CCIAM Future Energy Limited (b1964-11-28): O HKD

Exchange Code Listed Last trade Delisted
HK Main 00145  1972-06-29    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-17 0 0.200 0.196 0.200 0.194 0.209 1,528,160 303,006 0.1983 0.200 0.196 0.200 0.194 0.209 1,528,160 0.1983 3.09%
2026-03-16 0 0.194 0.194 0.195 0.189 0.195 408,000 79,160 0.1940 0.194 0.194 0.195 0.189 0.195 408,000 0.1940 0.00%
2026-03-13 0 0.194 0.189 0.195 0.194 0.195 920,000 179,128 0.1947 0.194 0.189 0.195 0.194 0.195 920,000 0.1947 0.00%
2026-03-12 0 0.194 0.193 0.198 0.194 0.200 584,000 116,016 0.1987 0.194 0.193 0.198 0.194 0.200 584,000 0.1987 -2.51%
2026-03-11 0 0.199 0.192 0.199 0.199 0.199 160,000 31,840 0.1990 0.199 0.192 0.199 0.199 0.199 160,000 0.1990 0.00%
2026-03-10 0 0.199 0.196 0.200 0.195 0.200 920,000 183,080 0.1990 0.199 0.196 0.200 0.195 0.200 920,000 0.1990 -0.50%
2026-03-09 0 0.200 0.198 0.200 0.196 0.209 1,280,000 256,312 0.2002 0.200 0.198 0.200 0.196 0.209 1,280,000 0.2002 -4.76%
2026-03-06 0 0.210 0.208 0.210 0.210 0.214 592,000 126,368 0.2135 0.210 0.208 0.210 0.210 0.214 592,000 0.2135 -2.33%
2026-03-05 0 0.215 0.214 0.215 0.207 0.223 1,720,000 368,216 0.2141 0.215 0.214 0.215 0.207 0.223 1,720,000 0.2141 -2.27%
2026-03-04 0 0.220 0.215 0.228 0.217 0.217 48,000 10,416 0.2170 0.220 0.215 0.228 0.217 0.217 48,000 0.2170 0.92%
2026-03-03 0 0.218 0.217 0.223 0.212 0.224 168,000 36,576 0.2177 0.218 0.217 0.223 0.212 0.224 168,000 0.2177 -2.24%
2026-03-02 0 0.223 0.223 0.228 0.223 0.234 360,000 81,840 0.2273 0.223 0.223 0.228 0.223 0.234 360,000 0.2273 3.72%
2026-02-27 0 0.215 0.215 0.235 0.212 0.215 216,000 46,304 0.2144 0.215 0.215 0.235 0.212 0.215 216,000 0.2144 0.00%
2026-02-26 0 0.215 0.215 0.225 0.213 0.227 2,016,000 435,560 0.2161 0.215 0.215 0.225 0.213 0.227 2,016,000 0.2161 -6.52%
2026-02-25 0 0.230 0.230 0.238 0.230 0.238 250,688 59,116 0.2358 0.230 0.230 0.238 0.230 0.238 250,688 0.2358 -3.36%
2026-02-24 0 0.238 0.228 0.238 0.205 0.238 1,832,000 409,968 0.2238 0.238 0.228 0.238 0.205 0.238 1,832,000 0.2238 4.85%
2026-02-23 0 0.227 0.220 0.238 0.220 0.233 760,000 170,856 0.2248 0.227 0.220 0.238 0.220 0.233 760,000 0.2248 -1.30%
2026-02-20 0 0.230 0.233 0.260 0.220 0.235 1,424,000 314,896 0.2211 0.230 0.233 0.260 0.220 0.235 1,424,000 0.2211 3.60%
2026-02-16 0 0.222 0.222 0.239 0.220 0.228 39,304,000 8,686,464 0.2210 0.222 0.222 0.239 0.220 0.228 39,304,000 0.2210 -2.63%
2026-02-13 0 0.228 0.223 0.246 0.222 0.236 1,628,050 370,034 0.2273 0.228 0.223 0.246 0.222 0.236 1,628,050 0.2273 -3.39%
2026-02-12 0 0.236 0.236 0.244 0.235 0.247 577,840 136,317 0.2359 0.236 0.236 0.244 0.235 0.247 577,840 0.2359 -4.45%
2026-02-11 0 0.247 0.240 0.247 0.242 0.250 1,680,000 412,664 0.2456 0.247 0.240 0.247 0.242 0.250 1,680,000 0.2456 5.11%
2026-02-10 0 0.235 0.235 0.240 0.235 0.245 272,000 64,928 0.2387 0.235 0.235 0.240 0.235 0.245 272,000 0.2387 -2.08%
2026-02-09 0 0.240 0.239 0.242 0.239 0.246 384,000 92,760 0.2416 0.240 0.239 0.242 0.239 0.246 384,000 0.2416 0.84%
2026-02-06 0 0.238 0.235 0.245 0.229 0.240 768,000 183,096 0.2384 0.238 0.235 0.245 0.229 0.240 768,000 0.2384 -0.83%
2026-02-05 0 0.240 0.230 0.240 0.220 0.245 1,160,000 272,392 0.2348 0.240 0.230 0.240 0.220 0.245 1,160,000 0.2348 4.35%
2026-02-04 0 0.230 0.224 0.230 0.216 0.230 2,724,360 610,341 0.2240 0.230 0.224 0.230 0.216 0.230 2,724,360 0.2240 2.68%
2026-02-03 0 0.224 0.221 0.228 0.217 0.224 424,120 92,912 0.2191 0.224 0.221 0.228 0.217 0.224 424,120 0.2191 -1.75%
2026-02-02 0 0.228 0.219 0.229 0.219 0.232 2,808,000 623,944 0.2222 0.228 0.219 0.229 0.219 0.232 2,808,000 0.2222 -4.20%
2026-01-30 0 0.238 0.226 0.238 0.223 0.238 609,106 142,038 0.2332 0.238 0.226 0.238 0.223 0.238 609,106 0.2332 0.00%
2026-01-29 0 0.238 0.235 0.238 0.230 0.242 432,000 101,224 0.2343 0.238 0.235 0.238 0.230 0.242 432,000 0.2343 3.03%
2026-01-28 0 0.231 0.229 0.238 0.228 0.239 944,480 219,376 0.2323 0.231 0.229 0.238 0.228 0.239 944,480 0.2323 0.00%
2026-01-27 0 0.231 0.231 0.240 0.225 0.260 2,016,000 491,184 0.2436 0.231 0.231 0.240 0.225 0.260 2,016,000 0.2436 -9.41%
2026-01-26 0 0.255 0.250 0.255 0.216 0.260 44,368,000 11,264,416 0.2539 0.255 0.250 0.255 0.216 0.260 44,368,000 0.2539 20.85%
2026-01-23 0 0.211 0.211 0.229 0.210 0.226 1,688,000 367,512 0.2177 0.211 0.211 0.229 0.210 0.226 1,688,000 0.2177 -5.38%
2026-01-22 0 0.223 0.223 0.224 0.223 0.224 632,000 141,504 0.2239 0.223 0.223 0.224 0.223 0.224 632,000 0.2239 -0.45%
2026-01-21 0 0.224 0.223 0.225 0.223 0.226 752,000 169,456 0.2253 0.224 0.223 0.225 0.223 0.226 752,000 0.2253 -2.18%
2026-01-20 0 0.229 0.228 0.232 0.228 0.229 400,000 91,592 0.2290 0.229 0.228 0.232 0.228 0.229 400,000 0.2290 -0.43%
2026-01-19 0 0.230 0.226 0.232 0.226 0.233 680,000 157,008 0.2309 0.230 0.226 0.232 0.226 0.233 680,000 0.2309 -2.13%
2026-01-16 0 0.235 0.235 0.240 0.235 0.240 544,000 129,136 0.2374 0.235 0.235 0.240 0.235 0.240 544,000 0.2374 -1.67%
2026-01-15 0 0.239 0.233 0.243 0.228 0.243 733,600 177,096 0.2414 0.239 0.233 0.243 0.228 0.243 733,600 0.2414 2.58%
2026-01-14 0 0.233 0.233 0.242 0.228 0.235 1,400,000 324,528 0.2318 0.233 0.233 0.242 0.228 0.235 1,400,000 0.2318 0.00%
2026-01-13 0 0.233 0.233 0.242 0.233 0.239 896,160 212,196 0.2368 0.233 0.233 0.242 0.233 0.239 896,160 0.2368 -2.51%
2026-01-12 0 0.239 0.240 0.250 0.239 0.280 4,748,960 1,189,651 0.2505 0.239 0.240 0.250 0.239 0.280 4,748,960 0.2505 -2.45%
2026-01-09 0 0.245 0.236 0.247 0.228 0.247 1,760,000 424,352 0.2411 0.245 0.236 0.247 0.228 0.247 1,760,000 0.2411 8.89%
2026-01-08 0 0.225 0.225 0.228 0.225 0.235 458,400 103,792 0.2264 0.225 0.225 0.228 0.225 0.235 458,400 0.2264 -4.26%
2026-01-07 0 0.235 0.230 0.234 0.230 0.245 1,576,960 371,048 0.2353 0.235 0.230 0.234 0.230 0.245 1,576,960 0.2353 -0.42%
2026-01-06 0 0.236 0.235 0.236 0.235 0.240 1,118,000 266,002 0.2379 0.236 0.235 0.236 0.235 0.240 1,118,000 0.2379 0.43%
2026-01-05 0 0.235 0.227 0.232 0.224 0.239 2,208,800 506,482 0.2293 0.235 0.227 0.232 0.224 0.239 2,208,800 0.2293 1.29%
2026-01-02 0 0.232 0.231 0.232 0.232 0.255 1,228,240 298,636 0.2431 0.232 0.231 0.232 0.232 0.255 1,228,240 0.2431 0.00%
2025-12-31 0 0.232 0.232 0.242 0.223 0.247 3,144,000 745,936 0.2373 0.232 0.232 0.242 0.223 0.247 3,144,000 0.2373 -7.20%
2025-12-30 0 0.250 0.250 0.255 0.201 0.265 36,177,600 8,116,424 0.2243 0.250 0.250 0.255 0.201 0.265 36,177,600 0.2243 -1.96%
2025-12-29 0 0.255 0.250 0.255 0.242 0.275 10,365,680 2,666,835 0.2573 0.255 0.250 0.255 0.242 0.275 10,365,680 0.2573 -3.77%
2025-12-24 0 0.265 0.260 0.270 0.213 0.280 16,520,218 4,069,270 0.2463 0.265 0.260 0.270 0.213 0.280 16,520,218 0.2463 17.78%
2025-12-23 0 0.225 0.223 0.225 0.147 0.228 55,151,680 9,730,135 0.1764 0.225 0.223 0.225 0.147 0.228 55,151,680 0.1764 14.21%
2025-12-22 0 0.197 0.197 0.198 0.186 0.600 110,567,830 46,226,724 0.4181 0.197 0.197 0.198 0.186 0.600 110,567,830 0.4181 -66.61%
2025-12-19 0 0.590 0.590 0.600 0.540 0.630 25,100,000 14,838,560 0.5912 0.590 0.590 0.600 0.540 0.630 25,100,000 0.5912 0.00%
2025-12-18 0 0.590 0.580 0.590 0.460 0.600 17,715,200 9,384,308 0.5297 0.590 0.580 0.590 0.460 0.600 17,715,200 0.5297 15.69%
2025-12-17 0 0.510 0.490 0.510 0.460 0.570 14,991,519 8,101,265 0.5404 0.510 0.490 0.510 0.460 0.570 14,991,519 0.5404 -1.92%
2025-12-16 0 0.520 0.510 0.520 0.450 0.560 11,980,078 6,275,718 0.5238 0.520 0.510 0.520 0.450 0.560 11,980,078 0.5238 7.22%
2025-12-15 0 0.485 0.485 0.490 0.405 0.500 10,466,320 4,822,634 0.4608 0.485 0.485 0.490 0.405 0.500 10,466,320 0.4608 10.23%
2025-12-12 0 0.440 0.425 0.440 0.345 0.450 21,320,160 8,149,516 0.3822 0.440 0.425 0.440 0.345 0.450 21,320,160 0.3822 15.79%
2025-12-11 0 0.380 0.355 0.380 0.325 0.430 28,087,045 9,750,699 0.3472 0.380 0.355 0.380 0.325 0.430 28,087,045 0.3472 13.43%
2025-12-10 0 0.335 0.335 0.350 0.325 0.400 15,088,400 5,427,902 0.3597 0.335 0.335 0.350 0.325 0.400 15,088,400 0.3597 3.08%
2025-12-09 0 0.325 0.300 0.325 0.300 0.340 4,253,857 1,359,582 0.3196 0.325 0.300 0.325 0.300 0.340 4,253,857 0.3196 -5.80%
2025-12-08 0 0.345 0.340 0.345 0.218 0.370 37,512,457 11,243,090 0.2997 0.345 0.340 0.345 0.218 0.370 37,512,457 0.2997 64.29%
2025-12-05 0 0.210 0.193 0.210 0.190 0.210 16,944,000 3,394,904 0.2004 0.210 0.193 0.210 0.190 0.210 16,944,000 0.2004 10.53%
2025-12-04 0 0.190 0.180 0.196 0.178 0.209 1,704,080 339,350 0.1991 0.190 0.180 0.196 0.178 0.209 1,704,080 0.1991 6.15%
2025-12-03 0 0.179 0.187 0.193 0.179 0.195 698,400 134,442 0.1925 0.179 0.187 0.193 0.179 0.195 698,400 0.1925 -5.79%
2025-12-02 0 0.190 0.185 0.198 0.172 0.190 632,160 114,644 0.1814 0.190 0.185 0.198 0.172 0.190 632,160 0.1814 10.47%
2025-12-01 0 0.172 0.171 0.172 0.162 0.172 3,896,000 642,168 0.1648 0.172 0.171 0.172 0.162 0.172 3,896,000 0.1648 5.52%
2025-11-28 0 0.163 0.162 0.165 0.162 0.168 352,000 57,976 0.1647 0.163 0.162 0.165 0.162 0.168 352,000 0.1647 0.62%
2025-11-27 0 0.162 0.161 0.165 0.162 0.166 464,000 75,776 0.1633 0.162 0.161 0.165 0.162 0.166 464,000 0.1633 -2.99%
2025-11-26 0 0.167 0.162 0.170 0.162 0.170 72,000 11,872 0.1649 0.167 0.162 0.170 0.162 0.170 72,000 0.1649 1.21%
2025-11-25 0 0.165 0.161 0.169 0.155 0.170 3,088,530 500,049 0.1619 0.165 0.161 0.169 0.155 0.170 3,088,530 0.1619 0.00%
2025-11-24 0 0.165 0.165 0.166 0.162 0.172 337,320 55,319 0.1640 0.165 0.165 0.166 0.162 0.172 337,320 0.1640 1.23%
2025-11-21 0 0.163 0.163 0.165 0.155 0.177 959,800 156,353 0.1629 0.163 0.163 0.165 0.155 0.177 959,800 0.1629 -5.78%
2025-11-20 0 0.173 0.169 0.173 0.162 0.182 1,712,000 291,632 0.1703 0.173 0.169 0.173 0.162 0.182 1,712,000 0.1703 0.00%
2025-11-19 0 0.173 0.171 0.176 0.170 0.190 5,296,000 940,552 0.1776 0.173 0.171 0.176 0.170 0.190 5,296,000 0.1776 -11.73%
2025-11-18 0 0.196 0.196 0.202 0.196 0.202 2,483,840 493,601 0.1987 0.196 0.196 0.202 0.196 0.202 2,483,840 0.1987 -2.97%
2025-11-17 0 0.202 0.202 0.203 0.202 0.203 76,000 15,380 0.2024 0.202 0.202 0.203 0.202 0.203 76,000 0.2024 -1.94%
2025-11-14 0 0.206 0.206 0.211 - - 0 0 - 0.206 0.206 0.211 - - 0 - 0.00%
2025-11-13 0 0.206 0.206 0.212 0.195 0.211 1,216,800 255,975 0.2104 0.206 0.206 0.212 0.195 0.211 1,216,800 0.2104 3.00%
2025-11-12 0 0.200 0.210 0.215 0.200 0.212 266,000 56,166 0.2112 0.200 0.210 0.215 0.200 0.212 266,000 0.2112 -5.66%
2025-11-11 0 0.212 0.194 0.206 0.193 0.215 432,000 91,304 0.2114 0.212 0.194 0.206 0.193 0.215 432,000 0.2114 2.91%
2025-11-10 0 0.206 0.206 0.211 0.206 0.219 64,000 13,368 0.2089 0.206 0.206 0.211 0.206 0.219 64,000 0.2089 -2.83%
2025-11-07 0 0.212 0.208 0.215 0.212 0.215 2,416,000 518,216 0.2145 0.212 0.208 0.215 0.212 0.215 2,416,000 0.2145 1.92%
2025-11-06 0 0.208 0.190 0.208 0.185 0.228 496,400 97,698 0.1968 0.208 0.190 0.208 0.185 0.228 496,400 0.1968 17.07%
2025-11-05 0 0.190 0.190 0.193 0.186 0.204 1,096,000 211,328 0.1928 0.178 0.178 0.180 0.174 0.191 1,172,083 0.1803 -6.86%
2025-11-04 0 0.204 0.203 0.212 0.195 0.204 384,000 77,576 0.2020 0.191 0.190 0.198 0.182 0.191 410,657 0.1889 -0.97%
2025-11-03 0 0.206 0.205 0.206 0.206 0.216 816,000 169,992 0.2083 0.193 0.192 0.193 0.193 0.202 872,645 0.1948 -7.62%
2025-10-31 0 0.223 0.209 0.223 0.203 0.223 352,000 73,592 0.2091 0.209 0.195 0.209 0.190 0.209 376,435 0.1955 5.69%
2025-10-30 0 0.211 0.210 0.212 0.206 0.225 799,200 174,797 0.2187 0.197 0.196 0.198 0.193 0.210 854,679 0.2045 2.93%
2025-10-28 0 0.205 0.205 0.210 0.205 0.227 4,222,400 924,912 0.2190 0.192 0.192 0.196 0.192 0.212 4,515,512 0.2048 -4.65%
2025-10-27 0 0.215 0.210 0.215 0.205 0.218 1,632,120 349,360 0.2141 0.201 0.196 0.201 0.192 0.204 1,745,419 0.2002 4.88%
2025-10-24 0 0.205 0.203 0.207 0.205 0.208 32,000 6,608 0.2065 0.192 0.190 0.194 0.192 0.194 34,221 0.1931 -1.44%
2025-10-23 0 0.208 0.200 0.218 0.200 0.208 77,280 15,651 0.2025 0.194 0.187 0.204 0.187 0.194 82,645 0.1894 0.00%
2025-10-22 0 0.208 0.201 0.213 0.203 0.213 360,000 74,248 0.2062 0.194 0.188 0.199 0.190 0.199 384,991 0.1929 -2.35%
2025-10-21 0 0.213 0.206 0.214 0.206 0.218 416,000 87,848 0.2112 0.199 0.193 0.200 0.193 0.204 444,878 0.1975 6.50%
2025-10-20 0 0.200 0.200 0.202 0.200 0.218 1,469,600 299,964 0.2041 0.187 0.187 0.189 0.187 0.204 1,571,617 0.1909 -0.99%
2025-10-17 0 0.202 0.200 0.202 0.200 0.209 832,000 168,776 0.2029 0.189 0.187 0.189 0.187 0.195 889,756 0.1897 1.51%
2025-10-16 0 0.199 0.199 0.203 0.199 0.209 1,008,000 205,240 0.2036 0.186 0.186 0.190 0.186 0.195 1,077,974 0.1904 -1.49%
2025-10-15 0 0.202 0.199 0.204 0.197 0.219 1,091,440 220,627 0.2021 0.189 0.186 0.191 0.184 0.205 1,167,206 0.1890 3.59%
2025-10-14 0 0.195 0.195 0.199 0.187 0.196 1,365,600 261,948 0.1918 0.182 0.182 0.186 0.175 0.183 1,460,398 0.1794 0.52%
2025-10-13 0 0.194 0.190 0.195 0.184 0.205 8,665,120 1,703,525 0.1966 0.181 0.178 0.182 0.172 0.192 9,266,639 0.1838 3.19%
2025-10-10 0 0.188 0.183 0.188 0.182 0.194 650,064 121,505 0.1869 0.176 0.171 0.176 0.170 0.181 695,190 0.1748 0.00%
2025-10-09 1 - - - - - 0 0 - 0.176 - - - - 0 - 0.00%
2025-10-08 0 0.188 0.183 0.198 0.188 0.188 104,504 19,641 0.1879 0.176 0.171 0.185 0.176 0.176 111,758 0.1757 0.00%
2025-10-06 0 0.188 0.188 0.198 - - 0 0 - 0.176 0.176 0.185 - - 0 - 0.00%
2025-10-03 0 0.188 0.188 0.195 0.183 0.197 1,616,000 305,784 0.1892 0.176 0.176 0.182 0.171 0.184 1,728,180 0.1769 -1.05%
2025-10-02 0 0.190 0.190 0.199 0.184 0.184 9,440 1,729 0.1832 0.178 0.178 0.186 0.172 0.172 10,095 0.1713 -1.04%
2025-09-30 0 0.192 0.192 0.194 0.188 0.200 88,000 17,288 0.1965 0.180 0.180 0.181 0.176 0.187 94,109 0.1837 -2.54%
2025-09-29 0 0.197 0.192 0.197 0.192 0.199 2,120,000 419,360 0.1978 0.184 0.180 0.184 0.180 0.186 2,267,167 0.1850 5.35%
2025-09-26 0 0.187 0.187 0.192 0.184 0.185 32,000 5,904 0.1845 0.175 0.175 0.180 0.172 0.173 34,221 0.1725 -2.60%
2025-09-25 0 0.192 0.185 0.193 0.190 0.192 952,000 182,536 0.1917 0.180 0.173 0.180 0.178 0.180 1,018,086 0.1793 0.00%
2025-09-24 0 0.192 0.186 0.198 - - 0 0 - 0.180 0.174 0.185 - - 0 - 0.00%
2025-09-23 0 0.192 0.186 0.192 0.191 0.192 1,128,000 215,568 0.1911 0.180 0.174 0.180 0.179 0.180 1,206,304 0.1787 0.00%
2025-09-22 0 0.192 0.188 0.199 0.188 0.190 16,000 3,024 0.1890 0.180 0.176 0.186 0.176 0.178 17,111 0.1767 0.00%
2025-09-19 0 0.192 0.187 0.192 0.182 0.193 2,316,000 444,352 0.1919 0.180 0.175 0.180 0.170 0.180 2,476,773 0.1794 1.59%
2025-09-18 0 0.189 0.184 0.189 0.185 0.190 280,000 52,424 0.1872 0.177 0.172 0.177 0.173 0.178 299,437 0.1751 -0.53%
2025-09-17 0 0.190 0.189 0.190 0.185 0.192 568,000 107,376 0.1890 0.178 0.177 0.178 0.173 0.180 607,430 0.1768 -5.00%
2025-09-16 0 0.200 0.199 0.200 0.182 0.210 6,950,000 1,315,482 0.1893 0.187 0.186 0.187 0.170 0.196 7,432,458 0.1770 8.70%
2025-09-15 0 0.184 0.182 0.186 0.181 0.186 3,376,000 620,296 0.1837 0.172 0.170 0.174 0.169 0.174 3,610,356 0.1718 -2.65%
2025-09-12 0 0.189 0.189 0.192 0.180 0.189 1,384,000 256,248 0.1852 0.177 0.177 0.180 0.168 0.177 1,480,075 0.1731 -1.05%
2025-09-11 0 0.191 0.186 0.192 0.182 0.191 836,000 154,884 0.1853 0.179 0.174 0.180 0.170 0.179 894,034 0.1732 3.80%
2025-09-10 0 0.184 0.184 0.193 0.180 0.194 368,000 68,880 0.1872 0.172 0.172 0.180 0.168 0.181 393,546 0.1750 -0.54%
2025-09-09 0 0.185 0.185 0.197 0.185 0.190 240,000 45,376 0.1891 0.173 0.173 0.184 0.173 0.178 256,660 0.1768 -2.12%
2025-09-08 0 0.189 0.189 0.190 0.181 0.215 3,184,000 631,036 0.1982 0.177 0.177 0.178 0.169 0.201 3,405,028 0.1853 -5.03%
2025-09-05 0 0.199 0.193 0.199 0.180 0.290 16,048,000 3,349,616 0.2087 0.186 0.180 0.186 0.168 0.271 17,162,026 0.1952 -26.30%
2025-09-04 0 0.270 0.265 0.270 0.217 0.270 8,755,360 2,072,779 0.2367 0.252 0.248 0.252 0.203 0.252 9,363,143 0.2214 26.17%
2025-09-03 0 0.214 0.213 0.215 0.201 0.215 2,736,800 575,176 0.2102 0.200 0.199 0.201 0.188 0.201 2,926,784 0.1965 6.47%
2025-09-02 0 0.201 0.201 0.216 0.182 0.205 1,672,400 334,438 0.2000 0.188 0.188 0.202 0.170 0.192 1,788,495 0.1870 8.65%
2025-09-01 0 0.185 0.183 0.185 0.179 0.189 12,608,000 2,273,304 0.1803 0.173 0.171 0.173 0.167 0.177 13,483,227 0.1686 -0.54%
2025-08-29 0 0.186 0.183 0.189 0.181 0.186 5,264,000 968,856 0.1841 0.174 0.171 0.177 0.169 0.174 5,629,418 0.1721 2.76%
2025-08-28 0 0.181 0.179 0.182 0.177 0.189 1,200,080 217,157 0.1810 0.169 0.167 0.170 0.166 0.177 1,283,388 0.1692 -2.69%
2025-08-27 0 0.186 0.181 0.192 0.179 0.186 177,200 32,092 0.1811 0.174 0.169 0.180 0.167 0.174 189,501 0.1694 0.00%
2025-08-26 0 0.186 0.185 0.186 0.185 0.186 2,048,000 378,888 0.1850 0.174 0.173 0.174 0.173 0.174 2,190,169 0.1730 0.00%
2025-08-25 0 0.186 0.186 0.203 0.186 0.186 128,000 23,808 0.1860 0.174 0.174 0.190 0.174 0.174 136,886 0.1739 1.09%
2025-08-22 0 0.184 0.179 0.184 0.176 0.194 5,385,000 995,486 0.1849 0.172 0.167 0.172 0.165 0.181 5,758,818 0.1729 -2.13%
2025-08-21 0 0.188 0.176 0.188 0.169 0.194 3,393,678 610,875 0.1800 0.176 0.165 0.176 0.158 0.181 3,629,262 0.1683 5.03%
2025-08-20 0 0.179 0.176 0.181 0.175 0.187 208,252 37,273 0.1790 0.167 0.165 0.169 0.164 0.175 222,709 0.1674 -5.79%
2025-08-19 0 0.190 0.180 0.197 0.185 0.209 4,056,000 810,072 0.1997 0.178 0.168 0.184 0.173 0.195 4,337,561 0.1868 -8.65%
2025-08-18 0 0.208 0.203 0.208 0.202 0.214 6,280,000 1,314,368 0.2093 0.194 0.190 0.194 0.189 0.200 6,715,947 0.1957 -3.26%
2025-08-15 0 0.215 0.201 0.218 0.201 0.220 6,904,040 1,448,952 0.2099 0.201 0.188 0.204 0.188 0.206 7,383,307 0.1962 0.47%
2025-08-14 0 0.214 0.206 0.214 0.196 0.218 10,336,000 2,128,464 0.2059 0.200 0.193 0.200 0.183 0.204 11,053,508 0.1926 7.00%
2025-08-13 0 0.200 0.196 0.201 0.198 0.201 3,896,356 775,769 0.1991 0.187 0.183 0.188 0.185 0.188 4,166,835 0.1862 -2.91%
2025-08-12 0 0.206 0.200 0.206 0.201 0.207 1,000,000 201,856 0.2019 0.193 0.187 0.193 0.188 0.194 1,069,418 0.1888 -0.48%
2025-08-11 0 0.207 0.207 0.212 0.207 0.219 88,000 18,600 0.2114 0.194 0.194 0.198 0.194 0.205 94,109 0.1976 -5.48%
2025-08-08 0 0.219 0.203 0.219 0.201 0.225 1,120,000 244,944 0.2187 0.205 0.190 0.205 0.188 0.210 1,197,749 0.2045 8.96%
2025-08-07 0 0.201 0.189 0.201 0.182 0.201 664,000 125,624 0.1892 0.188 0.177 0.188 0.170 0.188 710,094 0.1769 -1.47%
2025-08-06 0 0.204 0.202 0.204 0.196 0.212 1,360,400 274,756 0.2020 0.191 0.189 0.191 0.183 0.198 1,454,837 0.1889 4.08%
2025-08-05 0 0.196 0.183 0.196 0.181 0.197 648,000 121,664 0.1878 0.183 0.171 0.183 0.169 0.184 692,983 0.1756 -1.01%
2025-08-04 0 0.198 0.190 0.199 0.196 0.198 16,000 3,152 0.1970 0.185 0.178 0.186 0.183 0.185 17,111 0.1842 2.06%
2025-08-01 0 0.194 0.172 0.199 0.170 0.194 520,000 90,864 0.1747 0.181 0.161 0.186 0.159 0.181 556,098 0.1634 6.01%
2025-07-31 0 0.183 0.170 0.183 - - 0 0 - 0.171 0.159 0.171 - - 0 - 0.00%
2025-07-30 0 0.183 0.175 0.183 - - 320 54 0.1688 0.171 0.164 0.171 - - 342 0.1578 0.00%
2025-07-29 0 0.183 0.173 0.183 0.171 0.183 70,176 12,299 0.1753 0.171 0.162 0.171 0.160 0.171 75,048 0.1639 0.00%
2025-07-28 0 0.183 0.175 0.194 0.175 0.183 208,000 37,552 0.1805 0.171 0.164 0.181 0.164 0.171 222,439 0.1688 0.00%
2025-07-25 0 0.183 0.183 0.194 0.183 0.183 80,000 14,640 0.1830 0.171 0.171 0.181 0.171 0.171 85,553 0.1711 0.00%
2025-07-24 0 0.183 0.183 0.188 0.183 0.190 584,320 109,040 0.1866 0.171 0.171 0.176 0.171 0.178 624,883 0.1745 0.55%
2025-07-23 0 0.182 0.170 0.182 0.183 0.200 136,000 25,480 0.1874 0.170 0.159 0.170 0.171 0.187 145,441 0.1752 8.98%
2025-07-22 0 0.167 0.166 0.190 0.166 0.166 48,100 7,984 0.1660 0.156 0.155 0.178 0.155 0.155 51,439 0.1552 -5.65%
2025-07-21 0 0.177 0.167 0.177 0.170 0.177 144,000 24,536 0.1704 0.166 0.156 0.166 0.159 0.166 153,996 0.1593 0.00%
2025-07-18 0 0.177 0.169 0.177 0.167 0.177 37,680 6,436 0.1708 0.166 0.158 0.166 0.156 0.166 40,296 0.1597 0.00%
2025-07-17 0 0.177 0.177 0.194 0.165 0.177 400,000 67,984 0.1700 0.166 0.166 0.181 0.154 0.166 427,767 0.1589 0.00%
2025-07-16 0 0.177 0.160 0.177 0.171 0.177 40,320 6,945 0.1722 0.166 0.150 0.166 0.160 0.166 43,119 0.1611 0.00%
