03 94.03 102.3 808 100.84 -2.27%
2003-05-29 0 0.088 0.088 0.090 0.080 0.099 1,114,000 100,450 0.0902 103.4 103.4 105.8 94.03 116.4 948 105.99 -11.11%
2003-05-28 0 0.099 0.093 0.099 0.080 0.100 8,300,860 768,198 0.0925 116.4 109.3 116.4 94.03 117.5 7,062 108.78 23.75%
2003-05-27 0 0.080 0.080 0.088 0.058 0.088 6,874,751 469,174 0.0682 94.03 94.03 103.4 68.17 103.4 5,849 80.215 42.86%
2003-05-26 0 0.056 0.056 0.058 0.033 0.042 386,000 15,438 0.0400 65.82 65.82 68.17 38.79 49.37 328 47.009 60.00%
2003-05-23 0 0.035 0.035 0.040 0.035 0.040 352,000 13,820 0.0393 41.14 41.14 47.02 41.14 47.02 299 46.147 -35.19%
2003-05-22 0 0.054 0.038 0.054 0.054 0.058 20,000 1,120 0.0560 63.47 44.66 63.47 63.47 68.17 17 65.821 -10.00%
2003-05-21 0 0.060 0.060 - 0.035 0.055 2,235,620 95,719 0.0428 70.52 70.52 - 41.14 64.65 1,902 50.325 71.43%
2003-05-20 0 0.035 0.028 0.035 0.030 0.035 680,000 20,550 0.0302 41.14 32.91 41.14 35.26 41.14 579 35.521 20.69%
2003-05-19 0 0.029 0.027 0.030 0.027 0.029 2,360,992 65,716 0.0278 34.09 31.74 35.26 31.74 34.09 2,009 32.716 26.09%
2003-05-16 0 0.023 0.023 0.027 0.023 0.023 202,000 4,646 0.0230 27.03 27.03 31.74 27.03 27.03 172 27.034 9.52%
2003-05-15 0 0.021 0.018 0.022 - - 0 0 - 24.68 21.16 25.86 - - 0 - 0.00%
2003-05-14 0 0.021 0.021 0.027 0.021 0.028 241,620 5,956 0.0247 24.68 24.68 31.74 24.68 32.91 206 28.974 -25.00%
2003-05-13 0 0.028 0.026 0.028 0.024 0.028 3,700,000 93,400 0.0252 32.91 30.56 32.91 28.21 32.91 3,148 29.670 47.37%
2003-05-12 0 0.019 0.018 0.023 0.017 0.023 7,376,000 138,498 0.0188 22.33 21.16 27.03 19.98 27.03 6,275 22.070 26.67%
2003-05-09 0 0.015 0.015 0.025 0.014 0.025 5,124 94 0.0183 17.63 17.63 29.38 16.46 29.38 4 21.562 -11.76%
2003-05-07 0 0.017 0.013 - 0.017 0.018 1,000,000 17,300 0.0173 19.98 15.28 - 19.98 21.16 851 20.334 0.00%
2003-05-06 0 0.017 0.017 - - - 0 0 - 19.98 19.98 - - - 0 - 0.00%
2003-05-05 0 0.017 0.017 - 0.017 0.017 178,000 3,026 0.0170 19.98 19.98 - 19.98 19.98 151 19.982 0.00%
2003-05-02 0 0.017 0.017 - 0.012 0.012 7,810 81 0.0104 19.98 19.98 - 14.10 14.10 7 12.190 -15.00%
2003-04-30 0 0.020 0.019 0.028 0.020 0.020 50,000 1,000 0.0200 23.51 22.33 32.91 23.51 23.51 43 23.508 -16.67%
2003-04-29 0 0.024 0.020 0.032 - - 0 0 - 28.21 23.51 37.61 - - 0 - 0.00%
2003-04-28 0 0.024 0.019 0.032 - - 0 0 - 28.21 22.33 37.61 - - 0 - 0.00%
2003-04-25 0 0.024 0.017 0.032 - - 0 0 - 28.21 19.98 37.61 - - 0 - 0.00%
2003-04-24 0 0.024 0.017 0.032 - - 0 0 - 28.21 19.98 37.61 - - 0 - 0.00%
2003-04-23 0 0.024 0.018 0.026 0.024 0.024 300,000 7,200 0.0240 28.21 21.16 30.56 28.21 28.21 255 28.209 0.00%
2003-04-22 0 0.024 0.019 - 0.020 0.024 2,400,000 49,600 0.0207 28.21 22.33 - 23.51 28.21 2,042 24.291 -17.24%
2003-04-17 0 0.029 0.024 - - - 0 0 - 34.09 28.21 - - - 0 - 0.00%
2003-04-16 0 0.029 0.024 0.045 0.029 0.037 200,000 6,600 0.0330 34.09 28.21 52.89 34.09 43.49 170 38.788 0.00%
2003-04-15 0 0.029 0.025 - - - 0 0 - 34.09 29.38 - - - 0 - 0.00%
2003-04-14 0 0.029 0.029 - 0.028 0.031 746,000 21,734 0.0291 34.09 34.09 - 32.91 36.44 635 34.244 -32.56%
2003-04-11 0 0.043 0.037 - - - 0 0 - 50.54 43.49 - - - 0 - 0.00%
2003-04-10 0 0.043 0.037 - - - 0 0 - 50.54 43.49 - - - 0 - 0.00%
2003-04-09 0 0.043 0.037 0.043 - - 0 0 - 50.54 43.49 50.54 - - 0 - -2.27%
2003-04-08 0 0.044 0.037 0.044 - - 0 0 - 51.72 43.49 51.72 - - 0 - 0.00%
2003-04-07 0 0.044 0.037 0.044 - - 0 0 - 51.72 43.49 51.72 - - 0 - 0.00%
2003-04-04 0 0.044 0.039 0.044 - - 0 0 - 51.72 45.84 51.72 - - 0 - -2.22%
2003-04-03 0 0.045 0.037 0.045 - - 0 0 - 52.89 43.49 52.89 - - 0 - 0.00%
2003-04-02 0 0.045 0.037 0.045 - - 0 0 - 52.89 43.49 52.89 - - 0 - 0.00%
2003-04-01 0 0.045 0.037 0.045 - - 0 0 - 52.89 43.49 52.89 - - 0 - 0.00%
2003-03-31 0 0.045 - 0.045 0.045 0.045 54,000 2,430 0.0450 52.89 - 52.89 52.89 52.89 46 52.892 12.50%
2003-03-28 0 0.040 0.032 0.045 - - 0 0 - 47.02 37.61 52.89 - - 0 - 0.00%
2003-03-27 0 0.040 0.032 0.040 - - 0 0 - 47.02 37.61 47.02 - - 0 - -21.57%
2003-03-26 0 0.051 - 0.051 - - 0 0 - 59.94 - 59.94 - - 0 - 0.00%
2003-03-25 0 0.051 - 0.051 - - 0 0 - 59.94 - 59.94 - - 0 - 0.00%
2003-03-24 0 0.051 - 0.051 - - 0 0 - 59.94 - 59.94 - - 0 - 0.00%
2003-03-21 0 0.051 0.051 - - - 0 0 - 59.94 59.94 - - - 0 - 27.50%
2003-03-20 0 0.040 0.032 0.045 0.040 0.040 100,000 4,000 0.0400 47.02 37.61 52.89 47.02 47.02 85 47.015 -11.11%
2003-03-19 0 0.045 0.045 0.053 - - 0 0 - 52.89 52.89 62.30 - - 0 - 12.50%
2003-03-18 0 0.040 0.035 0.040 - - 0 0 - 47.02 41.14 47.02 - - 0 - 0.00%
2003-03-17 0 0.040 0.040 0.046 0.032 0.032 1,000,000 32,000 0.0320 47.02 47.02 54.07 37.61 37.61 851 37.612 5.26%
2003-03-14 0 0.038 0.038 0.046 - - 0 0 - 44.66 44.66 54.07 - - 0 - 0.00%
2003-03-13 0 0.038 0.038 - 0.038 0.038 10,000 380 0.0380 44.66 44.66 - 44.66 44.66 9 44.665 0.00%
2003-03-12 0 0.038 0.038 - - - 0 0 - 44.66 44.66 - - - 0 - 0.00%
2003-03-11 0 0.038 0.038 - - - 0 0 - 44.66 44.66 - - - 0 - 0.00%
2003-03-10 0 0.038 0.038 - - - 0 0 - 44.66 44.66 - - - 0 - 0.00%
2003-03-07 0 0.038 0.038 - - - 0 0 - 44.66 44.66 - - - 0 - 2.70%
2003-03-06 0 0.037 0.030 - - - 0 0 - 43.49 35.26 - - - 0 - 0.00%
2003-03-05 0 0.037 0.037 - - - 0 0 - 43.49 43.49 - - - 0 - 5.71%
2003-03-04 0 0.035 0.035 - 0.032 0.032 10,000 320 0.0320 41.14 41.14 - 37.61 37.61 9 37.612 -22.22%
2003-03-03 0 0.045 0.040 0.055 0.045 0.055 460,000 23,400 0.0509 52.89 47.02 64.65 52.89 64.65 391 59.791 -18.18%
2003-02-28 0 0.055 0.055 0.060 0.050 0.050 250,000 12,500 0.0500 64.65 64.65 70.52 58.77 58.77 213 58.769 10.00%
2003-02-27 0 0.050 0.050 - 0.050 0.052 150,000 7,580 0.0505 58.77 58.77 - 58.77 61.12 128 59.396 25.00%
2003-02-26 0 0.040 0.040 0.066 0.040 0.040 6,000 240 0.0400 47.02 47.02 77.58 47.02 47.02 5 47.015 -37.50%
2003-02-25 0 0.064 - 0.067 0.064 0.064 20,000 1,280 0.0640 75.22 - 78.75 75.22 75.22 17 75.225 -4.48%
2003-02-24 0 0.067 0.050 0.067 - - 20,000 1,040 0.0520 78.75 58.77 78.75 - - 17 61.120 0.00%
2003-02-21 0 0.067 0.067 0.075 0.050 0.070 253,810 14,908 0.0587 78.75 78.75 88.15 58.77 82.28 216 69.038 -16.25%
2003-02-20 0 0.080 - 0.080 - - 0 0 - 94.03 - 94.03 - - 0 - -5.88%
2003-02-19 0 0.085 - 0.085 - - 0 0 - 99.91 - 99.91 - - 0 - 0.00%
2003-02-18 0 0.085 - 0.085 - - 0 0 - 99.91 - 99.91 - - 0 - -3.41%
2003-02-17 0 0.088 - 0.088 - - 0 0 - 103.4 - 103.4 - - 0 - 0.00%
2003-02-14 0 0.088 - 0.088 - - 0 0 - 103.4 - 103.4 - - 0 - 0.00%
2003-02-13 0 0.088 - 0.090 - - 0 0 - 103.4 - 105.8 - - 0 - 0.00%
2003-02-12 0 0.088 - 0.088 0.088 0.088 2,000 176 0.0880 103.4 - 103.4 103.4 103.4 2 103.43 12.82%
2003-02-11 0 0.078 0.078 0.080 - - 0 0 - 91.68 91.68 94.03 - - 0 - 6.85%
2003-02-10 0 0.073 - 0.073 - - 0 0 - 85.80 - 85.80 - - 0 - 0.00%
2003-02-07 0 0.073 - 0.081 - - 0 0 - 85.80 - 95.21 - - 0 - 0.00%
2003-02-06 0 0.073 0.073 - - - 0 0 - 85.80 85.80 - - - 0 - 32.73%
2003-02-05 0 0.055 - 0.058 - - 0 0 - 64.65 - 68.17 - - 0 - 0.00%
2003-02-04 0 0.055 0.045 0.055 0.045 0.055 6,000 310 0.0517 64.65 52.89 64.65 52.89 64.65 5 60.728 10.00%
2003-01-30 0 0.050 0.042 0.058 0.050 0.050 78,000 3,900 0.0500 58.77 49.37 68.17 58.77 58.77 66 58.769 8.70%
2003-01-29 0 0.046 - 0.046 - - 0 0 - 54.07 - 54.07 - - 0 - 0.00%
2003-01-28 0 0.046 - 0.046 - - 0 0 - 54.07 - 54.07 - - 0 - 0.00%
2003-01-27 0 0.046 - 0.046 - - 0 0 - 54.07 - 54.07 - - 0 - -4.17%
2003-01-24 0 0.048 - 0.052 - - 0 0 - 56.42 - 61.12 - - 0 - 0.00%
2003-01-23 0 0.048 - 0.052 - - 0 0 - 56.42 - 61.12 - - 0 - 0.00%
2003-01-22 0 0.048 0.040 0.052 - - 0 0 - 56.42 47.02 61.12 - - 0 - 0.00%
2003-01-21 0 0.048 0.040 0.054 0.045 0.048 670,000 30,600 0.0457 56.42 47.02 63.47 52.89 56.42 570 53.682 6.67%
2003-01-20 0 0.045 0.040 0.045 0.045 0.045 270,000 12,150 0.0450 52.89 47.02 52.89 52.89 52.89 230 52.892 12.50%
2003-01-17 0 0.040 0.040 - 0.040 0.041 300,000 12,200 0.0407 47.02 47.02 - 47.02 48.19 255 47.799 0.00%
2003-01-16 0 0.040 0.040 0.046 0.040 0.040 15,620 609 0.0390 47.02 47.02 54.07 47.02 47.02 13 45.826 5.26%
2003-01-15 0 0.038 0.035 0.046 - - 0 0 - 44.66 41.14 54.07 - - 0 - 0.00%
2003-01-14 0 0.038 0.031 - 0.038 0.040 84,000 3,232 0.0385 44.66 36.44 - 44.66 47.02 71 45.224 0.00%
2003-01-13 0 0.038 0.036 0.042 - - 0 0 - 44.66 42.31 49.37 - - 0 - 0.00%
2003-01-10 0 0.038 - 0.038 - - 0 0 - 44.66 - 44.66 - - 0 - 0.00%
2003-01-09 0 0.038 - 0.038 - - 0 0 - 44.66 - 44.66 - - 0 - 0.00%
2003-01-08 0 0.038 - 0.038 - - 0 0 - 44.66 - 44.66 - - 0 - 0.00%
2003-01-07 0 0.038 0.030 - 0.030 0.038 166,100 5,590 0.0337 44.66 35.26 - 35.26 44.66 141 39.557 58.33%
2003-01-06 0 0.024 0.024 - - - 0 0 - 28.21 28.21 - - - 0 - 0.00%
2003-01-03 0 0.024 0.024 - - - 0 0 - 28.21 28.21 - - - 0 - 0.00%
2003-01-02 0 0.024 0.024 - 0.022 0.023 156,200 3,535 0.0226 28.21 28.21 - 25.86 27.03 133 26.600 -20.00%
2002-12-31 0 0.030 0.023 0.030 - - 0 0 - 35.26 27.03 35.26 - - 0 - 0.00%
2002-12-30 0 0.030 0.026 0.030 - - 0 0 - 35.26 30.56 35.26 - - 0 - 0.00%
2002-12-27 0 0.030 0.030 - - - 0 0 - 35.26 35.26 - - - 0 - 11.11%
2002-12-24 0 0.027 0.027 0.038 0.027 0.038 79,620 2,842 0.0357 31.74 31.74 44.66 31.74 44.66 68 41.955 -20.59%
2002-12-23 0 0.034 0.034 - - - 0 0 - 39.96 39.96 - - - 0 - 0.00%
2002-12-20 0 0.034 0.028 0.038 - - 0 0 - 39.96 32.91 44.66 - - 0 - 0.00%
2002-12-19 0 0.034 0.029 0.034 - - 0 0 - 39.96 34.09 39.96 - - 0 - -10.53%
2002-12-18 0 0.038 0.025 0.040 - - 0 0 - 44.66 29.38 47.02 - - 0 - 0.00%
2002-12-17 0 0.038 - 0.040 - - 0 0 - 44.66 - 47.02 - - 0 - 0.00%
2002-12-16 0 0.038 - 0.040 - - 0 0 - 44.66 - 47.02 - - 0 - 0.00%
2002-12-13 0 0.038 - 0.038 - - 0 0 - 44.66 - 44.66 - - 0 - 0.00%
2002-12-12 0 0.038 - 0.038 0.038 0.038 2,000 76 0.0380 44.66 - 44.66 44.66 44.66 2 44.665 0.00%
2002-12-11 0 0.038 0.030 0.040 - - 0 0 - 44.66 35.26 47.02 - - 0 - 0.00%
2002-12-10 0 0.038 0.031 0.038 0.038 0.038 100,000 3,800 0.0380 44.66 36.44 44.66 44.66 44.66 85 44.665 26.67%
2002-12-09 0 0.030 0.030 0.036 0.030 0.030 340,000 10,200 0.0300 35.26 35.26 42.31 35.26 35.26 289 35.262 -23.08%
2002-12-06 0 0.039 - 0.039 - - 0 0 - 45.84 - 45.84 - - 0 - 0.00%
2002-12-05 0 0.039 - 0.039 - - 0 0 - 45.84 - 45.84 - - 0 - -11.36%
2002-12-04 0 0.044 - 0.044 0.044 0.045 150,000 6,650 0.0443 51.72 - 51.72 51.72 52.89 128 52.109 10.00%
2002-12-03 0 0.040 0.032 0.040 0.040 0.040 200,000 8,000 0.0400 47.02 37.61 47.02 47.02 47.02 170 47.015 14.29%
2002-12-02 0 0.035 0.030 0.038 - - 0 0 - 41.14 35.26 44.66 - - 0 - 0.00%
2002-11-29 0 0.035 0.035 0.040 - - 0 0 - 41.14 41.14 47.02 - - 0 - 9.37%
2002-11-28 0 0.032 0.026 0.032 0.032 0.032 200,000 6,400 0.0320 37.61 30.56 37.61 37.61 37.61 170 37.612 28.00%
2002-11-27 0 0.025 0.025 0.030 0.025 0.030 60,000 1,750 0.0292 29.38 29.38 35.26 29.38 35.26 51 34.282 -13.79%
2002-11-26 0 0.029 0.024 0.033 0.029 0.029 151,286 4,369 0.0289 34.09 28.21 38.79 34.09 34.09 129 33.944 16.00%
2002-11-25 0 0.025 0.025 0.040 0.025 0.032 1,192,000 31,320 0.0263 29.38 29.38 47.02 29.38 37.61 1,014 30.883 -50.00%
2002-11-22 0 0.050 - 0.050 - - 0 0 - 58.77 - 58.77 - - 0 - 0.00%
2002-11-21 0 0.050 - 0.050 0.050 0.050 30,000 1,500 0.0500 58.77 - 58.77 58.77 58.77 26 58.769 0.00%
2002-11-20 0 0.050 - 0.050 - - 0 0 - 58.77 - 58.77 - - 0 - 0.00%
2002-11-19 0 0.050 - 0.050 - - 0 0 - 58.77 - 58.77 - - 0 - 0.00%
2002-11-18 0 0.050 - 0.050 - - 0 0 - 58.77 - 58.77 - - 0 - 0.00%
2002-11-15 0 0.050 - 0.050 - - 0 0 - 58.77 - 58.77 - - 0 - 0.00%
2002-11-14 0 0.050 0.036 0.050 0.045 0.050 206,000 9,800 0.0476 58.77 42.31 58.77 52.89 58.77 175 55.916 11.11%
2002-11-13 0 0.045 0.040 0.050 - - 0 0 - 52.89 47.02 58.77 - - 0 - 0.00%
2002-11-12 0 0.045 0.042 0.050 0.045 0.050 200,000 9,500 0.0475 52.89 49.37 58.77 52.89 58.77 170 55.831 -10.00%
2002-11-11 0 0.050 0.050 0.055 0.050 0.050 62,480 3,119 0.0499 58.77 58.77 64.65 58.77 58.77 53 58.675 -9.09%
2002-11-08 0 0.055 0.050 0.060 0.055 0.055 440,000 24,200 0.0550 64.65 58.77 70.52 64.65 64.65 374 64.646 -8.33%
2002-11-07 0 0.060 - 0.070 - - 0 0 - 70.52 - 82.28 - - 0 - 0.00%
2002-11-06 0 0.060 - 0.063 - - 0 0 - 70.52 - 74.05 - - 0 - 0.00%
2002-11-05 0 0.060 - 0.063 - - 0 0 - 70.52 - 74.05 - - 0 - 0.00%
2002-11-04 0 0.060 - 0.063 - - 0 0 - 70.52 - 74.05 - - 0 - 0.00%
2002-11-01 0 0.060 - 0.063 - - 0 0 - 70.52 - 74.05 - - 0 - 0.00%
2002-10-31 0 0.060 - 0.062 - - 0 0 - 70.52 - 72.87 - - 0 - 0.00%
2002-10-30 0 0.060 - 0.060 0.060 0.060 502,120 30,106 0.0600 70.52 - 70.52 70.52 70.52 427 70.473 -3.23%
2002-10-29 0 0.062 - 0.062 0.063 0.063 52,000 3,276 0.0630 72.87 - 72.87 74.05 74.05 44 74.049 -1.59%
2002-10-28 0 0.063 - 0.069 - - 0 0 - 74.05 - 81.10 - - 0 - 0.00%
2002-10-25 0 0.063 - 0.070 - - 0 0 - 74.05 - 82.28 - - 0 - 0.00%
2002-10-24 0 0.063 0.055 0.063 0.063 0.063 100,554 6,328 0.0629 74.05 64.65 74.05 74.05 74.05 86 73.968 0.00%
2002-10-23 0 0.063 - 0.063 - - 0 0 - 74.05 - 74.05 - - 0 - 0.00%
2002-10-22 0 0.063 - 0.063 - - 0 0 - 74.05 - 74.05 - - 0 - 0.00%
2002-10-21 0 0.063 - 0.063 - - 0 0 - 74.05 - 74.05 - - 0 - -4.55%
2002-10-18 0 0.066 - 0.066 - - 0 0 - 77.58 - 77.58 - - 0 - -2.94%
2002-10-17 0 0.068 - 0.068 - - 0 0 - 79.93 - 79.93 - - 0 - -4.23%
2002-10-16 0 0.071 - 0.072 - - 0 0 - 83.45 - 84.63 - - 0 - 0.00%
2002-10-15 0 0.071 - 0.071 - - 0 0 - 83.45 - 83.45 - - 0 - -2.74%
2002-10-11 0 0.073 - 0.073 - - 0 0 - 85.80 - 85.80 - - 0 - -1.35%
2002-10-10 0 0.074 - 0.074 - - 0 0 - 86.98 - 86.98 - - 0 - -1.33%
2002-10-09 0 0.075 - 0.075 - - 0 0 - 88.15 - 88.15 - - 0 - 0.00%
2002-10-08 0 0.075 - 0.076 - - 0 0 - 88.15 - 89.33 - - 0 - 0.00%
2002-10-07 0 0.075 - 0.075 - - 0 0 - 88.15 - 88.15 - - 0 - -2.60%
2002-10-04 0 0.077 - 0.077 - - 0 0 - 90.50 - 90.50 - - 0 - 0.00%
2002-10-03 0 0.077 - 0.077 - - 0 0 - 90.50 - 90.50 - - 0 - -1.28%
2002-10-02 0 0.078 - 0.078 - - 0 0 - 91.68 - 91.68 - - 0 - 0.00%
2002-09-30 0 0.078 - 0.078 - - 0 0 - 91.68 - 91.68 - - 0 - -1.27%
2002-09-27 0 0.079 - 0.079 - - 0 0 - 92.86 - 92.86 - - 0 - 0.00%
2002-09-26 0 0.079 - 0.079 - - 0 0 - 92.86 - 92.86 - - 0 - 0.00%
2002-09-25 0 0.079 - 0.079 - - 0 0 - 92.86 - 92.86 - - 0 - 0.00%
2002-09-24 0 0.079 - 0.079 - - 0 0 - 92.86 - 92.86 - - 0 - -1.25%
2002-09-23 0 0.080 - 0.080 - - 0 0 - 94.03 - 94.03 - - 0 - -9.09%
2002-09-20 0 0.088 - 0.090 - - 0 0 - 103.4 - 105.8 - - 0 - 0.00%
2002-09-19 0 0.088 - 0.088 - - 0 0 - 103.4 - 103.4 - - 0 - 0.00%
2002-09-18 0 0.088 - 0.088 - - 0 0 - 103.4 - 103.4 - - 0 - -1.12%
2002-09-17 0 0.089 - 0.089 - - 275,060 24,480 0.0890 104.6 - 104.6 - - 234 104.61 -11.00%
2002-09-16 0 0.100 - 0.100 - - 0 0 - 117.5 - 117.5 - - 0 - -7.41%
2002-09-13 0 0.108 - 0.108 - - 0 0 - 126.9 - 126.9 - - 0 - 0.00%
2002-09-12 0 0.108 - 0.108 - - 0 0 - 126.9 - 126.9 - - 0 - 0.00%
2002-09-11 0 0.108 - 0.108 - - 0 0 - 126.9 - 126.9 - - 0 - 0.00%
2002-09-10 0 0.108 - 0.108 - - 0 0 - 126.9 - 126.9 - - 0 - 0.00%
2002-09-09 0 0.108 - 0.108 - - 0 0 - 126.9 - 126.9 - - 0 - 0.00%
2002-09-06 0 0.108 - 0.108 - - 0 0 - 126.9 - 126.9 - - 0 - -0.92%
2002-09-05 0 0.109 - 0.109 - - 0 0 - 128.1 - 128.1 - - 0 - -0.91%
2002-09-04 0 0.110 - 0.110 - - 0 0 - 129.3 - 129.3 - - 0 - 0.00%
2002-09-03 0 0.110 - 0.110 - - 0 0 - 129.3 - 129.3 - - 0 - 0.00%
2002-09-02 0 0.110 - 0.110 - - 0 0 - 129.3 - 129.3 - - 0 - -6.78%
2002-08-30 0 0.118 - 0.119 - - 0 0 - 138.7 - 139.9 - - 0 - 0.00%
2002-08-29 0 0.118 - 0.119 - - 0 0 - 138.7 - 139.9 - - 0 - 0.00%
2002-08-28 0 0.118 - 0.119 - - 0 0 - 138.7 - 139.9 - - 0 - 0.00%
2002-08-27 0 0.118 - 0.119 - - 0 0 - 138.7 - 139.9 - - 0 - 0.00%
2002-08-26 0 0.118 - 0.118 - - 0 0 - 138.7 - 138.7 - - 0 - -0.84%
2002-08-23 0 0.119 - - - - 0 0 - 139.9 - - - - 0 - 0.00%
2002-08-22 1 - - - - - 0 0 - 139.9 - - - - 0 - 0.00%
2002-08-21 1 - - - - - 0 0 - 139.9 - - - - 0 - 0.00%
2002-08-20 1 - - - - - 0 0 - 139.9 - - - - 0 - 0.00%
2002-08-19 1 - - - - - 0 0 - 139.9 - - - - 0 - 0.00%
2002-08-16 1 - - - - - 0 0 - 139.9 - - - - 0 - 0.00%
2002-08-15 0 0.119 - 0.120 - - 0 0 - 139.9 - 141.0 - - 0 - 0.00%
2002-08-14 0 0.119 - 0.119 0.120 0.120 100,000 12,000 0.1200 139.9 - 139.9 141.0 141.0 85 141.05 -0.83%
2002-08-13 0 0.120 - 0.120 0.120 0.120 80,000 9,600 0.1200 141.0 - 141.0 141.0 141.0 68 141.05 0.00%
2002-08-12 0 0.120 - 0.126 0.120 0.120 252,000 30,240 0.1200 141.0 - 148.1 141.0 141.0 214 141.05 -4.00%
2002-08-09 0 0.125 - 0.125 0.125 0.125 431,741 53,942 0.1249 146.9 - 146.9 146.9 146.9 367 146.85 -0.79%
2002-08-08 0 0.126 - 0.126 - - 0 0 - 148.1 - 148.1 - - 0 - -0.79%
2002-08-07 0 0.127 - 0.127 0.130 0.130 301,356 39,262 0.1303 149.3 - 149.3 152.8 152.8 256 153.13 -2.31%
2002-08-06 0 0.130 - 0.130 - - 0 0 - 152.8 - 152.8 - - 0 - -3.70%
2002-08-05 0 0.135 - 0.135 - - 0 0 - 158.7 - 158.7 - - 0 - -0.74%
2002-08-02 0 0.136 - 0.136 - - 0 0 - 159.9 - 159.9 - - 0 - -0.73%
2002-08-01 0 0.137 - 0.137 - - 0 0 - 161.0 - 161.0 - - 0 - 0.00%
2002-07-31 0 0.137 - 0.137 - - 0 0 - 161.0 - 161.0 - - 0 - 0.00%
2002-07-30 0 0.137 - 0.137 - - 0 0 - 161.0 - 161.0 - - 0 - -0.72%
2002-07-29 0 0.138 - 0.138 - - 0 0 - 162.2 - 162.2 - - 0 - 0.00%
2002-07-26 0 0.138 - 0.138 - - 0 0 - 162.2 - 162.2 - - 0 - -0.72%
2002-07-25 0 0.139 - 0.139 - - 0 0 - 163.4 - 163.4 - - 0 - 0.00%
2002-07-24 0 0.139 - 0.139 - - 0 0 - 163.4 - 163.4 - - 0 - 0.00%
2002-07-23 0 0.139 - 0.139 0.130 0.139 10,000 1,372 0.1372 163.4 - 163.4 152.8 163.4 9 161.26 0.00%
2002-07-22 0 0.139 - 0.139 - - 0 0 - 163.4 - 163.4 - - 0 - -0.71%
2002-07-19 0 0.140 - 0.140 0.120 0.140 110,248 15,307 0.1388 164.6 - 164.6 141.0 164.6 94 163.19 0.00%
2002-07-18 0 0.140 - - - - 0 0 - 164.6 - - - - 0 - 0.00%