2025-07-15 0 0.177 0.170 0.190 0.177 0.177 8,320 1,468 0.1764 0.166 0.159 0.178 0.166 0.166 8,898 0.1650 0.00%
2025-07-14 0 0.177 0.177 0.190 0.176 0.190 52,053 9,316 0.1790 0.166 0.166 0.178 0.165 0.178 55,666 0.1674 -0.56%
2025-07-11 0 0.178 0.177 0.192 0.166 0.194 233,600 42,116 0.1803 0.166 0.166 0.180 0.155 0.181 249,816 0.1686 1.14%
2025-07-10 0 0.176 0.168 0.194 - - 0 0 - 0.165 0.157 0.181 - - 0 - 0.00%
2025-07-09 0 0.176 0.174 0.194 - - 0 0 - 0.165 0.163 0.181 - - 0 - 0.00%
2025-07-08 0 0.176 0.165 0.194 - - 0 0 - 0.165 0.154 0.181 - - 0 - 0.00%
2025-07-07 0 0.176 0.165 0.194 - - 687 111 0.1616 0.165 0.154 0.181 - - 735 0.1511 0.00%
2025-07-04 0 0.176 0.169 0.194 - - 8,280 1,431 0.1728 0.165 0.158 0.181 - - 8,855 0.1616 0.00%
2025-07-03 0 0.176 0.176 0.194 - - 0 0 - 0.165 0.165 0.181 - - 0 - 0.57%
2025-07-02 0 0.175 0.175 0.194 0.175 0.175 8,000 1,400 0.1750 0.164 0.164 0.181 0.164 0.164 8,555 0.1636 0.00%
2025-06-30 0 0.175 0.175 0.206 0.174 0.175 1,180,000 206,292 0.1748 0.164 0.164 0.193 0.163 0.164 1,261,914 0.1635 0.00%
2025-06-27 0 0.175 0.175 0.191 0.175 0.175 22,640 3,672 0.1622 0.164 0.164 0.179 0.164 0.164 24,212 0.1517 -8.85%
2025-06-26 0 0.192 0.175 0.192 - - 40 7 0.1750 0.180 0.164 0.180 - - 43 0.1636 0.00%
2025-06-25 0 0.192 0.173 0.192 - - 0 0 - 0.180 0.162 0.180 - - 0 - -1.03%
2025-06-24 0 0.194 0.173 0.194 0.194 0.194 16,160 3,131 0.1938 0.181 0.162 0.181 0.181 0.181 17,282 0.1812 0.00%
2025-06-23 0 0.194 0.173 0.194 - - 0 0 - 0.181 0.162 0.181 - - 0 - 0.00%
2025-06-20 0 0.194 0.173 0.194 - - 0 0 - 0.181 0.162 0.181 - - 0 - 0.00%
2025-06-19 0 0.194 0.173 0.194 - - 520,000 100,880 0.1940 0.181 0.162 0.181 - - 556,098 0.1814 0.00%
2025-06-18 0 0.194 0.194 0.195 0.182 0.199 1,328,000 253,688 0.1910 0.181 0.181 0.182 0.170 0.186 1,420,188 0.1786 7.78%
2025-06-17 0 0.180 0.173 0.205 0.180 0.180 184,000 33,120 0.1800 0.168 0.162 0.192 0.168 0.168 196,773 0.1683 -0.55%
2025-06-16 0 0.181 0.180 0.199 - - 0 0 - 0.169 0.168 0.186 - - 0 - 0.00%
2025-06-13 0 0.181 0.175 0.198 0.181 0.181 8,320 1,500 0.1803 0.169 0.164 0.185 0.169 0.169 8,898 0.1686 0.00%
2025-06-12 0 0.181 0.180 0.200 0.180 0.187 340,400 61,720 0.1813 0.169 0.168 0.187 0.168 0.175 364,030 0.1695 0.56%
2025-06-11 0 0.180 0.180 0.200 0.180 0.197 1,403,840 256,783 0.1829 0.168 0.168 0.187 0.168 0.184 1,501,292 0.1710 3.45%
2025-06-10 0 0.174 0.174 0.204 0.174 0.204 962,720 180,644 0.1876 0.163 0.163 0.191 0.163 0.191 1,029,550 0.1755 -13.00%
2025-06-09 0 0.200 0.185 0.206 - - 960 173 0.1802 0.187 0.173 0.193 - - 1,027 0.1685 0.00%
2025-06-06 0 0.200 0.184 0.205 0.200 0.200 80,000 15,760 0.1970 0.187 0.172 0.192 0.187 0.187 85,553 0.1842 2.56%
2025-06-05 0 0.195 0.190 0.204 0.195 0.204 208,000 41,688 0.2004 0.182 0.178 0.191 0.182 0.191 222,439 0.1874 -2.50%
2025-06-04 0 0.200 0.200 0.204 0.190 0.204 456,672 91,038 0.1994 0.187 0.187 0.191 0.178 0.191 488,373 0.1864 -2.44%
2025-06-03 0 0.205 0.190 0.205 0.203 0.205 208,720 42,582 0.2040 0.192 0.178 0.192 0.190 0.192 223,209 0.1908 2.50%
2025-06-02 0 0.200 0.185 0.205 0.186 0.200 112,000 21,952 0.1960 0.187 0.173 0.192 0.174 0.187 119,775 0.1833 0.00%
2025-05-30 0 0.200 0.198 0.205 0.198 0.200 132,800 26,293 0.1980 0.187 0.185 0.192 0.185 0.187 142,019 0.1851 1.52%
2025-05-29 0 0.197 0.190 0.197 0.189 0.197 552,000 105,920 0.1919 0.184 0.178 0.184 0.177 0.184 590,319 0.1794 3.68%
2025-05-28 0 0.190 0.186 0.191 0.180 0.193 6,800,000 1,275,144 0.1875 0.178 0.174 0.179 0.168 0.180 7,272,045 0.1753 -4.52%
2025-05-27 0 0.199 0.194 0.200 0.199 0.200 312,000 62,296 0.1997 0.186 0.181 0.187 0.186 0.187 333,659 0.1867 0.00%
2025-05-26 0 0.199 0.195 0.200 0.195 0.206 624,000 122,216 0.1959 0.186 0.182 0.187 0.182 0.193 667,317 0.1831 2.05%
2025-05-23 0 0.195 0.188 0.195 0.181 0.213 3,728,000 728,328 0.1954 0.182 0.176 0.182 0.169 0.199 3,986,792 0.1827 -1.02%
2025-05-22 0 0.197 0.190 0.214 0.192 0.215 11,093,000 2,243,689 0.2023 0.184 0.178 0.200 0.180 0.201 11,863,058 0.1891 -7.94%
2025-05-21 0 0.214 0.201 0.214 0.200 0.214 4,333,050 905,274 0.2089 0.200 0.188 0.200 0.187 0.200 4,633,843 0.1954 2.39%
2025-05-20 0 0.209 0.198 0.209 0.200 0.209 3,168,000 660,032 0.2083 0.195 0.185 0.195 0.187 0.195 3,387,917 0.1948 1.46%
2025-05-19 0 0.206 0.195 0.207 0.206 0.211 2,816,040 584,327 0.2075 0.193 0.182 0.194 0.193 0.197 3,011,525 0.1940 0.00%
2025-05-16 0 0.206 0.204 0.206 0.193 0.209 4,448,000 905,704 0.2036 0.193 0.191 0.193 0.180 0.195 4,756,773 0.1904 -0.48%
2025-05-15 0 0.207 0.198 0.208 0.207 0.210 2,512,000 523,544 0.2084 0.194 0.185 0.194 0.194 0.196 2,686,379 0.1949 -0.96%
2025-05-14 0 0.209 0.202 0.209 0.199 0.209 9,896,000 2,000,696 0.2022 0.195 0.189 0.195 0.186 0.195 10,582,964 0.1890 0.00%
2025-05-13 0 0.209 0.203 0.209 0.203 0.212 3,368,000 701,792 0.2084 0.195 0.190 0.195 0.190 0.198 3,601,801 0.1948 0.00%
2025-05-12 0 0.209 0.204 0.209 0.203 0.209 2,416,000 493,360 0.2042 0.195 0.191 0.195 0.190 0.195 2,583,715 0.1909 0.00%
2025-05-09 0 0.209 0.204 0.209 0.204 0.209 48,000 9,896 0.2062 0.195 0.191 0.195 0.191 0.195 51,332 0.1928 1.46%
2025-05-08 0 0.206 0.205 0.209 0.206 0.208 1,647,200 342,416 0.2079 0.193 0.192 0.195 0.193 0.194 1,761,546 0.1944 0.00%
2025-05-07 0 0.206 0.201 0.213 0.202 0.213 240,000 49,440 0.2060 0.193 0.188 0.199 0.189 0.199 256,660 0.1926 0.49%
2025-05-06 0 0.205 0.197 0.205 0.201 0.208 7,648,000 1,571,808 0.2055 0.192 0.184 0.192 0.188 0.194 8,178,912 0.1922 0.00%
2025-05-02 0 0.205 0.197 0.205 0.190 0.206 3,899,200 785,098 0.2013 0.192 0.184 0.192 0.178 0.193 4,169,876 0.1883 3.02%
2025-04-30 0 0.199 0.199 0.200 0.198 0.203 1,590,400 319,920 0.2012 0.186 0.186 0.187 0.185 0.190 1,700,803 0.1881 -1.00%
2025-04-29 0 0.201 0.195 0.201 0.195 0.206 3,144,000 630,240 0.2005 0.188 0.182 0.188 0.182 0.193 3,362,251 0.1874 -1.47%
2025-04-28 0 0.204 0.194 0.204 0.178 0.204 4,424,000 858,952 0.1942 0.191 0.181 0.191 0.166 0.191 4,731,107 0.1816 -0.49%
2025-04-25 0 0.205 0.198 0.205 0.200 0.214 3,306,080 692,588 0.2095 0.192 0.185 0.192 0.187 0.200 3,535,583 0.1959 -1.44%
2025-04-24 0 0.208 0.198 0.209 0.200 0.219 2,928,000 608,424 0.2078 0.194 0.185 0.195 0.187 0.205 3,131,257 0.1943 3.48%
2025-04-23 0 0.201 0.198 0.202 0.197 0.205 3,072,000 619,840 0.2018 0.188 0.185 0.189 0.184 0.192 3,285,253 0.1887 0.50%
2025-04-22 0 0.200 0.196 0.201 0.196 0.207 2,760,000 556,848 0.2018 0.187 0.183 0.188 0.183 0.194 2,951,595 0.1887 0.00%
2025-04-17 0 0.200 0.198 0.201 0.198 0.212 2,032,000 410,264 0.2019 0.187 0.185 0.188 0.185 0.198 2,173,058 0.1888 0.50%
2025-04-16 0 0.199 0.196 0.201 0.194 0.209 2,560,000 510,448 0.1994 0.186 0.183 0.188 0.181 0.195 2,737,711 0.1865 2.05%
2025-04-15 0 0.195 0.191 0.200 0.191 0.213 4,250,560 846,655 0.1992 0.182 0.179 0.187 0.179 0.199 4,545,627 0.1863 1.04%
2025-04-14 0 0.193 0.185 0.189 0.188 0.200 3,232,960 629,754 0.1948 0.180 0.173 0.177 0.176 0.187 3,457,387 0.1821 2.66%
2025-04-11 0 0.188 0.174 0.188 0.178 0.195 1,680,000 317,384 0.1889 0.176 0.163 0.176 0.166 0.182 1,796,623 0.1767 3.87%
2025-04-10 0 0.181 0.168 0.181 0.173 0.201 2,905,516 531,175 0.1828 0.169 0.157 0.169 0.162 0.188 3,107,212 0.1709 4.02%
2025-04-09 0 0.174 0.172 0.174 0.166 0.175 3,856,800 651,620 0.1690 0.163 0.161 0.163 0.155 0.164 4,124,533 0.1580 4.82%
2025-04-08 0 0.166 0.166 0.169 0.150 0.170 4,163,199 688,591 0.1654 0.155 0.155 0.158 0.140 0.159 4,452,202 0.1547 2.47%
2025-04-07 0 0.162 0.148 0.162 0.135 0.165 4,161,600 664,472 0.1597 0.151 0.138 0.151 0.126 0.154 4,450,492 0.1493 2.53%
2025-04-03 0 0.158 0.158 0.166 0.152 0.168 4,232,000 664,440 0.1570 0.148 0.148 0.155 0.142 0.157 4,525,779 0.1468 -3.07%
2025-04-02 0 0.163 0.160 0.171 0.158 0.171 2,352,000 383,648 0.1631 0.152 0.150 0.160 0.148 0.160 2,515,272 0.1525 -1.81%
2025-04-01 0 0.166 0.164 0.170 0.157 0.189 4,656,640 760,094 0.1632 0.155 0.153 0.159 0.147 0.177 4,979,896 0.1526 -3.49%
2025-03-31 0 0.172 0.172 0.175 0.163 0.188 5,496,000 935,152 0.1702 0.161 0.161 0.164 0.152 0.176 5,877,523 0.1591 -3.37%
2025-03-28 0 0.178 0.164 0.178 0.150 0.180 13,145,600 2,192,969 0.1668 0.166 0.153 0.166 0.140 0.168 14,058,146 0.1560 16.34%
2025-03-27 0 0.153 0.150 0.153 0.150 0.154 4,072,240 618,673 0.1519 0.143 0.140 0.143 0.140 0.144 4,354,928 0.1421 0.66%
2025-03-26 0 0.152 0.139 0.153 0.152 0.153 2,264,000 345,288 0.1525 0.142 0.130 0.143 0.142 0.143 2,421,163 0.1426 0.00%
2025-03-25 0 0.152 0.150 0.152 0.150 0.153 6,881,040 1,048,261 0.1523 0.142 0.140 0.142 0.140 0.143 7,358,711 0.1425 0.00%
2025-03-24 0 0.152 0.150 0.153 0.145 0.152 4,016,000 609,312 0.1517 0.142 0.140 0.143 0.136 0.142 4,294,784 0.1419 1.33%
2025-03-21 0 0.150 0.147 0.153 0.149 0.153 2,656,000 399,464 0.1504 0.140 0.137 0.143 0.139 0.143 2,840,375 0.1406 0.00%
2025-03-20 0 0.150 0.145 0.151 0.145 0.151 4,200,168 621,726 0.1480 0.140 0.136 0.141 0.136 0.141 4,491,737 0.1384 -0.66%
2025-03-19 0 0.151 0.148 0.151 0.149 0.152 1,600,000 242,160 0.1514 0.141 0.138 0.141 0.139 0.142 1,711,069 0.1415 -0.66%
2025-03-18 0 0.152 0.148 0.155 0.149 0.159 5,944,000 902,056 0.1518 0.142 0.138 0.145 0.139 0.149 6,356,623 0.1419 -0.65%
2025-03-17 0 0.153 0.152 0.154 0.148 0.159 4,153,600 636,073 0.1531 0.143 0.142 0.144 0.138 0.149 4,441,936 0.1432 2.00%
2025-03-14 0 0.150 0.150 0.152 0.146 0.153 3,312,000 492,816 0.1488 0.140 0.140 0.142 0.137 0.143 3,541,914 0.1391 -0.66%
2025-03-13 0 0.151 0.151 0.152 0.150 0.153 4,724,000 717,168 0.1518 0.141 0.141 0.142 0.140 0.143 5,051,932 0.1420 1.34%
2025-03-12 0 0.149 0.148 0.149 0.145 0.149 3,184,520 467,712 0.1469 0.139 0.138 0.139 0.136 0.139 3,405,584 0.1373 2.76%
2025-03-11 0 0.145 0.145 0.148 0.139 0.146 4,678,400 666,228 0.1424 0.136 0.136 0.138 0.130 0.137 5,003,167 0.1332 0.69%
2025-03-10 0 0.144 0.136 0.143 0.140 0.155 5,016,080 720,091 0.1436 0.135 0.127 0.134 0.131 0.145 5,364,288 0.1342 -0.69%
2025-03-07 0 0.145 0.140 0.146 0.143 0.169 5,184,800 770,374 0.1486 0.136 0.131 0.137 0.134 0.158 5,544,720 0.1389 -2.03%
2025-03-06 0 0.148 0.147 0.148 0.139 0.148 2,928,000 418,648 0.1430 0.138 0.137 0.138 0.130 0.138 3,131,257 0.1337 2.07%
2025-03-05 0 0.145 0.143 0.145 0.136 0.145 3,025,600 426,520 0.1410 0.136 0.134 0.136 0.127 0.136 3,235,632 0.1318 2.11%
2025-03-04 0 0.142 0.141 0.144 0.141 0.149 4,473,760 636,113 0.1422 0.133 0.132 0.135 0.132 0.139 4,784,321 0.1330 0.71%
2025-03-03 0 0.141 0.140 0.141 0.139 0.142 4,544,000 637,928 0.1404 0.132 0.131 0.132 0.130 0.133 4,859,437 0.1313 0.00%
2025-02-28 0 0.141 0.139 0.141 0.136 0.142 2,728,000 381,736 0.1399 0.132 0.130 0.132 0.127 0.133 2,917,373 0.1308 0.00%
2025-02-27 0 0.141 0.138 0.142 0.138 0.142 6,136,000 865,376 0.1410 0.132 0.129 0.133 0.129 0.133 6,561,951 0.1319 0.00%
2025-02-26 0 0.141 0.130 0.142 0.137 0.141 2,400,000 335,760 0.1399 0.132 0.122 0.133 0.128 0.132 2,566,604 0.1308 0.71%
2025-02-25 0 0.140 0.135 0.140 0.134 0.141 2,064,000 287,880 0.1395 0.131 0.126 0.131 0.125 0.132 2,207,280 0.1304 -0.71%
2025-02-24 0 0.141 0.134 0.141 0.133 0.142 4,664,000 645,800 0.1385 0.132 0.125 0.132 0.124 0.133 4,987,767 0.1295 0.00%
2025-02-21 0 0.141 0.130 0.142 0.135 0.148 2,752,000 398,184 0.1447 0.132 0.122 0.133 0.126 0.138 2,943,039 0.1353 -0.70%
2025-02-20 0 0.142 0.141 0.142 0.140 0.144 2,496,000 354,584 0.1421 0.133 0.132 0.133 0.131 0.135 2,669,268 0.1328 1.43%
2025-02-19 0 0.140 0.135 0.140 0.140 0.142 1,496,000 210,544 0.1407 0.131 0.126 0.131 0.131 0.133 1,599,850 0.1316 0.72%
2025-02-18 0 0.139 0.135 0.140 0.133 0.144 2,072,000 291,624 0.1407 0.130 0.126 0.131 0.124 0.135 2,215,835 0.1316 -0.71%
2025-02-17 0 0.140 0.133 0.140 0.140 0.144 2,710,440 386,477 0.1426 0.131 0.124 0.131 0.131 0.135 2,898,594 0.1333 0.00%
2025-02-14 0 0.140 0.140 0.143 0.140 0.144 2,696,300 386,069 0.1432 0.131 0.131 0.134 0.131 0.135 2,883,473 0.1339 -2.10%
2025-02-13 0 0.143 0.133 0.143 0.143 0.146 2,648,000 380,024 0.1435 0.134 0.124 0.134 0.134 0.137 2,831,820 0.1342 0.00%
2025-02-12 0 0.143 0.135 0.144 0.143 0.146 1,600,000 231,736 0.1448 0.134 0.126 0.135 0.134 0.137 1,711,069 0.1354 0.00%
2025-02-11 0 0.143 0.134 0.143 0.140 0.143 80,000 11,320 0.1415 0.134 0.125 0.134 0.131 0.134 85,553 0.1323 -0.69%
2025-02-10 0 0.144 0.140 0.144 0.135 0.146 6,084,160 877,116 0.1442 0.135 0.131 0.135 0.126 0.137 6,506,513 0.1348 0.00%
2025-02-07 0 0.144 0.141 0.144 0.143 0.144 3,776,320 542,075 0.1435 0.135 0.132 0.135 0.134 0.135 4,038,466 0.1342 0.00%
2025-02-06 0 0.144 0.143 0.145 0.140 0.149 6,577,200 943,437 0.1434 0.135 0.134 0.136 0.131 0.139 7,033,779 0.1341 -2.70%
2025-02-05 0 0.148 0.144 0.148 0.142 0.148 8,240,000 1,188,616 0.1442 0.138 0.135 0.138 0.133 0.138 8,812,008 0.1349 3.50%
2025-02-04 0 0.143 0.142 0.148 0.143 0.150 368,000 54,688 0.1486 0.134 0.133 0.138 0.134 0.140 393,546 0.1390 -2.72%
2025-02-03 0 0.147 0.138 0.148 0.136 0.148 48,000 6,624 0.1380 0.137 0.129 0.138 0.127 0.138 51,332 0.1290 2.08%
2025-01-28 0 0.144 0.137 0.144 0.144 0.145 360,000 51,976 0.1444 0.135 0.128 0.135 0.135 0.136 384,991 0.1350 0.00%
2025-01-27 0 0.144 0.141 0.148 0.140 0.147 536,000 75,296 0.1405 0.135 0.132 0.138 0.131 0.137 573,208 0.1314 0.00%
2025-01-24 0 0.144 0.136 0.140 0.140 0.147 2,176,000 307,824 0.1415 0.135 0.127 0.131 0.131 0.137 2,327,054 0.1323 2.86%
2025-01-23 0 0.140 0.140 0.151 0.140 0.150 1,792,145 256,331 0.1430 0.131 0.131 0.141 0.131 0.140 1,916,553 0.1337 -8.50%
2025-01-22 0 0.153 0.147 0.153 0.146 0.153 3,704,000 546,544 0.1476 0.143 0.137 0.143 0.137 0.143 3,961,126 0.1380 0.66%
2025-01-21 0 0.152 0.144 0.152 0.143 0.164 1,048,000 157,616 0.1504 0.142 0.135 0.142 0.134 0.153 1,120,750 0.1406 -0.65%
2025-01-20 0 0.153 0.143 0.152 0.145 0.158 976,000 147,696 0.1513 0.143 0.134 0.142 0.136 0.148 1,043,752 0.1415 1.32%
2025-01-17 0 0.151 0.144 0.151 0.144 0.152 1,056,480 157,015 0.1486 0.141 0.135 0.141 0.135 0.142 1,129,819 0.1390 4.86%
2025-01-16 0 0.144 0.138 0.144 0.140 0.165 256,640 36,840 0.1435 0.135 0.129 0.135 0.131 0.154 274,456 0.1342 1.41%
2025-01-15 0 0.142 0.139 0.142 0.137 0.150 1,336,000 193,776 0.1450 0.133 0.130 0.133 0.128 0.140 1,428,743 0.1356 -5.33%
2025-01-14 0 0.150 0.140 0.150 0.148 0.154 282,000 42,136 0.1494 0.140 0.131 0.140 0.138 0.144 301,576 0.1397 0.00%
2025-01-13 0 0.150 0.148 0.150 0.149 0.158 2,536,840 386,279 0.1523 0.140 0.138 0.140 0.139 0.148 2,712,943 0.1424 -1.96%
2025-01-10 0 0.153 0.140 0.154 0.139 0.155 1,848,000 278,392 0.1506 0.143 0.131 0.144 0.130 0.145 1,976,285 0.1409 -1.29%
2025-01-09 0 0.155 0.152 0.162 0.155 0.182 3,536,000 598,000 0.1691 0.145 0.142 0.151 0.145 0.170 3,781,463 0.1581 -11.43%
2025-01-08 0 0.175 0.156 0.180 0.170 0.189 4,776,240 892,250 0.1868 0.164 0.146 0.168 0.159 0.177 5,107,799 0.1747 -6.91%
2025-01-07 0 0.188 0.187 0.188 0.185 0.192 2,776,000 527,248 0.1899 0.176 0.175 0.176 0.173 0.180 2,968,705 0.1776 -1.57%
2025-01-06 0 0.191 0.189 0.190 0.189 0.194 5,000,640 956,622 0.1913 0.179 0.177 0.178 0.177 0.181 5,347,776 0.1789 0.00%
2025-01-03 0 0.191 0.187 0.192 0.188 0.199 2,608,000 506,216 0.1941 0.179 0.175 0.180 0.176 0.186 2,789,043 0.1815 -2.55%
2025-01-02 0 0.196 0.193 0.197 0.192 0.200 2,593,600 505,816 0.1950 0.183 0.180 0.184 0.180 0.187 2,773,644 0.1824 0.00%
2024-12-31 0 0.196 0.193 0.198 0.193 0.202 1,720,000 342,472 0.1991 0.183 0.180 0.185 0.180 0.189 1,839,400 0.1862 -2.00%
2024-12-30 0 0.200 0.193 0.201 0.190 0.202 8,448,000 1,686,536 0.1996 0.187 0.180 0.188 0.178 0.189 9,034,447 0.1867 -0.99%
2024-12-27 0 0.202 0.198 0.202 0.201 0.203 2,544,000 512,824 0.2016 0.189 0.185 0.189 0.188 0.190 2,720,600 0.1885 1.00%
2024-12-24 0 0.200 0.197 0.200 0.199 0.203 1,712,000 343,136 0.2004 0.187 0.184 0.187 0.186 0.190 1,830,844 0.1874 0.00%
2024-12-23 0 0.200 0.197 0.201 0.199 0.203 3,720,680 745,737 0.2004 0.187 0.184 0.188 0.186 0.190 3,978,964 0.1874 2.04%
2024-12-20 0 0.196 0.193 0.196 0.193 0.198 2,968,000 580,824 0.1957 0.183 0.180 0.183 0.180 0.185 3,174,034 0.1830 -1.51%
2024-12-19 0 0.199 0.195 0.199 0.195 0.199 3,072,000 604,432 0.1968 0.186 0.182 0.186 0.182 0.186 3,285,253 0.1840 2.05%
2024-12-18 0 0.195 0.193 0.195 0.193 0.197 2,984,000 580,704 0.1946 0.182 0.180 0.182 0.180 0.184 3,191,144 0.1820 -1.52%
2024-12-17 0 0.198 0.195 0.198 0.196 0.199 2,816,000 557,400 0.1979 0.185 0.182 0.185 0.183 0.186 3,011,482 0.1851 -0.50%
2024-12-16 0 0.199 0.197 0.199 0.195 0.201 2,736,000 544,760 0.1991 0.186 0.184 0.186 0.182 0.188 2,925,929 0.1862 0.00%
2024-12-13 0 0.199 0.197 0.199 0.196 0.206 2,704,000 543,848 0.2011 0.186 0.184 0.186 0.183 0.193 2,891,707 0.1881 -0.50%
2024-12-12 0 0.200 0.196 0.200 0.197 0.205 3,152,320 632,132 0.2005 0.187 0.183 0.187 0.184 0.192 3,371,149 0.1875 0.00%
2024-12-11 0 0.200 0.197 0.200 0.180 0.200 4,693,600 902,857 0.1924 0.187 0.184 0.187 0.168 0.187 5,019,422 0.1799 11.11%
2024-12-10 0 0.180 0.179 0.184 0.180 0.188 3,288,000 605,672 0.1842 0.168 0.167 0.172 0.168 0.176 3,516,248 0.1722 -5.26%
2024-12-09 0 0.190 0.189 0.190 0.190 0.207 4,192,008 840,913 0.2006 0.178 0.177 0.178 0.178 0.194 4,483,010 0.1876 -6.40%
2024-12-06 0 0.203 0.199 0.203 0.198 0.208 3,000,245 611,584 0.2038 0.190 0.186 0.190 0.185 0.194 3,208,517 0.1906 2.01%
2024-12-05 0 0.199 0.195 0.200 0.188 0.207 3,225,600 633,152 0.1963 0.186 0.182 0.187 0.176 0.194 3,449,516 0.1835 2.05%
2024-12-04 0 0.195 0.197 0.198 0.184 0.236 10,071,788 2,141,798 0.2127 0.182 0.184 0.185 0.172 0.221 10,770,955 0.1988 6.56%
2024-12-03 0 0.183 0.180 0.183 0.174 0.185 4,088,000 727,296 0.1779 0.171 0.168 0.171 0.163 0.173 4,371,782 0.1664 5.17%
2024-12-02 0 0.174 0.168 0.174 0.170 0.178 3,846,800 662,594 0.1722 0.163 0.157 0.163 0.159 0.166 4,113,839 0.1611 1.16%
2024-11-29 0 0.172 0.167 0.172 0.162 0.174 3,248,800 556,944 0.1714 0.161 0.156 0.161 0.151 0.163 3,474,326 0.1603 -0.58%
2024-11-28 0 0.173 0.169 0.173 0.172 0.174 2,992,000 516,416 0.1726 0.162 0.158 0.162 0.161 0.163 3,199,700 0.1614 0.58%
2024-11-27 0 0.172 0.166 0.172 0.161 0.175 2,776,000 474,240 0.1708 0.161 0.155 0.161 0.151 0.164 2,968,705 0.1597 2.38%
2024-11-26 0 0.168 0.150 0.169 - - 0 0 - 0.157 0.140 0.158 - - 0 - 0.00%
2024-11-25 0 0.168 0.151 0.168 0.152 0.170 24,800 4,037 0.1628 0.157 0.141 0.157 0.142 0.159 26,522 0.1522 6.33%
2024-11-22 0 0.158 0.150 0.169 0.157 0.165 432,000 69,232 0.1603 0.148 0.140 0.158 0.147 0.154 461,989 0.1499 -4.24%
2024-11-21 0 0.165 0.160 0.165 0.165 0.165 18,000 2,941 0.1634 0.154 0.150 0.154 0.154 0.154 19,250 0.1528 0.00%
2024-11-20 0 0.165 0.158 0.165 0.152 0.168 280,000 43,784 0.1564 0.154 0.148 0.154 0.142 0.157 299,437 0.1462 -2.94%
2024-11-19 0 0.170 0.158 0.170 0.169 0.173 848,000 144,496 0.1704 0.159 0.148 0.159 0.158 0.162 906,867 0.1593 1.19%
2024-11-18 0 0.168 0.157 0.168 0.157 0.169 16,000 2,608 0.1630 0.157 0.147 0.157 0.147 0.158 17,111 0.1524 -4.00%
2024-11-15 0 0.175 0.152 0.175 0.170 0.175 64,000 10,960 0.1713 0.164 0.142 0.164 0.159 0.164 68,443 0.1601 9.38%
2024-11-14 0 0.160 0.150 0.167 0.158 0.160 776,160 124,150 0.1600 0.150 0.140 0.156 0.148 0.150 830,040 0.1496 0.00%
2024-11-13 0 0.160 0.150 0.160 - - 0 0 - 0.150 0.140 0.150 - - 0 - 0.00%
2024-11-12 0 0.160 0.152 0.160 0.151 0.160 120,000 18,792 0.1566 0.150 0.142 0.150 0.141 0.150 128,330 0.1464 -3.03%
2024-11-11 0 0.165 0.155 0.165 0.168 0.168 8,000 1,344 0.1680 0.154 0.145 0.154 0.157 0.157 8,555 0.1571 4.43%
2024-11-08 0 0.158 0.156 0.164 0.153 0.170 264,000 42,288 0.1602 0.148 0.146 0.153 0.143 0.159 282,326 0.1498 -3.66%
2024-11-07 0 0.164 0.152 0.164 0.150 0.164 624,000 99,208 0.1590 0.153 0.142 0.153 0.140 0.153 667,317 0.1487 0.00%
2024-11-06 0 0.164 0.144 0.164 0.164 0.164 16,000 2,632 0.1645 0.153 0.135 0.153 0.153 0.153 17,111 0.1538 3.80%
2024-11-05 0 0.158 0.150 0.158 0.156 0.160 1,008,000 161,120 0.1598 0.148 0.140 0.148 0.146 0.150 1,077,974 0.1495 3.27%
2024-11-04 0 0.153 0.142 0.155 - - 0 0 - 0.143 0.133 0.145 - - 0 - 0.00%
2024-11-01 0 0.153 0.151 0.153 0.144 0.153 42,000 6,292 0.1498 0.143 0.141 0.143 0.135 0.143 44,916 0.1401 1.32%
2024-10-31 0 0.151 0.150 0.151 0.148 0.157 288,000 44,144 0.1533 0.141 0.140 0.141 0.138 0.147 307,992 0.1433 0.67%
2024-10-30 0 0.150 0.142 0.150 0.142 0.153 296,000 43,024 0.1454 0.140 0.133 0.140 0.133 0.143 316,548 0.1359 -2.60%
2024-10-29 0 0.154 0.147 0.154 0.145 0.166 568,000 84,376 0.1485 0.144 0.137 0.144 0.136 0.155 607,430 0.1389 0.00%
2024-10-28 0 0.154 0.154 0.166 0.154 0.174 2,000,240 322,589 0.1613 0.144 0.144 0.155 0.144 0.163 2,139,093 0.1508 1.32%
2024-10-25 0 0.152 0.140 0.152 0.151 0.152 32,000 4,840 0.1513 0.142 0.131 0.142 0.141 0.142 34,221 0.1414 0.00%
2024-10-24 0 0.152 0.151 0.153 0.141 0.153 232,000 34,248 0.1476 0.142 0.141 0.143 0.132 0.143 248,105 0.1380 -0.65%
2024-10-23 0 0.153 0.140 0.153 - - 160 20 0.1250 0.143 0.131 0.143 - - 171 0.1169 0.00%
2024-10-22 0 0.153 0.153 0.155 0.144 0.155 400,000 58,432 0.1461 0.143 0.143 0.145 0.135 0.145 427,767 0.1366 -1.29%
2024-10-21 0 0.155 0.140 0.155 - - 0 0 - 0.145 0.131 0.145 - - 0 - -1.27%
2024-10-18 0 0.157 0.155 0.157 0.138 0.157 856,000 125,556 0.1467 0.147 0.145 0.147 0.129 0.147 915,422 0.1372 13.77%
2024-10-17 0 0.138 0.125 0.138 0.138 0.138 40,400 5,570 0.1379 0.129 0.117 0.129 0.129 0.129 43,205 0.1289 0.00%
2024-10-16 0 0.138 0.125 0.138 0.125 0.138 376,000 48,912 0.1301 0.129 0.117 0.129 0.117 0.129 402,101 0.1216 0.00%
2024-10-15 0 0.138 0.135 0.138 0.139 0.139 93,536 12,973 0.1387 0.129 0.126 0.129 0.130 0.130 100,029 0.1297 -8.00%
2024-10-14 0 0.150 0.142 0.150 0.138 0.150 264,000 36,808 0.1394 0.140 0.133 0.140 0.129 0.140 282,326 0.1304 0.00%
2024-10-10 0 0.150 0.140 0.150 0.125 0.150 1,856,000 261,096 0.1407 0.140 0.131 0.140 0.117 0.140 1,984,841 0.1315 0.00%
2024-10-09 0 0.150 0.125 0.150 0.150 0.160 160,000 24,520 0.1533 0.140 0.117 0.140 0.140 0.150 171,107 0.1433 0.00%
2024-10-08 0 0.150 0.138 0.155 0.125 0.163 1,116,880 168,173 0.1506 0.140 0.129 0.145 0.117 0.152 1,194,412 0.1408 -7.98%
2024-10-07 0 0.163 0.163 0.172 0.160 0.179 1,960,000 326,488 0.1666 0.152 0.152 0.161 0.150 0.167 2,096,060 0.1558 5.84%
2024-10-04 0 0.154 0.151 0.155 0.135 0.163 2,234,560 343,561 0.1537 0.144 0.141 0.145 0.126 0.152 2,389,680 0.1438 12.41%
2024-10-03 0 0.137 0.130 0.137 0.130 0.140 2,008,560 276,827 0.1378 0.128 0.122 0.128 0.122 0.131 2,147,991 0.1289 0.00%
2024-10-02 0 0.137 0.137 0.139 0.120 0.132 368,640 47,000 0.1275 0.128 0.128 0.130 0.112 0.123 394,230 0.1192 9.60%
2024-09-30 0 0.125 0.115 0.125 0.125 0.131 186,000 23,864 0.1283 0.117 0.108 0.117 0.117 0.122 198,912 0.1200 -5.30%
2024-09-27 0 0.132 0.115 0.132 0.130 0.138 1,167,280 154,772 0.1326 0.123 0.108 0.123 0.122 0.129 1,248,311 0.1240 10.00%
2024-09-26 0 0.120 0.100 0.120 0.113 0.123 201,649 24,468 0.1213 0.112 0.094 0.112 0.106 0.115 215,647 0.1135 6.19%
2024-09-25 0 0.113 0.099 0.115 0.100 0.113 28,010 2,980 0.1064 0.106 0.093 0.108 0.094 0.106 29,954 0.0995 8.65%
2024-09-24 0 0.104 0.100 0.105 0.100 0.104 28,800 2,888 0.1003 0.097 0.094 0.098 0.094 0.097 30,799 0.0938 -0.95%
2024-09-23 0 0.105 0.100 0.104 0.105 0.105 56,000 5,880 0.1050 0.098 0.094 0.097 0.098 0.098 59,887 0.0982 -11.02%
2024-09-20 0 0.118 0.105 0.118 - - 0 0 - 0.110 0.098 0.110 - - 0 - 0.00%
2024-09-19 0 0.118 0.114 0.118 0.105 0.118 128,000 13,848 0.1082 0.110 0.107 0.110 0.098 0.110 136,886 0.1012 0.00%
2024-09-17 0 0.118 0.118 0.123 0.118 0.118 56,000 6,672 0.1191 0.110 0.110 0.115 0.110 0.110 59,887 0.1114 2.61%
2024-09-16 0 0.115 0.096 0.115 0.093 0.115 40,000 3,976 0.0994 0.108 0.090 0.108 0.087 0.108 42,777 0.0929 -0.86%
2024-09-13 0 0.116 0.113 0.116 0.105 0.116 99,040 10,777 0.1088 0.108 0.106 0.108 0.098 0.108 105,915 0.1018 6.42%
2024-09-12 0 0.109 0.100 0.109 - - 0 0 - 0.102 0.094 0.102 - - 0 - 0.00%
2024-09-11 0 0.109 0.089 0.111 0.081 0.110 2,088,000 191,376 0.0917 0.102 0.083 0.104 0.076 0.103 2,232,946 0.0857 0.00%
2024-09-10 0 0.109 0.102 0.109 0.108 0.109 336,000 36,520 0.1087 0.102 0.095 0.102 0.101 0.102 359,325 0.1016 0.00%
2024-09-09 0 0.109 0.109 0.116 0.109 0.110 552,000 60,344 0.1093 0.102 0.102 0.108 0.102 0.103 590,319 0.1022 -9.17%
2024-09-05 0 0.120 0.116 0.120 0.113 0.120 96,176 11,011 0.1145 0.112 0.108 0.112 0.106 0.112 102,852 0.1071 0.84%
2024-09-04 0 0.119 0.119 0.125 0.109 0.120 1,128,000 126,160 0.1118 0.111 0.111 0.117 0.102 0.112 1,206,304 0.1046 -0.83%
2024-09-03 0 0.120 0.114 0.120 0.110 0.120 960,936 110,047 0.1145 0.112 0.107 0.112 0.103 0.112 1,027,643 0.1071 1.69%
2024-09-02 0 0.118 0.118 0.125 0.117 0.125 104,000 12,488 0.1201 0.110 0.110 0.117 0.109 0.117 111,220 0.1123 -5.60%
2024-08-30 0 0.125 0.117 0.125 0.115 0.125 1,195,200 142,297 0.1191 0.117 0.109 0.117 0.108 0.117 1,278,169 0.1113 -0.79%
2024-08-29 0 0.126 0.121 0.126 0.126 0.126 160,000 20,160 0.1260 0.118 0.113 0.118 0.118 0.118 171,107 0.1178 -2.33%
2024-08-28 0 0.129 0.125 0.129 0.124 0.132 496,000 62,128 0.1253 0.121 0.117 0.121 0.116 0.123 530,432 0.1171 -3.01%
2024-08-27 0 0.133 0.127 0.133 0.121 0.135 384,508 48,300 0.1256 0.124 0.119 0.124 0.113 0.126 411,200 0.1175 3.91%
2024-08-26 0 0.128 0.125 0.135 - - 0 0 - 0.120 0.117 0.126 - - 0 - 0.00%
2024-08-23 0 0.128 0.128 0.135 0.123 0.128 280,000 35,088 0.1253 0.120 0.120 0.126 0.115 0.120 299,437 0.1172 0.79%
2024-08-22 0 0.127 0.126 0.127 0.126 0.127 560,480 71,018 0.1267 0.119 0.118 0.119 0.118 0.119 599,388 0.1185 0.00%
2024-08-21 0 0.127 0.127 0.128 0.127 0.128 276,810 35,186 0.1271 0.119 0.119 0.120 0.119 0.120 296,026 0.1189 -1.55%
2024-08-20 0 0.129 0.128 0.130 0.129 0.131 1,104,000 143,536 0.1300 0.121 0.120 0.122 0.121 0.122 1,180,638 0.1216 0.00%
2024-08-19 0 0.129 0.129 0.134 0.128 0.135 120,400 15,928 0.1323 0.121 0.121 0.125 0.120 0.126 128,758 0.1237 -3.73%
2024-08-16 0 0.134 0.127 0.134 - - 0 0 - 0.125 0.119 0.125 - - 0 - 0.00%
2024-08-15 0 0.134 0.134 0.136 0.128 0.132 64,080 8,361 0.1305 0.125 0.125 0.127 0.120 0.123 68,528 0.1220 0.00%
2024-08-14 0 0.134 0.131 0.135 0.127 0.137 80,000 10,360 0.1295 0.125 0.122 0.126 0.119 0.128 85,553 0.1211 0.00%
2024-08-13 0 0.134 0.130 0.138 0.126 0.130 344,000 44,184 0.1284 0.125 0.122 0.129 0.118 0.122 367,880 0.1201 0.00%
2024-08-12 0 0.134 0.131 0.143 - - 72,000 9,936 0.1380 0.125 0.122 0.134 - - 76,998 0.1290 -2.90%
2024-08-09 0 0.138 0.138 0.139 0.132 0.139 64,000 8,704 0.1360 0.129 0.129 0.130 0.123 0.130 68,443 0.1272 0.00%
2024-08-08 0 0.138 0.132 0.138 0.135 0.138 232,000 31,368 0.1352 0.129 0.123 0.129 0.126 0.129 248,105 0.1264 0.00%
2024-08-07 0 0.138 0.131 0.132 0.132 0.139 1,521,360 202,418 0.1331 0.129 0.122 0.123 0.123 0.130 1,626,970 0.1244 -4.83%
2024-08-06 0 0.145 0.136 0.145 0.130 0.146 2,187,200 312,168 0.1427 0.136 0.127 0.136 0.122 0.137 2,339,032 0.1335 -2.03%
2024-08-05 0 0.148 0.140 0.151 0.141 0.148 24,000 3,440 0.1433 0.138 0.131 0.141 0.132 0.138 25,666 0.1340 -2.63%
2024-08-02 0 0.152 0.143 0.152 0.152 0.152 8,000 1,216 0.1520 0.142 0.134 0.142 0.142 0.142 8,555 0.1421 1.33%
2024-08-01 0 0.150 0.144 0.150 0.143 0.150 832,000 121,192 0.1457 0.140 0.135 0.140 0.134 0.140 889,756 0.1362 2.04%
2024-07-31 0 0.147 0.143 0.147 0.133 0.158 3,248,000 478,968 0.1475 0.137 0.134 0.137 0.124 0.148 3,473,471 0.1379 10.53%
2024-07-30 0 0.133 0.132 0.135 0.131 0.136 596,000 79,032 0.1326 0.124 0.123 0.126 0.122 0.127 637,373 0.1240 -1.48%
2024-07-29 0 0.135 0.133 0.135 0.132 0.137 66,133 8,863 0.1340 0.126 0.124 0.126 0.123 0.128 70,724 0.1253 -1.46%
2024-07-26 0 0.137 0.135 0.139 0.130 0.137 928,000 123,232 0.1328 0.128 0.126 0.130 0.122 0.128 992,420 0.1242 -0.72%
2024-07-25 0 0.138 0.133 0.138 0.135 0.139 532,800 72,824 0.1367 0.129 0.124 0.129 0.126 0.130 569,786 0.1278 0.00%
2024-07-24 0 0.138 0.136 0.139 0.135 0.143 267,200 36,920 0.1382 0.129 0.127 0.130 0.126 0.134 285,749 0.1292 -3.50%
2024-07-23 0 0.143 0.138 0.143 0.135 0.150 1,551,200 219,474 0.1415 0.134 0.129 0.134 0.126 0.140 1,658,882 0.1323 -4.67%
2024-07-22 0 0.150 0.141 0.149 0.135 0.156 1,196,120 170,554 0.1426 0.140 0.132 0.139 0.126 0.146 1,279,153 0.1333 0.00%
2024-07-19 0 0.150 0.146 0.154 0.147 0.153 112,000 16,712 0.1492 0.140 0.137 0.144 0.137 0.143 119,775 0.1395 -2.60%
2024-07-18 0 0.154 0.149 0.150 0.149 0.156 128,000 19,816 0.1548 0.144 0.139 0.140 0.139 0.146 136,886 0.1448 0.65%
2024-07-17 0 0.153 0.145 0.149 0.144 0.160 2,168,240 321,690 0.1484 0.143 0.136 0.139 0.135 0.150 2,318,756 0.1387 0.00%
2024-07-16 0 0.153 0.148 0.154 0.147 0.154 208,000 31,152 0.1498 0.143 0.138 0.144 0.137 0.144 222,439 0.1400 -1.29%
2024-07-15 0 0.155 0.149 0.157 0.145 0.157 664,000 100,376 0.1512 0.145 0.139 0.147 0.136 0.147 710,094 0.1414 -1.27%
2024-07-12 0 0.157 0.156 0.157 0.153 0.158 1,440,000 224,728 0.1561 0.147 0.146 0.147 0.143 0.148 1,539,962 0.1459 -3.09%
2024-07-11 0 0.162 0.157 0.162 0.157 0.169 368,080 59,636 0.1620 0.151 0.147 0.151 0.147 0.158 393,632 0.1515 0.62%
2024-07-10 0 0.161 0.158 0.161 0.158 0.180 2,321,600 387,073 0.1667 0.151 0.148 0.151 0.148 0.168 2,482,762 0.1559 7.33%
2024-07-09 0 0.150 0.145 0.150 0.138 0.152 2,208,000 321,624 0.1457 0.140 0.136 0.140 0.129 0.142 2,361,276 0.1362 0.67%
2024-07-08 0 0.149 0.145 0.150 0.146 0.152 512,000 75,792 0.1480 0.139 0.136 0.140 0.137 0.142 547,542 0.1384 1.36%
2024-07-05 0 0.147 0.146 0.147 0.145 0.149 712,000 104,296 0.1465 0.137 0.137 0.137 0.136 0.139 761,426 0.1370 -4.55%
2024-07-04 0 0.154 0.149 0.154 0.144 0.154 1,392,000 207,696 0.1492 0.144 0.139 0.144 0.135 0.144 1,488,630 0.1395 0.65%
2024-07-03 0 0.153 0.151 0.156 0.150 0.157 2,264,000 342,632 0.1513 0.143 0.141 0.146 0.140 0.147 2,421,163 0.1415 -4.37%
2024-07-02 0 0.160 0.155 0.160 0.156 0.163 656,000 103,296 0.1575 0.150 0.145 0.150 0.146 0.152 701,538 0.1472 -0.62%
2024-06-28 0 0.161 0.158 0.163 0.156 0.167 1,808,000 289,744 0.1603 0.151 0.148 0.152 0.146 0.156 1,933,508 0.1499 1.90%
2024-06-27 0 0.158 0.158 0.166 0.154 0.177 3,232,000 523,656 0.1620 0.148 0.148 0.155 0.144 0.166 3,456,360 0.1515 -5.39%
2024-06-26 0 0.167 0.163 0.167 0.150 0.175 8,032,001 1,315,056 0.1637 0.156 0.152 0.156 0.140 0.164 8,589,570 0.1531 4.37%
2024-06-25 0 0.160 0.159 0.162 0.145 0.187 26,376,000 4,329,520 0.1641 0.150 0.149 0.151 0.136 0.175 28,206,979 0.1535 -1.84%
2024-06-24 0 0.163 0.163 0.170 0.161 0.208 15,473,518 2,768,828 0.1789 0.152 0.152 0.159 0.151 0.194 16,547,665 0.1673 -15.54%
2024-06-21 0 0.193 0.193 0.194 0.193 0.290 33,624,000 7,522,560 0.2237 0.180 0.180 0.181 0.180 0.271 35,958,124 0.2092 -35.67%
2024-06-20 0 0.300 0.300 0.305 0.280 0.840 79,156,640 48,375,328 0.6111 0.281 0.281 0.285 0.262 0.785 84,651,566 0.5715 -59.46%
2024-06-19 0 0.740 0.730 0.740 0.700 0.780 1,882,600 1,354,378 0.7194 0.692 0.683 0.692 0.655 0.729 2,013,287 0.6727 -5.13%
2024-06-18 0 0.780 0.740 0.780 0.690 0.790 817,600 601,936 0.7362 0.729 0.692 0.729 0.645 0.739 874,356 0.6884 0.00%
2024-06-17 0 0.780 0.700 0.780 0.670 0.800 899,520 652,952 0.7259 0.729 0.655 0.729 0.627 0.748 961,963 0.6788 13.04%
2024-06-14 0 0.690 0.600 0.660 0.600 0.690 200,480 126,582 0.6314 0.645 0.561 0.617 0.561 0.645 214,397 0.5904 0.00%
2024-06-13 0 0.690 0.610 0.690 0.600 0.710 1,168,000 750,160 0.6423 0.645 0.570 0.645 0.561 0.664 1,249,081 0.6006 15.00%
2024-06-12 0 0.600 0.540 0.600 0.610 0.630 88,000 55,120 0.6264 0.561 0.505 0.561 0.570 0.589 94,109 0.5857 5.26%
2024-06-11 0 0.570 0.560 0.600 0.570 0.600 112,800 66,744 0.5917 0.533 0.524 0.561 0.533 0.561 120,630 0.5533 -6.56%
2024-06-07 0 0.610 0.610 0.630 0.610 0.610 145,600 88,784 0.6098 0.570 0.570 0.589 0.570 0.570 155,707 0.5702 -1.61%
2024-06-06 0 0.620 0.620 0.650 0.620 0.650 1,561,600 1,014,432 0.6496 0.580 0.580 0.608 0.580 0.608 1,670,004 0.6074 -6.06%
2024-06-05 0 0.660 0.630 0.650 0.660 0.700 97,280 65,088 0.6691 0.617 0.589 0.608 0.617 0.655 104,033 0.6256 -1.49%
2024-06-04 0 0.670 0.620 0.680 0.650 0.670 16,000 10,560 0.6600 0.627 0.580 0.636 0.608 0.627 17,111 0.6172 0.00%
2024-06-03 0 0.670 0.610 0.670 0.620 0.670 516,800 331,200 0.6409 0.627 0.570 0.627 0.580 0.627 552,675 0.5993 0.00%
2024-05-31 0 0.670 0.610 0.680 0.600 0.670 25,200 15,736 0.6244 0.627 0.570 0.636 0.561 0.627 26,949 0.5839 -2.90%
2024-05-30 0 0.690 0.630 0.700 0.610 0.830 1,569,920 1,097,340 0.6990 0.645 0.589 0.655 0.570 0.776 1,678,901 0.6536 13.11%
2024-05-29 0 0.610 0.520 0.610 - - 0 0 - 0.570 0.486 0.570 - - 0 - -3.17%
2024-05-28 0 0.630 0.610 0.630 0.600 0.640 320,000 199,840 0.6245 0.589 0.570 0.589 0.561 0.598 342,214 0.5840 1.61%
2024-05-27 0 0.620 0.600 0.620 0.570 0.620 488,000 299,120 0.6130 0.580 0.561 0.580 0.533 0.580 521,876 0.5732 5.08%
2024-05-24 0 0.590 0.590 0.630 0.590 0.690 1,160,000 717,280 0.6183 0.552 0.552 0.589 0.552 0.645 1,240,525 0.5782 -18.06%
2024-05-23 0 0.720 0.660 0.720 0.680 0.720 231,200 161,464 0.6984 0.673 0.617 0.673 0.636 0.673 247,250 0.6530 0.00%
2024-05-22 0 0.720 0.710 0.720 0.650 0.750 564,727 382,433 0.6772 0.673 0.664 0.673 0.608 0.701 603,929 0.6332 -4.00%
2024-05-21 0 0.750 0.690 0.720 0.610 0.780 1,354,320 967,606 0.7145 0.701 0.645 0.673 0.570 0.729 1,448,335 0.6681 0.00%
2024-05-20 0 0.750 0.740 0.750 0.465 0.830 1,780,564 1,108,308 0.6224 0.701 0.692 0.701 0.435 0.776 1,904,168 0.5820 25.00%
2024-05-17 0 0.600 0.590 0.600 0.420 0.620 893,240 438,116 0.4905 0.561 0.552 0.561 0.393 0.580 955,247 0.4586 42.86%
2024-05-16 0 0.420 0.385 0.420 0.380 0.420 474,400 194,424 0.4098 0.393 0.360 0.393 0.355 0.393 507,332 0.3832 1.20%
2024-05-14 0 0.415 0.415 0.425 0.355 0.450 2,324,000 882,832 0.3799 0.388 0.388 0.397 0.332 0.421 2,485,328 0.3552 5.06%
2024-05-13 0 0.395 0.360 0.400 0.380 0.395 960,000 375,360 0.3910 0.369 0.337 0.374 0.355 0.369 1,026,642 0.3656 1.28%
2024-05-10 0 0.390 0.350 0.390 0.360 0.390 640,800 231,336 0.3610 0.365 0.327 0.365 0.337 0.365 685,283 0.3376 8.33%
2024-05-09 0 0.360 0.360 0.405 0.360 0.360 1,744,200 628,506 0.3603 0.337 0.337 0.379 0.337 0.337 1,865,280 0.3370 0.00%
2024-05-08 0 0.360 0.350 0.360 - - 96,000 34,640 0.3608 0.337 0.327 0.337 - - 102,664 0.3374 -2.70%
2024-05-07 0 0.370 0.360 0.400 0.360 0.370 56,000 20,480 0.3657 0.346 0.337 0.374 0.337 0.346 59,887 0.3420 2.78%
2024-05-06 0 0.360 0.345 0.360 0.335 0.365 228,024 81,588 0.3578 0.337 0.323 0.337 0.313 0.341 243,853 0.3346 -1.37%
2024-05-03 0 0.365 0.360 0.400 0.360 0.365 2,012,480 734,403 0.3649 0.341 0.337 0.374 0.337 0.341 2,152,183 0.3412 0.00%
2024-05-02 0 0.365 0.345 0.365 0.365 0.365 120,000 43,800 0.3650 0.341 0.323 0.341 0.341 0.341 128,330 0.3413 1.39%
2024-04-30 0 0.360 0.345 0.390 0.345 0.360 160,000 56,760 0.3548 0.337 0.323 0.365 0.323 0.337 171,107 0.3317 0.00%
2024-04-29 0 0.360 0.340 0.360 0.360 0.360 4,056,000 1,460,160 0.3600 0.337 0.318 0.337 0.337 0.337 4,337,561 0.3366 0.00%
2024-04-26 0 0.360 0.355 0.360 0.350 0.360 982,000 352,730 0.3592 0.337 0.332 0.337 0.327 0.337 1,050,169 0.3359 0.00%
2024-04-25 0 0.360 0.360 0.370 0.355 0.365 3,166,800 1,144,410 0.3614 0.337 0.337 0.346 0.332 0.341 3,386,634 0.3379 -2.70%
2024-04-24 0 0.370 0.360 0.370 0.350 0.370 2,233,020 814,678 0.3648 0.346 0.337 0.346 0.327 0.346 2,388,033 0.3412 2.78%
2024-04-23 0 0.360 0.350 0.370 0.350 0.370 1,779,200 636,624 0.3578 0.337 0.327 0.346 0.327 0.346 1,902,709 0.3346 0.00%
2024-04-22 0 0.360 0.345 0.370 0.360 0.375 960,000 357,840 0.3728 0.337 0.323 0.346 0.337 0.351 1,026,642 0.3486 0.00%
2024-04-19 0 0.360 0.345 0.360 0.360 0.370 608,000 220,960 0.3634 0.337 0.323 0.337 0.337 0.346 650,206 0.3398 -1.37%
2024-04-18 0 0.365 0.360 0.365 0.360 0.420 694,080 255,236 0.3677 0.341 0.337 0.341 0.337 0.393 742,262 0.3439 -1.35%
2024-04-17 0 0.370 0.345 0.370 0.370 0.370 1,112,000 411,440 0.3700 0.346 0.323 0.346 0.346 0.346 1,189,193 0.3460 5.71%
2024-04-16 0 0.350 0.335 0.350 0.320 0.350 4,272,040 1,488,452 0.3484 0.327 0.313 0.327 0.299 0.327 4,568,598 0.3258 1.45%
2024-04-15 0 0.345 0.320 0.345 0.340 0.345 1,080,000 372,280 0.3447 0.323 0.299 0.323 0.318 0.323 1,154,972 0.3223 -1.43%
2024-04-12 0 0.350 0.345 0.350 0.350 0.350 1,080,000 378,000 0.3500 0.327 0.323 0.327 0.327 0.327 1,154,972 0.3273 0.00%
2024-04-11 0 0.350 0.330 0.350 0.350 0.350 888,000 310,800 0.3500 0.327 0.309 0.327 0.327 0.327 949,644 0.3273 -1.41%
2024-04-10 0 0.355 0.340 0.360 0.350 0.360 200,080 70,185 0.3508 0.332 0.318 0.337 0.327 0.337 213,969 0.3280 0.00%
2024-04-09 0 0.355 0.340 0.355 0.355 0.355 600,000 213,000 0.3550 0.332 0.318 0.332 0.332 0.332 641,651 0.3320 0.00%
2024-04-08 0 0.355 0.350 0.360 0.350 0.375 1,214,400 432,538 0.3562 0.332 0.327 0.337 0.327 0.351 1,298,702 0.3331 -6.58%
2024-04-05 0 0.380 0.360 0.380 0.355 0.380 904,000 330,200 0.3653 0.355 0.337 0.355 0.332 0.355 966,754 0.3416 2.70%
2024-04-03 0 0.370 0.355 0.375 0.340 0.375 3,489,092 1,235,803 0.3542 0.346 0.332 0.351 0.318 0.351 3,731,299 0.3312 8.82%
2024-04-02 0 0.340 0.340 0.355 0.335 0.345 441,200 151,626 0.3437 0.318 0.318 0.332 0.313 0.323 471,827 0.3214 -4.23%
2024-03-28 0 0.355 0.345 0.355 0.345 0.360 706,400 245,180 0.3471 0.332 0.323 0.332 0.323 0.337 755,437 0.3246 2.90%
2024-03-27 0 0.345 0.345 0.360 0.340 0.350 102,800 35,698 0.3473 0.323 0.323 0.337 0.318 0.327 109,936 0.3247 -4.17%
2024-03-26 0 0.360 0.350 0.360 0.350 0.365 387,200 140,152 0.3620 0.337 0.327 0.337 0.327 0.341 414,079 0.3385 4.35%
2024-03-25 0 0.345 0.335 0.350 0.340 0.345 64,000 21,800 0.3406 0.323 0.313 0.327 0.318 0.323 68,443 0.3185 -4.17%
2024-03-22 0 0.360 0.345 0.365 0.345 0.360 148,000 52,560 0.3551 0.337 0.323 0.341 0.323 0.337 158,274 0.3321 5.88%
2024-03-21 0 0.340 0.340 0.360 0.340 0.360 58,680 20,684 0.3525 0.318 0.318 0.337 0.318 0.337 62,753 0.3296 -4.23%
2024-03-20 0 0.355 0.345 0.370 0.340 0.355 180,800 63,464 0.3510 0.332 0.323 0.346 0.318 0.332 193,351 0.3282 5.97%
2024-03-19 0 0.335 0.335 0.345 0.325 0.335 145,448 48,252 0.3317 0.313 0.313 0.323 0.304 0.313 155,545 0.3102 3.08%
2024-03-18 0 0.325 0.325 0.355 0.325 0.325 32,000 10,400 0.3250 0.304 0.304 0.332 0.304 0.304 34,221 0.3039 -4.41%
2024-03-15 0 0.340 0.340 0.355 0.330 0.345 104,136 35,483 0.3407 0.318 0.318 0.332 0.309 0.323 111,365 0.3186 0.00%
2024-03-14 0 0.340 0.340 0.370 - - 4,880 1,561 0.3199 0.318 0.318 0.346 - - 5,219 0.2991 0.00%
2024-03-13 0 0.340 0.340 0.360 0.340 0.345 144,000 49,080 0.3408 0.318 0.318 0.337 0.318 0.323 153,996 0.3187 0.00%
2024-03-12 0 0.340 0.340 0.360 0.340 0.350 98,560 33,856 0.3435 0.318 0.318 0.337 0.318 0.327 105,402 0.3212 1.49%
2024-03-11 0 0.335 0.330 0.350 0.330 0.340 351,960 117,795 0.3347 0.313 0.309 0.327 0.309 0.318 376,392 0.3130 -4.29%
2024-03-08 0 0.350 0.345 0.375 0.345 0.350 168,000 58,440 0.3479 0.327 0.323 0.351 0.323 0.327 179,662 0.3253 1.45%
2024-03-07 0 0.345 0.345 0.350 - - 24,124 8,319 0.3448 0.323 0.323 0.327 - - 25,799 0.3225 0.00%
2024-03-06 0 0.345 0.345 0.400 0.345 0.350 278,400 96,200 0.3455 0.323 0.323 0.374 0.323 0.327 297,726 0.3231 -1.43%
2024-03-05 0 0.350 0.350 0.365 0.350 0.370 393,413 140,184 0.3563 0.327 0.327 0.341 0.327 0.346 420,723 0.3332 -1.41%
2024-03-04 0 0.355 0.350 0.370 0.355 0.415 896,213 335,319 0.3742 0.332 0.327 0.346 0.332 0.388 958,427 0.3499 -5.33%
2024-03-01 0 0.375 0.360 0.375 0.350 0.410 1,212,880 442,554 0.3649 0.351 0.337 0.351 0.327 0.383 1,297,076 0.3412 7.14%
2024-02-29 0 0.350 0.345 0.350 0.345 0.350 104,770 36,248 0.3460 0.327 0.323 0.327 0.323 0.327 112,043 0.3235 1.45%
2024-02-28 0 0.345 0.345 0.350 0.340 0.360 422,306 146,552 0.3470 0.323 0.323 0.327 0.318 0.337 451,622 0.3245 2.99%
2024-02-27 0 0.335 0.330 0.345 0.330 0.335 355,879 117,485 0.3301 0.313 0.309 0.323 0.309 0.313 380,584 0.3087 0.00%
2024-02-26 0 0.335 0.335 0.350 0.330 0.335 71,040 23,577 0.3319 0.313 0.313 0.327 0.309 0.313 75,971 0.3103 -1.47%
2024-02-23 0 0.340 0.335 0.340 - - 0 0 - 0.318 0.313 0.318 - - 0 - 0.00%