2002-07-17 0 0.140 - 0.140 0.140 0.140 300,000 42,000 0.1400 164.6 - 164.6 164.6 164.6 255 164.55 -6.67%
2002-07-16 0 0.150 - 0.150 0.145 0.150 52,058 7,718 0.1483 176.3 - 176.3 170.4 176.3 44 174.26 3.45%
2002-07-15 0 0.145 - 0.145 - - 0 0 - 170.4 - 170.4 - - 0 - -3.33%
2002-07-12 0 0.150 - 0.150 - - 0 0 - 176.3 - 176.3 - - 0 - 0.00%
2002-07-11 0 0.150 - 0.150 - - 0 0 - 176.3 - 176.3 - - 0 - 0.00%
2002-07-10 0 0.150 - 0.150 - - 0 0 - 176.3 - 176.3 - - 0 - 0.00%
2002-07-09 0 0.150 - 0.150 0.150 0.151 156,000 23,456 0.1504 176.3 - 176.3 176.3 177.5 133 176.73 0.00%
2002-07-08 0 0.150 - 0.151 0.150 0.150 300,000 45,000 0.1500 176.3 - 177.5 176.3 176.3 255 176.31 0.00%
2002-07-05 0 0.150 - 0.150 0.149 0.150 800,000 119,700 0.1496 176.3 - 176.3 175.1 176.3 681 175.87 0.00%
2002-07-04 0 0.150 - 0.150 0.149 0.150 556,036 83,043 0.1493 176.3 - 176.3 175.1 176.3 473 175.54 3.45%
2002-07-03 0 0.145 - 0.150 0.145 0.150 80,000 11,990 0.1499 170.4 - 176.3 170.4 176.3 68 176.16 -2.68%
2002-07-02 0 0.149 - 0.149 - - 0 0 - 175.1 - 175.1 - - 0 - -0.67%
2002-06-28 0 0.150 - 0.150 0.148 0.150 95,810 14,294 0.1492 176.3 - 176.3 174.0 176.3 82 175.36 1.35%
2002-06-27 0 0.148 - 0.148 0.148 0.148 200,000 29,600 0.1480 174.0 - 174.0 174.0 174.0 170 173.96 0.68%
2002-06-26 0 0.147 - 0.150 0.140 0.148 193,124 27,646 0.1432 172.8 - 176.3 164.6 174.0 164 168.26 1.38%
2002-06-25 0 0.145 - 0.145 0.134 0.148 114,000 16,446 0.1443 170.4 - 170.4 157.5 174.0 97 169.56 9.02%
2002-06-24 0 0.133 - - 0.126 0.133 200,000 25,710 0.1286 156.3 - - 148.1 156.3 170 151.10 5.56%
2002-06-21 0 0.126 - - 0.126 0.126 10,000 1,260 0.1260 148.1 - - 148.1 148.1 9 148.10 0.00%
2002-06-20 0 0.126 - - - - 0 0 - 148.1 - - - - 0 - 0.00%
2002-06-19 0 0.126 0.126 0.138 0.126 0.126 2,000 252 0.1260 148.1 148.1 162.2 148.1 148.1 2 148.10 -5.97%
2002-06-18 0 0.134 - 0.134 - - 0 0 - 157.5 - 157.5 - - 0 - -2.90%
2002-06-17 0 0.138 - 0.138 - - 1,430 179 0.1252 162.2 - 162.2 - - 1 147.13 -0.72%
2002-06-14 0 0.139 - 0.140 - - 1,562 187 0.1197 163.4 - 164.6 - - 1 140.71 0.00%
2002-06-13 0 0.139 - 0.140 - - 0 0 - 163.4 - 164.6 - - 0 - 0.00%
2002-06-12 0 0.139 - 0.140 - - 0 0 - 163.4 - 164.6 - - 0 - 0.00%
2002-06-11 0 0.139 - 0.140 - - 0 0 - 163.4 - 164.6 - - 0 - 0.00%
2002-06-10 0 0.139 - 0.139 0.139 0.139 51,430 7,140 0.1388 163.4 - 163.4 163.4 163.4 44 163.18 0.00%
2002-06-07 0 0.139 0.130 0.139 0.140 0.140 100,000 14,000 0.1400 163.4 152.8 163.4 164.6 164.6 85 164.55 -7.33%
2002-06-06 0 0.150 0.138 0.150 0.150 0.150 20,000 3,000 0.1500 176.3 162.2 176.3 176.3 176.3 17 176.31 -1.32%
2002-06-05 0 0.152 - - - - 0 0 - 178.7 - - - - 0 - 0.00%
2002-06-04 0 0.152 0.152 - 0.152 0.152 66,000 10,032 0.1520 178.7 178.7 - 178.7 178.7 56 178.66 -1.55%
2002-06-03 0 0.160 - 0.168 0.168 0.168 10,000 1,680 0.1680 181.5 - 190.6 190.6 190.6 9 190.55 0.00%
2002-05-31 0 0.160 - 0.160 0.150 0.160 82,000 13,100 0.1598 181.5 - 181.5 170.1 181.5 72 181.20 0.00%
2002-05-30 0 0.160 - - 0.160 0.160 130,000 20,800 0.1600 181.5 - - 181.5 181.5 115 181.48 -1.23%
2002-05-29 0 0.162 - 0.165 0.162 0.168 300,000 49,200 0.1640 183.7 - 187.2 183.7 190.6 264 186.02 -8.99%
2002-05-28 0 0.178 - 0.185 0.178 0.188 785,810 141,376 0.1799 201.9 - 209.8 201.9 213.2 693 204.06 1.71%
2002-05-27 0 0.175 0.175 - - - 0 0 - 198.5 198.5 - - - 0 - 3.55%
2002-05-24 0 0.169 0.169 - 0.158 0.168 22,000 3,676 0.1671 191.7 191.7 - 179.2 190.6 19 189.52 5.63%
2002-05-23 0 0.160 0.160 - 0.149 0.149 94,000 14,006 0.1490 181.5 181.5 - 169.0 169.0 83 169.00 8.11%
2002-05-22 0 0.148 0.148 - 0.140 0.140 3,124 426 0.1364 167.9 167.9 - 158.8 158.8 3 154.67 9.63%
2002-05-21 0 0.135 0.135 - 0.128 0.128 30,000 3,840 0.1280 153.1 153.1 - 145.2 145.2 26 145.18 8.00%
2002-05-17 0 0.125 0.125 - 0.115 0.123 14,000 1,706 0.1219 141.8 141.8 - 130.4 139.5 12 138.22 10.62%
2002-05-16 0 0.113 0.113 - 0.105 0.108 53,620 5,664 0.1056 128.2 128.2 - 119.1 122.5 47 119.81 7.62%
2002-05-15 0 0.105 0.105 - 0.100 0.100 4,000 400 0.1000 119.1 119.1 - 113.4 113.4 4 113.42 1.94%
2002-05-14 0 0.103 0.098 - 0.098 0.103 48,421 4,890 0.1010 116.8 111.2 - 111.2 116.8 43 114.55 0.00%
2002-05-13 0 0.103 - 0.103 0.103 0.103 200,000 20,600 0.1030 116.8 - 116.8 116.8 116.8 176 116.83 0.00%
2002-05-10 0 0.103 0.095 0.103 - - 0 0 - 116.8 107.8 116.8 - - 0 - 0.00%
2002-05-09 0 0.103 0.095 - - - 0 0 - 116.8 107.8 - - - 0 - 0.00%
2002-05-08 0 0.103 0.103 - - - 0 0 - 116.8 116.8 - - - 0 - 5.10%
2002-05-07 0 0.098 0.091 - - - 0 0 - 111.2 103.2 - - - 0 - 0.00%
2002-05-06 0 0.098 0.098 - 0.098 0.098 90,000 8,820 0.0980 111.2 111.2 - 111.2 111.2 79 111.16 -2.00%
2002-05-03 0 0.100 0.100 - 0.100 0.100 38,000 3,800 0.1000 113.4 113.4 - 113.4 113.4 34 113.42 -9.09%
2002-05-02 0 0.110 0.102 0.110 0.102 0.110 21,810 2,315 0.1061 124.8 115.7 124.8 115.7 124.8 19 120.39 15.79%
2002-04-30 0 0.095 0.095 - - - 0 0 - 107.8 107.8 - - - 0 - 2.15%
2002-04-29 0 0.093 0.093 - - - 0 0 - 105.5 105.5 - - - 0 - 2.20%
2002-04-26 0 0.091 0.091 0.120 0.091 0.091 8,000 728 0.0910 103.2 103.2 136.1 103.2 103.2 7 103.22 -32.59%
2002-04-25 0 0.135 0.135 - 0.135 0.135 9,810 1,297 0.1322 153.1 153.1 - 153.1 153.1 9 149.96 35.00%
2002-04-24 0 0.100 0.100 - 0.090 0.090 30,000 2,700 0.0900 113.4 113.4 - 102.1 102.1 26 102.08 0.00%
2002-04-23 0 0.100 0.100 - 0.100 0.100 48,000 4,800 0.1000 113.4 113.4 - 113.4 113.4 42 113.42 0.00%
2002-04-22 0 0.100 0.090 0.100 - - 0 0 - 113.4 102.1 113.4 - - 0 - -15.25%
2002-04-19 0 0.118 0.118 - - - 0 0 - 133.8 133.8 - - - 0 - 16.83%
2002-04-18 0 0.101 0.101 - - - 0 0 - 114.6 114.6 - - - 0 - 12.22%
2002-04-17 0 0.090 0.105 - - - 0 0 - 102.1 119.1 - - - 0 - 5.88%
2002-04-16 0 0.085 0.085 - 0.080 0.080 2,000 160 0.0800 96.41 96.41 - 90.74 90.74 2 90.740 3.66%
2002-04-15 0 0.082 0.082 - 0.082 0.082 14,058 1,128 0.0802 93.01 93.01 - 93.01 93.01 12 91.011 -8.89%
2002-04-12 0 0.090 0.090 - 0.088 0.088 15,620 1,346 0.0862 102.1 102.1 - 99.81 99.81 14 97.740 0.00%
2002-04-11 0 0.090 - - 0.090 0.090 31,240 2,787 0.0892 102.1 - - 102.1 102.1 28 101.19 0.00%
2002-04-10 0 0.090 - - - - 0 0 - 102.1 - - - - 0 - 0.00%
2002-04-09 0 0.090 - - 0.090 0.090 50,000 4,500 0.0900 102.1 - - 102.1 102.1 44 102.08 1.12%
2002-04-08 0 0.089 - - - - 0 0 - 100.9 - - - - 0 - 0.00%
2002-04-04 0 0.089 - 0.089 - - 0 0 - 100.9 - 100.9 - - 0 - -1.11%
2002-04-03 0 0.090 0.090 - - - 0 0 - 102.1 102.1 - - - 0 - 0.00%
2002-04-02 0 0.090 - 0.090 - - 0 0 - 102.1 - 102.1 - - 0 - 0.00%
2002-03-28 0 0.090 - - - - 0 0 - 102.1 - - - - 0 - 0.00%
2002-03-27 0 0.090 - - - - 0 0 - 102.1 - - - - 0 - 0.00%
2002-03-26 0 0.090 - - - - 0 0 - 102.1 - - - - 0 - 0.00%
2002-03-25 0 0.090 0.085 - - - 0 0 - 102.1 96.41 - - - 0 - 0.00%
2002-03-22 0 0.090 0.074 - 0.090 0.090 44,000 3,960 0.0900 102.1 83.93 - 102.1 102.1 39 102.08 9.76%
2002-03-21 0 0.082 0.080 - - - 0 0 - 93.01 90.74 - - - 0 - 0.00%
2002-03-20 0 0.082 0.082 - 0.082 0.082 30,000 2,460 0.0820 93.01 93.01 - 93.01 93.01 26 93.008 0.00%
2002-03-19 0 0.082 0.082 - 0.082 0.082 44,000 3,608 0.0820 93.01 93.01 - 93.01 93.01 39 93.008 -18.00%
2002-03-18 0 0.100 - 0.100 - - 0 0 - 113.4 - 113.4 - - 0 - 0.00%
2002-03-15 0 0.100 - 0.110 0.100 0.100 21,050 2,084 0.0990 113.4 - 124.8 113.4 113.4 19 112.29 -9.09%
2002-03-14 0 0.110 - 0.110 - - 0 0 - 124.8 - 124.8 - - 0 - -14.73%
2002-03-13 0 0.129 - 0.129 0.130 0.130 51,720 6,703 0.1296 146.3 - 146.3 147.5 147.5 46 147.00 -0.77%
2002-03-12 0 0.130 - 0.130 - - 0 0 - 147.5 - 147.5 - - 0 - -7.14%
2002-03-11 0 0.140 - 0.140 - - 0 0 - 158.8 - 158.8 - - 0 - 0.00%
2002-03-08 0 0.140 - - - - 0 0 - 158.8 - - - - 0 - 0.00%
2002-03-07 0 0.140 - - - - 0 0 - 158.8 - - - - 0 - 0.00%
2002-03-06 0 0.140 - 0.140 - - 0 0 - 158.8 - 158.8 - - 0 - 0.00%
2002-03-05 0 0.140 - 0.140 - - 0 0 - 158.8 - 158.8 - - 0 - -4.11%
2002-03-04 0 0.146 - 0.146 - - 0 0 - 165.6 - 165.6 - - 0 - -1.35%
2002-03-01 0 0.148 - 0.148 - - 0 0 - 167.9 - 167.9 - - 0 - -1.33%
2002-02-28 0 0.150 - - - - 0 0 - 170.1 - - - - 0 - 0.00%
2002-02-27 0 0.150 - 0.150 - - 0 0 - 170.1 - 170.1 - - 0 - -3.85%
2002-02-26 0 0.156 - - - - 0 0 - 176.9 - - - - 0 - 0.00%
2002-02-25 0 0.156 - - - - 0 0 - 176.9 - - - - 0 - 0.00%
2002-02-22 0 0.156 0.156 - - - 0 0 - 176.9 176.9 - - - 0 - 0.00%
2002-02-21 0 0.156 - - - - 0 0 - 176.9 - - - - 0 - 0.00%
2002-02-20 0 0.156 - 0.156 - - 0 0 - 176.9 - 176.9 - - 0 - -2.50%
2002-02-19 0 0.160 - - - - 0 0 - 181.5 - - - - 0 - 0.00%
2002-02-18 0 0.160 - - - - 0 0 - 181.5 - - - - 0 - 0.00%
2002-02-15 0 0.160 - - - - 0 0 - 181.5 - - - - 0 - 0.00%
2002-02-11 0 0.160 - 0.160 - - 0 0 - 181.5 - 181.5 - - 0 - -5.88%
2002-02-08 0 0.170 - 0.170 - - 0 0 - 192.8 - 192.8 - - 0 - -5.56%
2002-02-07 0 0.180 - - - - 0 0 - 204.2 - - - - 0 - 0.00%
2002-02-06 0 0.180 - - - - 0 0 - 204.2 - - - - 0 - 0.00%