2024-02-22 0 0.340 0.335 0.365 0.335 0.340 3,360 1,135 0.3378 0.318 0.313 0.341 0.313 0.318 3,593 0.3159 0.00%
2024-02-21 0 0.340 0.340 0.370 0.340 0.340 106,640 36,252 0.3399 0.318 0.318 0.346 0.318 0.318 114,043 0.3179 0.00%
2024-02-20 0 0.340 0.335 0.355 0.330 0.370 52,000 17,836 0.3430 0.318 0.313 0.332 0.309 0.346 55,610 0.3207 -8.11%
2024-02-19 0 0.370 0.330 0.370 0.330 0.370 63,200 21,000 0.3323 0.346 0.309 0.346 0.309 0.346 67,587 0.3107 5.71%
2024-02-16 0 0.350 0.340 0.350 0.345 0.365 311,264 109,028 0.3503 0.327 0.318 0.327 0.323 0.341 332,871 0.3275 -1.41%
2024-02-15 0 0.355 0.325 0.355 0.355 0.360 16,800 5,968 0.3552 0.332 0.304 0.332 0.332 0.337 17,966 0.3322 7.58%
2024-02-14 0 0.330 0.330 0.370 0.320 0.370 441,600 146,636 0.3321 0.309 0.309 0.346 0.299 0.346 472,255 0.3105 -2.94%
2024-02-09 0 0.340 0.325 0.340 0.335 0.340 21,600 7,248 0.3356 0.318 0.304 0.318 0.313 0.318 23,099 0.3138 0.00%
2024-02-08 0 0.340 0.320 0.340 0.315 0.340 181,920 61,147 0.3361 0.318 0.299 0.318 0.295 0.318 194,549 0.3143 3.03%
2024-02-07 0 0.033 0.032 0.033 0.032 0.035 3,689,600 120,545 0.0327 0.309 0.299 0.309 0.299 0.327 394,573 0.3055 0.00%
2024-02-06 0 0.033 0.032 0.034 0.032 0.033 2,520,000 82,808 0.0329 0.309 0.299 0.318 0.299 0.309 269,493 0.3073 3.12%
2024-02-05 0 0.032 0.030 0.032 0.031 0.033 4,112,000 129,280 0.0314 0.299 0.281 0.299 0.290 0.309 439,745 0.2940 -3.03%
2024-02-02 0 0.033 0.033 0.035 0.031 0.033 11,142,400 359,601 0.0323 0.309 0.309 0.327 0.290 0.309 1,191,589 0.3018 0.00%
2024-02-01 0 0.033 0.032 0.033 0.032 0.033 2,176,000 69,656 0.0320 0.309 0.299 0.309 0.299 0.309 232,705 0.2993 0.00%
2024-01-31 0 0.033 0.032 0.033 0.032 0.033 744,800 23,840 0.0320 0.309 0.299 0.309 0.299 0.309 79,650 0.2993 0.00%
2024-01-30 0 0.033 0.032 0.033 0.032 0.033 248,000 7,944 0.0320 0.309 0.299 0.309 0.299 0.309 26,522 0.2995 0.00%
2024-01-29 0 0.033 0.032 0.033 0.032 0.033 720,000 23,584 0.0328 0.309 0.299 0.309 0.299 0.309 76,998 0.3063 0.00%
2024-01-26 0 0.033 0.032 0.033 0.032 0.033 1,912,000 62,032 0.0324 0.309 0.299 0.309 0.299 0.309 204,473 0.3034 -2.94%
2024-01-25 0 0.034 0.033 0.034 0.033 0.035 16,717,200 568,361 0.0340 0.318 0.309 0.318 0.309 0.327 1,787,768 0.3179 0.00%
2024-01-24 0 0.034 0.032 0.034 0.032 0.034 3,420,000 113,112 0.0331 0.318 0.299 0.318 0.299 0.318 365,741 0.3093 3.03%
2024-01-23 0 0.033 0.032 0.034 0.031 0.033 9,824,000 321,536 0.0327 0.309 0.299 0.318 0.290 0.309 1,050,597 0.3061 0.00%
2024-01-22 0 0.033 0.032 0.033 0.031 0.034 41,456,500 1,366,943 0.0330 0.309 0.299 0.309 0.290 0.318 4,433,434 0.3083 -8.33%
2024-01-19 0 0.036 0.035 0.036 0.035 0.038 10,035,200 366,816 0.0366 0.337 0.327 0.337 0.327 0.355 1,073,183 0.3418 -10.00%
2024-01-18 0 0.040 0.038 0.040 0.040 0.040 8,000 320 0.0400 0.374 0.355 0.374 0.374 0.374 856 0.3740 5.26%
2024-01-17 0 0.038 0.037 0.038 0.037 0.041 3,294,400 124,979 0.0379 0.355 0.346 0.355 0.346 0.383 352,309 0.3547 -5.00%
2024-01-16 0 0.040 0.037 0.040 0.036 0.042 1,100,000 41,920 0.0381 0.374 0.346 0.374 0.337 0.393 117,636 0.3564 5.26%
2024-01-15 0 0.038 0.038 0.040 0.038 0.044 1,799,200 69,139 0.0384 0.355 0.355 0.374 0.355 0.411 192,410 0.3593 -7.32%
2024-01-12 0 0.041 0.038 0.042 0.041 0.042 32,000 1,336 0.0418 0.383 0.355 0.393 0.383 0.393 3,422 0.3904 2.50%
2024-01-11 0 0.040 0.040 0.042 0.039 0.042 1,832,000 74,272 0.0405 0.374 0.374 0.393 0.365 0.393 195,917 0.3791 5.26%
2024-01-10 0 0.038 0.037 0.039 0.038 0.039 40,000 1,544 0.0386 0.355 0.346 0.365 0.355 0.365 4,278 0.3609 0.00%
2024-01-09 0 0.038 0.036 0.038 0.037 0.039 3,328,000 123,312 0.0371 0.355 0.337 0.355 0.346 0.365 355,902 0.3465 0.00%
2024-01-08 0 0.038 0.037 0.038 0.035 0.038 3,696,000 133,904 0.0362 0.355 0.346 0.355 0.327 0.355 395,257 0.3388 -5.00%
2024-01-05 0 0.040 0.038 0.039 0.038 0.041 288,000 11,400 0.0396 0.374 0.355 0.365 0.355 0.383 30,799 0.3701 -2.44%
2024-01-04 0 0.041 0.039 0.041 0.039 0.041 1,200,000 46,832 0.0390 0.383 0.365 0.383 0.365 0.383 128,330 0.3649 2.50%
2024-01-03 0 0.040 0.039 0.040 0.038 0.041 1,048,000 40,856 0.0390 0.374 0.365 0.374 0.355 0.383 112,075 0.3645 0.00%
2024-01-02 0 0.040 0.039 0.041 0.039 0.040 1,592,000 63,608 0.0400 0.374 0.365 0.383 0.365 0.374 170,251 0.3736 -2.44%
2023-12-29 0 0.041 0.039 0.040 0.038 0.042 14,744,000 592,384 0.0402 0.383 0.365 0.374 0.355 0.393 1,576,750 0.3757 -12.77%
2023-12-28 0 0.047 0.043 0.047 0.043 0.048 3,008,000 134,744 0.0448 0.439 0.402 0.439 0.402 0.449 321,681 0.4189 0.00%
2023-12-27 0 0.047 0.044 0.047 0.044 0.047 816,000 37,144 0.0455 0.439 0.411 0.439 0.411 0.439 87,265 0.4256 9.30%
2023-12-22 0 0.043 0.040 0.043 0.042 0.043 488,000 20,536 0.0421 0.402 0.374 0.402 0.393 0.402 52,188 0.3935 0.00%
2023-12-21 0 0.043 0.041 0.043 0.040 0.045 14,016,000 580,480 0.0414 0.402 0.383 0.402 0.374 0.421 1,498,897 0.3873 -4.44%
2023-12-20 0 0.045 0.043 0.045 0.043 0.047 13,880,000 619,752 0.0447 0.421 0.402 0.421 0.402 0.439 1,484,353 0.4175 0.00%
2023-12-19 0 0.045 0.044 0.046 0.044 0.047 3,080,000 137,800 0.0447 0.421 0.411 0.430 0.411 0.439 329,381 0.4184 0.00%
2023-12-18 0 0.045 0.045 0.047 0.044 0.051 3,196,800 145,449 0.0455 0.421 0.421 0.439 0.411 0.477 341,872 0.4254 -4.26%
2023-12-15 0 0.047 0.045 0.047 0.045 0.051 6,892,000 317,260 0.0460 0.439 0.421 0.439 0.421 0.477 737,043 0.4304 2.17%
2023-12-14 0 0.046 0.046 0.049 0.046 0.050 2,912,000 137,600 0.0473 0.430 0.430 0.458 0.430 0.468 311,415 0.4419 -2.13%
2023-12-13 0 0.047 0.045 0.047 0.045 0.049 4,160,000 192,328 0.0462 0.439 0.421 0.439 0.421 0.458 444,878 0.4323 0.00%
2023-12-12 0 0.047 0.047 0.048 0.045 0.051 9,200,000 440,192 0.0478 0.439 0.439 0.449 0.421 0.477 983,865 0.4474 -7.84%
2023-12-11 0 0.051 0.049 0.051 0.050 0.052 1,536,000 76,832 0.0500 0.477 0.458 0.477 0.468 0.486 164,263 0.4677 -1.92%
2023-12-08 0 0.052 0.051 0.052 0.049 0.052 5,280,000 264,760 0.0501 0.486 0.477 0.486 0.458 0.486 564,653 0.4689 0.00%
2023-12-07 0 0.052 0.051 0.052 0.050 0.055 9,200,000 463,728 0.0504 0.486 0.477 0.486 0.468 0.514 983,865 0.4713 -3.70%
2023-12-06 0 0.054 0.051 0.054 0.051 0.054 2,136,000 110,104 0.0515 0.505 0.477 0.505 0.477 0.505 228,428 0.4820 3.85%
2023-12-05 0 0.052 0.050 0.052 0.049 0.054 2,634,400 134,476 0.0510 0.486 0.468 0.486 0.458 0.505 281,728 0.4773 0.00%
2023-12-04 0 0.052 0.050 0.052 0.047 0.053 10,736,000 533,984 0.0497 0.486 0.468 0.486 0.439 0.496 1,148,128 0.4651 4.00%
2023-12-01 0 0.050 0.048 0.050 0.048 0.054 4,664,000 232,224 0.0498 0.468 0.449 0.468 0.449 0.505 498,777 0.4656 -5.66%
2023-11-30 0 0.053 0.048 0.053 0.049 0.061 12,656,000 670,568 0.0530 0.496 0.449 0.496 0.458 0.570 1,353,456 0.4954 -13.11%
2023-11-29 0 0.061 0.059 0.061 0.059 0.065 2,600,000 157,368 0.0605 0.570 0.552 0.570 0.552 0.608 278,049 0.5660 -4.69%
2023-11-28 0 0.064 0.063 0.064 0.060 0.067 4,088,000 253,800 0.0621 0.598 0.589 0.598 0.561 0.627 437,178 0.5805 -1.54%
2023-11-27 0 0.065 0.062 0.065 0.060 0.070 3,560,000 225,416 0.0633 0.608 0.580 0.608 0.561 0.655 380,713 0.5921 -4.41%
2023-11-24 0 0.068 0.067 0.069 0.067 0.073 6,216,000 427,184 0.0687 0.636 0.627 0.645 0.627 0.683 664,750 0.6426 -6.85%
2023-11-23 0 0.073 0.071 0.073 0.072 0.074 11,232,000 809,136 0.0720 0.683 0.664 0.683 0.673 0.692 1,201,171 0.6736 1.39%
2023-11-22 0 0.072 0.072 0.074 0.069 0.076 10,949,600 778,817 0.0711 0.673 0.673 0.692 0.645 0.711 1,170,970 0.6651 -2.70%
2023-11-21 0 0.074 0.072 0.074 0.072 0.076 2,904,000 211,904 0.0730 0.692 0.673 0.692 0.673 0.711 310,559 0.6823 -1.33%
2023-11-20 0 0.075 0.072 0.075 0.070 0.078 13,616,000 1,010,280 0.0742 0.701 0.673 0.701 0.655 0.729 1,456,120 0.6938 0.00%
2023-11-17 0 0.075 0.073 0.075 0.072 0.079 519,760 38,528 0.0741 0.701 0.683 0.701 0.673 0.739 55,584 0.6931 -3.85%
2023-11-16 0 0.078 0.072 0.078 0.075 0.078 1,288,000 96,648 0.0750 0.729 0.673 0.729 0.701 0.729 137,741 0.7017 8.33%
2023-11-15 0 0.072 0.069 0.072 0.069 0.082 4,245,600 313,396 0.0738 0.673 0.645 0.673 0.645 0.767 454,032 0.6903 -7.69%
2023-11-14 0 0.078 0.074 0.078 0.073 0.078 9,656,000 717,552 0.0743 0.729 0.692 0.729 0.683 0.729 1,032,630 0.6949 1.30%
2023-11-13 0 0.077 0.076 0.077 0.073 0.080 2,400,000 188,704 0.0786 0.720 0.711 0.720 0.683 0.748 256,660 0.7352 1.32%
2023-11-10 0 0.076 0.074 0.075 0.072 0.080 8,376,000 648,192 0.0774 0.711 0.692 0.701 0.673 0.748 895,745 0.7236 2.70%
2023-11-09 0 0.074 0.073 0.074 0.071 0.076 6,528,000 480,560 0.0736 0.692 0.683 0.692 0.664 0.711 698,116 0.6884 4.23%
2023-11-08 0 0.071 0.068 0.071 0.066 0.078 6,018,000 417,838 0.0694 0.664 0.636 0.664 0.617 0.729 643,576 0.6492 1.43%
2023-11-07 0 0.070 0.069 0.070 0.067 0.075 7,824,000 560,136 0.0716 0.655 0.645 0.655 0.627 0.701 836,713 0.6694 2.94%
2023-11-06 0 0.068 0.066 0.068 0.065 0.070 2,392,000 156,024 0.0652 0.636 0.617 0.636 0.608 0.655 255,805 0.6099 -1.45%
2023-11-03 0 0.069 0.068 0.069 0.062 0.070 5,600,000 381,976 0.0682 0.645 0.636 0.645 0.580 0.655 598,874 0.6378 2.99%
2023-11-02 0 0.067 0.065 0.067 0.063 0.067 2,032,000 132,248 0.0651 0.627 0.608 0.627 0.589 0.627 217,306 0.6086 4.69%
2023-11-01 0 0.064 0.060 0.064 0.061 0.064 280,000 17,896 0.0639 0.598 0.561 0.598 0.570 0.598 29,944 0.5977 3.23%
2023-10-31 0 0.062 0.061 0.062 0.057 0.063 521,600 31,288 0.0600 0.580 0.570 0.580 0.533 0.589 55,781 0.5609 3.33%
2023-10-30 0 0.060 0.058 0.060 0.059 0.063 1,424,000 85,192 0.0598 0.561 0.542 0.561 0.552 0.589 152,285 0.5594 -4.76%
2023-10-27 0 0.063 0.062 0.065 0.063 0.067 656,000 42,032 0.0641 0.589 0.580 0.608 0.589 0.627 70,154 0.5991 -7.35%
2023-10-26 0 0.068 0.064 0.068 0.063 0.068 856,000 54,632 0.0638 0.636 0.598 0.636 0.589 0.636 91,542 0.5968 6.25%
2023-10-25 0 0.064 0.064 0.068 0.056 0.070 6,467,200 420,188 0.0650 0.598 0.598 0.636 0.524 0.655 691,614 0.6075 6.67%
2023-10-24 0 0.060 0.058 0.060 0.058 0.066 1,080,000 67,120 0.0621 0.561 0.542 0.561 0.542 0.617 115,497 0.5811 -6.25%
2023-10-20 0 0.064 0.061 0.065 0.064 0.064 104,000 6,656 0.0640 0.598 0.570 0.608 0.598 0.598 11,122 0.5985 0.00%
2023-10-19 0 0.064 0.063 0.065 0.060 0.067 912,000 56,256 0.0617 0.598 0.589 0.608 0.561 0.627 97,531 0.5768 0.00%
2023-10-18 0 0.064 0.064 0.066 0.064 0.069 7,968,000 527,608 0.0662 0.598 0.598 0.617 0.598 0.645 852,113 0.6192 -4.48%
2023-10-17 0 0.067 0.065 0.067 0.062 0.067 3,560,000 231,240 0.0650 0.627 0.608 0.627 0.580 0.627 380,713 0.6074 0.00%
2023-10-16 0 0.067 0.064 0.067 0.059 0.071 7,576,640 508,969 0.0672 0.627 0.598 0.627 0.552 0.664 810,260 0.6282 6.35%
2023-10-13 0 0.063 0.061 0.063 0.055 0.070 27,688,000 1,764,984 0.0637 0.589 0.570 0.589 0.514 0.655 2,961,006 0.5961 14.55%
2023-10-12 0 0.055 0.053 0.055 0.053 0.056 2,552,000 140,800 0.0552 0.514 0.496 0.514 0.496 0.524 272,916 0.5159 1.85%
2023-10-11 0 0.054 0.053 0.054 0.051 0.055 2,168,000 116,008 0.0535 0.505 0.496 0.505 0.477 0.514 231,850 0.5004 3.85%
2023-10-10 0 0.052 0.051 0.055 0.051 0.060 5,256,000 285,432 0.0543 0.486 0.477 0.514 0.477 0.561 562,086 0.5078 -1.89%
2023-10-09 0 0.053 0.051 0.053 0.051 0.058 5,216,000 277,368 0.0532 0.496 0.477 0.496 0.477 0.542 557,809 0.4972 -1.85%
2023-10-06 0 0.054 0.052 0.054 0.051 0.059 7,802,500 422,824 0.0542 0.505 0.486 0.505 0.477 0.552 834,414 0.5067 -1.82%
2023-10-05 0 0.055 0.053 0.055 0.049 0.080 33,386,400 2,083,369 0.0624 0.514 0.496 0.514 0.458 0.748 3,570,403 0.5835 12.24%
2023-10-04 0 0.049 0.047 0.049 0.046 0.049 1,784,000 86,016 0.0482 0.458 0.439 0.458 0.430 0.458 190,784 0.4509 4.26%
2023-10-03 0 0.047 0.046 0.047 0.047 0.049 304,000 14,432 0.0475 0.439 0.430 0.439 0.439 0.458 32,510 0.4439 -6.00%
2023-09-29 0 0.050 0.047 0.050 0.050 0.051 128,000 6,408 0.0501 0.468 0.439 0.468 0.468 0.477 13,689 0.4681 2.04%
2023-09-28 0 0.049 0.048 0.049 0.049 0.049 24,000 1,176 0.0490 0.458 0.449 0.458 0.458 0.458 2,567 0.4582 0.00%
2023-09-27 0 0.049 0.048 0.049 0.045 0.050 3,600,000 168,264 0.0467 0.458 0.449 0.458 0.421 0.468 384,991 0.4371 0.00%
2023-09-26 0 0.049 0.047 0.049 0.047 0.050 1,168,000 55,920 0.0479 0.458 0.439 0.458 0.439 0.468 124,908 0.4477 -2.00%
2023-09-25 0 0.050 0.049 0.050 0.049 0.050 512,000 25,584 0.0500 0.468 0.458 0.468 0.458 0.468 54,754 0.4673 0.00%
2023-09-22 0 0.050 0.048 0.051 - - 970 36 0.0371 0.468 0.449 0.477 - - 104 0.3470 0.00%
2023-09-21 0 0.050 0.050 0.053 0.048 0.052 1,232,000 61,592 0.0500 0.468 0.468 0.496 0.449 0.486 131,752 0.4675 0.00%
2023-09-20 0 0.050 0.049 0.050 0.048 0.050 896,000 43,744 0.0488 0.468 0.458 0.468 0.449 0.468 95,820 0.4565 0.00%
2023-09-19 0 0.050 0.049 0.050 0.048 0.050 880,000 42,656 0.0485 0.468 0.458 0.468 0.449 0.468 94,109 0.4533 2.04%
2023-09-18 0 0.049 0.048 0.050 0.046 0.050 1,872,000 89,168 0.0476 0.458 0.449 0.468 0.430 0.468 200,195 0.4454 -2.00%
2023-09-15 0 0.050 0.046 0.050 - - 0 0 - 0.468 0.430 0.468 - - 0 - 0.00%
2023-09-14 0 0.050 0.048 0.050 0.046 0.050 1,296,000 61,200 0.0472 0.468 0.449 0.468 0.430 0.468 138,597 0.4416 0.00%
2023-09-13 0 0.050 0.049 0.051 0.045 0.051 3,768,000 180,352 0.0479 0.468 0.458 0.477 0.421 0.477 402,957 0.4476 0.00%
2023-09-12 0 0.050 0.049 0.050 0.049 0.054 960,000 48,648 0.0507 0.468 0.458 0.468 0.458 0.505 102,664 0.4739 0.00%
2023-09-11 0 0.050 0.050 0.051 0.048 0.051 1,024,000 50,624 0.0494 0.468 0.468 0.477 0.449 0.477 109,508 0.4623 -1.96%
2023-09-07 0 0.051 0.048 0.051 0.046 0.051 2,480,000 119,888 0.0483 0.477 0.449 0.477 0.430 0.477 265,216 0.4520 4.08%
2023-09-06 0 0.049 0.047 0.049 0.045 0.051 14,712,000 718,472 0.0488 0.458 0.439 0.458 0.421 0.477 1,573,328 0.4567 -5.77%
2023-09-05 0 0.052 0.051 0.052 0.045 0.063 75,880,000 3,914,400 0.0516 0.486 0.477 0.486 0.421 0.589 8,114,747 0.4824 15.56%
2023-09-04 0 0.045 0.045 0.049 0.045 0.048 544,000 25,480 0.0468 0.421 0.421 0.458 0.421 0.449 58,176 0.4380 -10.00%
2023-08-31 0 0.050 0.045 0.050 - - 0 0 - 0.468 0.421 0.468 - - 0 - 0.00%
2023-08-30 0 0.050 0.047 0.050 0.049 0.054 1,264,000 66,088 0.0523 0.468 0.439 0.468 0.458 0.505 135,174 0.4889 6.38%
2023-08-29 0 0.047 0.047 0.050 0.046 0.052 809,600 38,640 0.0477 0.439 0.439 0.468 0.430 0.486 86,580 0.4463 -6.00%
2023-08-28 0 0.050 0.047 0.050 0.049 0.051 288,000 14,224 0.0494 0.468 0.439 0.468 0.458 0.477 30,799 0.4618 0.00%
2023-08-25 0 0.050 0.048 0.050 0.046 0.052 857,600 40,443 0.0472 0.468 0.449 0.468 0.430 0.486 91,713 0.4410 -5.66%
2023-08-24 0 0.053 0.046 0.053 0.046 0.054 1,880,000 91,736 0.0488 0.496 0.430 0.496 0.430 0.505 201,051 0.4563 6.00%
2023-08-23 0 0.050 0.047 0.050 0.043 0.055 1,232,800 58,581 0.0475 0.468 0.439 0.468 0.402 0.514 131,838 0.4443 16.28%
2023-08-22 0 0.043 0.041 0.043 0.041 0.043 2,144,000 89,696 0.0418 0.402 0.383 0.402 0.383 0.402 229,283 0.3912 2.38%
2023-08-21 0 0.042 0.041 0.042 0.041 0.043 1,360,000 57,184 0.0420 0.393 0.383 0.393 0.383 0.402 145,441 0.3932 -2.33%
2023-08-18 0 0.043 0.043 0.046 0.043 0.046 2,824,000 126,344 0.0447 0.402 0.402 0.430 0.402 0.430 302,004 0.4184 -6.52%
2023-08-17 0 0.046 0.044 0.046 0.043 0.047 1,936,000 84,216 0.0435 0.430 0.411 0.430 0.402 0.439 207,039 0.4068 2.22%
2023-08-16 0 0.045 0.045 0.047 0.045 0.048 1,560,000 73,280 0.0470 0.421 0.421 0.439 0.421 0.449 166,829 0.4393 -6.25%
2023-08-15 0 0.048 0.047 0.049 0.048 0.050 2,664,000 127,912 0.0480 0.449 0.439 0.458 0.449 0.468 284,893 0.4490 -4.00%
2023-08-14 0 0.050 0.049 0.050 0.049 0.050 1,872,000 92,944 0.0496 0.468 0.458 0.468 0.458 0.468 200,195 0.4643 0.00%
2023-08-11 0 0.050 0.050 0.052 0.050 0.052 728,000 37,552 0.0516 0.468 0.468 0.486 0.468 0.486 77,854 0.4823 0.00%
2023-08-10 0 0.050 0.050 0.052 0.050 0.053 393,800 19,801 0.0503 0.468 0.468 0.486 0.468 0.496 42,114 0.4702 -1.96%
2023-08-09 0 0.051 0.050 0.051 0.050 0.052 2,560,000 131,072 0.0512 0.477 0.468 0.477 0.468 0.486 273,771 0.4788 -5.56%
2023-08-08 0 0.054 0.054 0.055 0.053 0.059 3,744,000 206,448 0.0551 0.505 0.505 0.514 0.496 0.552 400,390 0.5156 5.88%
2023-08-07 0 0.051 0.049 0.051 0.048 0.051 1,552,800 76,731 0.0494 0.477 0.458 0.477 0.449 0.477 166,059 0.4621 4.08%
2023-08-04 0 0.049 0.049 0.050 0.048 0.051 1,688,000 83,648 0.0496 0.458 0.458 0.468 0.449 0.477 180,518 0.4634 2.08%
2023-08-03 0 0.048 0.048 0.049 0.048 0.050 624,000 30,312 0.0486 0.449 0.449 0.458 0.449 0.468 66,732 0.4542 -4.00%
2023-08-02 0 0.050 0.049 0.050 0.049 0.057 9,648,000 493,640 0.0512 0.468 0.458 0.468 0.458 0.533 1,031,775 0.4784 -7.41%
2023-08-01 0 0.054 0.051 0.054 0.049 0.054 3,296,000 165,816 0.0503 0.505 0.477 0.505 0.458 0.505 352,480 0.4704 8.00%
2023-07-31 0 0.050 0.049 0.050 0.049 0.053 4,032,000 204,000 0.0506 0.468 0.458 0.468 0.458 0.496 431,189 0.4731 -1.96%
2023-07-28 0 0.051 0.051 0.053 0.051 0.055 8,256,000 438,304 0.0531 0.477 0.477 0.496 0.477 0.514 882,912 0.4964 -1.92%
2023-07-27 0 0.052 0.051 0.053 0.051 0.054 3,800,000 196,816 0.0518 0.486 0.477 0.496 0.477 0.505 406,379 0.4843 -5.45%
2023-07-26 0 0.055 0.052 0.055 0.051 0.056 3,816,000 204,584 0.0536 0.514 0.486 0.514 0.477 0.524 408,090 0.5013 5.77%
2023-07-25 0 0.052 0.052 0.054 0.052 0.059 1,344,000 75,080 0.0559 0.486 0.486 0.505 0.486 0.552 143,730 0.5224 -3.70%
2023-07-24 0 0.054 0.052 0.054 0.051 0.055 7,008,000 367,208 0.0524 0.505 0.486 0.505 0.477 0.514 749,448 0.4900 -3.57%
2023-07-21 0 0.056 0.055 0.056 0.055 0.066 10,440,000 616,792 0.0591 0.524 0.514 0.524 0.514 0.617 1,116,473 0.5524 -9.68%
2023-07-20 0 0.062 0.059 0.062 0.060 0.067 3,672,000 226,952 0.0618 0.580 0.552 0.580 0.561 0.627 392,690 0.5779 -1.59%
2023-07-19 0 0.063 0.060 0.063 0.055 0.065 12,640,000 778,192 0.0616 0.589 0.561 0.589 0.514 0.608 1,351,745 0.5757 10.53%
2023-07-18 0 0.057 0.057 0.059 0.055 0.067 21,720,000 1,311,688 0.0604 0.533 0.533 0.552 0.514 0.627 2,322,777 0.5647 5.56%
2023-07-14 0 0.054 0.054 0.055 0.054 0.074 46,576,000 3,063,752 0.0658 0.505 0.505 0.514 0.505 0.692 4,980,923 0.6151 -10.00%
2023-07-13 0 0.060 0.060 0.064 0.044 0.079 104,753,566 6,687,208 0.0638 0.561 0.561 0.598 0.411 0.739 11,202,539 0.5969 39.53%
2023-07-12 0 0.043 0.043 0.044 0.042 0.047 3,608,000 159,072 0.0441 0.402 0.402 0.411 0.393 0.439 385,846 0.4123 -8.51%
2023-07-11 0 0.047 0.045 0.047 0.037 0.048 15,424,000 673,112 0.0436 0.439 0.421 0.439 0.346 0.449 1,649,471 0.4081 23.68%
2023-07-10 0 0.038 0.037 0.038 0.037 0.038 553,600 20,817 0.0376 0.355 0.346 0.355 0.346 0.355 59,203 0.3516 -2.56%
2023-07-07 0 0.039 0.038 0.039 0.037 0.039 2,320,000 88,088 0.0380 0.365 0.355 0.365 0.346 0.365 248,105 0.3550 0.00%
2023-07-06 0 0.039 0.038 0.039 0.038 0.040 1,336,000 52,656 0.0394 0.365 0.355 0.365 0.355 0.374 142,874 0.3685 -2.50%
2023-07-05 0 0.040 0.038 0.041 0.038 0.040 1,032,000 40,488 0.0392 0.374 0.355 0.383 0.355 0.374 110,364 0.3669 0.00%
2023-07-04 0 0.040 0.039 0.040 0.039 0.040 944,000 37,752 0.0400 0.374 0.365 0.374 0.365 0.374 100,953 0.3740 5.26%
2023-07-03 0 0.038 0.038 0.040 0.038 0.040 1,520,000 59,344 0.0390 0.355 0.355 0.374 0.355 0.374 162,552 0.3651 -2.56%
2023-06-30 0 0.039 0.039 0.040 0.039 0.040 904,000 35,480 0.0392 0.365 0.365 0.374 0.365 0.374 96,675 0.3670 -2.50%
2023-06-29 0 0.040 0.039 0.040 0.039 0.040 1,808,000 72,016 0.0398 0.374 0.365 0.374 0.365 0.374 193,351 0.3725 0.00%
2023-06-28 0 0.040 0.039 0.041 0.039 0.041 1,856,000 73,568 0.0396 0.374 0.365 0.383 0.365 0.383 198,484 0.3706 0.00%
2023-06-27 0 0.040 0.040 0.042 0.040 0.041 3,592,000 144,760 0.0403 0.374 0.374 0.393 0.374 0.383 384,135 0.3768 0.00%
2023-06-26 0 0.040 0.039 0.040 0.039 0.041 2,664,000 106,104 0.0398 0.374 0.365 0.374 0.365 0.383 284,893 0.3724 -2.44%
2023-06-23 0 0.041 0.040 0.042 0.040 0.041 441,600 17,777 0.0403 0.383 0.374 0.393 0.374 0.383 47,226 0.3764 0.00%
2023-06-21 0 0.041 0.041 0.044 0.041 0.042 976,000 40,888 0.0419 0.383 0.383 0.411 0.383 0.393 104,375 0.3917 -2.38%
2023-06-20 0 0.042 0.042 0.043 0.041 0.048 13,520,000 579,152 0.0428 0.393 0.393 0.402 0.383 0.449 1,445,854 0.4006 2.44%
2023-06-19 0 0.041 0.041 0.042 0.040 0.042 2,113,600 86,275 0.0408 0.383 0.383 0.393 0.374 0.393 226,032 0.3817 -2.38%
2023-06-16 0 0.042 0.040 0.043 0.040 0.042 2,240,000 92,504 0.0413 0.393 0.374 0.402 0.374 0.393 239,550 0.3862 2.44%
2023-06-15 0 0.041 0.040 0.041 0.041 0.042 8,256,000 340,000 0.0412 0.383 0.374 0.383 0.383 0.393 882,912 0.3851 -2.38%
2023-06-14 0 0.042 0.042 0.043 0.042 0.046 3,624,000 155,864 0.0430 0.393 0.393 0.402 0.393 0.430 387,557 0.4022 -8.70%
2023-06-13 0 0.046 0.044 0.046 0.043 0.047 2,816,000 124,784 0.0443 0.430 0.411 0.430 0.402 0.439 301,148 0.4144 0.00%
2023-06-12 0 0.046 0.045 0.046 0.045 0.046 1,272,000 58,352 0.0459 0.430 0.421 0.430 0.421 0.430 136,030 0.4290 -2.13%
2023-06-09 0 0.047 0.047 0.048 0.046 0.048 1,144,000 53,936 0.0471 0.439 0.439 0.449 0.430 0.449 122,341 0.4409 4.44%
2023-06-08 0 0.045 0.044 0.045 0.045 0.055 8,197,600 399,740 0.0488 0.421 0.411 0.421 0.421 0.514 876,666 0.4560 2.27%
2023-06-07 0 0.044 0.044 0.047 0.043 0.047 2,378,400 106,900 0.0449 0.411 0.411 0.439 0.402 0.439 254,350 0.4203 -4.35%
2023-06-06 0 0.046 0.046 0.048 0.044 0.049 4,488,000 206,240 0.0460 0.430 0.430 0.449 0.411 0.458 479,955 0.4297 -6.12%
2023-06-05 0 0.049 0.048 0.049 0.045 0.060 42,443,210 2,180,094 0.0514 0.458 0.449 0.458 0.421 0.561 4,538,955 0.4803 16.67%
2023-06-02 0 0.042 0.042 0.044 0.042 0.044 1,113,610 47,734 0.0429 0.393 0.393 0.411 0.393 0.411 119,092 0.4008 -2.33%
2023-06-01 0 0.043 0.043 0.046 0.042 0.043 832,000 35,648 0.0428 0.402 0.402 0.430 0.393 0.402 88,976 0.4006 -2.27%
2023-05-31 0 0.044 0.042 0.044 0.042 0.044 1,520,000 65,488 0.0431 0.411 0.393 0.411 0.393 0.411 162,552 0.4029 -2.22%
2023-05-30 0 0.045 0.042 0.045 0.042 0.045 456,000 19,400 0.0425 0.421 0.393 0.421 0.393 0.421 48,765 0.3978 0.00%
2023-05-29 0 0.045 0.044 0.045 0.042 0.045 584,000 24,720 0.0423 0.421 0.411 0.421 0.393 0.421 62,454 0.3958 2.27%
2023-05-25 0 0.044 0.043 0.046 0.044 0.047 1,704,000 76,264 0.0448 0.411 0.402 0.430 0.411 0.439 182,229 0.4185 0.00%
2023-05-24 0 0.044 0.042 0.044 0.041 0.044 3,400,000 143,432 0.0422 0.411 0.393 0.411 0.383 0.411 363,602 0.3945 0.00%
2023-05-23 0 0.044 0.043 0.044 0.043 0.046 4,824,000 213,544 0.0443 0.411 0.402 0.411 0.402 0.430 515,887 0.4139 -2.22%
2023-05-22 0 0.045 0.044 0.045 0.044 0.055 2,205,720 104,220 0.0472 0.421 0.411 0.421 0.411 0.514 235,884 0.4418 2.27%
2023-05-19 0 0.044 0.044 0.045 0.044 0.046 1,688,000 76,200 0.0451 0.411 0.411 0.421 0.411 0.430 180,518 0.4221 0.00%
2023-05-18 0 0.044 0.046 0.047 0.043 0.047 11,224,000 494,480 0.0441 0.411 0.430 0.439 0.402 0.439 1,200,315 0.4120 -2.22%
2023-05-17 0 0.045 0.042 0.045 0.041 0.045 2,304,000 97,592 0.0424 0.421 0.393 0.421 0.383 0.421 246,394 0.3961 0.00%
2023-05-16 0 0.045 0.041 0.045 0.041 0.045 2,600,000 110,760 0.0426 0.421 0.383 0.421 0.383 0.421 278,049 0.3983 -2.17%
2023-05-15 0 0.046 0.044 0.046 0.040 0.046 3,832,000 169,640 0.0443 0.430 0.411 0.430 0.374 0.430 409,801 0.4140 0.00%
2023-05-12 0 0.046 0.045 0.046 0.045 0.048 1,920,000 87,824 0.0457 0.430 0.421 0.430 0.421 0.449 205,328 0.4277 -4.17%
2023-05-11 0 0.048 0.047 0.048 0.047 0.048 4,272,000 203,344 0.0476 0.449 0.439 0.449 0.439 0.449 456,856 0.4451 -2.04%
2023-05-10 0 0.049 0.049 0.050 0.049 0.054 5,792,000 290,608 0.0502 0.458 0.458 0.468 0.458 0.505 619,407 0.4692 0.00%
2023-05-09 0 0.049 0.048 0.049 0.049 0.053 6,601,600 331,880 0.0503 0.458 0.449 0.458 0.458 0.496 705,987 0.4701 -9.26%
2023-05-08 0 0.054 0.051 0.054 0.051 0.057 4,040,000 221,048 0.0547 0.505 0.477 0.505 0.477 0.533 432,045 0.5116 -3.57%
2023-05-05 0 0.056 0.055 0.056 0.052 0.056 2,416,000 134,384 0.0556 0.524 0.514 0.524 0.486 0.524 258,371 0.5201 5.66%
2023-05-04 0 0.053 0.053 0.055 0.053 0.059 5,208,000 288,136 0.0553 0.496 0.496 0.514 0.496 0.552 556,953 0.5173 -5.36%
2023-05-03 0 0.056 0.056 0.057 0.056 0.060 4,960,000 288,072 0.0581 0.524 0.524 0.533 0.524 0.561 530,432 0.5431 -8.20%
2023-05-02 0 0.061 0.059 0.061 0.055 0.062 11,133,600 651,452 0.0585 0.570 0.552 0.570 0.514 0.580 1,190,648 0.5471 3.39%
2023-04-28 0 0.059 0.059 0.060 0.051 0.066 42,816,000 2,552,880 0.0596 0.552 0.552 0.561 0.477 0.617 4,578,822 0.5575 13.46%
2023-04-27 0 0.052 0.052 0.053 0.050 0.069 82,592,000 4,613,136 0.0559 0.486 0.486 0.496 0.468 0.645 8,832,540 0.5223 -17.46%
2023-04-26 0 0.063 0.062 0.063 0.054 0.082 115,664,000 7,434,480 0.0643 0.589 0.580 0.589 0.505 0.767 12,369,321 0.6010 -22.22%
2023-04-25 0 0.081 0.080 0.081 0.071 0.212 602,904,000 90,235,504 0.1497 0.757 0.748 0.757 0.664 1.982 64,475,662 1.3995 -61.79%
2023-04-24 0 0.212 0.210 0.211 0.198 0.213 6,656,000 1,333,704 0.2004 1.982 1.964 1.973 1.851 1.992 711,805 1.8737 7.61%
2023-04-21 0 0.197 0.193 0.200 0.191 0.214 969,600 189,416 0.1954 1.842 1.805 1.870 1.786 2.001 103,691 1.8267 1.03%
2023-04-20 0 0.195 0.192 0.200 0.192 0.215 5,408,000 1,084,496 0.2005 1.823 1.795 1.870 1.795 2.010 578,341 1.8752 -3.47%
2023-04-19 0 0.202 0.201 0.203 0.192 0.218 14,056,682 2,795,454 0.1989 1.889 1.880 1.898 1.795 2.038 1,503,247 1.8596 7.45%
2023-04-18 0 0.188 0.188 0.189 0.176 0.188 5,368,000 960,968 0.1790 1.758 1.758 1.767 1.646 1.758 574,064 1.6740 6.82%
2023-04-17 0 0.176 0.172 0.176 0.176 0.188 10,180,800 1,805,152 0.1773 1.646 1.608 1.646 1.646 1.758 1,088,753 1.6580 -6.38%
2023-04-14 0 0.188 0.178 0.188 0.178 0.192 11,688,000 2,130,096 0.1822 1.758 1.664 1.758 1.664 1.795 1,249,936 1.7042 -2.08%
2023-04-13 0 0.192 0.189 0.192 0.178 0.200 8,520,000 1,606,992 0.1886 1.795 1.767 1.795 1.664 1.870 911,144 1.7637 9.71%
2023-04-12 0 0.175 0.175 0.177 0.169 0.175 9,059,200 1,549,115 0.1710 1.636 1.636 1.655 1.580 1.636 968,808 1.5990 2.94%
2023-04-11 0 0.170 0.168 0.170 0.160 0.170 5,104,000 864,344 0.1693 1.590 1.571 1.590 1.496 1.590 545,831 1.5835 0.00%
2023-04-06 0 0.170 0.168 0.170 0.168 0.173 7,376,000 1,253,496 0.1699 1.590 1.571 1.590 1.571 1.618 788,803 1.5891 0.00%
2023-04-04 0 0.170 0.162 0.170 0.170 0.171 4,336,000 737,248 0.1700 1.590 1.515 1.590 1.590 1.599 463,700 1.5899 0.00%
2023-04-03 0 0.170 0.162 0.173 0.162 0.178 4,560,000 774,480 0.1698 1.590 1.515 1.618 1.515 1.664 487,655 1.5882 0.00%
2023-03-31 0 0.170 0.164 0.173 0.169 0.178 4,352,000 740,424 0.1701 1.590 1.534 1.618 1.580 1.664 465,411 1.5909 -1.16%
2023-03-30 0 0.172 0.172 0.175 0.170 0.175 6,112,000 1,053,816 0.1724 1.608 1.608 1.636 1.590 1.636 653,629 1.6123 1.18%
2023-03-29 0 0.170 0.170 0.175 0.170 0.175 7,417,600 1,278,236 0.1723 1.590 1.590 1.636 1.590 1.636 793,252 1.6114 -4.49%
2023-03-28 0 0.178 0.176 0.178 0.165 0.200 7,552,000 1,318,208 0.1746 1.664 1.646 1.664 1.543 1.870 807,625 1.6322 0.00%
2023-03-27 0 0.178 0.176 0.178 0.158 0.178 6,504,000 1,109,536 0.1706 1.664 1.646 1.664 1.477 1.664 695,550 1.5952 2.89%
2023-03-24 0 0.173 0.162 0.175 0.169 0.174 5,376,000 917,504 0.1707 1.618 1.515 1.636 1.580 1.627 574,919 1.5959 -1.14%
2023-03-23 0 0.175 0.175 0.178 0.175 0.178 5,560,000 985,272 0.1772 1.636 1.636 1.664 1.636 1.664 594,597 1.6570 -1.13%
2023-03-22 0 0.177 0.177 0.179 0.177 0.178 136,000 24,192 0.1779 1.655 1.655 1.674 1.655 1.664 14,544 1.6634 -0.56%
2023-03-21 0 0.178 0.176 0.178 0.173 0.179 176,000 31,264 0.1776 1.664 1.646 1.664 1.618 1.674 18,822 1.6611 2.30%
2023-03-20 0 0.174 0.160 0.178 0.174 0.178 1,608,000 282,472 0.1757 1.627 1.496 1.664 1.627 1.664 171,962 1.6426 -0.57%
2023-03-17 0 0.175 0.165 0.175 0.175 0.175 360,000 63,000 0.1750 1.636 1.543 1.636 1.636 1.636 38,499 1.6364 2.34%
2023-03-16 0 0.171 0.162 0.179 - - 0 0 - 1.599 1.515 1.674 - - 0 - 0.00%
2023-03-15 0 0.171 0.170 0.175 0.158 0.172 2,800,000 452,744 0.1617 1.599 1.590 1.636 1.477 1.608 299,437 1.5120 -0.58%
2023-03-14 0 0.172 0.158 0.172 0.161 0.178 2,064,000 358,976 0.1739 1.608 1.477 1.608 1.505 1.664 220,728 1.6263 4.24%
2023-03-13 0 0.165 0.158 0.165 0.159 0.167 98,400 16,088 0.1635 1.543 1.477 1.543 1.487 1.562 10,523 1.5288 6.45%
2023-03-10 0 0.155 0.155 0.159 0.150 0.151 504,000 76,000 0.1508 1.449 1.449 1.487 1.403 1.412 53,899 1.4101 2.65%
2023-03-09 0 0.151 0.151 0.156 0.146 0.156 120,000 18,136 0.1511 1.412 1.412 1.459 1.365 1.459 12,833 1.4132 -3.21%
2023-03-08 0 0.156 0.156 0.159 0.155 0.160 767,200 121,472 0.1583 1.459 1.459 1.487 1.449 1.496 82,046 1.4805 -4.29%
2023-03-07 0 0.163 0.162 0.163 0.158 0.166 1,712,000 273,536 0.1598 1.524 1.515 1.524 1.477 1.552 183,084 1.4940 -3.55%
2023-03-06 0 0.169 0.166 0.170 0.164 0.171 344,000 57,224 0.1663 1.580 1.552 1.590 1.534 1.599 36,788 1.5555 -1.74%
2023-03-03 0 0.172 0.170 0.174 0.165 0.178 7,008,720 1,170,855 0.1671 1.608 1.590 1.627 1.543 1.664 749,525 1.5621 -1.15%
2023-03-02 0 0.174 0.170 0.174 0.169 0.176 6,544,000 1,112,560 0.1700 1.627 1.590 1.627 1.580 1.646 699,827 1.5898 -0.57%
2023-03-01 0 0.175 0.172 0.180 0.164 0.190 1,240,000 225,984 0.1822 1.636 1.608 1.683 1.534 1.777 132,608 1.7042 3.55%
2023-02-28 0 0.169 0.168 0.175 0.169 0.177 2,536,000 446,392 0.1760 1.580 1.571 1.636 1.580 1.655 271,205 1.6460 -4.52%
2023-02-27 0 0.177 0.177 0.179 0.177 0.179 192,000 34,288 0.1786 1.655 1.655 1.674 1.655 1.674 20,533 1.6699 -0.56%
2023-02-24 0 0.178 0.176 0.185 0.168 0.186 2,652,800 481,264 0.1814 1.664 1.646 1.730 1.571 1.739 283,695 1.6964 5.95%
2023-02-23 0 0.168 0.167 0.172 0.167 0.178 768,000 130,712 0.1702 1.571 1.562 1.608 1.562 1.664 82,131 1.5915 -1.18%
2023-02-22 0 0.170 0.170 0.172 0.170 0.173 2,248,000 385,056 0.1713 1.590 1.590 1.608 1.590 1.618 240,405 1.6017 -1.73%
2023-02-21 0 0.173 0.173 0.176 0.173 0.183 1,748,000 309,544 0.1771 1.618 1.618 1.646 1.618 1.711 186,934 1.6559 -3.35%
2023-02-20 0 0.179 0.179 0.182 0.179 0.184 2,192,000 403,112 0.1839 1.674 1.674 1.702 1.674 1.721 234,417 1.7196 0.56%
2023-02-17 0 0.178 0.178 0.179 0.178 0.180 27,592,000 4,939,208 0.1790 1.664 1.664 1.674 1.664 1.683 2,950,739 1.6739 -1.66%
2023-02-16 0 0.181 0.181 0.185 0.178 0.189 17,751,625 3,215,340 0.1811 1.693 1.693 1.730 1.664 1.767 1,898,391 1.6937 -2.16%
2023-02-15 0 0.185 0.184 0.185 0.185 0.191 1,772,000 328,212 0.1852 1.730 1.721 1.730 1.730 1.786 189,501 1.7320 0.54%
2023-02-14 0 0.184 0.178 0.188 0.176 0.190 2,317,600 419,957 0.1812 1.721 1.664 1.758 1.646 1.777 247,848 1.6944 0.00%
2023-02-13 0 0.184 0.184 0.190 0.184 0.191 696,000 129,840 0.1866 1.721 1.721 1.777 1.721 1.786 74,432 1.7444 -3.16%
2023-02-10 0 0.190 0.180 0.191 0.177 0.190 1,625,600 299,012 0.1839 1.777 1.683 1.786 1.655 1.777 173,845 1.7200 5.56%
2023-02-09 0 0.180 0.180 0.185 0.176 0.196 4,592,000 875,360 0.1906 1.683 1.683 1.730 1.646 1.833 491,077 1.7825 -5.26%
2023-02-08 0 0.190 0.190 0.193 0.177 0.205 8,980,800 1,688,245 0.1880 1.777 1.777 1.805 1.655 1.917 960,423 1.7578 7.34%
2023-02-07 0 0.177 0.173 0.177 0.170 0.178 376,320 65,740 0.1747 1.655 1.618 1.655 1.590 1.664 40,244 1.6335 3.51%
2023-02-06 0 0.171 0.170 0.175 0.170 0.181 2,672,000 470,704 0.1762 1.599 1.590 1.636 1.590 1.693 285,749 1.6473 -2.29%
2023-02-03 0 0.175 0.171 0.175 0.166 0.179 1,328,000 227,112 0.1710 1.636 1.599 1.636 1.552 1.674 142,019 1.5992 2.94%
2023-02-02 0 0.170 0.170 0.175 0.165 0.180 4,512,000 768,264 0.1703 1.590 1.590 1.636 1.543 1.683 482,522 1.5922 -5.56%
2023-02-01 0 0.180 0.180 0.184 0.180 0.196 3,840,000 710,728 0.1851 1.683 1.683 1.721 1.683 1.833 410,657 1.7307 -5.76%
2023-01-31 0 0.191 0.191 0.192 0.178 0.195 8,016,800 1,503,528 0.1875 1.786 1.786 1.795 1.664 1.823 857,331 1.7537 6.70%
2023-01-30 0 0.179 0.179 0.182 0.154 0.186 12,202,400 2,109,801 0.1729 1.674 1.674 1.702 1.440 1.739 1,304,947 1.6168 16.23%
2023-01-27 0 0.154 0.154 0.156 0.152 0.162 1,752,000 269,848 0.1540 1.440 1.440 1.459 1.421 1.515 187,362 1.4402 -6.67%
2023-01-26 0 0.165 0.152 0.160 0.142 0.167 4,304,000 639,192 0.1485 1.543 1.421 1.496 1.328 1.562 460,278 1.3887 3.77%
2023-01-20 0 0.159 0.159 0.160 0.146 0.167 5,896,000 936,968 0.1589 1.487 1.487 1.496 1.365 1.562 630,529 1.4860 6.71%
2023-01-19 0 0.149 0.149 0.150 0.130 0.172 11,112,800 1,684,750 0.1516 1.393 1.393 1.403 1.216 1.608 1,188,423 1.4176 9.56%
2023-01-18 0 0.136 0.135 0.138 0.128 0.143 10,632,000 1,439,372 0.1354 1.272 1.262 1.290 1.197 1.337 1,137,006 1.2659 0.74%
2023-01-17 0 0.135 0.132 0.135 0.118 0.138 37,798,880 4,834,930 0.1279 1.262 1.234 1.262 1.103 1.290 4,042,282 1.1961 -4.26%
2023-01-16 0 0.141 0.140 0.141 0.141 0.250 29,064,880 4,879,993 0.1679 1.318 1.309 1.318 1.318 2.338 3,108,252 1.5700 -43.37%
2023-01-13 0 0.249 0.249 0.250 0.245 0.350 5,704,000 1,618,232 0.2837 2.328 2.328 2.338 2.291 3.273 609,996 2.6529 -23.38%
2023-01-12 0 0.325 0.325 0.335 0.295 0.350 2,384,000 763,760 0.3204 3.039 3.039 3.133 2.759 3.273 254,949 2.9957 0.00%
2023-01-11 0 0.325 0.325 0.340 0.290 0.385 5,603,466 1,894,356 0.3381 3.039 3.039 3.179 2.712 3.600 599,245 3.1612 -13.33%
2023-01-10 0 0.375 0.375 0.380 0.345 0.400 2,814,666 1,059,299 0.3763 3.507 3.507 3.553 3.226 3.740 301,006 3.5192 2.74%
2023-01-09 0 0.365 0.365 0.380 0.295 0.400 22,547,066 8,366,920 0.3711 3.413 3.413 3.553 2.759 3.740 2,411,225 3.4700 28.07%
2023-01-06 0 0.285 0.255 0.285 0.190 0.350 10,081,760 2,809,417 0.2787 2.665 2.384 2.665 1.777 3.273 1,078,162 2.6057 54.05%
2023-01-05 0 0.185 0.181 0.190 0.175 0.190 1,788,800 327,584 0.1831 1.730 1.693 1.777 1.636 1.777 191,298 1.7124 1.65%
2023-01-04 0 0.182 0.180 0.186 0.170 0.185 2,720,800 490,455 0.1803 1.702 1.683 1.739 1.590 1.730 290,967 1.6856 5.81%
2023-01-03 0 0.172 0.168 0.172 0.141 0.172 1,591,200 270,704 0.1701 1.608 1.571 1.608 1.318 1.608 170,166 1.5908 0.58%
2022-12-30 0 0.171 0.166 0.171 0.149 0.189 1,856,800 305,979 0.1648 1.599 1.552 1.599 1.393 1.767 198,570 1.5409 3.64%
2022-12-29 0 0.165 0.162 0.168 0.135 0.170 2,466,400 411,004 0.1666 1.543 1.515 1.571 1.262 1.590 263,761 1.5582 3.77%
2022-12-28 0 0.159 0.166 0.169 0.150 0.160 2,033,333 319,901 0.1573 1.487 1.552 1.580 1.403 1.496 217,448 1.4712 -0.63%
2022-12-23 0 0.160 0.150 0.160 0.144 0.200 3,872,880 643,154 0.1661 1.496 1.403 1.496 1.347 1.870 414,173 1.5529 -11.11%
2022-12-22 0 0.180 0.175 0.180 0.150 0.275 3,834,400 720,948 0.1880 1.683 1.636 1.683 1.403 2.571 410,058 1.7582 -34.55%
2022-12-21 0 0.275 0.250 0.275 0.233 0.290 1,720,000 414,592 0.2410 2.571 2.338 2.571 2.179 2.712 183,940 2.2540 -14.06%
2022-12-20 0 0.320 0.300 0.320 0.295 0.330 163,200 52,488 0.3216 2.992 2.805 2.992 2.759 3.086 17,453 3.0074 -1.54%
2022-12-19 0 0.325 0.300 0.325 0.300 0.330 264,800 85,704 0.3237 3.039 2.805 3.039 2.805 3.086 28,318 3.0265 0.00%
2022-12-16 0 0.325 0.315 0.325 0.265 0.330 1,561,600 490,040 0.3138 3.039 2.946 3.039 2.478 3.086 167,000 2.9344 1.56%
2022-12-15 0 0.320 0.310 0.320 0.205 0.325 14,266,400 4,340,080 0.3042 2.992 2.899 2.992 1.917 3.039 1,525,675 2.8447 14.29%
2022-12-14 0 0.280 0.270 0.280 0.280 0.300 288,000 82,560 0.2867 2.618 2.525 2.618 2.618 2.805 30,799 2.6806 -6.67%
2022-12-13 0 0.300 0.295 0.300 0.230 0.315 2,345,600 650,041 0.2771 2.805 2.759 2.805 2.151 2.946 250,843 2.5914 11.11%
2022-12-12 0 0.270 0.255 0.270 0.210 0.270 1,875,120 453,432 0.2418 2.525 2.384 2.525 1.964 2.525 200,529 2.2612 22.73%
2022-12-09 0 0.220 0.185 0.209 0.142 0.227 2,012,000 390,112 0.1939 2.057 1.730 1.954 1.328 2.123 215,167 1.8131 32.00%
2022-12-08 0 0.200 0.162 0.200 0.160 0.200 31,482,400 6,133,856 0.1948 1.558 1.262 1.558 1.247 1.558 4,040,143 1.5182 8.70%
2022-12-07 0 0.184 0.140 0.184 0.185 0.185 12,000 2,020 0.1683 1.434 1.091 1.434 1.442 1.442 1,540 1.3117 -0.54%
2022-12-06 0 0.185 0.165 0.185 0.130 0.198 2,580,500 464,298 0.1799 1.442 1.286 1.442 1.013 1.543 331,156 1.4021 10.12%
2022-12-05 0 0.168 0.113 0.169 0.110 0.168 1,338,433 156,644 0.1170 1.309 0.881 1.317 0.857 1.309 171,761 0.9120 43.59%
2022-12-02 0 0.117 0.117 - 0.115 0.115 13,575 1,542 0.1136 0.912 0.912 - 0.896 0.896 1,742 0.8851 5.41%
2022-12-01 0 0.111 0.115 - 0.111 0.129 256,800 32,964 0.1284 0.865 0.896 - 0.865 1.005 32,955 1.0003 -13.95%
2022-11-30 0 0.129 0.125 0.140 0.129 0.129 24,000 3,096 0.1290 1.005 0.974 1.091 1.005 1.005 3,080 1.0052 0.00%
2022-11-29 0 0.129 0.128 0.149 0.103 0.130 137,000 17,332 0.1265 1.005 0.997 1.161 0.803 1.013 17,581 0.9858 0.78%
2022-11-28 0 0.128 0.125 0.149 0.125 0.128 32,000 4,024 0.1258 0.997 0.974 1.161 0.974 0.997 4,107 0.9799 -2.29%
2022-11-25 0 0.131 0.131 - - - 800 100 0.1250 1.021 1.021 - - - 103 0.9740 0.00%
2022-11-24 0 0.131 0.113 0.151 - - 0 0 - 1.021 0.881 1.177 - - 0 - 0.00%
2022-11-23 0 0.131 0.113 0.151 - - 0 0 - 1.021 0.881 1.177 - - 0 - 0.00%
2022-11-22 0 0.131 0.122 0.151 - - 0 0 - 1.021 0.951 1.177 - - 0 - 0.00%
2022-11-21 0 0.131 0.131 0.151 - - 0 0 - 1.021 1.021 1.177 - - 0 - 0.00%
2022-11-18 0 0.131 0.125 0.151 0.131 0.131 184,000 24,104 0.1310 1.021 0.974 1.177 1.021 1.021 23,613 1.0208 0.00%
2022-11-17 0 0.131 0.131 0.150 0.131 0.131 88,800 11,620 0.1309 1.021 1.021 1.169 1.021 1.021 11,396 1.0197 0.77%
2022-11-16 0 0.130 0.130 0.143 0.126 0.130 32,000 4,128 0.1290 1.013 1.013 1.114 0.982 1.013 4,107 1.0052 6.56%
2022-11-15 0 0.122 0.122 0.140 0.122 0.132 96,000 12,512 0.1303 0.951 0.951 1.091 0.951 1.029 12,320 1.0156 1.67%
2022-11-14 0 0.120 0.120 0.132 0.120 0.120 48,000 5,760 0.1200 0.935 0.935 1.029 0.935 0.935 6,160 0.9351 4.35%
2022-11-11 0 0.115 0.115 0.130 0.110 0.110 56,000 6,160 0.1100 0.896 0.896 1.013 0.857 0.857 7,186 0.8572 0.88%
2022-11-10 0 0.114 0.105 0.131 0.105 0.119 1,232,000 130,560 0.1060 0.888 0.818 1.021 0.818 0.927 158,103 0.8258 -5.00%
2022-11-09 0 0.120 0.106 - - - 2,200 264 0.1200 0.935 0.826 - - - 282 0.9351 0.00%
2022-11-08 0 0.120 0.105 - - - 0 0 - 0.935 0.818 - - - 0 - 0.00%
2022-11-07 0 0.120 0.112 - 0.120 0.120 16,000 1,920 0.1200 0.935 0.873 - 0.935 0.935 2,053 0.9351 -4.76%
2022-11-04 0 0.126 0.126 0.148 0.101 0.150 20,816,000 2,916,384 0.1401 0.982 0.982 1.153 0.787 1.169 2,671,322 1.0917 0.80%
2022-11-03 0 0.125 0.100 0.125 0.100 0.125 10,176,000 1,018,240 0.1001 0.974 0.779 0.974 0.779 0.974 1,305,888 0.7797 20.19%
2022-11-02 0 0.104 0.104 - - - 0 0 - 0.810 0.810 - - - 0 - 0.00%
2022-11-01 0 0.104 0.104 - 0.102 0.105 5,872,000 599,064 0.1020 0.810 0.810 - 0.795 0.818 753,555 0.7950 1.96%
2022-10-31 0 0.102 0.102 0.120 0.102 0.102 11,260 1,128 0.1002 0.795 0.795 0.935 0.795 0.795 1,445 0.7806 -7.27%
2022-10-28 0 0.110 0.110 0.137 0.110 0.114 1,220,150 138,003 0.1131 0.857 0.857 1.068 0.857 0.888 156,582 0.8813 -5.17%
2022-10-27 0 0.116 0.107 0.145 0.116 0.116 144,000 16,704 0.1160 0.904 0.834 1.130 0.904 0.904 18,480 0.9039 -4.13%
2022-10-26 0 0.121 0.121 0.130 0.120 0.124 1,624,000 198,192 0.1220 0.943 0.943 1.013 0.935 0.966 208,408 0.9510 0.00%
2022-10-25 0 0.121 0.120 0.136 0.120 0.136 1,392,000 183,136 0.1316 0.943 0.935 1.060 0.935 1.060 178,636 1.0252 -1.63%
2022-10-24 0 0.123 0.123 0.134 0.116 0.127 1,792,000 224,472 0.1253 0.958 0.958 1.044 0.904 0.990 229,968 0.9761 -0.81%
2022-10-21 0 0.124 0.123 0.139 0.120 0.140 2,080,000 276,112 0.1327 0.966 0.958 1.083 0.935 1.091 266,927 1.0344 -1.59%
2022-10-20 0 0.126 0.126 0.144 0.126 0.144 5,776,000 734,696 0.1272 0.982 0.982 1.122 0.982 1.122 741,235 0.9912 -2.33%
2022-10-19 0 0.129 0.128 0.138 0.128 0.145 1,675,200 235,897 0.1408 1.005 0.997 1.075 0.997 1.130 214,979 1.0973 -6.52%
2022-10-18 0 0.138 0.138 0.147 0.137 0.149 1,908,675 270,122 0.1415 1.075 1.075 1.145 1.068 1.161 244,941 1.1028 -2.13%
2022-10-17 0 0.141 0.140 0.148 0.130 0.149 1,796,800 253,208 0.1409 1.099 1.091 1.153 1.013 1.161 230,584 1.0981 -3.42%
2022-10-14 0 0.146 0.150 - 0.140 0.179 21,632,000 3,657,616 0.1691 1.138 1.169 - 1.091 1.395 2,776,039 1.3176 1.39%
2022-10-13 0 0.144 0.142 - 0.142 0.165 504,000 77,224 0.1532 1.122 1.107 - 1.107 1.286 64,678 1.1940 -17.24%
2022-10-12 0 0.174 0.152 - 0.174 0.178 360,000 60,896 0.1692 1.356 1.184 - 1.356 1.387 46,199 1.3181 0.00%
2022-10-11 0 0.174 - - 0.174 0.193 80,000 14,416 0.1802 1.356 - - 1.356 1.504 10,266 1.4042 -9.84%