2002-02-05 0 0.180 - 0.180 - - 0 0 - 204.2 - 204.2 - - 0 - -2.70%
2002-02-04 0 0.185 - 0.185 - - 0 0 - 209.8 - 209.8 - - 0 - -2.12%
2002-02-01 0 0.189 - 0.189 - - 0 0 - 214.4 - 214.4 - - 0 - -3.57%
2002-01-31 0 0.196 - 0.196 - - 0 0 - 222.3 - 222.3 - - 0 - 0.00%
2002-01-30 0 0.196 - 0.196 - - 1,430 260 0.1818 222.3 - 222.3 - - 1 206.23 -0.51%
2002-01-29 0 0.197 - 0.200 0.182 0.197 302,860 57,146 0.1887 223.4 - 226.8 206.4 223.4 267 214.02 8.24%
2002-01-28 0 0.182 - - - - 0 0 - 206.4 - - - - 0 - 0.00%
2002-01-25 0 0.182 0.182 0.188 0.182 0.182 22,000 4,004 0.1820 206.4 206.4 213.2 206.4 206.4 19 206.43 -3.19%
2002-01-24 0 0.188 - 0.188 - - 0 0 - 213.2 - 213.2 - - 0 - 0.00%
2002-01-23 0 0.188 - 0.188 - - 0 0 - 213.2 - 213.2 - - 0 - 0.00%
2002-01-22 0 0.188 - 0.188 - - 0 0 - 213.2 - 213.2 - - 0 - 0.00%
2002-01-21 0 0.188 - 0.188 - - 0 0 - 213.2 - 213.2 - - 0 - -0.53%
2002-01-18 0 0.189 - - - - 0 0 - 214.4 - - - - 0 - 0.00%
2002-01-17 0 0.189 - - - - 0 0 - 214.4 - - - - 0 - 0.00%
2002-01-16 0 0.189 - 0.189 - - 0 0 - 214.4 - 214.4 - - 0 - -0.53%
2002-01-15 0 0.190 - 0.190 - - 0 0 - 215.5 - 215.5 - - 0 - 0.00%
2002-01-14 0 0.190 - 0.190 - - 0 0 - 215.5 - 215.5 - - 0 - 0.00%
2002-01-11 0 0.190 0.182 0.190 0.190 0.197 211,150 40,889 0.1936 215.5 206.4 215.5 215.5 223.4 186 219.65 -3.55%
2002-01-10 0 0.197 - - - - 0 0 - 223.4 - - - - 0 - 0.00%
2002-01-09 0 0.197 - - - - 0 0 - 223.4 - - - - 0 - 0.00%
2002-01-08 0 0.197 - 0.198 0.197 0.197 250,000 49,250 0.1970 223.4 - 224.6 223.4 223.4 220 223.45 0.00%
2002-01-07 0 0.197 - 0.198 - - 0 0 - 223.4 - 224.6 - - 0 - 0.00%
2002-01-04 0 0.197 - 0.198 - - 0 0 - 223.4 - 224.6 - - 0 - 0.00%
2002-01-03 0 0.197 - 0.198 - - 0 0 - 223.4 - 224.6 - - 0 - 0.00%
2002-01-02 0 0.197 0.196 0.197 - - 0 0 - 223.4 222.3 223.4 - - 0 - -0.51%
2001-12-31 0 0.198 - 0.198 0.198 0.198 114,744 22,713 0.1979 224.6 - 224.6 224.6 224.6 101 224.52 0.00%
2001-12-28 0 0.198 0.198 - 0.198 0.198 12,496 2,454 0.1964 224.6 224.6 - 224.6 224.6 11 222.75 0.00%
2001-12-27 0 0.198 0.125 - - - 0 0 - 224.6 141.8 - - - 0 - 0.00%
2001-12-24 0 0.198 - 0.198 - - 0 0 - 224.6 - 224.6 - - 0 - 0.00%
2001-12-21 0 0.198 - 0.198 - - 0 0 - 224.6 - 224.6 - - 0 - 0.00%
2001-12-20 0 0.198 - 0.198 - - 0 0 - 224.6 - 224.6 - - 0 - -3.88%
2001-12-19 0 0.206 - 0.206 - - 0 0 - 233.7 - 233.7 - - 0 - 0.00%
2001-12-18 0 0.206 - 0.206 - - 0 0 - 233.7 - 233.7 - - 0 - -3.74%
2001-12-17 0 0.214 - 0.214 - - 0 0 - 242.7 - 242.7 - - 0 - -3.60%
2001-12-14 0 0.222 - 0.222 - - 0 0 - 251.8 - 251.8 - - 0 - -2.63%
2001-12-13 0 0.228 - 0.228 - - 0 0 - 258.6 - 258.6 - - 0 - 0.00%
2001-12-12 0 0.228 - 0.228 - - 0 0 - 258.6 - 258.6 - - 0 - -0.44%
2001-12-11 0 0.229 - 0.229 0.229 0.229 799,758 183,926 0.2300 259.7 - 259.7 259.7 259.7 705 260.85 -0.43%
2001-12-10 0 0.230 - 0.230 0.230 0.230 50,000 11,500 0.2300 260.9 - 260.9 260.9 260.9 44 260.88 -2.54%
2001-12-07 0 0.236 - 0.236 - - 0 0 - 267.7 - 267.7 - - 0 - -0.84%
2001-12-06 0 0.238 - 0.238 0.237 0.238 60,000 14,230 0.2372 270.0 - 270.0 268.8 270.0 53 269.01 3.48%
2001-12-05 0 0.230 0.214 0.230 0.222 0.230 80,000 18,080 0.2260 260.9 242.7 260.9 251.8 260.9 71 256.34 -4.56%
2001-12-04 0 0.241 0.200 0.249 0.200 0.241 1,180,000 242,312 0.2053 273.4 226.8 282.4 226.8 273.4 1,040 232.92 -1.23%
2001-12-03 0 0.244 - 0.244 - - 0 0 - 276.8 - 276.8 - - 0 - 0.00%
2001-11-30 0 0.244 - 0.244 - - 0 0 - 276.8 - 276.8 - - 0 - -0.81%
2001-11-29 0 0.246 0.236 0.246 0.246 0.270 158,100 40,764 0.2578 279.0 267.7 279.0 279.0 306.2 139 292.45 -7.17%
2001-11-28 0 0.265 - 0.265 0.255 0.270 242,000 63,660 0.2631 300.6 - 300.6 289.2 306.2 213 298.37 -1.85%
2001-11-27 0 0.270 0.270 - 0.238 0.270 18,000 4,528 0.2516 306.2 306.2 - 270.0 306.2 16 285.33 17.39%
2001-11-26 0 0.230 0.230 0.250 0.230 0.243 194,000 45,852 0.2364 260.9 260.9 283.6 260.9 275.6 171 268.08 -3.36%
2001-11-23 0 0.238 - 0.238 0.230 0.238 90,000 21,100 0.2344 270.0 - 270.0 260.9 270.0 79 265.92 3.48%
2001-11-22 0 0.230 0.222 0.233 0.230 0.240 488,000 115,052 0.2358 260.9 251.8 264.3 260.9 272.2 430 267.41 -4.17%
2001-11-21 0 0.240 0.248 0.260 0.232 0.260 523,620 129,142 0.2466 272.2 281.3 294.9 263.1 294.9 462 279.74 -5.88%
2001-11-20 0 0.255 0.242 0.260 0.228 0.255 248,000 62,466 0.2519 289.2 274.5 294.9 258.6 289.2 219 285.69 11.84%
2001-11-19 0 0.228 0.220 - 0.203 0.228 262,000 55,170 0.2106 258.6 249.5 - 230.3 258.6 231 238.84 16.92%
2001-11-16 0 0.195 0.183 - 0.183 0.195 470,000 87,896 0.1870 221.2 207.6 - 207.6 221.2 414 212.12 5.41%
2001-11-15 0 0.185 0.180 0.185 0.172 0.190 401,620 72,413 0.1803 209.8 204.2 209.8 195.1 215.5 354 204.51 7.56%
2001-11-14 0 0.172 0.172 - 0.155 0.172 4,000 654 0.1635 195.1 195.1 - 175.8 195.1 4 185.45 14.67%
2001-11-13 0 0.150 0.150 - 0.150 0.150 80,000 12,000 0.1500 170.1 170.1 - 170.1 170.1 71 170.14 5.63%
2001-11-12 0 0.142 0.120 0.142 0.120 0.150 164,686 24,229 0.1471 161.1 136.1 161.1 136.1 170.1 145 166.87 18.33%
2001-11-09 0 0.120 - - - - 0 0 - 136.1 - - - - 0 - 0.00%
2001-11-08 0 0.120 - - - - 0 0 - 136.1 - - - - 0 - 0.00%
2001-11-07 0 0.120 - - 0.120 0.120 250,000 30,000 0.1200 136.1 - - 136.1 136.1 220 136.11 0.00%
2001-11-06 0 0.120 - 0.120 - - 0 0 - 136.1 - 136.1 - - 0 - 0.00%
2001-11-05 0 0.120 - 0.120 0.120 0.120 26,000 3,120 0.1200 136.1 - 136.1 136.1 136.1 23 136.11 -1.64%
2001-11-02 0 0.122 - - - - 0 0 - 138.4 - - - - 0 - 0.00%
2001-11-01 0 0.122 - - - - 0 0 - 138.4 - - - - 0 - 0.00%
2001-10-31 0 0.122 0.117 - 0.122 0.130 1,128,000 145,616 0.1291 138.4 132.7 - 138.4 147.5 994 146.42 -9.63%
2001-10-30 0 0.135 - - - - 0 0 - 153.1 - - - - 0 - 0.00%
2001-10-29 0 0.135 - 0.140 0.135 0.135 108,000 14,580 0.1350 153.1 - 158.8 153.1 153.1 95 153.12 0.00%
2001-10-26 0 0.135 - - 0.135 0.135 100,000 13,500 0.1350 153.1 - - 153.1 153.1 88 153.12 -6.25%
2001-10-24 0 0.144 - - - - 0 0 - 163.3 - - - - 0 - 0.00%
2001-10-23 0 0.144 - - - - 0 0 - 163.3 - - - - 0 - 0.00%
2001-10-22 0 0.144 - - - - 0 0 - 163.3 - - - - 0 - 0.00%
2001-10-19 0 0.144 - - - - 0 0 - 163.3 - - - - 0 - 0.00%
2001-10-18 0 0.144 - - 0.144 0.152 200,000 29,600 0.1480 163.3 - - 163.3 172.4 176 167.87 -5.88%
2001-10-17 0 0.153 - - - - 0 0 - 173.5 - - - - 0 - 0.00%
2001-10-16 0 0.153 0.153 0.165 0.153 0.165 198,000 31,694 0.1601 173.5 173.5 187.2 173.5 187.2 175 181.56 -12.57%
2001-10-15 0 0.175 - - - - 0 0 - 198.5 - - - - 0 - 0.00%
2001-10-12 0 0.175 - - 0.175 0.175 290,000 50,750 0.1750 198.5 - - 198.5 198.5 256 198.49 1.74%
2001-10-11 0 0.172 0.172 0.175 0.172 0.173 288,000 49,636 0.1723 195.1 195.1 198.5 195.1 196.2 254 195.48 -0.58%
2001-10-10 0 0.173 - 0.173 - - 485,060 81,490 0.1680 196.2 - 196.2 - - 428 190.55 -4.95%
2001-10-09 0 0.182 - - 0.182 0.188 150,000 27,660 0.1844 206.4 - - 206.4 213.2 132 209.15 -8.08%
2001-10-08 0 0.198 - - - - 0 0 - 224.6 - - - - 0 - 0.00%
2001-10-05 0 0.198 - 0.200 0.198 0.198 30,000 5,940 0.1980 224.6 - 226.8 224.6 224.6 26 224.58 -12.00%
2001-10-04 0 0.225 - 0.225 - - 0 0 - 255.2 - 255.2 - - 0 - 0.00%
2001-10-03 0 0.225 - - - - 0 0 - 255.2 - - - - 0 - 0.00%
2001-09-28 0 0.225 - 0.225 - - 0 0 - 255.2 - 255.2 - - 0 - -2.17%
2001-09-27 0 0.230 - 0.230 - - 0 0 - 260.9 - 260.9 - - 0 - -6.12%
2001-09-26 0 0.245 - 0.250 0.245 0.245 42,000 10,290 0.2450 277.9 - 283.6 277.9 277.9 37 277.89 -10.91%
2001-09-25 0 0.275 - 0.280 - - 0 0 - 311.9 - 317.6 - - 0 - 0.00%
2001-09-24 0 0.275 - 0.275 - - 0 0 - 311.9 - 311.9 - - 0 - -5.17%
2001-09-21 0 0.290 - 0.295 0.275 0.305 344,000 98,520 0.2864 328.9 - 334.6 311.9 345.9 303 324.84 -1.69%
2001-09-20 0 0.295 - 0.305 0.305 0.305 10,000 3,050 0.3050 334.6 - 345.9 345.9 345.9 9 345.94 5.36%
2001-09-19 0 0.280 - 0.280 - - 0 0 - 317.6 - 317.6 - - 0 - -3.45%
2001-09-18 0 0.290 - 0.290 - - 0 0 - 328.9 - 328.9 - - 0 - -3.33%
2001-09-17 0 0.300 - 0.300 - - 0 0 - 340.3 - 340.3 - - 0 - 0.00%
2001-09-14 0 0.300 - 0.300 - - 0 0 - 340.3 - 340.3 - - 0 - 0.00%
2001-09-13 0 0.300 - 0.300 - - 0 0 - 340.3 - 340.3 - - 0 - 0.00%
2001-09-12 0 0.300 - 0.300 - - 0 0 - 340.3 - 340.3 - - 0 - -1.64%
2001-09-11 0 0.305 - 0.305 0.305 0.305 50,000 15,250 0.3050 345.9 - 345.9 345.9 345.9 44 345.94 -1.61%
2001-09-10 0 0.310 - 0.310 0.310 0.310 70,000 21,700 0.3100 351.6 - 351.6 351.6 351.6 62 351.62 0.00%
2001-09-07 0 0.310 - 0.310 - - 0 0 - 351.6 - 351.6 - - 0 - -3.12%
2001-09-06 0 0.320 - 0.320 0.300 0.320 110,000 33,600 0.3055 363.0 - 363.0 340.3 363.0 97 346.46 0.00%
2001-09-05 0 0.320 0.315 0.320 0.310 0.320 150,000 47,000 0.3133 363.0 357.3 363.0 351.6 363.0 132 355.40 0.00%
2001-09-04 0 0.320 0.280 0.320 0.280 0.320 192,000 58,160 0.3029 363.0 317.6 363.0 317.6 363.0 169 343.58 -1.54%
2001-09-03 0 0.325 - 0.325 - - 0 0 - 368.6 - 368.6 - - 0 - 0.00%