2022-10-10 0 0.193 0.193 0.230 0.192 0.215 400,000 78,816 0.1970 1.504 1.504 1.792 1.496 1.675 51,332 1.5354 -16.09%
2022-10-07 0 0.230 - 0.235 - - 0 0 - 1.792 - 1.831 - - 0 - 0.00%
2022-10-06 0 0.230 0.131 0.230 0.200 0.230 120,000 26,384 0.2199 1.792 1.021 1.792 1.558 1.792 15,400 1.7133 4.55%
2022-10-05 0 0.220 - 0.220 0.220 0.220 12,000 2,520 0.2100 1.714 - 1.714 1.714 1.714 1,540 1.6364 10.00%
2022-10-03 0 0.200 0.200 - 0.200 0.200 80,000 16,000 0.2000 1.558 1.558 - 1.558 1.558 10,266 1.5585 0.00%
2022-09-30 0 0.200 - 0.245 - - 0 0 - 1.558 - 1.909 - - 0 - 0.00%
2022-09-29 0 0.200 0.190 0.250 - - 0 0 - 1.558 1.481 1.948 - - 0 - 0.00%
2022-09-28 0 0.200 0.200 0.216 0.200 0.217 304,000 60,936 0.2004 1.558 1.558 1.683 1.558 1.691 39,012 1.5620 -8.26%
2022-09-27 0 0.218 - 0.238 0.218 0.238 120,000 27,360 0.2280 1.699 - 1.855 1.699 1.855 15,400 1.7767 -8.40%
2022-09-26 0 0.238 0.238 0.285 0.238 0.238 24,000 5,712 0.2380 1.855 1.855 2.221 1.855 1.855 3,080 1.8546 -2.86%
2022-09-23 0 0.245 - 0.290 - - 0 0 - 1.909 - 2.260 - - 0 - 0.00%
2022-09-22 0 0.245 - 0.290 - - 0 0 - 1.909 - 2.260 - - 0 - 0.00%
2022-09-21 0 0.245 - 0.290 - - 0 0 - 1.909 - 2.260 - - 0 - 0.00%
2022-09-20 0 0.245 - 0.290 - - 0 0 - 1.909 - 2.260 - - 0 - 0.00%
2022-09-19 0 0.245 - 0.290 - - 0 0 - 1.909 - 2.260 - - 0 - 0.00%
2022-09-16 0 0.245 - 0.290 - - 0 0 - 1.909 - 2.260 - - 0 - 0.00%
2022-09-15 0 0.245 - 0.280 - - 0 0 - 1.909 - 2.182 - - 0 - 0.00%
2022-09-14 0 0.245 - 0.290 - - 0 0 - 1.909 - 2.260 - - 0 - 0.00%
2022-09-13 0 0.245 0.152 0.290 - - 0 0 - 1.909 1.184 2.260 - - 0 - 0.00%
2022-09-09 0 0.245 - 0.295 - - 0 0 - 1.909 - 2.299 - - 0 - 0.00%
2022-09-08 0 0.245 - 0.295 - - 0 0 - 1.909 - 2.299 - - 0 - 0.00%
2022-09-07 0 0.245 - 0.285 - - 0 0 - 1.909 - 2.221 - - 0 - 0.00%
2022-09-06 0 0.245 0.240 0.250 0.245 0.270 112,000 28,640 0.2557 1.909 1.870 1.948 1.909 2.104 14,373 1.9926 -9.26%
2022-09-05 0 0.270 - 0.270 - - 0 0 - 2.104 - 2.104 - - 0 - -1.82%
2022-09-02 0 0.275 0.207 0.275 - - 0 0 - 2.143 1.613 2.143 - - 0 - -1.79%
2022-09-01 0 0.280 - 0.280 - - 0 0 - 2.182 - 2.182 - - 0 - 0.00%
2022-08-31 0 0.280 - 0.280 0.290 0.290 18,400 4,960 0.2696 2.182 - 2.182 2.260 2.260 2,361 2.1006 3.70%
2022-08-30 0 0.270 - 0.290 - - 0 0 - 2.104 - 2.260 - - 0 - 0.00%
2022-08-29 0 0.270 - 0.290 - - 0 0 - 2.104 - 2.260 - - 0 - 0.00%
2022-08-26 0 0.270 - 0.300 - - 0 0 - 2.104 - 2.338 - - 0 - 0.00%
2022-08-25 0 0.270 0.235 0.270 0.275 0.275 8,000 2,200 0.2750 2.104 1.831 2.104 2.143 2.143 1,027 2.1429 -1.82%
2022-08-24 0 0.275 - 0.275 - - 0 0 - 2.143 - 2.143 - - 0 - 0.00%
2022-08-23 0 0.275 - 0.280 - - 0 0 - 2.143 - 2.182 - - 0 - 0.00%
2022-08-22 0 0.275 - 0.280 - - 0 0 - 2.143 - 2.182 - - 0 - 0.00%
2022-08-19 0 0.275 - 0.300 - - 0 0 - 2.143 - 2.338 - - 0 - 0.00%
2022-08-18 0 0.275 - 0.275 - - 0 0 - 2.143 - 2.143 - - 0 - 0.00%
2022-08-17 0 0.275 - 0.305 - - 0 0 - 2.143 - 2.377 - - 0 - 0.00%
2022-08-16 0 0.275 - 0.280 0.275 0.275 12,000 3,180 0.2650 2.143 - 2.182 2.143 2.143 1,540 2.0650 0.00%
2022-08-15 0 0.275 - 0.275 - - 1,600 400 0.2500 2.143 - 2.143 - - 205 1.9481 -1.79%
2022-08-12 0 0.280 - 0.280 - - 0 0 - 2.182 - 2.182 - - 0 - 0.00%
2022-08-11 0 0.280 0.146 0.285 - - 800 110 0.1375 2.182 1.138 2.221 - - 103 1.0715 0.00%
2022-08-10 0 0.280 - 0.280 0.280 0.280 8,000 2,240 0.2800 2.182 - 2.182 2.182 2.182 1,027 2.1819 14.75%
2022-08-09 0 0.244 - 0.265 - - 2,400 556 0.2317 1.901 - 2.065 - - 308 1.8052 0.00%
2022-08-08 0 0.244 0.112 0.265 - - 0 0 - 1.901 0.873 2.065 - - 0 - 0.00%
2022-08-05 0 0.244 - 0.265 - - 0 0 - 1.901 - 2.065 - - 0 - 0.00%
2022-08-04 0 0.244 - - - - 0 0 - 1.901 - - - - 0 - 0.00%
2022-08-03 0 0.244 0.144 0.330 0.244 0.244 80,000 19,520 0.2440 1.901 1.122 2.571 1.901 1.901 10,266 1.9013 0.00%
2022-08-02 0 0.244 - 0.244 - - 2,400 504 0.2100 1.901 - 1.901 - - 308 1.6364 0.00%
2022-08-01 0 0.244 - 0.295 - - 0 0 - 1.901 - 2.299 - - 0 - 0.00%
2022-07-29 0 0.244 - 0.280 - - 7,200 1,512 0.2100 1.901 - 2.182 - - 924 1.6364 0.00%
2022-07-28 0 0.244 - 0.280 - - 0 0 - 1.901 - 2.182 - - 0 - 0.00%
2022-07-27 0 0.244 0.220 0.295 - - 0 0 - 1.901 1.714 2.299 - - 0 - 0.00%
2022-07-26 0 0.244 0.200 0.245 0.220 0.244 16,000 3,712 0.2320 1.901 1.558 1.909 1.714 1.901 2,053 1.8078 -1.61%
2022-07-25 0 0.248 - 0.236 - - 1,600 291 0.1819 1.933 - 1.839 - - 205 1.4172 -0.40%
2022-07-22 0 0.249 - 0.249 0.248 0.249 88,000 21,832 0.2481 1.940 - 1.940 1.933 1.940 11,293 1.9332 0.00%
2022-07-21 0 0.249 - 0.249 - - 0 0 - 1.940 - 1.940 - - 0 - 0.00%
2022-07-20 0 0.249 0.249 0.260 - - 0 0 - 1.940 1.940 2.026 - - 0 - 0.00%
2022-07-19 0 0.249 - 0.295 - - 0 0 - 1.940 - 2.299 - - 0 - 0.00%
2022-07-18 0 0.249 0.210 0.249 0.250 0.250 40,720 10,172 0.2498 1.940 1.636 1.940 1.948 1.948 5,226 1.9466 -4.23%
2022-07-15 0 0.260 - 0.345 - - 40 8 0.2000 2.026 - 2.688 - - 5 1.5585 0.00%
2022-07-14 0 0.260 0.151 0.330 - - 0 0 - 2.026 1.177 2.571 - - 0 - 0.00%
2022-07-13 0 0.260 - 0.340 0.260 0.260 49,600 12,872 0.2595 2.026 - 2.649 2.026 2.026 6,365 2.0223 0.00%
2022-07-12 0 0.260 0.260 0.265 0.260 0.265 41,600 10,956 0.2634 2.026 2.026 2.065 2.026 2.065 5,339 2.0522 0.00%
2022-07-11 0 0.260 0.260 0.270 0.260 0.265 272,000 70,840 0.2604 2.026 2.026 2.104 2.026 2.065 34,906 2.0295 -5.45%
2022-07-08 0 0.275 - 0.275 - - 0 0 - 2.143 - 2.143 - - 0 - 0.00%
2022-07-07 0 0.275 - 0.275 - - 0 0 - 2.143 - 2.143 - - 0 - -1.79%
2022-07-06 0 0.280 0.260 0.280 0.280 0.285 264,000 73,960 0.2802 2.182 2.026 2.182 2.182 2.221 33,879 2.1831 0.00%
2022-07-05 0 0.280 0.270 0.280 0.270 0.300 153,250 41,977 0.2739 2.182 2.104 2.182 2.104 2.338 19,667 2.1344 3.70%
2022-07-04 0 0.270 0.270 0.290 0.270 0.290 56,496 15,900 0.2814 2.104 2.104 2.260 2.104 2.260 7,250 2.1931 -6.90%
2022-06-30 0 0.290 0.290 0.305 0.290 0.290 12,800 3,664 0.2863 2.260 2.260 2.377 2.260 2.260 1,643 2.2306 -4.92%
2022-06-29 0 0.305 0.300 0.305 - - 0 0 - 2.377 2.338 2.377 - - 0 - 0.00%
2022-06-28 0 0.305 - 0.305 0.300 0.305 152,000 46,120 0.3034 2.377 - 2.377 2.338 2.377 19,506 2.3644 0.00%
2022-06-27 0 0.305 0.300 0.305 0.305 0.305 8,000 2,440 0.3050 2.377 2.338 2.377 2.377 2.377 1,027 2.3767 1.67%
2022-06-24 0 0.300 - 0.300 0.300 0.305 168,900 50,821 0.3009 2.338 - 2.338 2.338 2.377 21,675 2.3447 0.00%
2022-06-23 0 0.300 0.246 0.365 - - 0 0 - 2.338 1.917 2.844 - - 0 - 0.00%
2022-06-22 0 0.300 - 0.300 0.300 0.300 19,200 5,441 0.2834 2.338 - 2.338 2.338 2.338 2,464 2.2083 0.00%
2022-06-21 0 0.300 0.245 0.300 - - 0 0 - 2.338 1.909 2.338 - - 0 - 0.00%
2022-06-20 0 0.300 0.285 0.300 0.285 0.330 224,000 67,080 0.2995 2.338 2.221 2.338 2.221 2.571 28,746 2.3335 7.14%
2022-06-17 0 0.280 0.275 0.280 0.280 0.300 432,000 121,880 0.2821 2.182 2.143 2.182 2.182 2.338 55,439 2.1985 1.82%
2022-06-16 0 0.275 0.247 0.290 0.275 0.295 16,000 4,560 0.2850 2.143 1.925 2.260 2.143 2.299 2,053 2.2208 19.57%
2022-06-15 0 0.230 0.230 0.231 0.215 0.234 361,600 83,104 0.2298 1.792 1.792 1.800 1.675 1.823 46,404 1.7909 -20.69%
2022-06-14 0 0.290 - 0.300 0.290 0.300 184,000 53,440 0.2904 2.260 - 2.338 2.260 2.338 23,613 2.2632 -3.33%
2022-06-13 0 0.300 0.290 0.330 0.300 0.300 56,000 16,800 0.3000 2.338 2.260 2.571 2.338 2.338 7,186 2.3377 0.00%
2022-06-10 0 0.300 - 0.335 0.300 0.300 80,000 24,000 0.3000 2.338 - 2.610 2.338 2.338 10,266 2.3377 -3.23%
2022-06-09 0 0.310 0.295 0.340 0.310 0.310 144,000 44,640 0.3100 2.416 2.299 2.649 2.416 2.416 18,480 2.4156 -3.12%
2022-06-08 0 0.320 0.290 0.330 0.310 0.325 280,000 87,240 0.3116 2.494 2.260 2.571 2.416 2.533 35,932 2.4279 1.59%
2022-06-07 0 0.315 0.310 0.315 0.310 0.315 272,000 85,600 0.3147 2.455 2.416 2.455 2.416 2.455 34,906 2.4523 1.61%
2022-06-06 0 0.310 0.295 0.310 0.310 0.315 218,400 67,700 0.3100 2.416 2.299 2.416 2.416 2.455 28,027 2.4155 0.00%
2022-06-02 0 0.310 0.305 0.310 0.305 0.310 488,000 150,720 0.3089 2.416 2.377 2.416 2.377 2.416 62,625 2.4067 5.08%
2022-06-01 0 0.295 0.295 0.310 0.290 0.290 12,000 3,396 0.2830 2.299 2.299 2.416 2.260 2.260 1,540 2.2052 -4.84%
2022-05-31 0 0.310 0.290 0.310 0.290 0.315 232,000 69,880 0.3012 2.416 2.260 2.416 2.260 2.455 29,773 2.3471 0.00%
2022-05-30 0 0.310 0.285 0.310 0.290 0.320 176,000 51,280 0.2914 2.416 2.221 2.416 2.260 2.494 22,586 2.2704 6.90%
2022-05-27 0 0.290 0.290 0.320 0.290 0.295 240,000 69,960 0.2915 2.260 2.260 2.494 2.260 2.299 30,799 2.2715 0.00%
2022-05-26 0 0.290 0.290 0.320 0.290 0.290 240,000 69,600 0.2900 2.260 2.260 2.494 2.260 2.260 30,799 2.2598 1.75%
2022-05-25 0 0.285 0.285 0.305 0.285 0.285 12,000 3,340 0.2783 2.221 2.221 2.377 2.221 2.221 1,540 2.1689 0.00%
2022-05-24 0 0.285 0.285 0.320 0.285 0.285 76,000 21,580 0.2839 2.221 2.221 2.494 2.221 2.221 9,753 2.2126 1.79%
2022-05-23 0 0.280 0.280 0.300 0.280 0.280 40,000 11,200 0.2800 2.182 2.182 2.338 2.182 2.182 5,133 2.1819 0.00%
2022-05-20 0 0.280 0.280 0.290 0.280 0.300 928,000 261,560 0.2819 2.182 2.182 2.260 2.182 2.338 119,090 2.1963 -13.85%
2022-05-19 0 0.325 0.295 0.325 0.290 0.330 88,000 27,440 0.3118 2.533 2.299 2.533 2.260 2.571 11,293 2.4298 8.33%
2022-05-18 0 0.300 0.300 0.330 0.300 0.340 512,000 157,680 0.3080 2.338 2.338 2.571 2.338 2.649 65,705 2.3998 0.00%
2022-05-17 0 0.300 0.275 0.315 0.300 0.300 123,200 36,832 0.2990 2.338 2.143 2.455 2.338 2.338 15,810 2.3296 -11.76%
2022-05-16 0 0.340 0.305 0.345 0.340 0.350 309,600 107,168 0.3461 2.649 2.377 2.688 2.649 2.727 39,731 2.6973 -8.11%
2022-05-13 0 0.370 - 0.370 - - 0 0 - 2.883 - 2.883 - - 0 - 0.00%
2022-05-12 0 0.370 - 0.370 - - 0 0 - 2.883 - 2.883 - - 0 - 0.00%
2022-05-11 0 0.370 0.320 0.370 0.370 0.370 9,600 3,448 0.3592 2.883 2.494 2.883 2.883 2.883 1,232 2.7988 1.37%
2022-05-10 0 0.365 0.320 0.365 0.370 0.370 264,320 97,771 0.3699 2.844 2.494 2.844 2.883 2.883 33,920 2.8824 -1.35%
2022-05-06 0 0.370 0.300 0.370 - - 0 0 - 2.883 2.338 2.883 - - 0 - 0.00%
2022-05-05 0 0.370 0.360 0.370 0.380 0.380 256,000 97,280 0.3800 2.883 2.805 2.883 2.961 2.961 32,853 2.9611 -7.50%
2022-05-04 0 0.400 0.335 0.400 - - 0 0 - 3.117 2.610 3.117 - - 0 - -4.76%
2022-05-03 0 0.420 0.395 0.420 0.425 0.425 24,000 10,200 0.4250 3.273 3.078 3.273 3.312 3.312 3,080 3.3118 0.00%
2022-04-29 0 0.420 0.405 0.420 0.405 0.425 168,000 69,720 0.4150 3.273 3.156 3.273 3.156 3.312 21,559 3.2338 0.00%
2022-04-28 0 0.420 0.405 0.420 0.405 0.450 1,386,775 582,452 0.4200 3.273 3.156 3.273 3.156 3.507 177,965 3.2728 -6.67%
2022-04-27 0 0.450 0.380 0.450 0.380 0.450 352,000 137,400 0.3903 3.507 2.961 3.507 2.961 3.507 45,172 3.0417 20.00%
2022-04-26 0 0.375 0.360 0.380 0.345 0.380 1,009,600 368,536 0.3650 2.922 2.805 2.961 2.688 2.961 129,562 2.8445 2.74%
2022-04-25 0 0.365 0.350 0.370 0.335 0.365 416,000 146,400 0.3519 2.844 2.727 2.883 2.610 2.844 53,385 2.7423 -5.19%
2022-04-22 0 0.385 0.380 0.385 0.320 0.390 936,000 345,480 0.3691 3.000 2.961 3.000 2.494 3.039 120,117 2.8762 4.05%
2022-04-21 0 0.370 0.340 0.380 0.375 0.410 452,000 178,760 0.3955 2.883 2.649 2.961 2.922 3.195 58,005 3.0818 -9.76%
2022-04-20 0 0.410 0.390 0.410 0.390 0.410 229,000 90,810 0.3966 3.195 3.039 3.195 3.039 3.195 29,388 3.0901 2.50%
2022-04-19 0 0.400 0.385 0.420 0.400 0.440 464,000 194,400 0.4190 3.117 3.000 3.273 3.117 3.429 59,545 3.2647 -4.76%
2022-04-14 0 0.420 0.420 0.440 0.420 0.475 728,758 316,013 0.4336 3.273 3.273 3.429 3.273 3.701 93,522 3.3790 -3.45%
2022-04-13 0 0.435 0.415 0.440 0.400 0.455 534,500 231,588 0.4333 3.390 3.234 3.429 3.117 3.546 68,592 3.3763 3.57%
2022-04-12 0 0.420 0.400 0.420 0.385 0.440 432,875 183,340 0.4235 3.273 3.117 3.273 3.000 3.429 55,551 3.3004 9.09%
2022-04-11 0 0.385 0.385 0.400 0.385 0.420 148,000 60,240 0.4070 3.000 3.000 3.117 3.000 3.273 18,993 3.1717 -8.33%
2022-04-08 0 0.420 0.400 0.425 0.395 0.425 240,650 98,280 0.4084 3.273 3.117 3.312 3.078 3.312 30,883 3.1824 9.09%
2022-04-07 0 0.385 0.385 0.400 0.375 0.400 284,000 110,160 0.3879 3.000 3.000 3.117 2.922 3.117 36,446 3.0226 -1.28%
2022-04-06 0 0.390 0.390 0.400 0.355 0.400 352,400 138,360 0.3926 3.039 3.039 3.117 2.766 3.117 45,224 3.0595 -2.50%
2022-04-04 0 0.400 0.395 0.405 0.355 0.405 771,094 304,046 0.3943 3.117 3.078 3.156 2.766 3.156 98,955 3.0726 0.00%
2022-04-01 0 0.400 0.370 0.400 0.315 0.405 1,441,600 547,968 0.3801 3.117 2.883 3.117 2.455 3.156 185,001 2.9620 26.98%
2022-03-31 0 0.315 0.315 0.330 0.315 0.320 20,800 6,467 0.3109 2.455 2.455 2.571 2.455 2.494 2,669 2.4228 -4.55%
2022-03-30 0 0.330 0.320 0.340 0.320 0.350 564,800 188,284 0.3334 2.571 2.494 2.649 2.494 2.727 72,481 2.5977 0.00%
2022-03-29 0 0.330 0.315 0.330 0.290 0.340 492,027 157,228 0.3196 2.571 2.455 2.571 2.260 2.649 63,142 2.4901 4.76%
2022-03-28 0 0.315 0.310 0.320 0.290 0.315 669,600 202,072 0.3018 2.455 2.416 2.494 2.260 2.455 85,930 2.3516 1.61%
2022-03-25 0 0.310 0.300 0.320 0.300 0.320 640,000 196,640 0.3073 2.416 2.338 2.494 2.338 2.494 82,131 2.3942 -6.06%
2022-03-24 0 0.330 0.315 0.330 0.310 0.330 584,800 189,492 0.3240 2.571 2.455 2.571 2.416 2.571 75,048 2.5250 6.45%
2022-03-23 0 0.310 0.310 0.320 0.300 0.320 919,733 284,861 0.3097 2.416 2.416 2.494 2.338 2.494 118,030 2.4135 3.33%
2022-03-22 0 0.300 0.265 0.310 0.300 0.305 233,600 70,112 0.3001 2.338 2.065 2.416 2.338 2.377 29,978 2.3388 3.45%
2022-03-21 0 0.290 0.275 0.315 0.290 0.315 340,800 104,728 0.3073 2.260 2.143 2.455 2.260 2.455 43,735 2.3946 -3.33%
2022-03-18 0 0.300 0.265 0.300 0.206 0.310 362,400 103,168 0.2847 2.338 2.065 2.338 1.605 2.416 46,507 2.2183 7.14%
2022-03-17 0 0.280 0.260 0.280 0.260 0.285 326,400 84,976 0.2603 2.182 2.026 2.182 2.026 2.221 41,887 2.0287 7.69%
2022-03-16 0 0.260 0.260 0.280 0.255 0.280 517,600 143,384 0.2770 2.026 2.026 2.182 1.987 2.182 66,424 2.1586 4.00%
2022-03-15 0 0.250 0.237 0.250 0.236 0.295 225,080 56,321 0.2502 1.948 1.847 1.948 1.839 2.299 28,885 1.9499 -16.67%
2022-03-14 0 0.300 0.270 0.300 0.249 0.320 278,400 78,648 0.2825 2.338 2.104 2.338 1.940 2.494 35,727 2.2014 0.00%
2022-03-11 0 0.300 0.300 0.320 0.285 0.295 152,000 44,760 0.2945 2.338 2.338 2.494 2.221 2.299 19,506 2.2947 0.00%
2022-03-10 0 0.300 0.300 0.315 0.300 0.325 1,142,400 354,532 0.3103 2.338 2.338 2.455 2.338 2.533 146,604 2.4183 0.00%
2022-03-09 0 0.300 0.300 0.310 0.285 0.320 1,006,400 296,384 0.2945 2.338 2.338 2.416 2.221 2.494 129,152 2.2949 0.00%
2022-03-08 0 0.300 0.300 0.315 0.290 0.330 3,449,707 1,095,402 0.3175 2.338 2.338 2.455 2.260 2.571 442,702 2.4744 1.69%
2022-03-07 0 0.295 0.295 0.300 0.255 0.320 1,912,000 563,968 0.2950 2.299 2.299 2.338 1.987 2.494 245,367 2.2985 9.26%
2022-03-04 0 0.270 0.270 0.290 0.215 0.295 2,040,800 534,785 0.2620 2.104 2.104 2.260 1.675 2.299 261,896 2.0420 8.00%
2022-03-03 0 0.250 0.241 0.250 0.208 0.250 2,395,200 570,240 0.2381 1.948 1.878 1.948 1.621 1.948 307,377 1.8552 24.38%
2022-03-02 0 0.201 0.195 0.205 0.185 0.201 2,320,027 456,756 0.1969 1.566 1.520 1.597 1.442 1.566 297,730 1.5341 11.05%
2022-03-01 0 0.181 0.181 0.188 0.175 0.190 826,400 149,458 0.1809 1.410 1.410 1.465 1.364 1.481 106,052 1.4093 0.56%
2022-02-28 0 0.180 0.170 0.189 0.177 0.189 1,744,000 319,120 0.1830 1.403 1.325 1.473 1.379 1.473 223,808 1.4259 5.26%
2022-02-25 0 0.171 0.151 0.171 0.170 0.178 532,800 91,784 0.1723 1.333 1.177 1.333 1.325 1.387 68,374 1.3424 0.00%
2022-02-24 0 0.171 0.136 0.178 0.170 0.171 296,000 50,480 0.1705 1.333 1.060 1.387 1.325 1.333 37,986 1.3289 3.64%
2022-02-23 0 0.165 0.165 0.174 0.161 0.165 264,000 42,824 0.1622 1.286 1.286 1.356 1.255 1.286 33,879 1.2640 5.77%
2022-02-22 0 0.156 0.150 0.162 0.123 0.160 776,000 118,200 0.1523 1.216 1.169 1.262 0.958 1.247 99,584 1.1869 2.63%
2022-02-21 0 0.152 0.152 0.159 0.145 0.151 928,000 136,736 0.1473 1.184 1.184 1.239 1.130 1.177 119,090 1.1482 4.83%
2022-02-18 0 0.145 0.145 0.150 0.140 0.145 436,000 62,876 0.1442 1.130 1.130 1.169 1.091 1.130 55,952 1.1237 7.41%
2022-02-17 0 0.135 0.135 0.144 0.131 0.145 222,000 30,564 0.1377 1.052 1.052 1.122 1.021 1.130 28,489 1.0728 -1.46%
2022-02-16 0 0.137 0.130 0.139 0.121 0.139 475,200 60,438 0.1272 1.068 1.013 1.083 0.943 1.083 60,983 0.9911 14.17%
2022-02-15 0 0.120 0.124 0.135 0.120 0.140 120,000 16,000 0.1333 0.935 0.966 1.052 0.935 1.091 15,400 1.0390 -14.29%
2022-02-14 0 0.140 0.121 0.140 - - 0 0 - 1.091 0.943 1.091 - - 0 - 0.00%
2022-02-11 0 0.140 0.122 0.146 0.122 0.140 1,494,400 182,521 0.1221 1.091 0.951 1.138 0.951 1.091 191,777 0.9517 9.37%
2022-02-10 0 0.128 0.128 0.150 0.115 0.128 168,000 20,048 0.1193 0.997 0.997 1.169 0.896 0.997 21,559 0.9299 -1.54%
2022-02-09 0 0.130 0.130 0.160 0.130 0.130 25,600 3,307 0.1292 1.013 1.013 1.247 1.013 1.013 3,285 1.0066 -7.14%
2022-02-08 0 0.140 0.125 0.143 - - 0 0 - 1.091 0.974 1.114 - - 0 - 0.00%
2022-02-07 0 0.140 0.140 0.160 - - 0 0 - 1.091 1.091 1.247 - - 0 - 0.00%
2022-02-04 0 0.140 0.140 0.148 0.140 0.140 26,800 3,746 0.1398 1.091 1.091 1.153 1.091 1.091 3,439 1.0892 5.26%
2022-01-31 0 0.133 0.133 0.158 0.133 0.156 98,400 14,926 0.1517 1.036 1.036 1.231 1.036 1.216 12,628 1.1820 -5.00%
2022-01-28 0 0.140 0.121 0.154 0.118 0.140 16,000 2,064 0.1290 1.091 0.943 1.200 0.920 1.091 2,053 1.0052 1.45%
2022-01-27 0 0.138 0.118 0.138 0.138 0.138 56,000 7,728 0.1380 1.075 0.920 1.075 1.075 1.075 7,186 1.0754 -1.43%
2022-01-26 0 0.140 0.120 0.145 - - 0 0 - 1.091 0.935 1.130 - - 0 - 0.00%
2022-01-25 0 0.140 0.116 0.145 - - 4,800 528 0.1100 1.091 0.904 1.130 - - 616 0.8572 0.00%
2022-01-24 0 0.140 0.114 0.145 - - 0 0 - 1.091 0.888 1.130 - - 0 - 0.00%
2022-01-21 0 0.140 0.113 0.156 - - 0 0 - 1.091 0.881 1.216 - - 0 - 0.00%
2022-01-20 0 0.140 - 0.140 - - 0 0 - 1.091 - 1.091 - - 0 - -2.78%
2022-01-19 0 0.144 0.116 0.144 - - 0 0 - 1.122 0.904 1.122 - - 0 - 0.00%
2022-01-18 0 0.144 0.114 0.144 0.144 0.144 16,000 2,304 0.1440 1.122 0.888 1.122 1.122 1.122 2,053 1.1221 15.20%
2022-01-17 0 0.125 0.125 0.145 0.116 0.116 8,000 928 0.1160 0.974 0.974 1.130 0.904 0.904 1,027 0.9039 -3.85%
2022-01-14 0 0.130 0.130 0.144 0.129 0.129 13,856 1,756 0.1267 1.013 1.013 1.122 1.005 1.005 1,778 0.9875 -9.72%
2022-01-13 0 0.144 - 0.144 - - 0 0 - 1.122 - 1.122 - - 0 - 0.00%
2022-01-12 0 0.144 0.124 0.145 - - 0 0 - 1.122 0.966 1.130 - - 0 - 0.00%
2022-01-11 0 0.144 0.133 0.145 0.133 0.144 73,780 9,967 0.1351 1.122 1.036 1.130 1.036 1.122 9,468 1.0527 8.27%
2022-01-10 0 0.133 0.128 0.148 0.133 0.134 74,400 9,912 0.1332 1.036 0.997 1.153 1.036 1.044 9,548 1.0381 -3.62%
2022-01-07 0 0.138 0.138 0.140 0.138 0.140 45,600 6,300 0.1382 1.075 1.075 1.091 1.075 1.091 5,852 1.0766 -6.12%
2022-01-06 0 0.147 0.140 0.157 - - 0 0 - 1.145 1.091 1.223 - - 0 - 0.00%
2022-01-05 0 0.147 0.146 0.153 0.147 0.147 171,200 25,073 0.1465 1.145 1.138 1.192 1.145 1.145 21,970 1.1412 13.08%
2022-01-04 0 0.130 0.130 - 0.110 0.130 160,000 18,992 0.1187 1.013 1.013 - 0.857 1.013 20,533 0.9250 0.00%
2022-01-03 0 0.130 0.120 0.130 0.130 0.130 104,000 13,520 0.1300 1.013 0.935 1.013 1.013 1.013 13,346 1.0130 5.69%
2021-12-31 0 0.123 0.122 - 0.123 0.123 16,000 1,968 0.1230 0.958 0.951 - 0.958 0.958 2,053 0.9585 -4.65%
2021-12-30 0 0.129 0.129 0.153 0.129 0.129 12,800 1,593 0.1245 1.005 1.005 1.192 1.005 1.005 1,643 0.9698 -4.44%
2021-12-29 0 0.135 0.123 - - - 0 0 - 1.052 0.958 - - - 0 - 0.00%
2021-12-28 0 0.135 0.123 0.138 - - 0 0 - 1.052 0.958 1.075 - - 0 - 0.00%
2021-12-24 0 0.135 0.125 0.155 - - 0 0 - 1.052 0.974 1.208 - - 0 - 0.00%
2021-12-23 0 0.135 0.123 - - - 0 0 - 1.052 0.958 - - - 0 - 0.00%
2021-12-22 0 0.135 0.124 - - - 0 0 - 1.052 0.966 - - - 0 - 0.00%
2021-12-21 0 0.135 0.123 - - - 0 0 - 1.052 0.958 - - - 0 - 0.00%
2021-12-20 0 0.135 0.123 0.159 - - 0 0 - 1.052 0.958 1.239 - - 0 - 0.00%
2021-12-17 0 0.135 0.135 0.160 0.135 0.135 72,000 9,720 0.1350 1.052 1.052 1.247 1.052 1.052 9,240 1.0520 -2.17%
2021-12-16 0 0.138 0.130 0.140 - - 0 0 - 1.075 1.013 1.091 - - 0 - 0.00%
2021-12-15 0 0.138 0.130 0.140 - - 0 0 - 1.075 1.013 1.091 - - 0 - 0.00%
2021-12-14 0 0.138 0.130 0.140 - - 0 0 - 1.075 1.013 1.091 - - 0 - 0.00%
2021-12-13 0 0.138 0.124 0.140 - - 0 0 - 1.075 0.966 1.091 - - 0 - 0.00%
2021-12-10 0 0.138 0.125 0.146 0.138 0.138 120,630 16,635 0.1379 1.075 0.974 1.138 1.075 1.075 15,480 1.0746 0.00%
2021-12-09 0 0.138 0.124 0.146 - - 0 0 - 1.075 0.966 1.138 - - 0 - 0.00%
2021-12-08 0 0.138 0.128 0.140 0.138 0.138 48,000 6,624 0.1380 1.075 0.997 1.091 1.075 1.075 6,160 1.0754 8.66%
2021-12-07 0 0.127 0.127 0.140 0.123 0.123 8,000 984 0.1230 0.990 0.990 1.091 0.958 0.958 1,027 0.9585 1.60%
2021-12-06 0 0.125 0.125 0.135 0.120 0.125 72,800 8,944 0.1229 0.974 0.974 1.052 0.935 0.974 9,342 0.9574 -7.41%
2021-12-03 0 0.135 0.125 0.145 - - 0 0 - 1.052 0.974 1.130 - - 0 - 0.00%
2021-12-02 0 0.135 0.135 0.145 - - 0 0 - 1.052 1.052 1.130 - - 0 - 0.00%
2021-12-01 0 0.135 0.135 0.145 0.134 0.142 191,200 26,744 0.1399 1.052 1.052 1.130 1.044 1.107 24,537 1.0900 -6.90%
2021-11-30 0 0.145 0.145 0.150 0.142 0.144 96,000 13,720 0.1429 1.130 1.130 1.169 1.107 1.122 12,320 1.1137 1.40%
2021-11-29 0 0.143 0.143 0.158 0.134 0.134 20,200 2,677 0.1325 1.114 1.114 1.231 1.044 1.044 2,592 1.0327 -4.67%
2021-11-26 0 0.150 0.133 0.158 0.150 0.150 80,000 12,000 0.1500 1.169 1.036 1.231 1.169 1.169 10,266 1.1689 -1.96%
2021-11-25 0 0.153 0.148 0.157 0.153 0.156 136,000 20,904 0.1537 1.192 1.153 1.223 1.192 1.216 17,453 1.1977 4.79%
2021-11-24 0 0.146 0.146 0.156 0.146 0.146 11,200 1,603 0.1431 1.138 1.138 1.216 1.138 1.138 1,437 1.1153 -0.68%
2021-11-23 0 0.147 0.147 0.164 0.146 0.146 40,000 5,840 0.1460 1.145 1.145 1.278 1.138 1.138 5,133 1.1377 2.08%
2021-11-22 0 0.144 0.144 0.149 0.142 0.147 196,000 28,204 0.1439 1.122 1.122 1.161 1.107 1.145 25,153 1.1213 1.41%
2021-11-19 0 0.142 0.142 0.147 0.142 0.142 8,000 1,136 0.1420 1.107 1.107 1.145 1.107 1.107 1,027 1.1065 -1.39%
2021-11-18 0 0.144 0.143 0.150 0.144 0.144 8,000 1,152 0.1440 1.122 1.114 1.169 1.122 1.122 1,027 1.1221 -2.70%
2021-11-17 0 0.148 0.134 0.148 0.127 0.148 187,200 27,112 0.1448 1.153 1.044 1.153 0.990 1.153 24,023 1.1286 5.71%
2021-11-16 0 0.140 0.134 0.150 - - 0 0 - 1.091 1.044 1.169 - - 0 - 0.00%
2021-11-15 0 0.140 0.140 0.149 0.137 0.142 472,000 65,656 0.1391 1.091 1.091 1.161 1.068 1.107 60,572 1.0839 -6.67%
2021-11-12 0 0.150 0.147 0.150 0.154 0.154 8,000 1,232 0.1540 1.169 1.145 1.169 1.200 1.200 1,027 1.2000 -3.85%
2021-11-11 0 0.156 0.138 0.156 - - 0 0 - 1.216 1.075 1.216 - - 0 - -0.64%
2021-11-10 0 0.157 0.138 0.157 0.160 0.160 8,000 1,280 0.1600 1.223 1.075 1.223 1.247 1.247 1,027 1.2468 -4.27%
2021-11-09 0 0.164 0.134 0.164 0.132 0.165 298,400 40,736 0.1365 1.278 1.044 1.278 1.029 1.286 38,294 1.0638 12.33%
2021-11-08 0 0.146 - 0.160 0.146 0.146 56,000 8,176 0.1460 1.138 - 1.247 1.138 1.138 7,186 1.1377 1.39%
2021-11-05 0 0.144 0.144 0.157 - - 0 0 - 1.122 1.122 1.223 - - 0 - 2.86%
2021-11-04 0 0.140 0.128 0.155 0.140 0.145 56,000 7,880 0.1407 1.091 0.997 1.208 1.091 1.130 7,186 1.0965 -3.45%
2021-11-03 0 0.145 0.129 0.160 0.145 0.145 257,600 37,332 0.1449 1.130 1.005 1.247 1.130 1.130 33,058 1.1293 2.11%
2021-11-02 0 0.142 0.142 0.160 - - 0 0 - 1.107 1.107 1.247 - - 0 - 0.00%
2021-11-01 0 0.142 0.142 0.149 0.138 0.150 272,000 38,816 0.1427 1.107 1.107 1.161 1.075 1.169 34,906 1.1120 -5.96%
2021-10-29 0 0.151 0.142 0.154 - - 0 0 - 1.177 1.107 1.200 - - 0 - -2.58%
2021-10-28 0 0.155 0.145 0.159 0.145 0.155 160,000 24,400 0.1525 1.208 1.130 1.239 1.130 1.208 20,533 1.1883 6.90%
2021-10-27 0 0.145 0.145 0.160 0.138 0.146 116,000 16,616 0.1432 1.130 1.130 1.247 1.075 1.138 14,886 1.1162 -5.23%
2021-10-26 0 0.153 - 0.163 - - 0 0 - 1.192 - 1.270 - - 0 - 0.00%
2021-10-25 0 0.153 0.153 0.157 0.153 0.153 48,000 7,344 0.1530 1.192 1.192 1.223 1.192 1.192 6,160 1.1922 -2.55%
2021-10-22 0 0.157 - 0.160 - - 0 0 - 1.223 - 1.247 - - 0 - 0.00%
2021-10-21 0 0.157 0.138 0.157 0.148 0.157 88,000 13,536 0.1538 1.223 1.075 1.223 1.153 1.223 11,293 1.1986 6.08%
2021-10-20 0 0.148 0.142 0.150 0.150 0.153 114,400 17,220 0.1505 1.153 1.107 1.169 1.169 1.192 14,681 1.1729 -1.33%
2021-10-19 0 0.150 0.140 0.160 0.150 0.150 15,466 2,207 0.1427 1.169 1.091 1.247 1.169 1.169 1,985 1.1120 -1.96%
2021-10-18 0 0.153 0.150 0.162 - - 0 0 - 1.192 1.169 1.262 - - 0 - 0.00%
2021-10-15 0 0.153 0.147 0.155 0.153 0.153 216,000 33,048 0.1530 1.192 1.145 1.208 1.192 1.192 27,719 1.1922 5.52%
2021-10-12 0 0.145 0.129 0.160 - - 0 0 - 1.130 1.005 1.247 - - 0 - 0.00%
2021-10-11 0 0.145 0.145 0.158 - - 2,400 324 0.1350 1.130 1.130 1.231 - - 308 1.0520 0.69%
2021-10-08 0 0.144 0.144 0.163 0.144 0.144 28,800 4,123 0.1432 1.122 1.122 1.270 1.122 1.122 3,696 1.1156 -0.69%
2021-10-07 0 0.145 0.139 0.164 0.140 0.150 512,800 74,384 0.1451 1.130 1.083 1.278 1.091 1.169 65,808 1.1303 -6.45%
2021-10-06 0 0.155 0.136 0.163 0.155 0.155 80,000 12,400 0.1550 1.208 1.060 1.270 1.208 1.208 10,266 1.2078 0.65%
2021-10-05 0 0.154 0.152 0.167 - - 0 0 - 1.200 1.184 1.301 - - 0 - 0.00%
2021-10-04 0 0.154 0.138 0.157 0.154 0.154 40,000 6,160 0.1540 1.200 1.075 1.223 1.200 1.200 5,133 1.2000 -0.65%
2021-09-30 0 0.155 0.154 0.160 0.155 0.155 80,000 12,400 0.1550 1.208 1.200 1.247 1.208 1.208 10,266 1.2078 0.65%
2021-09-29 0 0.154 0.138 0.154 - - 40,000 6,000 0.1500 1.200 1.075 1.200 - - 5,133 1.1689 -0.65%
2021-09-28 0 0.155 0.140 0.155 0.155 0.160 84,000 13,140 0.1564 1.208 1.091 1.208 1.208 1.247 10,780 1.2190 -3.73%
2021-09-27 0 0.161 0.138 0.161 0.161 0.161 40,000 6,440 0.1610 1.255 1.075 1.255 1.255 1.255 5,133 1.2546 -0.62%
2021-09-24 0 0.162 0.150 0.162 0.160 0.173 920,000 152,064 0.1653 1.262 1.169 1.262 1.247 1.348 118,064 1.2880 1.25%
2021-09-23 0 0.160 0.155 0.163 0.131 0.180 2,672,000 408,160 0.1528 1.247 1.208 1.270 1.021 1.403 342,898 1.1903 21.21%
2021-09-21 0 0.132 0.132 0.150 - - 0 0 - 1.029 1.029 1.169 - - 0 - 1.54%
2021-09-20 0 0.130 0.130 0.149 0.130 0.130 26,640 3,444 0.1293 1.013 1.013 1.161 1.013 1.013 3,419 1.0074 0.00%
2021-09-17 0 0.130 0.130 - 0.130 0.130 72,000 9,360 0.1300 1.013 1.013 - 1.013 1.013 9,240 1.0130 2.36%
2021-09-16 0 0.127 0.127 0.159 0.126 0.147 120,000 16,248 0.1354 0.990 0.990 1.239 0.982 1.145 15,400 1.0551 -13.01%
2021-09-15 0 0.146 0.146 0.160 0.146 0.146 24,000 3,504 0.1460 1.138 1.138 1.247 1.138 1.138 3,080 1.1377 0.00%
2021-09-14 0 0.146 0.146 0.160 0.145 0.146 208,000 30,336 0.1458 1.138 1.138 1.247 1.130 1.138 26,693 1.1365 0.00%
2021-09-13 0 0.146 0.145 0.160 0.146 0.146 120,000 17,520 0.1460 1.138 1.130 1.247 1.138 1.138 15,400 1.1377 0.69%
2021-09-10 0 0.145 0.145 0.164 0.144 0.144 14,035 1,966 0.1401 1.130 1.130 1.278 1.122 1.122 1,801 1.0915 0.69%
2021-09-09 0 0.144 0.131 0.160 0.143 0.145 88,000 12,672 0.1440 1.122 1.021 1.247 1.114 1.130 11,293 1.1221 0.70%
2021-09-08 0 0.143 0.131 0.143 0.139 0.145 2,752,000 386,752 0.1405 1.114 1.021 1.114 1.083 1.130 353,165 1.0951 5.15%
2021-09-07 0 0.136 0.123 0.150 - - 0 0 - 1.060 0.958 1.169 - - 0 - 0.00%
2021-09-06 0 0.136 0.136 0.160 - - 0 0 - 1.060 1.060 1.247 - - 0 - 0.00%
2021-09-03 0 0.136 0.136 0.143 0.128 0.136 340,000 44,440 0.1307 1.060 1.060 1.114 0.997 1.060 43,632 1.0185 -4.23%
2021-09-02 0 0.142 0.129 0.142 0.142 0.142 56,000 7,952 0.1420 1.107 1.005 1.107 1.107 1.107 7,186 1.1065 -0.70%
2021-09-01 0 0.143 0.143 0.154 0.143 0.143 28,800 4,094 0.1422 1.114 1.114 1.200 1.114 1.114 3,696 1.1077 0.00%
2021-08-31 0 0.143 0.143 0.153 0.124 0.124 10,400 1,316 0.1265 1.114 1.114 1.192 0.966 0.966 1,335 0.9860 1.42%
2021-08-30 0 0.141 0.141 0.145 0.141 0.149 75,650 11,104 0.1468 1.099 1.099 1.130 1.099 1.161 9,708 1.1438 -4.73%
2021-08-27 0 0.148 0.148 0.168 0.141 0.146 48,000 6,888 0.1435 1.153 1.153 1.309 1.099 1.138 6,160 1.1182 4.96%
2021-08-26 0 0.141 0.125 0.150 - - 960 112 0.1167 1.099 0.974 1.169 - - 123 0.9091 0.00%
2021-08-25 0 0.141 0.124 0.150 - - 0 0 - 1.099 0.966 1.169 - - 0 - 0.00%
2021-08-24 0 0.141 - 0.150 0.140 0.141 184,045 25,838 0.1404 1.099 - 1.169 1.091 1.099 23,619 1.0940 0.71%
2021-08-23 0 0.140 0.118 0.140 0.141 0.141 113,600 15,976 0.1406 1.091 0.920 1.091 1.099 1.099 14,578 1.0959 -0.71%
2021-08-20 0 0.141 0.130 0.141 0.140 0.141 68,000 9,520 0.1400 1.099 1.013 1.099 1.091 1.099 8,726 1.0909 0.00%
2021-08-19 0 0.141 0.123 0.141 0.138 0.141 72,000 10,128 0.1407 1.099 0.958 1.099 1.075 1.099 9,240 1.0961 0.00%
2021-08-18 0 0.141 - 0.141 0.141 0.141 72,000 10,152 0.1410 1.099 - 1.099 1.099 1.099 9,240 1.0987 0.00%
2021-08-17 0 0.141 - 0.141 0.141 0.141 120,000 16,920 0.1410 1.099 - 1.099 1.099 1.099 15,400 1.0987 0.00%
2021-08-16 0 0.141 0.141 0.144 0.141 0.141 8,000 1,128 0.1410 1.099 1.099 1.122 1.099 1.099 1,027 1.0987 1.44%
2021-08-13 0 0.139 0.122 0.139 0.139 0.139 76,000 10,476 0.1378 1.083 0.951 1.083 1.083 1.083 9,753 1.0741 0.00%
2021-08-12 0 0.139 0.139 0.150 0.138 0.139 68,000 9,340 0.1374 1.083 1.083 1.169 1.075 1.083 8,726 1.0703 1.46%
2021-08-11 0 0.137 0.129 0.150 0.137 0.145 48,000 6,640 0.1383 1.068 1.005 1.169 1.068 1.130 6,160 1.0779 3.01%
2021-08-10 0 0.133 0.128 0.150 - - 0 0 - 1.036 0.997 1.169 - - 0 - 0.00%
2021-08-09 0 0.133 0.128 0.150 0.133 0.133 204,000 27,088 0.1328 1.036 0.997 1.169 1.036 1.036 26,179 1.0347 0.00%
2021-08-06 0 0.133 0.128 0.150 0.132 0.133 576,000 76,592 0.1330 1.036 0.997 1.169 1.029 1.036 73,918 1.0362 0.00%
2021-08-05 0 0.133 0.128 0.150 - - 120,000 15,360 0.1280 1.036 0.997 1.169 - - 15,400 0.9974 0.00%
2021-08-04 0 0.133 0.133 0.135 - - 0 0 - 1.036 1.036 1.052 - - 0 - -1.48%
2021-08-03 0 0.135 0.127 0.150 - - 0 0 - 1.052 0.990 1.169 - - 0 - 0.00%
2021-08-02 0 0.135 0.135 0.150 - - 400 50 0.1250 1.052 1.052 1.169 - - 51 0.9740 0.00%
2021-07-30 0 0.135 0.130 0.160 - - 0 0 - 1.052 1.013 1.247 - - 0 - 0.00%
2021-07-29 0 0.135 0.121 0.139 0.139 0.139 24,000 3,336 0.1390 1.052 0.943 1.083 1.083 1.083 3,080 1.0831 3.85%
2021-07-28 0 0.130 0.122 0.135 0.121 0.130 200,000 25,424 0.1271 1.013 0.951 1.052 0.943 1.013 25,666 0.9906 -3.70%
2021-07-27 0 0.135 - 0.138 0.130 0.138 1,688,000 227,512 0.1348 1.052 - 1.075 1.013 1.075 216,621 1.0503 -4.93%
2021-07-26 0 0.142 0.121 0.142 0.142 0.142 35,200 4,944 0.1405 1.107 0.943 1.107 1.107 1.107 4,517 1.0945 0.00%
2021-07-23 0 0.142 0.121 0.158 0.142 0.142 387,200 54,950 0.1419 1.107 0.943 1.231 1.107 1.107 49,689 1.1059 0.00%
2021-07-22 0 0.142 0.131 0.158 - - 0 0 - 1.107 1.021 1.231 - - 0 - 0.00%
2021-07-21 0 0.142 0.132 0.142 0.130 0.142 576,000 80,360 0.1395 1.107 1.029 1.107 1.013 1.107 73,918 1.0871 0.71%
2021-07-20 0 0.141 0.123 0.149 - - 0 0 - 1.099 0.958 1.161 - - 0 - 0.00%
2021-07-19 0 0.141 0.135 0.143 0.143 0.143 50,880 7,252 0.1425 1.099 1.052 1.114 1.114 1.114 6,529 1.1107 2.17%
2021-07-16 0 0.138 0.132 0.140 0.141 0.141 40,000 5,640 0.1410 1.075 1.029 1.091 1.099 1.099 5,133 1.0987 -2.13%
2021-07-15 0 0.141 0.137 0.151 - - 0 0 - 1.099 1.068 1.177 - - 0 - 0.00%
2021-07-14 0 0.141 0.133 0.151 - - 20 2 0.1000 1.099 1.036 1.177 - - 3 0.7792 0.00%
2021-07-13 0 0.141 - 0.151 0.141 0.141 12,800 1,784 0.1394 1.099 - 1.177 1.099 1.099 1,643 1.0861 -6.62%
2021-07-12 0 0.151 0.144 0.151 0.144 0.151 152,000 22,201 0.1461 1.177 1.122 1.177 1.122 1.177 19,506 1.1382 4.86%
2021-07-09 0 0.144 0.132 0.151 - - 3,200 419 0.1309 1.122 1.029 1.177 - - 411 1.0203 0.00%
2021-07-08 0 0.144 - 0.154 - - 0 0 - 1.122 - 1.200 - - 0 - 0.00%
2021-07-07 0 0.144 0.138 0.154 0.144 0.144 11,200 1,584 0.1414 1.122 1.075 1.200 1.122 1.122 1,437 1.1021 -4.00%
2021-07-06 0 0.150 0.144 0.155 - - 0 0 - 1.169 1.122 1.208 - - 0 - 0.00%
2021-07-05 0 0.150 0.145 0.156 - - 0 0 - 1.169 1.130 1.216 - - 0 - 0.00%
2021-07-02 0 0.150 0.150 0.154 0.138 0.153 309,040 45,346 0.1467 1.169 1.169 1.200 1.075 1.192 39,659 1.1434 -8.54%
2021-06-30 0 0.164 0.152 0.163 0.154 0.167 32,000 5,240 0.1638 1.278 1.184 1.270 1.200 1.301 4,107 1.2760 6.49%
2021-06-29 0 0.154 0.143 0.157 0.144 0.154 32,800 4,799 0.1463 1.200 1.114 1.223 1.122 1.200 4,209 1.1401 -1.91%
2021-06-28 0 0.157 0.156 0.157 - - 0 0 - 1.223 1.216 1.223 - - 0 - 0.00%
2021-06-25 0 0.157 0.157 0.160 0.157 0.158 48,000 7,568 0.1577 1.223 1.223 1.247 1.223 1.231 6,160 1.2286 -1.87%
2021-06-24 0 0.160 0.152 0.165 0.160 0.160 49,600 7,920 0.1597 1.247 1.184 1.286 1.247 1.247 6,365 1.2443 0.63%
2021-06-23 0 0.159 0.159 0.165 0.159 0.168 264,000 43,776 0.1658 1.239 1.239 1.286 1.239 1.309 33,879 1.2921 0.63%
2021-06-22 0 0.158 0.158 0.164 0.150 0.158 144,000 21,984 0.1527 1.231 1.231 1.278 1.169 1.231 18,480 1.1896 0.00%
2021-06-21 0 0.158 0.147 0.163 0.143 0.164 152,800 23,662 0.1549 1.231 1.145 1.270 1.114 1.278 19,609 1.2067 10.49%
2021-06-18 0 0.143 0.131 0.165 0.142 0.144 176,000 25,136 0.1428 1.114 1.021 1.286 1.107 1.122 22,586 1.1129 -0.69%
2021-06-17 0 0.144 0.130 0.148 0.148 0.148 32,000 4,736 0.1480 1.122 1.013 1.153 1.153 1.153 4,107 1.1533 4.35%
2021-06-16 0 0.138 0.138 0.145 0.138 0.138 8,000 1,104 0.1380 1.075 1.075 1.130 1.075 1.075 1,027 1.0754 0.00%
2021-06-15 0 0.138 0.136 0.148 0.136 0.138 112,000 15,184 0.1356 1.075 1.060 1.153 1.060 1.075 14,373 1.0564 -2.13%
2021-06-11 0 0.141 0.140 0.145 0.140 0.141 64,000 8,984 0.1404 1.099 1.091 1.130 1.091 1.099 8,213 1.0939 0.00%
2021-06-10 0 0.141 0.139 0.150 0.141 0.141 16,000 2,256 0.1410 1.099 1.083 1.169 1.099 1.099 2,053 1.0987 -4.73%
2021-06-09 0 0.148 0.140 0.153 0.139 0.154 544,000 80,976 0.1489 1.153 1.091 1.192 1.083 1.200 69,812 1.1599 8.82%
2021-06-08 0 0.136 - 0.160 0.136 0.136 16,000 2,176 0.1360 1.060 - 1.247 1.060 1.060 2,053 1.0598 -4.90%
2021-06-07 0 0.143 0.136 0.144 0.143 0.144 216,000 30,968 0.1434 1.114 1.060 1.122 1.114 1.122 27,719 1.1172 -0.69%
2021-06-04 0 0.144 0.136 0.158 0.135 0.145 624,000 85,304 0.1367 1.122 1.060 1.231 1.052 1.130 80,078 1.0653 -1.37%
2021-06-03 0 0.146 0.146 0.148 0.135 0.148 162,400 23,192 0.1428 1.138 1.138 1.153 1.052 1.153 20,841 1.1128 -0.68%
2021-06-02 0 0.147 0.143 0.158 - - 2,400 324 0.1350 1.145 1.114 1.231 - - 308 1.0520 0.00%
2021-06-01 0 0.147 0.134 0.162 0.146 0.147 48,000 7,040 0.1467 1.145 1.044 1.262 1.138 1.145 6,160 1.1429 0.00%
2021-05-31 0 0.147 0.138 0.150 - - 0 0 - 1.145 1.075 1.169 - - 0 - -2.65%
2021-05-28 0 0.151 0.151 0.159 0.144 0.145 312,000 45,024 0.1443 1.177 1.177 1.239 1.122 1.130 40,039 1.1245 2.03%
2021-05-27 0 0.148 0.148 0.149 0.148 0.148 13,600 1,945 0.1430 1.153 1.153 1.161 1.153 1.153 1,745 1.1144 -1.33%
2021-05-26 0 0.150 0.150 0.160 0.150 0.150 328,800 49,316 0.1500 1.169 1.169 1.247 1.169 1.169 42,195 1.1688 0.00%
2021-05-25 0 0.150 0.150 0.160 0.150 0.155 264,000 40,184 0.1522 1.169 1.169 1.247 1.169 1.208 33,879 1.1861 -3.23%
2021-05-24 0 0.155 0.141 0.155 0.150 0.155 488,000 73,864 0.1514 1.208 1.099 1.208 1.169 1.208 62,625 1.1795 9.93%
2021-05-21 0 0.141 0.128 0.155 0.141 0.141 8,000 1,128 0.1410 1.099 0.997 1.208 1.099 1.099 1,027 1.0987 -4.73%
2021-05-20 0 0.148 0.133 0.148 - - 7,200 914 0.1269 1.153 1.036 1.153 - - 924 0.9892 -0.67%
2021-05-18 0 0.149 0.143 0.149 0.149 0.150 144,000 21,536 0.1496 1.161 1.114 1.161 1.161 1.169 18,480 1.1654 2.05%
2021-05-17 0 0.146 0.146 0.153 0.144 0.154 69,600 10,428 0.1498 1.138 1.138 1.192 1.122 1.200 8,932 1.1675 0.00%
2021-05-14 0 0.146 0.142 0.152 0.146 0.153 584,000 88,640 0.1518 1.138 1.107 1.184 1.138 1.192 74,945 1.1827 -7.59%
2021-05-13 0 0.158 0.151 0.163 0.158 0.158 600,800 94,916 0.1580 1.231 1.177 1.270 1.231 1.231 77,101 1.2311 -0.63%
2021-05-12 0 0.159 0.151 0.160 - - 0 0 - 1.239 1.177 1.247 - - 0 - 0.00%
2021-05-11 0 0.159 0.153 0.159 0.153 0.159 136,000 21,176 0.1557 1.239 1.192 1.239 1.192 1.239 17,453 1.2133 -0.63%
2021-05-10 0 0.160 0.150 0.160 0.159 0.171 296,000 47,496 0.1605 1.247 1.169 1.247 1.239 1.333 37,986 1.2504 0.63%
2021-05-07 0 0.159 0.147 0.159 0.146 0.160 103,275 16,109 0.1560 1.239 1.145 1.239 1.138 1.247 13,253 1.2155 -0.63%
2021-05-06 0 0.160 0.150 0.160 0.159 0.160 32,000 5,104 0.1595 1.247 1.169 1.247 1.239 1.247 4,107 1.2429 0.63%
2021-05-05 0 0.159 0.148 0.159 - - 0 0 - 1.239 1.153 1.239 - - 0 - 0.00%
2021-05-04 0 0.159 - 0.159 - - 800 113 0.1413 1.239 - 1.239 - - 103 1.1007 0.00%
2021-05-03 0 0.159 0.148 0.169 0.155 0.159 92,800 14,680 0.1582 1.239 1.153 1.317 1.208 1.239 11,909 1.2327 0.00%
2021-04-30 0 0.159 0.150 0.159 - - 0 0 - 1.239 1.169 1.239 - - 0 - 0.00%
2021-04-29 0 0.159 0.150 0.159 0.159 0.159 96,000 15,264 0.1590 1.239 1.169 1.239 1.239 1.239 12,320 1.2390 -0.63%
2021-04-28 0 0.160 0.148 0.160 0.155 0.160 512,000 79,680 0.1556 1.247 1.153 1.247 1.208 1.247 65,705 1.2127 3.23%
2021-04-27 0 0.155 0.150 0.155 0.154 0.155 1,096,000 169,496 0.1546 1.208 1.169 1.208 1.200 1.208 140,650 1.2051 0.00%
2021-04-26 0 0.155 0.150 0.156 0.146 0.157 1,184,000 173,336 0.1464 1.208 1.169 1.216 1.138 1.223 151,943 1.1408 1.31%
2021-04-23 0 0.153 0.143 0.154 0.153 0.156 280,000 43,128 0.1540 1.192 1.114 1.200 1.192 1.216 35,932 1.2003 -1.29%
2021-04-22 0 0.155 0.150 0.156 0.150 0.160 2,448,000 377,760 0.1543 1.208 1.169 1.216 1.169 1.247 314,152 1.2025 4.73%
2021-04-21 0 0.148 0.144 0.148 0.148 0.169 4,576,800 706,177 0.1543 1.153 1.122 1.153 1.153 1.317 587,342 1.2023 -4.52%
2021-04-20 0 0.155 0.155 0.164 0.155 0.178 4,860,800 815,136 0.1677 1.208 1.208 1.278 1.208 1.387 623,787 1.3068 -7.19%
2021-04-19 0 0.167 0.164 0.172 0.161 0.167 6,488,000 1,064,816 0.1641 1.301 1.278 1.340 1.255 1.301 832,606 1.2789 4.37%
2021-04-16 0 0.160 0.158 0.165 0.155 0.173 1,124,800 182,475 0.1622 1.247 1.231 1.286 1.208 1.348 144,346 1.2642 -2.44%
2021-04-15 0 0.164 0.164 0.169 0.164 0.174 2,256,000 371,808 0.1648 1.278 1.278 1.317 1.278 1.356 289,513 1.2843 -1.80%
2021-04-14 0 0.167 0.166 0.174 0.167 0.172 1,665,333 281,163 0.1688 1.301 1.294 1.356 1.301 1.340 213,713 1.3156 -4.57%
2021-04-13 0 0.175 0.174 0.180 0.174 0.187 3,496,000 624,072 0.1785 1.364 1.356 1.403 1.356 1.457 448,642 1.3910 -5.91%
2021-04-12 0 0.186 0.186 0.189 0.175 0.205 17,772,000 3,514,320 0.1977 1.449 1.449 1.473 1.364 1.597 2,280,684 1.5409 -4.62%
2021-04-09 0 0.195 0.180 0.195 0.168 0.198 5,220,800 1,026,726 0.1967 1.520 1.403 1.520 1.309 1.543 669,986 1.5325 11.43%
2021-04-08 0 0.175 0.175 0.184 0.172 0.188 1,888,000 335,416 0.1777 1.364 1.364 1.434 1.340 1.465 242,287 1.3844 -5.41%
2021-04-07 0 0.185 0.181 0.198 0.185 0.185 24,000 4,440 0.1850 1.442 1.410 1.543 1.442 1.442 3,080 1.4416 -0.54%
2021-04-01 0 0.186 0.182 0.191 0.182 0.192 525,600 98,224 0.1869 1.449 1.418 1.488 1.418 1.496 67,450 1.4562 -3.12%
2021-03-31 0 0.192 0.180 0.194 0.180 0.192 5,969,600 1,143,064 0.1915 1.496 1.403 1.512 1.403 1.496 766,080 1.4921 0.00%
2021-03-30 0 0.192 0.185 0.192 0.193 0.193 16,000 3,088 0.1930 1.496 1.442 1.496 1.504 1.504 2,053 1.5039 -0.52%
2021-03-29 0 0.193 0.188 0.193 0.185 0.195 12,328,000 2,354,016 0.1909 1.504 1.465 1.504 1.442 1.520 1,582,055 1.4879 9.04%
2021-03-26 0 0.177 0.177 0.190 0.177 0.191 1,883,200 341,920 0.1816 1.379 1.379 1.481 1.379 1.488 241,671 1.4148 -6.84%
2021-03-25 0 0.190 0.173 0.195 0.170 0.200 17,496,000 3,401,496 0.1944 1.481 1.348 1.520 1.325 1.558 2,245,265 1.5150 6.74%
2021-03-24 0 0.178 0.171 0.178 0.167 0.178 1,208,000 209,896 0.1738 1.387 1.333 1.387 1.301 1.387 155,023 1.3540 -1.11%
2021-03-23 0 0.180 0.171 0.183 0.180 0.189 34,400 6,320 0.1837 1.403 1.333 1.426 1.403 1.473 4,415 1.4316 3.45%
2021-03-22 0 0.174 0.174 0.190 0.173 0.173 14,400 2,411 0.1674 1.356 1.356 1.481 1.348 1.348 1,848 1.3047 -2.79%
2021-03-19 0 0.179 0.175 0.180 0.177 0.184 584,000 103,984 0.1781 1.395 1.364 1.403 1.379 1.434 74,945 1.3875 -2.72%
2021-03-18 0 0.184 0.180 0.197 0.184 0.186 184,000 34,032 0.1850 1.434 1.403 1.535 1.434 1.449 23,613 1.4413 -0.54%
2021-03-17 0 0.185 0.181 0.197 - - 0 0 - 1.442 1.410 1.535 - - 0 - 0.00%
2021-03-16 0 0.185 0.185 0.193 0.183 0.183 48,000 8,784 0.1830 1.442 1.442 1.504 1.426 1.426 6,160 1.4260 -6.09%
2021-03-15 0 0.197 0.185 0.197 0.198 0.199 376,000 74,720 0.1987 1.535 1.442 1.535 1.543 1.551 48,252 1.5485 3.68%