2001-08-31 0 0.325 0.310 0.325 0.335 0.345 110,251 37,745 0.3424 368.6 351.6 368.6 380.0 391.3 97 388.31 -2.99%
2001-08-30 0 0.335 0.310 0.335 0.335 0.355 82,444 28,342 0.3438 380.0 351.6 380.0 380.0 402.7 73 389.92 6.35%
2001-08-29 0 0.315 - 0.315 0.315 0.315 50,000 15,750 0.3150 357.3 - 357.3 357.3 357.3 44 357.29 0.00%
2001-08-28 0 0.315 - 0.315 0.300 0.315 138,495 42,494 0.3068 357.3 - 357.3 340.3 357.3 122 348.02 -1.56%
2001-08-27 0 0.320 - 0.320 0.315 0.320 57,430 18,235 0.3175 363.0 - 363.0 357.3 363.0 51 360.14 1.59%
2001-08-24 0 0.315 - 0.315 0.315 0.320 90,000 28,500 0.3167 357.3 - 357.3 357.3 363.0 79 359.18 5.00%
2001-08-23 0 0.300 - 0.300 0.290 0.300 412,744 123,073 0.2982 340.3 - 340.3 328.9 340.3 364 338.21 0.00%
2001-08-22 0 0.300 0.275 0.300 0.290 0.300 201,530 59,883 0.2971 340.3 311.9 340.3 328.9 340.3 178 337.03 -6.25%
2001-08-21 0 0.320 - 0.330 0.320 0.335 79,810 25,617 0.3210 363.0 - 374.3 363.0 380.0 70 364.06 6.67%
2001-08-20 0 0.300 0.270 0.320 0.270 0.325 110,000 31,600 0.2873 340.3 306.2 363.0 306.2 368.6 97 325.84 -4.76%
2001-08-17 0 0.315 0.260 0.325 0.310 0.315 109,124 34,330 0.3146 357.3 294.9 368.6 351.6 357.3 96 356.83 5.00%
2001-08-16 0 0.300 0.270 0.305 - - 0 0 - 340.3 306.2 345.9 - - 0 - 0.00%
2001-08-15 0 0.300 0.270 0.300 0.300 0.325 124,058 38,023 0.3065 340.3 306.2 340.3 340.3 368.6 109 347.64 0.00%
2001-08-14 0 0.300 0.260 0.300 0.300 0.315 615,480 186,110 0.3024 340.3 294.9 340.3 340.3 357.3 543 342.98 0.00%
2001-08-13 0 0.300 - 0.290 0.300 0.305 120,000 36,090 0.3008 340.3 - 328.9 340.3 345.9 106 341.12 -1.64%
2001-08-10 0 0.305 0.305 0.310 0.290 0.325 883,430 268,394 0.3038 345.9 345.9 351.6 328.9 368.6 779 344.59 7.02%
2001-08-09 0 0.285 0.270 0.285 0.260 0.290 812,000 219,490 0.2703 323.3 306.2 323.3 294.9 328.9 716 306.60 9.62%
2001-08-08 0 0.260 - 0.260 0.249 0.260 120,000 30,220 0.2518 294.9 - 294.9 282.4 294.9 106 285.64 4.42%
2001-08-07 0 0.249 - 0.249 0.244 0.249 54,000 13,316 0.2466 282.4 - 282.4 276.8 282.4 48 279.70 2.05%
2001-08-06 0 0.244 - 0.244 0.241 0.244 62,000 14,972 0.2415 276.8 - 276.8 273.4 276.8 55 273.90 1.24%
2001-08-03 0 0.241 - 0.241 0.242 0.242 7,552 1,815 0.2403 273.4 - 273.4 274.5 274.5 7 272.60 2.99%
2001-08-02 0 0.234 - 0.234 0.235 0.243 156,000 36,984 0.2371 265.4 - 265.4 266.5 275.6 138 268.90 -0.43%
2001-08-01 0 0.235 - 0.235 0.235 0.235 64,000 15,040 0.2350 266.5 - 266.5 266.5 266.5 56 266.55 0.00%
2001-07-31 0 0.235 - 0.235 0.230 0.235 317,050 73,801 0.2328 266.5 - 266.5 260.9 266.5 280 264.02 -3.69%
2001-07-30 0 0.244 0.224 0.244 0.224 0.244 116,686 27,167 0.2328 276.8 254.1 276.8 254.1 276.8 103 264.08 1.67%
2001-07-27 0 0.240 - 0.240 0.225 0.240 42,496 9,879 0.2325 272.2 - 272.2 255.2 272.2 37 263.68 10.09%
2001-07-26 0 0.218 - 0.218 - - 0 0 - 247.3 - 247.3 - - 0 - 0.00%
2001-07-24 0 0.218 - 0.218 0.218 0.228 390,464 86,027 0.2203 247.3 - 247.3 247.3 258.6 344 249.90 -0.91%
2001-07-23 0 0.220 0.202 0.220 0.210 0.220 561,060 118,467 0.2111 249.5 229.1 249.5 238.2 249.5 495 239.49 0.92%
2001-07-20 0 0.218 - 0.224 0.200 0.218 129,620 26,436 0.2040 247.3 - 254.1 226.8 247.3 114 231.33 9.00%
2001-07-19 0 0.200 - 0.200 - - 0 0 - 226.8 - 226.8 - - 0 - 0.00%
2001-07-18 0 0.200 - 0.200 0.200 0.200 21,620 4,292 0.1985 226.8 - 226.8 226.8 226.8 19 225.17 0.00%
2001-07-17 0 0.200 - 0.200 0.200 0.200 20,000 4,000 0.2000 226.8 - 226.8 226.8 226.8 18 226.85 -2.44%
2001-07-16 0 0.205 - 0.205 0.210 0.210 10,000 2,100 0.2100 232.5 - 232.5 238.2 238.2 9 238.19 5.13%
2001-07-13 0 0.195 0.211 - 0.175 0.175 2,000 350 0.1750 221.2 239.3 - 198.5 198.5 2 198.49 6.56%
2001-07-12 0 0.183 - 0.183 - - 0 0 - 207.6 - 207.6 - - 0 - -6.15%
2001-07-11 0 0.195 - 0.195 - - 0 0 - 221.2 - 221.2 - - 0 - -7.14%
2001-07-10 0 0.210 - 0.210 - - 0 0 - 238.2 - 238.2 - - 0 - 0.00%
2001-07-09 0 0.210 - 0.210 - - 0 0 - 238.2 - 238.2 - - 0 - -2.33%
2001-07-05 0 0.215 - 0.215 0.215 0.215 51,430 11,022 0.2143 243.9 - 243.9 243.9 243.9 45 243.08 0.00%
2001-07-04 0 0.215 0.215 0.223 - - 0 0 - 243.9 243.9 252.9 - - 0 - 0.00%
2001-07-03 0 0.215 - - - - 0 0 - 243.9 - - - - 0 - 0.00%
2001-06-29 0 0.215 - - - - 0 0 - 243.9 - - - - 0 - 0.00%
2001-06-28 0 0.215 - 0.215 0.215 0.215 50,000 10,750 0.2150 243.9 - 243.9 243.9 243.9 44 243.86 0.00%
2001-06-27 0 0.215 - 0.218 - - 0 0 - 243.9 - 247.3 - - 0 - 0.00%
2001-06-26 0 0.215 - 0.218 - - 0 0 - 243.9 - 247.3 - - 0 - 0.00%
2001-06-22 0 0.215 - - - - 0 0 - 243.9 - - - - 0 - 0.00%
2001-06-21 0 0.215 - 0.215 - - 0 0 - 243.9 - 243.9 - - 0 - 0.00%
2001-06-20 0 0.215 0.215 0.220 0.215 0.220 211,050 45,560 0.2159 243.9 243.9 249.5 243.9 249.5 186 244.85 0.00%
2001-06-19 0 0.215 0.215 - 0.215 0.215 70,802 15,180 0.2144 243.9 243.9 - 243.9 243.9 62 243.18 0.00%
2001-06-18 0 0.215 0.200 0.215 - - 0 0 - 243.9 226.8 243.9 - - 0 - 0.00%
2001-06-15 0 0.215 0.215 0.217 0.205 0.215 229,630 48,168 0.2098 243.9 243.9 246.1 232.5 243.9 202 237.92 4.88%
2001-06-14 0 0.205 0.192 0.210 0.200 0.205 190,000 38,700 0.2037 232.5 217.8 238.2 226.8 232.5 168 231.03 -3.76%
2001-06-13 0 0.213 0.213 0.224 0.213 0.220 376,000 82,510 0.2194 241.6 241.6 254.1 241.6 249.5 331 248.90 -3.18%
2001-06-12 0 0.220 0.206 - 0.206 0.220 10,686 2,258 0.2113 249.5 233.7 - 233.7 249.5 9 239.67 6.80%
2001-06-11 0 0.206 0.203 0.209 0.188 0.206 579,182 114,562 0.1978 233.7 230.3 237.1 213.2 233.7 511 224.35 8.42%
2001-06-08 0 0.190 - 0.192 - - 0 0 - 215.5 - 217.8 - - 0 - 0.00%
2001-06-07 0 0.190 0.190 0.193 0.188 0.190 162,496 30,645 0.1886 215.5 215.5 218.9 213.2 215.5 143 213.91 1.06%
2001-06-06 0 0.188 0.184 0.192 0.180 0.188 189,050 34,949 0.1849 213.2 208.7 217.8 204.2 213.2 167 209.68 4.44%
2001-06-05 0 0.180 - - - - 0 0 - 204.2 - - - - 0 - 0.00%
2001-06-04 0 0.180 0.172 0.200 0.172 0.180 394,000 68,968 0.1750 204.2 195.1 226.8 195.1 204.2 347 198.54 -10.00%
2001-06-01 0 0.200 0.195 0.200 0.200 0.200 180,000 36,000 0.2000 226.8 221.2 226.8 226.8 226.8 159 226.85 0.00%
2001-05-31 0 0.200 0.199 0.200 0.199 0.205 470,000 94,210 0.2004 226.8 225.7 226.8 225.7 232.5 414 227.36 1.01%
2001-05-30 0 0.198 0.191 - 0.191 0.198 240,000 46,520 0.1938 224.6 216.6 - 216.6 224.6 212 219.85 -0.50%
2001-05-29 0 0.199 0.198 0.199 0.199 0.200 920,000 183,640 0.1996 225.7 224.6 225.7 225.7 226.8 811 226.41 0.00%
2001-05-28 0 0.199 0.194 0.199 0.194 0.200 160,000 31,064 0.1942 225.7 220.0 225.7 220.0 226.8 141 220.21 2.58%
2001-05-25 0 0.194 - 0.194 0.194 0.195 300,000 58,350 0.1945 220.0 - 220.0 220.0 221.2 264 220.61 2.11%
2001-05-24 0 0.190 - 0.195 - - 0 0 - 215.5 - 221.2 - - 0 - 0.00%
2001-05-23 0 0.190 0.190 0.195 0.190 0.190 44,000 8,360 0.1900 215.5 215.5 221.2 215.5 215.5 39 215.51 0.00%
2001-05-22 0 0.190 - 0.195 - - 0 0 - 215.5 - 221.2 - - 0 - 0.00%
2001-05-21 0 0.190 - - - - 0 0 - 215.5 - - - - 0 - 0.00%
2001-05-18 0 0.190 - - - - 1,373 261 0.1901 215.5 - - - - 1 215.61 0.00%
2001-05-17 0 0.190 - 0.190 0.180 0.190 242,000 44,840 0.1853 215.5 - 215.5 204.2 215.5 213 210.16 5.56%
2001-05-16 0 0.180 0.170 0.180 0.180 0.180 50,000 9,000 0.1800 204.2 192.8 204.2 204.2 204.2 44 204.16 5.88%
2001-05-15 0 0.170 - 0.170 - - 0 0 - 192.8 - 192.8 - - 0 - -8.11%
2001-05-14 0 0.185 - 0.185 - - 0 0 - 209.8 - 209.8 - - 0 - 0.00%
2001-05-11 0 0.185 - 0.185 - - 1,620 259 0.1599 209.8 - 209.8 - - 1 181.34 0.00%
2001-05-10 0 0.185 0.180 0.185 0.185 0.185 80,000 14,800 0.1850 209.8 204.2 209.8 209.8 209.8 71 209.84 0.00%
2001-05-09 0 0.185 0.185 0.188 0.180 0.185 92,058 16,689 0.1813 209.8 209.8 213.2 204.2 209.8 81 205.62 2.78%
2001-05-08 0 0.180 0.180 0.185 0.180 0.180 92,174 16,540 0.1794 204.2 204.2 209.8 204.2 204.2 81 203.53 -3.23%
2001-05-07 0 0.186 0.180 0.187 0.180 0.186 76,000 13,830 0.1820 211.0 204.2 212.1 204.2 211.0 67 206.40 0.54%
2001-05-04 0 0.185 - - 0.185 0.185 53,124 9,800 0.1845 209.8 - - 209.8 209.8 47 209.24 0.00%
2001-05-03 0 0.185 - 0.185 - - 0 0 - 209.8 - 209.8 - - 0 - -2.63%
2001-05-02 0 0.190 - 0.190 - - 0 0 - 215.5 - 215.5 - - 0 - -6.40%
2001-04-27 0 0.203 - - 0.184 0.203 20,000 3,878 0.1939 230.3 - - 208.7 230.3 18 219.93 10.33%
2001-04-26 0 0.184 - 0.184 0.150 0.184 230,744 39,640 0.1718 208.7 - 208.7 170.1 208.7 203 194.85 -0.54%
2001-04-25 0 0.185 - 0.187 - - 0 0 - 209.8 - 212.1 - - 0 - 0.00%
2001-04-24 0 0.185 - 0.185 - - 0 0 - 209.8 - 209.8 - - 0 - -1.60%
2001-04-23 0 0.188 - 0.188 - - 0 0 - 213.2 - 213.2 - - 0 - -1.05%
2001-04-20 0 0.190 - 0.190 0.190 0.194 200,000 38,400 0.1920 215.5 - 215.5 215.5 220.0 176 217.78 -5.94%
2001-04-19 0 0.202 - 0.202 0.202 0.202 11,620 2,328 0.2003 229.1 - 229.1 229.1 229.1 10 227.24 0.00%
2001-04-18 0 0.202 0.194 - 0.202 0.202 136,000 27,472 0.2020 229.1 220.0 - 229.1 229.1 120 229.12 0.00%
2001-04-17 0 0.202 - 0.202 - - 0 0 - 229.1 - 229.1 - - 0 - -0.49%
2001-04-12 0 0.203 - 0.203 0.203 0.203 132,320 26,858 0.2030 230.3 - 230.3 230.3 230.3 117 230.23 0.00%
2001-04-11 0 0.203 0.203 0.204 0.203 0.206 378,000 77,254 0.2044 230.3 230.3 231.4 230.3 233.7 333 231.81 0.00%
2001-04-10 0 0.203 - 0.208 0.203 0.203 50,000 10,150 0.2030 230.3 - 235.9 230.3 230.3 44 230.25 -2.40%
2001-04-09 0 0.208 0.206 0.208 0.206 0.208 338,000 69,648 0.2061 235.9 233.7 235.9 233.7 235.9 298 233.72 0.97%
2001-04-06 0 0.206 0.203 0.206 0.195 0.227 2,018,000 407,712 0.2020 233.7 230.3 233.7 221.2 257.5 1,779 229.16 -9.65%
2001-04-04 0 0.228 - 0.230 0.228 0.242 500,000 116,900 0.2338 258.6 - 260.9 258.6 274.5 441 265.19 -13.96%
2001-04-03 0 0.265 - 0.265 - - 0 0 - 300.6 - 300.6 - - 0 - -3.64%
2001-04-02 0 0.275 - 0.275 - - 0 0 - 311.9 - 311.9 - - 0 - -3.51%
2001-03-30 0 0.285 - 0.285 - - 0 0 - 323.3 - 323.3 - - 0 - -1.72%
2001-03-29 0 0.290 - 0.290 - - 0 0 - 328.9 - 328.9 - - 0 - -3.33%
2001-03-28 0 0.300 - 0.300 - - 0 0 - 340.3 - 340.3 - - 0 - 0.00%
2001-03-27 0 0.300 - 0.300 - - 0 0 - 340.3 - 340.3 - - 0 - 0.00%
2001-03-26 0 0.300 - 0.290 0.270 0.300 665,150 189,999 0.2856 340.3 - 328.9 306.2 340.3 586 324.00 1.69%
2001-03-23 0 0.295 - 0.300 - - 0 0 - 334.6 - 340.3 - - 0 - 0.00%
2001-03-22 0 0.295 - 0.300 - - 0 0 - 334.6 - 340.3 - - 0 - 0.00%
2001-03-21 0 0.295 - 0.295 - - 686 172 0.2507 334.6 - 334.6 - - 1 284.39 -1.67%
2001-03-20 0 0.300 0.300 0.310 0.280 0.280 4,000 1,120 0.2800 340.3 340.3 351.6 317.6 317.6 4 317.59 7.14%
2001-03-19 0 0.280 - 0.310 0.280 0.280 40,000 11,200 0.2800 317.6 - 351.6 317.6 317.6 35 317.59 -12.50%
2001-03-16 0 0.320 0.295 0.320 0.300 0.320 230,000 70,570 0.3068 363.0 334.6 363.0 340.3 363.0 203 348.02 6.67%
2001-03-15 0 0.300 0.300 0.320 0.300 0.300 90,000 27,000 0.3000 340.3 340.3 363.0 340.3 340.3 79 340.27 0.00%
2001-03-14 0 0.300 0.270 0.300 0.270 0.300 50,000 14,700 0.2940 340.3 306.2 340.3 306.2 340.3 44 333.47 0.00%
2001-03-13 0 0.300 0.300 0.320 0.295 0.300 206,000 61,400 0.2981 340.3 340.3 363.0 334.6 340.3 182 338.07 -6.25%
2001-03-12 0 0.320 - 0.320 - - 0 0 - 363.0 - 363.0 - - 0 - 0.00%
2001-03-09 0 0.320 0.300 0.330 0.320 0.320 40,000 12,800 0.3200 363.0 340.3 374.3 363.0 363.0 35 362.96 0.00%
2001-03-08 0 0.320 0.290 0.320 - - 0 0 - 363.0 328.9 363.0 - - 0 - -3.03%
2001-03-07 0 0.330 - 0.330 0.340 0.345 130,000 44,750 0.3442 374.3 - 374.3 385.6 391.3 115 390.44 -4.35%
2001-03-06 0 0.345 0.345 0.350 0.250 0.345 52,000 14,970 0.2879 391.3 391.3 397.0 283.6 391.3 46 326.53 1.47%
2001-03-05 0 0.340 - 0.340 0.365 0.385 40,000 15,000 0.3750 385.6 - 385.6 414.0 436.7 35 425.34 0.00%
2001-03-02 0 0.340 0.250 0.300 0.270 0.340 340,000 100,090 0.2944 385.6 283.6 340.3 306.2 385.6 300 333.90 -2.86%
2001-03-01 0 0.350 - 0.350 - - 0 0 - 397.0 - 397.0 - - 0 - -12.50%
2001-02-28 0 0.400 - - 0.350 0.400 86,000 30,880 0.3591 453.7 - - 397.0 453.7 76 407.27 14.29%
2001-02-27 0 0.350 0.320 0.350 - - 0 0 - 397.0 363.0 397.0 - - 0 - 0.00%
2001-02-26 0 0.350 0.320 0.350 0.350 0.350 180,000 63,000 0.3500 397.0 363.0 397.0 397.0 397.0 159 396.99 2.94%
2001-02-23 0 0.340 0.340 0.385 0.335 0.385 462,000 166,990 0.3615 385.6 385.6 436.7 380.0 436.7 407 409.97 -15.00%
2001-02-22 0 0.400 - 0.400 0.365 0.400 10,000 3,930 0.3930 453.7 - 453.7 414.0 453.7 9 445.76 0.00%
2001-02-21 0 0.400 0.350 0.400 0.370 0.400 328,000 125,530 0.3827 453.7 397.0 453.7 419.7 453.7 289 434.09 5.26%
2001-02-20 0 0.380 - 0.400 - - 0 0 - 431.0 - 453.7 - - 0 - 0.00%
2001-02-19 0 0.380 - 0.380 - - 0 0 - 431.0 - 431.0 - - 0 - -5.00%
2001-02-16 0 0.400 - 0.400 0.380 0.400 60,000 23,000 0.3833 453.7 - 453.7 431.0 453.7 53 434.79 0.00%
2001-02-15 0 0.400 - 0.400 - - 0 0 - 453.7 - 453.7 - - 0 - 0.00%
2001-02-14 0 0.400 - 0.400 0.395 0.400 40,000 15,850 0.3963 453.7 - 453.7 448.0 453.7 35 449.44 0.00%
2001-02-13 0 0.400 0.360 0.400 0.370 0.400 170,000 64,700 0.3806 453.7 408.3 453.7 419.7 453.7 150 431.68 2.56%
2001-02-12 0 0.390 - 0.390 - - 0 0 - 442.4 - 442.4 - - 0 - -2.50%
2001-02-09 0 0.400 0.380 0.405 0.380 0.400 144,000 57,160 0.3969 453.7 431.0 459.4 431.0 453.7 127 450.23 -1.23%
2001-02-08 0 0.405 0.390 0.410 0.380 0.405 231,810 88,732 0.3828 459.4 442.4 465.0 431.0 459.4 204 434.17 1.25%
2001-02-07 0 0.400 0.400 0.405 0.380 0.405 356,860 138,821 0.3890 453.7 453.7 459.4 431.0 459.4 315 441.23 -6.98%
2001-02-06 0 0.430 - 0.450 - - 0 0 - 487.7 - 510.4 - - 0 - 0.00%
2001-02-05 0 0.430 - 0.430 - - 0 0 - 487.7 - 487.7 - - 0 - -1.15%
2001-02-02 0 0.435 - 0.435 - - 0 0 - 493.4 - 493.4 - - 0 - -2.25%
2001-02-01 0 0.445 - 0.450 - - 0 0 - 504.7 - 510.4 - - 0 - 0.00%
2001-01-31 0 0.445 - 0.445 - - 0 0 - 504.7 - 504.7 - - 0 - -1.11%
2001-01-30 0 0.450 - - 0.450 0.450 80,000 36,000 0.4500 510.4 - - 510.4 510.4 71 510.41 0.00%
2001-01-29 0 0.450 0.450 - 0.450 0.450 30,000 13,500 0.4500 510.4 510.4 - 510.4 510.4 26 510.41 3.45%
2001-01-23 0 0.435 0.450 - 0.435 0.435 10,000 4,350 0.4350 493.4 510.4 - 493.4 493.4 9 493.40 6.10%
2001-01-22 0 0.410 0.410 - 0.400 0.410 13,124 5,327 0.4059 465.0 465.0 - 453.7 465.0 12 460.39 2.50%
2001-01-19 0 0.400 0.400 - 0.400 0.400 30,000 12,000 0.4000 453.7 453.7 - 453.7 453.7 26 453.70 -3.61%
2001-01-18 0 0.415 0.400 0.415 0.440 0.440 100,000 44,000 0.4400 470.7 453.7 470.7 499.1 499.1 88 499.07 -5.68%
2001-01-17 0 0.440 - 0.440 0.460 0.470 93,000 43,134 0.4638 499.1 - 499.1 521.8 533.1 82 526.07 -9.28%
2001-01-16 0 0.485 - 0.490 0.485 0.485 60,000 29,100 0.4850 550.1 - 555.8 550.1 550.1 53 550.11 4.30%
2001-01-15 0 0.465 0.440 0.480 0.465 0.465 50,000 23,250 0.4650 527.4 499.1 544.4 527.4 527.4 44 527.42 4.49%
2001-01-12 0 0.445 - 0.445 0.440 0.445 20,248 8,982 0.4436 504.7 - 504.7 499.1 504.7 18 503.15 3.49%
2001-01-11 0 0.430 0.395 0.435 0.380 0.430 496,200 206,708 0.4166 487.7 448.0 493.4 431.0 487.7 437 472.51 3.61%
2001-01-10 0 0.415 0.410 0.415 0.380 0.425 838,000 334,190 0.3988 470.7 465.0 470.7 431.0 482.1 739 452.33 -7.78%
2001-01-09 0 0.450 0.430 0.450 0.430 0.450 56,000 24,480 0.4371 510.4 487.7 510.4 487.7 510.4 49 495.83 0.00%
2001-01-08 0 0.450 0.420 0.450 0.415 0.450 98,100 42,159 0.4298 510.4 476.4 510.4 470.7 510.4 86 487.45 0.00%
2001-01-05 0 0.450 0.445 0.460 0.435 0.450 262,000 115,010 0.4390 510.4 504.7 521.8 493.4 510.4 231 497.90 -1.10%
2001-01-04 0 0.455 0.455 0.470 0.450 0.460 53,124 24,361 0.4586 516.1 516.1 533.1 510.4 521.8 47 520.13 1.11%
2001-01-03 0 0.450 0.450 0.480 0.440 0.450 34,000 15,160 0.4459 510.4 510.4 544.4 499.1 510.4 30 505.74 -4.26%
2001-01-02 0 0.470 0.470 0.480 0.465 0.500 250,000 119,340 0.4774 533.1 533.1 544.4 527.4 567.1 220 541.44 -6.00%
2000-12-29 0 0.500 0.495 0.500 0.470 0.500 564,554 277,499 0.4915 567.1 561.5 567.1 533.1 567.1 498 557.52 6.38%
2000-12-28 0 0.470 0.450 0.470 0.415 0.470 1,096,466 479,442 0.4373 533.1 510.4 533.1 470.7 533.1 967 495.96 9.30%
2000-12-27 0 0.430 0.400 - 0.410 0.430 784,000 328,100 0.4185 487.7 453.7 - 465.0 487.7 691 474.68 4.88%
2000-12-22 0 0.410 0.395 0.430 0.400 0.410 20,000 8,100 0.4050 465.0 448.0 487.7 453.7 465.0 18 459.37 3.80%
2000-12-21 0 0.395 0.400 - 0.370 0.390 74,000 27,780 0.3754 448.0 453.7 - 419.7 442.4 65 425.80 3.95%
2000-12-20 0 0.380 - 0.380 0.380 0.390 130,000 49,960 0.3843 431.0 - 431.0 431.0 442.4 115 435.90 -2.56%
2000-12-19 0 0.390 - 0.410 0.360 0.390 302,000 113,890 0.3771 442.4 - 465.0 408.3 442.4 266 427.75 0.00%
2000-12-18 0 0.390 - 0.390 - - 0 0 - 442.4 - 442.4 - - 0 - -2.50%
2000-12-15 0 0.400 0.390 0.400 - - 0 0 - 453.7 442.4 453.7 - - 0 - -4.76%
2000-12-14 0 0.420 - 0.420 - - 0 0 - 476.4 - 476.4 - - 0 - -3.45%
2000-12-13 0 0.435 0.435 0.440 0.400 0.400 20,000 8,000 0.4000 493.4 493.4 499.1 453.7 453.7 18 453.70 1.16%
2000-12-12 0 0.430 0.370 0.430 0.370 0.440 813,533 329,527 0.4051 487.7 419.7 487.7 419.7 499.1 717 459.43 -4.44%
2000-12-11 0 0.450 0.430 0.450 0.450 0.450 51,124 22,927 0.4485 510.4 487.7 510.4 510.4 510.4 45 508.66 0.00%
2000-12-08 0 0.450 0.410 0.475 0.425 0.460 426,000 190,440 0.4470 510.4 465.0 538.8 482.1 521.8 376 507.06 -1.10%
2000-12-07 0 0.455 - 0.455 - - 0 0 - 516.1 - 516.1 - - 0 - 0.00%
2000-12-06 0 0.455 0.430 0.460 0.455 0.455 102,000 46,410 0.4550 516.1 487.7 521.8 516.1 516.1 90 516.08 0.00%
2000-12-05 0 0.455 - 0.455 - - 0 0 - 516.1 - 516.1 - - 0 - -5.21%
2000-12-04 0 0.480 - 0.480 0.440 0.480 35,620 16,288 0.4573 544.4 - 544.4 499.1 544.4 31 518.66 9.09%
2000-12-01 0 0.440 0.400 0.455 0.435 0.440 100,000 43,750 0.4375 499.1 453.7 516.1 493.4 499.1 88 496.23 1.15%
2000-11-30 0 0.435 0.435 0.440 0.435 0.440 92,000 40,380 0.4389 493.4 493.4 499.1 493.4 499.1 81 497.84 -3.33%
2000-11-29 0 0.450 - 0.450 0.455 0.460 80,000 36,550 0.4569 510.4 - 510.4 516.1 521.8 71 518.21 -4.26%
2000-11-28 0 0.470 0.470 0.480 0.470 0.480 218,000 104,140 0.4777 533.1 533.1 544.4 533.1 544.4 192 541.84 -3.09%
2000-11-27 0 0.485 0.485 0.490 0.470 0.480 200,000 95,000 0.4750 550.1 550.1 555.8 533.1 544.4 176 538.77 -6.73%
2000-11-24 0 0.520 0.485 0.520 0.500 0.520 120,000 60,780 0.5065 589.8 550.1 589.8 567.1 589.8 106 574.50 7.22%
2000-11-23 0 0.485 0.465 - 0.480 0.500 112,000 54,850 0.4897 550.1 527.4 - 544.4 567.1 99 555.48 3.19%
2000-11-22 0 0.470 0.470 0.485 0.470 0.490 67,810 32,256 0.4757 533.1 533.1 550.1 533.1 555.8 60 539.54 -4.08%
2000-11-21 0 0.490 0.480 0.490 0.470 0.490 284,000 134,980 0.4753 555.8 544.4 555.8 533.1 555.8 250 539.09 1.03%
2000-11-20 0 0.485 0.485 0.500 0.475 0.495 721,000 352,890 0.4894 550.1 550.1 567.1 538.8 561.5 636 555.15 -4.90%
2000-11-17 0 0.510 0.495 0.520 0.495 0.510 259,810 131,323 0.5055 578.5 561.5 589.8 561.5 578.5 229 573.31 0.00%
2000-11-16 0 0.510 0.500 0.520 0.500 0.510 204,000 102,960 0.5047 578.5 567.1 589.8 567.1 578.5 180 572.46 2.00%
2000-11-15 0 0.500 0.500 0.510 0.500 0.520 690,422 351,463 0.5091 567.1 567.1 578.5 567.1 589.8 609 577.39 -1.96%
2000-11-14 0 0.510 0.500 0.520 0.495 0.510 219,000 109,730 0.5011 578.5 567.1 589.8 561.5 578.5 193 568.31 2.00%
2000-11-13 0 0.500 0.495 0.500 0.500 0.500 330,100 165,047 0.5000 567.1 561.5 567.1 567.1 567.1 291 567.11 -3.85%
2000-11-10 0 0.520 0.500 0.530 0.500 0.530 498,000 257,440 0.5169 589.8 567.1 601.1 567.1 601.1 439 586.35 1.96%
2000-11-09 0 0.510 0.510 0.530 0.510 0.520 322,058 167,128 0.5189 578.5 578.5 601.1 578.5 589.8 284 588.60 -5.56%
2000-11-08 0 0.540 0.520 0.540 0.510 0.550 628,465 328,614 0.5229 612.5 589.8 612.5 578.5 623.8 554 593.08 11.34%
2000-11-07 0 0.485 0.485 0.490 0.480 0.490 231,562 112,153 0.4843 550.1 550.1 555.8 544.4 555.8 204 549.35 0.00%
2000-11-06 0 0.485 0.485 0.490 0.470 0.490 542,000 261,470 0.4824 550.1 550.1 555.8 533.1 555.8 478 547.18 3.19%
2000-11-03 0 0.470 0.450 0.470 0.470 0.470 150,686 70,781 0.4697 533.1 510.4 533.1 533.1 533.1 133 532.78 -4.08%
2000-11-02 0 0.490 0.480 0.490 0.480 0.490 795,182 386,324 0.4858 555.8 544.4 555.8 544.4 555.8 701 551.05 2.08%
2000-11-01 0 0.480 0.460 0.480 0.480 0.480 58,000 27,840 0.4800 544.4 521.8 544.4 544.4 544.4 51 544.44 -2.04%
2000-10-31 0 0.490 0.470 0.490 0.490 0.495 124,000 61,370 0.4949 555.8 533.1 555.8 555.8 561.5 109 561.36 -1.01%
2000-10-30 0 0.495 - 0.495 0.495 0.495 100,744 49,750 0.4938 561.5 - 561.5 561.5 561.5 89 560.12 -1.00%
2000-10-27 0 0.500 - 0.500 0.500 0.500 100,000 50,000 0.5000 567.1 - 567.1 567.1 567.1 88 567.12 0.00%
2000-10-26 0 0.500 - 0.500 0.490 0.520 655,050 329,445 0.5029 567.1 - 567.1 555.8 589.8 578 570.45 2.04%
2000-10-25 0 0.490 - 0.495 0.480 0.500 440,572 216,343 0.4911 555.8 - 561.5 544.4 567.1 388 556.97 -2.00%
2000-10-24 0 0.500 0.500 0.520 0.500 0.510 479,430 242,232 0.5052 567.1 567.1 589.8 567.1 578.5 423 573.08 -5.66%
2000-10-23 0 0.530 0.500 0.530 0.470 0.530 444,116 221,822 0.4995 601.1 567.1 601.1 533.1 601.1 392 566.52 12.77%
2000-10-20 0 0.470 0.450 0.470 0.450 0.470 278,744 129,692 0.4653 533.1 510.4 533.1 510.4 533.1 246 527.73 4.44%
2000-10-19 0 0.450 - 0.455 0.450 0.450 140,000 63,000 0.4500 510.4 - 516.1 510.4 510.4 123 510.41 -5.26%
2000-10-18 0 0.475 - 0.480 0.475 0.480 251,810 120,083 0.4769 538.8 - 544.4 538.8 544.4 222 540.90 -4.04%
2000-10-17 0 0.495 - 0.495 - - 0 0 - 561.5 - 561.5 - - 0 - -1.00%
2000-10-16 0 0.500 0.465 0.500 0.475 0.500 1,723,620 852,777 0.4948 567.1 527.4 567.1 538.8 567.1 1,520 561.18 0.00%
2000-10-13 0 0.500 - 0.500 - - 0 0 - 567.1 - 567.1 - - 0 - -3.85%
2000-10-12 0 0.520 - 0.520 0.510 0.520 90,000 46,100 0.5122 589.8 - 589.8 578.5 589.8 79 580.99 0.00%
2000-10-11 0 0.520 0.520 0.530 0.500 0.520 950,000 480,000 0.5053 589.8 589.8 601.1 567.1 589.8 838 573.09 0.00%
2000-10-10 0 0.520 0.510 0.520 0.500 0.530 477,620 243,301 0.5094 589.8 578.5 589.8 567.1 601.1 421 577.79 0.00%
2000-10-09 0 0.520 0.510 0.540 0.510 0.520 340,000 175,360 0.5158 589.8 578.5 612.5 578.5 589.8 300 585.00 -5.45%
2000-10-05 0 0.550 0.550 0.570 0.550 0.570 304,000 170,300 0.5602 623.8 623.8 646.5 623.8 646.5 268 635.40 -5.17%
2000-10-04 0 0.580 0.570 0.580 0.560 0.580 65,810 37,743 0.5735 657.9 646.5 657.9 635.2 657.9 58 650.51 0.00%
2000-10-03 0 0.580 0.570 0.590 0.580 0.590 260,000 153,300 0.5896 657.9 646.5 669.2 657.9 669.2 229 668.77 -1.69%
2000-09-29 0 0.590 0.570 0.600 0.550 0.600 424,686 236,330 0.5565 669.2 646.5 680.5 623.8 680.5 374 631.19 -3.28%
2000-09-28 0 0.610 0.550 0.610 0.550 0.610 2,352,000 1,351,000 0.5744 691.9 623.8 691.9 623.8 691.9 2,074 651.52 7.02%
2000-09-27 0 0.570 0.550 0.570 0.530 0.570 2,235,620 1,235,808 0.5528 646.5 623.8 646.5 601.1 646.5 1,971 626.99 0.00%
2000-09-26 0 0.570 0.550 0.570 0.510 0.570 1,924,000 1,051,560 0.5465 646.5 623.8 646.5 578.5 646.5 1,696 619.92 3.64%
2000-09-25 0 0.550 0.540 0.550 0.530 0.550 289,786 156,853 0.5413 623.8 612.5 623.8 601.1 623.8 255 613.94 0.00%
2000-09-22 0 0.550 0.530 0.550 0.520 0.560 436,124 236,482 0.5422 623.8 601.1 623.8 589.8 635.2 385 615.03 -3.51%
2000-09-21 0 0.570 0.570 0.580 0.530 0.570 501,430 279,815 0.5580 646.5 646.5 657.9 601.1 646.5 442 632.95 0.00%
2000-09-20 0 0.570 0.570 0.580 0.550 0.590 916,744 519,653 0.5668 646.5 646.5 657.9 623.8 669.2 808 642.94 3.64%
2000-09-19 0 0.550 0.520 0.550 0.510 0.550 1,125,562 596,290 0.5298 623.8 589.8 623.8 578.5 623.8 992 600.89 5.77%
2000-09-18 0 0.520 0.510 0.520 0.510 0.540 423,620 220,298 0.5200 589.8 578.5 589.8 578.5 612.5 373 589.85 -5.45%
2000-09-15 0 0.550 0.530 0.550 0.530 0.550 1,318,174 719,187 0.5456 623.8 601.1 623.8 601.1 623.8 1,162 618.84 0.00%
2000-09-14 0 0.550 0.530 0.550 0.520 0.550 474,247 257,639 0.5433 623.8 601.1 623.8 589.8 623.8 418 616.19 -5.17%
2000-09-12 0 0.580 0.560 0.580 0.540 0.580 735,620 412,990 0.5614 657.9 635.2 657.9 612.5 657.9 649 636.79 -1.69%
2000-09-11 0 0.590 0.560 0.590 0.560 0.600 1,295,810 748,801 0.5779 669.2 635.2 669.2 635.2 680.5 1,142 655.44 0.00%
2000-09-08 0 0.590 0.560 0.590 0.550 0.590 531,810 305,763 0.5749 669.2 635.2 669.2 623.8 669.2 469 652.13 0.00%
2000-09-07 0 0.590 0.570 0.600 0.510 0.590 801,810 442,389 0.5517 669.2 646.5 680.5 578.5 669.2 707 625.81 9.26%
2000-09-06 0 0.540 0.530 0.540 0.500 0.540 1,536,840 783,416 0.5098 612.5 601.1 612.5 567.1 612.5 1,355 578.19 5.88%
2000-09-05 0 0.510 0.495 0.510 0.495 0.510 118,000 58,710 0.4975 578.5 561.5 578.5 561.5 578.5 104 564.34 0.00%
2000-09-04 0 0.510 0.495 0.510 0.500 0.530 424,000 212,720 0.5017 578.5 561.5 578.5 567.1 601.1 374 569.05 -3.77%
2000-09-01 0 0.530 0.510 0.530 0.530 0.540 344,000 183,020 0.5320 601.1 578.5 601.1 601.1 612.5 303 603.46 0.00%
2000-08-31 0 0.530 0.520 0.530 0.500 0.530 1,461,720 756,128 0.5173 601.1 589.8 601.1 567.1 601.1 1,289 586.73 0.00%
2000-08-30 0 0.530 0.510 0.530 0.520 0.560 901,810 479,783 0.5320 601.1 578.5 601.1 589.8 635.2 795 603.44 -5.36%
2000-08-29 0 0.560 0.510 0.570 0.520 0.570 664,062 353,052 0.5317 635.2 578.5 646.5 589.8 646.5 585 603.03 -1.75%
2000-08-28 0 0.570 0.550 0.570 0.550 0.580 899,240 504,589 0.5611 646.5 623.8 646.5 623.8 657.9 793 636.46 -1.72%
2000-08-25 0 0.580 0.570 0.580 0.560 0.600 712,554 405,048 0.5684 657.9 646.5 657.9 635.2 680.5 628 644.76 -3.33%
2000-08-24 0 0.600 0.580 0.610 0.570 0.620 2,022,305 1,186,085 0.5865 680.5 657.9 691.9 646.5 703.2 1,783 665.24 -3.23%
2000-08-23 0 0.620 0.600 0.620 0.580 0.620 3,477,719 2,102,653 0.6046 703.2 680.5 703.2 657.9 703.2 3,066 685.77 0.00%
2000-08-22 0 0.620 0.600 0.620 0.560 0.620 2,747,836 1,641,385 0.5973 703.2 680.5 703.2 635.2 703.2 2,423 677.53 10.71%
2000-08-21 0 0.560 0.550 0.560 0.470 0.560 2,396,622 1,234,969 0.5153 635.2 623.8 635.2 533.1 635.2 2,113 584.47 15.46%
2000-08-18 0 0.485 0.470 0.485 0.420 0.485 1,690,326 752,129 0.4450 550.1 533.1 550.1 476.4 550.1 1,490 504.69 12.79%
2000-08-17 0 0.430 0.425 0.435 0.420 0.435 1,075,240 456,727 0.4248 487.7 482.1 493.4 476.4 493.4 948 481.79 0.00%
2000-08-16 0 0.430 0.430 0.435 0.415 0.435 1,683,166 718,516 0.4269 487.7 487.7 493.4 470.7 493.4 1,484 484.19 0.00%
2000-08-15 0 0.430 0.430 0.435 0.410 0.435 2,039,340 863,186 0.4233 487.7 487.7 493.4 465.0 493.4 1,798 480.09 0.00%
2000-08-14 0 0.430 0.425 0.430 0.400 0.435 2,318,364 975,811 0.4209 487.7 482.1 487.7 453.7 493.4 2,044 477.41 3.61%
2000-08-11 0 0.415 0.415 0.420 0.370 0.415 4,058,000 1,579,820 0.3893 470.7 470.7 476.4 419.7 470.7 3,578 441.57 3.75%
2000-08-10 0 0.400 0.395 0.410 0.395 0.410 4,220,000 1,690,800 0.4007 453.7 448.0 465.0 448.0 465.0 3,721 454.45 -1.23%
2000-08-09 0 0.405 0.400 0.405 0.395 0.410 1,155,620 461,403 0.3993 459.4 453.7 459.4 448.0 465.0 1,019 452.87 1.25%
2000-08-08 0 0.400 0.395 0.400 0.390 0.400 1,831,810 727,402 0.3971 453.7 448.0 453.7 442.4 453.7 1,615 450.40 1.27%
2000-08-07 0 0.395 0.390 0.395 0.380 0.400 958,195 376,010 0.3924 448.0 442.4 448.0 431.0 453.7 845 445.09 -1.25%
2000-08-04 0 0.400 0.385 0.400 0.380 0.400 525,050 204,602 0.3897 453.7 436.7 453.7 431.0 453.7 463 441.99 0.00%
2000-08-03 0 0.400 0.390 0.405 0.380 0.400 1,517,641 596,444 0.3930 453.7 442.4 459.4 431.0 453.7 1,338 445.77 0.00%
2000-08-02 0 0.400 0.385 0.405 0.380 0.400 312,331 120,835 0.3869 453.7 436.7 459.4 431.0 453.7 275 438.82 0.00%
2000-08-01 0 0.400 0.395 0.405 0.380 0.400 1,709,810 662,512 0.3875 453.7 448.0 459.4 431.0 453.7 1,507 439.49 -1.23%
2000-07-31 0 0.405 0.400 0.410 0.400 0.410 227,926 91,998 0.4036 459.4 453.7 465.0 453.7 465.0 201 457.82 -1.22%
2000-07-28 0 0.410 0.400 0.420 0.380 0.410 1,202,654 472,274 0.3927 465.0 453.7 476.4 431.0 465.0 1,060 445.41 2.50%
2000-07-27 0 0.400 0.400 0.410 0.370 0.410 2,180,306 866,688 0.3975 453.7 453.7 465.0 419.7 465.0 1,922 450.87 3.90%
2000-07-26 0 0.385 0.370 0.390 0.365 0.385 314,200 119,508 0.3804 436.7 419.7 442.4 414.0 436.7 277 431.42 5.48%
2000-07-25 0 0.365 0.365 0.370 0.350 0.370 533,810 190,619 0.3571 414.0 414.0 419.7 397.0 419.7 471 405.03 0.00%
2000-07-24 0 0.365 0.365 0.370 0.345 0.365 1,574,838 551,058 0.3499 414.0 414.0 419.7 391.3 414.0 1,388 396.89 0.00%
2000-07-21 0 0.365 0.345 0.380 0.345 0.370 1,120,669 391,171 0.3491 414.0 391.3 431.0 391.3 419.7 988 395.91 1.39%
2000-07-20 0 0.360 0.350 0.360 0.350 0.365 100,480 36,288 0.3611 408.3 397.0 408.3 397.0 414.0 89 409.63 -4.00%
2000-07-19 0 0.375 0.350 0.375 0.330 0.375 698,554 245,502 0.3514 425.3 397.0 425.3 374.3 425.3 616 398.62 -1.32%
2000-07-18 0 0.380 0.355 0.385 0.360 0.380 500,000 184,000 0.3680 431.0 402.7 436.7 408.3 431.0 441 417.40 -1.30%
2000-07-17 0 0.385 0.355 0.385 0.325 0.385 4,716,586 1,561,994 0.3312 436.7 402.7 436.7 368.6 436.7 4,158 375.63 0.00%
2000-07-14 0 0.385 0.330 0.385 0.350 0.390 375,240 144,644 0.3855 436.7 374.3 436.7 397.0 442.4 331 437.22 -1.28%
2000-07-13 0 0.390 0.360 0.390 0.370 0.410 487,810 191,504 0.3926 442.4 408.3 442.4 419.7 465.0 430 445.28 0.00%
2000-07-12 0 0.390 0.360 0.410 0.350 0.390 182,480 66,664 0.3653 442.4 408.3 465.0 397.0 442.4 161 414.37 4.00%
2000-07-11 0 0.375 0.355 0.375 - - 38,000 14,250 0.3750 425.3 402.7 425.3 - - 34 425.34 -1.32%
2000-07-10 0 0.380 - 0.380 0.380 0.380 532,770 197,422 0.3706 431.0 - 431.0 431.0 431.0 470 420.30 2.70%
2000-07-07 0 0.370 0.360 0.370 0.370 0.370 10,000 3,700 0.3700 419.7 408.3 419.7 419.7 419.7 9 419.67 1.37%
2000-07-06 0 0.365 0.360 0.380 0.360 0.390 328,747 122,191 0.3717 414.0 408.3 431.0 408.3 442.4 290 421.58 1.39%
2000-07-05 0 0.360 0.360 0.390 0.360 0.370 140,290 50,707 0.3614 408.3 408.3 442.4 408.3 419.7 124 409.97 -2.70%
2000-07-04 0 0.370 0.370 0.385 0.355 0.365 324,116 116,449 0.3593 419.7 419.7 436.7 402.7 414.0 286 407.51 8.82%
2000-07-03 0 0.340 0.340 0.365 0.330 0.360 144,686 48,946 0.3383 385.6 385.6 414.0 374.3 408.3 128 383.71 -2.86%
2000-06-30 0 0.350 0.350 0.370 0.310 0.360 1,016,600 349,810 0.3441 397.0 397.0 419.7 351.6 408.3 896 390.29 -1.41%
2000-06-29 0 0.355 0.355 0.365 0.340 0.370 918,290 328,094 0.3573 402.7 402.7 414.0 385.6 419.7 810 405.25 0.00%
2000-06-28 0 0.355 0.350 0.365 0.330 0.355 907,070 315,101 0.3474 402.7 397.0 414.0 374.3 402.7 800 394.02 0.00%
2000-06-27 0 0.355 0.355 0.360 0.355 0.380 372,686 137,926 0.3701 402.7 402.7 408.3 402.7 431.0 329 419.77 -7.79%
2000-06-26 0 0.385 - 0.385 0.380 0.400 559,050 215,687 0.3858 436.7 - 436.7 431.0 453.7 493 437.60 -1.28%
2000-06-23 0 0.390 0.380 0.390 0.380 0.400 320,000 125,600 0.3925 442.4 431.0 442.4 431.0 453.7 282 445.19 -2.50%
2000-06-22 0 0.400 0.400 0.410 0.400 0.450 1,151,080 476,540 0.4140 453.7 453.7 465.0 453.7 510.4 1,015 469.57 -4.76%
2000-06-21 0 0.420 0.420 0.425 0.405 0.420 408,698 168,169 0.4115 476.4 476.4 482.1 459.4 476.4 360 466.71 0.00%
2000-06-20 0 0.420 0.420 0.430 0.420 0.430 742,168 315,859 0.4256 476.4 476.4 487.7 476.4 487.7 654 482.72 0.00%
2000-06-19 0 0.420 0.420 0.425 0.405 0.430 1,251,984 525,654 0.4199 476.4 476.4 482.1 459.4 487.7 1,104 476.22 -1.18%
2000-06-16 0 0.425 - 0.425 0.405 0.430 1,135,271 478,406 0.4214 482.1 - 482.1 459.4 487.7 1,001 477.97 -1.16%
2000-06-15 0 0.430 0.410 0.430 0.410 0.430 1,452,248 618,924 0.4262 487.7 465.0 487.7 465.0 487.7 1,280 483.40 0.00%
2000-06-14 0 0.430 0.430 0.455 0.430 0.430 279,810 120,282 0.4299 487.7 487.7 516.1 487.7 487.7 247 487.58 0.00%
2000-06-13 0 0.430 0.430 0.450 0.430 0.430 122,802 52,921 0.4309 487.7 487.7 510.4 487.7 487.7 108 488.80 -6.52%
2000-06-12 0 0.460 0.430 0.460 0.440 0.460 78,000 34,700 0.4449 521.8 487.7 521.8 499.1 521.8 69 504.59 5.75%
2000-06-09 0 0.435 0.435 0.450 0.430 0.435 51,430 22,115 0.4300 493.4 493.4 510.4 487.7 493.4 45 487.73 -3.33%
2000-06-08 0 0.450 0.450 0.460 0.435 0.460 489,868 218,577 0.4462 510.4 510.4 521.8 493.4 521.8 432 506.10 0.00%
2000-06-07 0 0.450 0.450 0.455 0.430 0.450 436,744 193,621 0.4433 510.4 510.4 516.1 487.7 510.4 385 502.84 3.45%
2000-06-05 0 0.435 0.430 0.435 0.410 0.465 2,011,630 873,122 0.4340 493.4 487.7 493.4 465.0 527.4 1,774 492.30 4.82%
2000-06-02 0 0.415 0.415 0.420 0.415 0.440 1,353,910 573,025 0.4232 470.7 470.7 476.4 470.7 499.1 1,194 480.05 -4.60%
2000-06-01 0 0.435 0.390 0.510 0.400 0.465 1,237,562 522,606 0.4223 493.4 442.4 578.5 453.7 527.4 1,091 478.98 -7.45%
2000-05-31 0 0.470 0.470 0.490 0.330 0.560 736,274 316,029 0.4292 533.1 533.1 555.8 374.3 635.2 649 486.85 34.29%
2000-05-30 0 0.350 0.350 0.380 0.320 0.400 1,049,124 374,611 0.3571 397.0 397.0 431.0 363.0 453.7 925 405.01 -16.67%
2000-05-29 0 0.420 0.420 0.440 0.415 0.440 596,960 253,414 0.4245 476.4 476.4 499.1 470.7 499.1 526 481.50 -4.55%
2000-05-26 0 0.440 0.430 0.460 0.410 0.470 1,314,580 587,196 0.4467 499.1 487.7 521.8 465.0 533.1 1,159 506.64 -5.38%
2000-05-25 0 0.465 0.465 0.480 0.460 0.530 1,250,828 624,197 0.4990 527.4 527.4 544.4 521.8 601.1 1,103 566.02 -15.45%
2000-05-24 0 0.550 0.530 0.550 0.520 0.560 1,755,339 967,042 0.5509 623.8 601.1 623.8 589.8 635.2 1,548 624.87 0.00%
2000-05-23 0 0.550 0.550 0.570 0.550 0.600 1,398,670 777,689 0.5560 623.8 623.8 646.5 623.8 680.5 1,233 630.66 -1.79%
2000-05-22 0 0.560 0.550 0.560 0.540 0.560 421,736 233,848 0.5545 635.2 623.8 635.2 612.5 635.2 372 628.93 0.00%
2000-05-19 0 0.560 0.550 0.570 0.550 0.590 505,124 283,662 0.5616 635.2 623.8 646.5 623.8 669.2 445 636.96 -1.75%
2000-05-18 0 0.570 0.560 0.570 0.550 0.570 1,007,124 565,162 0.5612 646.5 635.2 646.5 623.8 646.5 888 636.50 -1.72%
2000-05-17 0 0.580 0.570 0.580 0.570 0.590 1,009,430 584,842 0.5794 657.9 646.5 657.9 646.5 669.2 890 657.16 0.00%
2000-05-16 0 0.580 0.580 0.600 0.580 0.610 2,894,406 1,726,663 0.5966 657.9 657.9 680.5 657.9 691.9 2,552 676.64 -1.69%
2000-05-15 0 0.590 0.590 0.600 0.580 0.610 4,005,165 2,394,524 0.5979 669.2 669.2 680.5 657.9 691.9 3,531 678.12 1.72%
2000-05-12 0 0.580 0.570 0.580 0.580 0.600 2,743,054 1,617,190 0.5896 657.9 646.5 657.9 657.9 680.5 2,418 668.70 -1.69%
2000-05-10 0 0.590 0.590 0.600 0.560 0.600 4,082,686 2,395,743 0.5868 669.2 669.2 680.5 635.2 680.5 3,599 665.58 1.72%
2000-05-09 0 0.580 0.570 0.580 0.530 0.580 3,913,252 2,187,631 0.5590 657.9 646.5 657.9 601.1 657.9 3,450 634.08 5.45%
2000-05-08 0 0.550 0.550 0.570 0.540 0.590 2,898,622 1,611,634 0.5560 623.8 623.8 646.5 612.5 669.2 2,556 630.64 -5.17%
2000-05-05 0 0.580 0.580 0.590 0.570 0.600 3,482,837 2,052,626 0.5894 657.9 657.9 669.2 646.5 680.5 3,071 668.47 0.00%
2000-05-04 0 0.580 0.570 0.590 0.570 0.600 4,813,624 2,801,746 0.5820 657.9 646.5 669.2 646.5 680.5 4,244 660.18 0.00%
2000-05-03 0 0.580 0.580 0.590 0.570 0.650 10,958,542 6,667,844 0.6085 657.9 657.9 669.2 646.5 737.3 9,662 690.14 -6.45%
2000-05-02 0 0.620 0.610 0.630 0.600 0.640 10,408,980 6,504,251 0.6249 703.2 691.9 714.6 680.5 725.9 9,177 708.75 1.64%
2000-04-28 0 0.610 0.600 0.610 0.600 0.670 16,437,326 10,387,202 0.6319 691.9 680.5 691.9 680.5 759.9 14,492 716.76 -3.17%
2000-04-27 0 0.630 0.610 0.630 0.580 0.660 13,661,964 8,371,642 0.6128 714.6 691.9 714.6 657.9 748.6 12,045 695.03 -4.55%
2000-04-26 0 0.660 0.670 0.690 0.610 0.750 9,913,142 6,758,043 0.6817 748.6 759.9 782.6 691.9 850.7 8,740 773.24 -5.71%
2000-04-25 0 0.700 0.700 0.710 0.650 0.800 16,379,306 11,754,956 0.7177 794.0 794.0 805.3 737.3 907.4 14,441 814.02 -11.39%
2000-04-20 0 0.790 0.780 0.800 0.740 1.200 33,962,111 29,392,528 0.8655 896.1 884.7 907.4 839.3 1,361 29,942 981.63

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