2021-03-12 0 0.190 0.180 0.190 0.190 0.190 56,000 10,640 0.1900 1.481 1.403 1.481 1.481 1.481 7,186 1.4806 0.00%
2021-03-11 0 0.190 0.185 0.197 - - 4,800 833 0.1735 1.481 1.442 1.535 - - 616 1.3523 0.00%
2021-03-10 0 0.190 0.186 0.201 0.188 0.195 1,064,000 204,520 0.1922 1.481 1.449 1.566 1.465 1.520 136,543 1.4978 7.34%
2021-03-09 0 0.177 0.175 0.190 - - 0 0 - 1.379 1.364 1.481 - - 0 - 0.00%
2021-03-08 0 0.177 0.177 0.185 0.176 0.176 8,000 1,408 0.1760 1.379 1.379 1.442 1.371 1.371 1,027 1.3715 -4.32%
2021-03-05 0 0.185 0.169 0.195 0.175 0.185 71,866 12,904 0.1796 1.442 1.317 1.520 1.364 1.442 9,223 1.3992 3.35%
2021-03-04 0 0.179 0.179 0.191 0.175 0.178 20,000 3,504 0.1752 1.395 1.395 1.488 1.364 1.387 2,567 1.3652 0.56%
2021-03-03 0 0.178 0.178 0.195 0.178 0.179 28,800 5,086 0.1766 1.387 1.387 1.520 1.387 1.395 3,696 1.3761 -0.56%
2021-03-02 0 0.179 0.177 0.199 0.179 0.179 96,000 17,264 0.1798 1.395 1.379 1.551 1.395 1.395 12,320 1.4013 -1.65%
2021-03-01 0 0.182 0.182 0.195 - - 0 0 - 1.418 1.418 1.520 - - 0 - 0.00%
2021-02-26 0 0.182 0.182 0.195 0.181 0.185 432,800 78,769 0.1820 1.418 1.418 1.520 1.410 1.442 55,541 1.4182 -3.19%
2021-02-25 0 0.188 0.188 0.194 0.181 0.181 12,050 2,161 0.1793 1.465 1.465 1.512 1.410 1.410 1,546 1.3975 -3.09%
2021-02-24 0 0.194 0.181 0.196 0.194 0.197 184,000 36,184 0.1967 1.512 1.410 1.527 1.512 1.535 23,613 1.5324 -3.96%
2021-02-23 0 0.202 0.195 0.202 0.202 0.205 152,000 31,136 0.2048 1.574 1.520 1.574 1.574 1.597 19,506 1.5962 -1.46%
2021-02-22 0 0.205 0.191 0.205 0.188 0.208 532,000 106,876 0.2009 1.597 1.488 1.597 1.465 1.621 68,272 1.5655 9.04%
2021-02-19 0 0.188 0.188 0.192 0.188 0.198 1,120,000 214,640 0.1916 1.465 1.465 1.496 1.465 1.543 143,730 1.4934 -5.05%
2021-02-18 0 0.198 0.197 0.202 0.195 0.202 1,220,800 242,902 0.1990 1.543 1.535 1.574 1.520 1.574 156,666 1.5504 -1.98%
2021-02-17 0 0.202 0.202 0.209 0.198 0.223 2,617,200 544,164 0.2079 1.574 1.574 1.629 1.543 1.738 335,866 1.6202 5.21%
2021-02-16 0 0.192 0.192 0.195 0.183 0.199 1,241,600 238,321 0.1919 1.496 1.496 1.520 1.426 1.551 159,335 1.4957 5.49%
2021-02-11 0 0.182 0.181 0.184 0.180 0.185 2,112,000 388,376 0.1839 1.418 1.410 1.434 1.403 1.442 271,033 1.4329 2.82%
2021-02-10 0 0.177 0.173 0.178 0.173 0.177 704,000 123,832 0.1759 1.379 1.348 1.387 1.348 1.379 90,344 1.3707 -1.12%
2021-02-09 0 0.179 0.175 0.180 0.175 0.179 600,000 105,808 0.1763 1.395 1.364 1.403 1.364 1.395 76,998 1.3742 1.13%
2021-02-08 0 0.177 0.177 0.179 0.173 0.176 584,800 100,808 0.1724 1.379 1.379 1.395 1.348 1.371 75,048 1.3433 -0.56%
2021-02-05 0 0.178 0.174 0.179 0.176 0.179 58,400 10,288 0.1762 1.387 1.356 1.395 1.371 1.395 7,494 1.3727 -1.66%
2021-02-04 0 0.181 0.175 0.182 0.176 0.182 17,600 3,136 0.1782 1.410 1.364 1.418 1.371 1.418 2,259 1.3885 1.12%
2021-02-03 0 0.179 0.174 0.180 0.173 0.184 2,008,000 360,512 0.1795 1.395 1.356 1.403 1.348 1.434 257,687 1.3990 0.56%
2021-02-02 0 0.178 0.173 0.179 0.173 0.180 3,794,400 672,707 0.1773 1.387 1.348 1.395 1.348 1.403 486,936 1.3815 1.14%
2021-02-01 0 0.176 0.172 0.177 0.170 0.178 237,600 41,165 0.1733 1.371 1.340 1.379 1.325 1.387 30,491 1.3501 -1.12%
2021-01-29 0 0.178 0.173 0.178 0.173 0.179 224,000 39,496 0.1763 1.387 1.348 1.387 1.348 1.395 28,746 1.3740 2.89%
2021-01-28 0 0.173 0.173 0.177 0.172 0.177 872,000 150,560 0.1727 1.348 1.348 1.379 1.340 1.379 111,904 1.3454 -2.26%
2021-01-27 0 0.177 0.177 0.180 0.172 0.185 1,113,600 203,068 0.1824 1.379 1.379 1.403 1.340 1.442 142,909 1.4210 -3.28%
2021-01-26 0 0.183 0.177 0.185 0.172 0.190 7,482,400 1,342,847 0.1795 1.426 1.379 1.442 1.340 1.481 960,218 1.3985 4.57%
2021-01-25 0 0.175 0.172 0.176 0.171 0.187 3,458,400 612,873 0.1772 1.364 1.340 1.371 1.333 1.457 443,817 1.3809 -5.41%
2021-01-22 0 0.185 0.182 0.186 0.180 0.189 14,893,600 2,735,124 0.1836 1.442 1.418 1.449 1.403 1.473 1,911,299 1.4310 2.78%
2021-01-21 0 0.180 0.177 0.180 0.180 0.205 1,222,100 230,901 0.1889 1.403 1.379 1.403 1.403 1.597 156,832 1.4723 -2.70%
2021-01-20 0 0.185 0.178 0.186 0.171 0.190 9,776,000 1,765,239 0.1806 1.442 1.387 1.449 1.333 1.481 1,254,556 1.4071 5.71%
2021-01-19 0 0.175 0.173 0.175 0.173 0.177 481,600 83,868 0.1741 1.364 1.348 1.364 1.348 1.379 61,804 1.3570 -1.13%
2021-01-18 0 0.177 0.170 0.177 0.170 0.177 624,000 109,160 0.1749 1.379 1.325 1.379 1.325 1.379 80,078 1.3632 0.57%
2021-01-15 0 0.176 0.176 0.178 0.172 0.178 104,000 18,032 0.1734 1.371 1.371 1.387 1.340 1.387 13,346 1.3511 -1.12%
2021-01-14 0 0.178 0.171 0.178 0.171 0.178 468,880 80,498 0.1717 1.387 1.333 1.387 1.333 1.387 60,171 1.3378 -1.66%
2021-01-13 0 0.181 0.172 0.181 0.166 0.181 388,800 69,560 0.1789 1.410 1.340 1.410 1.294 1.410 49,895 1.3941 1.69%
2021-01-12 0 0.178 0.172 0.178 - - 40,800 7,064 0.1731 1.387 1.340 1.387 - - 5,236 1.3492 0.00%
2021-01-11 0 0.178 0.172 0.181 0.171 0.181 106,400 19,120 0.1797 1.387 1.340 1.410 1.333 1.410 13,654 1.4003 -0.56%
2021-01-08 0 0.179 0.172 0.180 0.172 0.180 256,000 45,168 0.1764 1.395 1.340 1.403 1.340 1.403 32,853 1.3749 1.13%
2021-01-07 0 0.177 0.172 0.179 0.174 0.184 228,000 39,884 0.1749 1.379 1.340 1.395 1.356 1.434 29,259 1.3631 -1.67%
2021-01-06 0 0.180 0.173 0.182 - - 0 0 - 1.403 1.348 1.418 - - 0 - -1.10%
2021-01-05 0 0.182 0.179 0.182 0.179 0.188 424,000 76,904 0.1814 1.418 1.395 1.418 1.395 1.465 54,412 1.4134 -3.19%
2021-01-04 0 0.188 0.179 0.188 0.178 0.190 1,312,800 238,946 0.1820 1.465 1.395 1.465 1.387 1.481 168,472 1.4183 3.30%
2020-12-31 0 0.182 0.179 0.182 0.180 0.183 275,200 50,065 0.1819 1.418 1.395 1.418 1.403 1.426 35,316 1.4176 -0.55%
2020-12-30 0 0.183 0.185 0.188 0.181 0.189 2,221,067 412,637 0.1858 1.426 1.442 1.465 1.410 1.473 285,030 1.4477 -1.08%
2020-12-29 0 0.185 0.185 0.189 0.178 0.188 4,761,620 884,637 0.1858 1.442 1.442 1.473 1.387 1.465 611,060 1.4477 0.00%
2020-12-28 0 0.185 0.184 0.185 0.160 0.190 22,918,400 4,302,272 0.1877 1.442 1.434 1.442 1.247 1.481 2,941,123 1.4628 8.82%
2020-12-24 0 0.170 0.168 0.174 - - 4,800 768 0.1600 1.325 1.309 1.356 - - 616 1.2468 0.00%
2020-12-23 0 0.170 0.168 0.173 0.168 0.170 22,400 3,728 0.1664 1.325 1.309 1.348 1.309 1.325 2,875 1.2969 -2.30%
2020-12-22 0 0.174 0.171 0.174 0.171 0.175 208,000 35,600 0.1712 1.356 1.333 1.356 1.333 1.364 26,693 1.3337 0.00%
2020-12-21 0 0.174 0.171 0.175 0.171 0.174 72,000 12,297 0.1708 1.356 1.333 1.364 1.333 1.356 9,240 1.3309 0.00%
2020-12-18 0 0.174 0.173 0.178 0.169 0.174 896,000 153,064 0.1708 1.356 1.348 1.387 1.317 1.356 114,984 1.3312 4.82%
2020-12-17 0 0.166 0.166 0.170 0.160 0.171 2,052,266 344,452 0.1678 1.294 1.294 1.325 1.247 1.333 263,368 1.3079 -4.60%
2020-12-16 0 0.174 0.173 0.174 0.162 0.179 1,372,809 241,785 0.1761 1.356 1.348 1.356 1.262 1.395 176,173 1.3724 -4.40%
2020-12-15 0 0.182 0.180 0.184 0.179 0.184 947,733 171,553 0.1810 1.418 1.403 1.434 1.395 1.434 121,623 1.4105 -0.55%
2020-12-14 0 0.183 0.181 0.183 0.180 0.186 1,906,032 346,865 0.1820 1.426 1.410 1.426 1.403 1.449 244,601 1.4181 -2.14%
2020-12-11 0 0.187 0.181 0.187 - - 0 0 - 1.457 1.410 1.457 - - 0 - 0.00%
2020-12-10 0 0.187 0.183 0.187 0.183 0.187 480,000 88,312 0.1840 1.457 1.426 1.457 1.426 1.457 61,598 1.4337 1.63%
2020-12-09 0 0.184 0.181 0.185 0.181 0.186 355,200 65,678 0.1849 1.434 1.410 1.442 1.410 1.449 45,583 1.4408 0.00%
2020-12-08 0 0.184 0.182 0.188 0.180 0.184 560,000 102,272 0.1826 1.434 1.418 1.465 1.403 1.434 71,865 1.4231 0.00%
2020-12-07 0 0.184 0.181 0.184 0.180 0.185 136,000 25,024 0.1840 1.434 1.410 1.434 1.403 1.442 17,453 1.4338 0.55%
2020-12-04 0 0.183 0.181 0.184 0.180 0.183 493,600 89,528 0.1814 1.426 1.410 1.434 1.403 1.426 63,344 1.4134 -2.14%
2020-12-03 0 0.187 0.179 0.187 0.179 0.193 6,770,870 1,238,951 0.1830 1.457 1.395 1.457 1.395 1.504 868,907 1.4259 1.63%
2020-12-02 0 0.184 0.182 0.184 0.184 0.184 176,350 32,445 0.1840 1.434 1.418 1.434 1.434 1.434 22,631 1.4337 -1.08%
2020-12-01 0 0.186 0.183 0.188 0.180 0.186 3,165,840 584,242 0.1845 1.449 1.426 1.465 1.403 1.449 406,273 1.4381 2.20%
2020-11-30 0 0.182 0.180 0.185 0.180 0.188 1,016,800 184,377 0.1813 1.418 1.403 1.442 1.403 1.465 130,486 1.4130 -2.67%
2020-11-27 0 0.187 0.187 0.189 0.182 0.189 2,172,215 400,544 0.1844 1.457 1.457 1.473 1.418 1.473 278,761 1.4369 3.89%
2020-11-26 0 0.180 0.180 0.186 0.179 0.186 1,333,600 243,848 0.1828 1.403 1.403 1.449 1.395 1.449 171,141 1.4248 0.00%
2020-11-25 0 0.180 0.179 0.180 0.178 0.187 1,725,720 312,623 0.1812 1.403 1.395 1.403 1.387 1.457 221,462 1.4116 -3.23%
2020-11-24 0 0.186 0.186 0.188 0.182 0.196 1,994,400 379,523 0.1903 1.449 1.449 1.465 1.418 1.527 255,942 1.4828 0.54%
2020-11-23 0 0.185 0.181 0.192 0.183 0.199 1,996,000 377,461 0.1891 1.442 1.410 1.496 1.426 1.551 256,147 1.4736 3.35%
2020-11-20 0 0.179 0.177 0.182 0.177 0.182 372,800 66,682 0.1789 1.395 1.379 1.418 1.379 1.418 47,842 1.3938 -2.72%
2020-11-19 0 0.184 0.177 0.184 0.179 0.185 48,800 8,844 0.1812 1.434 1.379 1.434 1.395 1.442 6,263 1.4122 2.79%
2020-11-18 0 0.179 0.179 0.186 - - 4,000 680 0.1700 1.395 1.395 1.449 - - 513 1.3247 0.56%
2020-11-17 0 0.178 0.178 0.185 0.176 0.185 1,125,600 203,745 0.1810 1.387 1.387 1.442 1.371 1.442 144,448 1.4105 -2.20%
2020-11-16 0 0.182 0.178 0.184 0.175 0.184 2,048,000 369,416 0.1804 1.418 1.387 1.434 1.364 1.434 262,820 1.4056 4.00%
2020-11-13 0 0.175 0.170 0.178 - - 2,400 384 0.1600 1.364 1.325 1.387 - - 308 1.2468 0.00%
2020-11-12 0 0.175 0.173 0.180 - - 0 0 - 1.364 1.348 1.403 - - 0 - 0.00%
2020-11-11 0 0.175 0.173 0.177 0.173 0.175 504,000 88,128 0.1749 1.364 1.348 1.379 1.348 1.364 64,678 1.3626 -4.76%
2020-11-10 0 0.185 0.176 0.185 0.176 0.185 604,000 107,872 0.1786 1.432 1.362 1.432 1.362 1.432 78,039 1.3823 2.78%
2020-11-09 0 0.180 0.179 0.186 0.179 0.186 614,420 111,426 0.1814 1.393 1.385 1.440 1.385 1.440 79,385 1.4036 0.56%
2020-11-06 0 0.179 0.179 0.183 0.177 0.180 152,000 27,088 0.1782 1.385 1.385 1.416 1.370 1.393 19,639 1.3793 -0.56%
2020-11-05 0 0.180 0.180 0.183 0.176 0.183 87,850 15,686 0.1786 1.393 1.393 1.416 1.362 1.416 11,351 1.3820 0.00%
2020-11-04 0 0.180 0.176 0.184 0.180 0.180 15,200 2,664 0.1753 1.393 1.362 1.424 1.393 1.393 1,964 1.3565 0.00%
2020-11-03 0 0.180 0.176 0.180 0.175 0.180 191,200 33,760 0.1766 1.393 1.362 1.393 1.354 1.393 24,704 1.3666 -2.70%
2020-11-02 0 0.185 0.170 0.185 0.185 0.185 24,000 4,440 0.1850 1.432 1.316 1.432 1.432 1.432 3,101 1.4319 1.09%
2020-10-30 0 0.183 0.170 0.184 0.183 0.183 40,000 7,320 0.1830 1.416 1.316 1.424 1.416 1.416 5,168 1.4164 -1.08%
2020-10-29 0 0.185 0.175 0.186 0.171 0.185 28,320 5,000 0.1766 1.432 1.354 1.440 1.323 1.432 3,659 1.3665 0.00%
2020-10-28 0 0.185 0.175 0.185 - - 1,600 272 0.1700 1.432 1.354 1.432 - - 207 1.3158 0.00%
2020-10-27 0 0.185 0.171 0.185 - - 0 0 - 1.432 1.323 1.432 - - 0 - 0.00%
2020-10-23 0 0.185 0.181 0.185 0.181 0.185 88,010 16,129 0.1833 1.432 1.401 1.432 1.401 1.432 11,371 1.4184 0.00%
2020-10-22 0 0.185 0.182 0.185 0.186 0.186 32,800 6,092 0.1857 1.432 1.409 1.432 1.440 1.440 4,238 1.4375 -0.54%
2020-10-21 0 0.186 0.179 0.186 0.180 0.188 1,744,800 318,520 0.1826 1.440 1.385 1.440 1.393 1.455 225,434 1.4129 -2.11%
2020-10-20 0 0.190 0.190 0.193 0.190 0.190 80,000 15,200 0.1900 1.471 1.471 1.494 1.471 1.471 10,336 1.4706 -2.06%
2020-10-19 0 0.194 0.191 0.194 0.186 0.196 2,098,936 400,593 0.1909 1.502 1.478 1.502 1.440 1.517 271,189 1.4772 -7.18%
2020-10-16 0 0.209 0.194 0.209 0.209 0.209 920,000 192,280 0.2090 1.618 1.502 1.618 1.618 1.618 118,867 1.6176 -0.95%
2020-10-15 0 0.211 0.195 0.212 0.193 0.213 776,800 161,764 0.2082 1.633 1.509 1.641 1.494 1.649 100,365 1.6118 6.57%
2020-10-14 0 0.198 0.186 0.206 0.182 0.198 708,000 138,544 0.1957 1.532 1.440 1.594 1.409 1.532 91,476 1.5145 -5.71%
2020-10-12 0 0.210 0.198 0.219 0.210 0.210 48,900 10,195 0.2085 1.625 1.532 1.695 1.625 1.625 6,318 1.6136 0.00%
2020-10-09 0 0.210 0.165 0.222 0.226 0.227 128,000 29,024 0.2268 1.625 1.277 1.718 1.749 1.757 16,538 1.7550 0.96%
2020-10-08 0 0.208 0.180 0.210 - - 60 10 0.1667 1.610 1.393 1.625 - - 8 1.2900 0.00%
2020-10-07 0 0.208 0.208 0.209 - - 0 0 - 1.610 1.610 1.618 - - 0 - 4.52%
2020-10-06 0 0.199 0.199 0.219 0.199 0.200 24,000 4,792 0.1997 1.540 1.540 1.695 1.540 1.548 3,101 1.5454 2.05%
2020-10-05 0 0.195 0.195 0.210 0.182 0.195 251,200 48,144 0.1917 1.509 1.509 1.625 1.409 1.509 32,456 1.4834 -7.14%
2020-09-30 0 0.210 0.210 0.220 0.210 0.225 84,800 18,216 0.2148 1.625 1.625 1.703 1.625 1.741 10,956 1.6626 -2.33%
2020-09-29 0 0.215 0.190 0.215 0.214 0.215 72,000 15,416 0.2141 1.664 1.471 1.664 1.656 1.664 9,303 1.6572 3.37%
2020-09-28 0 0.208 0.185 0.213 - - 1,600 248 0.1550 1.610 1.432 1.649 - - 207 1.1997 0.00%
2020-09-25 0 0.208 0.202 0.210 0.208 0.209 270,400 56,168 0.2077 1.610 1.563 1.625 1.610 1.618 34,937 1.6077 -5.45%
2020-09-24 0 0.220 0.205 0.220 0.219 0.221 529,600 116,480 0.2199 1.703 1.587 1.703 1.695 1.710 68,426 1.7023 -2.22%
2020-09-23 0 0.225 0.214 0.225 0.206 0.225 1,413,600 310,144 0.2194 1.741 1.656 1.741 1.594 1.741 182,642 1.6981 9.22%
2020-09-22 0 0.206 0.191 0.220 - - 1,600 288 0.1800 1.594 1.478 1.703 - - 207 1.3932 0.00%
2020-09-21 0 0.206 0.193 0.220 0.190 0.206 66,400 12,944 0.1949 1.594 1.494 1.703 1.471 1.594 8,579 1.5088 3.00%
2020-09-18 0 0.200 0.200 0.209 0.200 0.201 95,200 18,950 0.1991 1.548 1.548 1.618 1.548 1.556 12,300 1.5406 -3.85%
2020-09-17 0 0.208 0.201 0.208 0.207 0.209 180,000 37,324 0.2074 1.610 1.556 1.610 1.602 1.618 23,257 1.6049 0.48%
2020-09-16 0 0.207 0.195 0.215 0.191 0.220 340,000 70,268 0.2067 1.602 1.509 1.664 1.478 1.703 43,929 1.5996 3.50%
2020-09-15 0 0.200 0.194 0.220 - - 4,384 811 0.1850 1.548 1.502 1.703 - - 566 1.4318 0.00%
2020-09-14 0 0.200 0.200 0.210 0.200 0.230 560,800 115,987 0.2068 1.548 1.548 1.625 1.548 1.780 72,457 1.6008 -11.11%
2020-09-11 0 0.225 0.200 0.225 0.210 0.225 128,000 27,960 0.2184 1.741 1.548 1.741 1.625 1.741 16,538 1.6907 7.14%
2020-09-10 0 0.210 0.209 0.210 0.209 0.210 9,939,200 2,087,144 0.2100 1.625 1.618 1.625 1.618 1.625 1,284,176 1.6253 7.69%
2020-09-09 0 0.195 0.195 0.210 0.194 0.194 11,200 2,144 0.1914 1.509 1.509 1.625 1.502 1.502 1,447 1.4816 -6.25%
2020-09-08 0 0.208 0.208 0.219 0.208 0.209 86,400 18,025 0.2086 1.610 1.610 1.695 1.610 1.618 11,163 1.6147 -0.48%
2020-09-07 0 0.209 0.191 0.209 0.209 0.209 27,200 5,684 0.2090 1.618 1.478 1.618 1.618 1.618 3,514 1.6174 0.00%
2020-09-04 0 0.209 0.209 0.210 0.200 0.210 132,000 27,050 0.2049 1.618 1.618 1.625 1.548 1.625 17,055 1.5861 4.50%
2020-09-03 0 0.200 0.192 0.200 0.190 0.225 5,991,200 1,210,366 0.2020 1.548 1.486 1.548 1.471 1.741 774,082 1.5636 1.52%
2020-09-02 0 0.197 0.197 0.198 0.190 0.197 2,501,000 492,688 0.1970 1.525 1.525 1.532 1.471 1.525 323,137 1.5247 -1.01%
2020-09-01 0 0.199 0.190 0.199 0.185 0.200 486,400 96,162 0.1977 1.540 1.471 1.540 1.432 1.548 62,844 1.5302 2.58%
2020-08-31 0 0.194 0.194 0.200 0.190 0.194 6,400 1,222 0.1909 1.502 1.502 1.548 1.471 1.502 827 1.4778 -11.82%
2020-08-28 0 0.220 0.200 0.220 0.190 0.220 124,000 25,208 0.2033 1.703 1.548 1.703 1.471 1.703 16,021 1.5734 -3.93%
2020-08-27 0 0.229 0.190 0.229 0.192 0.229 28,800 5,770 0.2003 1.772 1.471 1.772 1.486 1.772 3,721 1.5506 19.27%
2020-08-26 0 0.192 0.192 0.230 0.192 0.210 88,800 18,619 0.2097 1.486 1.486 1.780 1.486 1.625 11,473 1.6228 -8.57%
2020-08-25 0 0.021 0.021 0.022 0.021 0.023 7,672,000 169,304 0.0221 1.625 1.625 1.703 1.625 1.780 99,125 1.7080 -4.55%
2020-08-24 0 0.022 0.021 0.023 0.021 0.022 4,252,800 92,432 0.0217 1.703 1.625 1.780 1.625 1.703 54,948 1.6822 0.00%
2020-08-21 0 0.022 0.022 0.023 0.022 0.023 8,480,000 192,648 0.0227 1.703 1.703 1.780 1.703 1.780 109,564 1.7583 4.76%
2020-08-20 0 0.021 0.021 0.022 0.021 0.022 4,952,000 107,672 0.0217 1.625 1.625 1.703 1.625 1.703 63,981 1.6829 -4.55%
2020-08-19 0 0.022 0.021 0.023 0.021 0.024 11,432,000 244,128 0.0214 1.703 1.625 1.780 1.625 1.858 147,705 1.6528 -4.35%
2020-08-18 0 0.023 0.023 0.024 0.020 0.023 32,008,000 706,184 0.0221 1.780 1.780 1.858 1.548 1.780 413,554 1.7076 0.00%
2020-08-17 0 0.023 0.022 0.023 0.022 0.024 22,168,000 501,120 0.0226 1.780 1.703 1.780 1.703 1.858 286,418 1.7496 -4.17%
2020-08-14 0 0.024 0.022 0.024 0.022 0.025 20,115,200 471,142 0.0234 1.858 1.703 1.858 1.703 1.935 259,895 1.8128 9.09%
2020-08-13 0 0.022 0.022 0.023 0.022 0.023 8,397,000 184,860 0.0220 1.703 1.703 1.780 1.703 1.780 108,492 1.7039 0.00%
2020-08-12 0 0.022 0.022 0.023 0.020 0.028 117,024,000 2,731,384 0.0233 1.703 1.703 1.780 1.548 2.167 1,511,988 1.8065 10.00%
2020-08-11 0 0.020 0.020 0.021 0.020 0.022 31,813,500 667,602 0.0210 1.548 1.548 1.625 1.548 1.703 411,041 1.6242 -4.76%
2020-08-10 0 0.021 0.020 0.021 0.020 0.022 13,392,000 286,272 0.0214 1.625 1.548 1.625 1.548 1.703 173,029 1.6545 5.00%
2020-08-07 0 0.020 0.020 0.021 0.020 0.023 21,360,000 458,264 0.0215 1.548 1.548 1.625 1.548 1.780 275,978 1.6605 0.00%
2020-08-06 0 0.020 0.019 0.020 0.018 0.020 5,208,000 103,488 0.0199 1.548 1.471 1.548 1.393 1.548 67,289 1.5380 5.26%
2020-08-05 0 0.019 0.019 0.020 0.018 0.019 13,252,350 250,968 0.0189 1.471 1.471 1.548 1.393 1.471 171,225 1.4657 5.56%
2020-08-04 0 0.018 0.018 0.019 0.017 0.019 2,904,000 52,376 0.0180 1.393 1.393 1.471 1.316 1.471 37,521 1.3959 -5.26%
2020-08-03 0 0.019 0.018 0.019 0.018 0.019 3,968,000 72,976 0.0184 1.471 1.393 1.471 1.393 1.471 51,268 1.4234 5.56%
2020-07-31 0 0.018 0.018 0.019 0.018 0.019 3,016,000 54,296 0.0180 1.393 1.393 1.471 1.393 1.471 38,968 1.3934 0.00%
2020-07-30 0 0.018 0.018 0.019 0.018 0.020 5,880,000 111,520 0.0190 1.393 1.393 1.471 1.393 1.548 75,971 1.4679 5.88%
2020-07-29 0 0.017 0.017 0.018 0.017 0.021 14,576,000 265,792 0.0182 1.316 1.316 1.393 1.316 1.625 188,327 1.4113 -10.53%
2020-07-28 0 0.019 0.019 0.020 0.017 0.020 12,952,000 246,104 0.0190 1.471 1.471 1.548 1.316 1.548 167,344 1.4706 -5.00%
2020-07-27 0 0.020 0.020 0.021 0.017 0.020 15,384,000 295,760 0.0192 1.548 1.548 1.625 1.316 1.548 198,766 1.4880 17.65%
2020-07-24 0 0.017 0.017 0.018 0.016 0.024 52,213,000 1,002,103 0.0192 1.316 1.316 1.393 1.238 1.858 674,609 1.4855 -29.17%
2020-07-23 0 0.024 0.023 0.024 0.023 0.028 34,136,000 841,784 0.0247 1.858 1.780 1.858 1.780 2.167 441,048 1.9086 -14.29%
2020-07-22 0 0.028 0.025 0.028 0.025 0.030 28,360,320 775,943 0.0274 2.167 1.935 2.167 1.935 2.322 366,424 2.1176 -3.45%
2020-07-21 0 0.029 0.028 0.029 0.028 0.032 30,444,500 902,211 0.0296 2.245 2.167 2.245 2.167 2.477 393,353 2.2936 -9.38%
2020-07-20 0 0.032 0.031 0.032 0.031 0.034 21,184,000 696,096 0.0329 2.477 2.399 2.477 2.399 2.632 273,704 2.5432 -8.57%
2020-07-17 0 0.035 0.033 0.035 0.033 0.035 20,280,000 686,520 0.0339 2.709 2.554 2.709 2.554 2.709 262,024 2.6201 0.00%
2020-07-16 0 0.035 0.033 0.035 0.033 0.036 25,744,000 895,544 0.0348 2.709 2.554 2.709 2.554 2.786 332,621 2.6924 -5.41%
2020-07-15 0 0.037 0.036 0.038 0.036 0.041 19,736,000 754,192 0.0382 2.864 2.786 2.941 2.786 3.173 254,995 2.9577 -11.90%
2020-07-14 0 0.042 0.039 0.042 0.036 0.042 49,600,000 1,955,272 0.0394 3.251 3.019 3.251 2.786 3.251 640,848 3.0511 5.00%
2020-07-13 0 0.040 0.038 0.040 0.037 0.041 32,680,000 1,260,000 0.0386 3.096 2.941 3.096 2.864 3.173 422,236 2.9841 -2.44%
2020-07-10 0 0.041 0.040 0.041 0.039 0.046 33,896,000 1,365,856 0.0403 3.173 3.096 3.173 3.019 3.560 437,947 3.1188 5.13%
2020-07-09 0 0.039 0.038 0.039 0.039 0.042 5,864,000 234,784 0.0400 3.019 2.941 3.019 3.019 3.251 75,765 3.0989 0.00%
2020-07-08 0 0.039 0.036 0.039 0.039 0.041 14,331,750 572,899 0.0400 3.019 2.786 3.019 3.019 3.173 185,171 3.0939 -4.88%
2020-07-07 0 0.041 0.040 0.041 0.039 0.052 37,120,000 1,620,080 0.0436 3.173 3.096 3.173 3.019 4.025 479,602 3.3780 -21.15%
2020-07-06 0 0.052 0.051 0.053 0.052 0.058 20,832,000 1,102,480 0.0529 4.025 3.947 4.102 4.025 4.489 269,156 4.0961 -13.33%
2020-07-03 0 0.060 0.055 0.065 0.055 0.063 2,048,000 117,784 0.0575 4.644 4.257 5.031 4.257 4.876 26,461 4.4513 0.00%
2020-07-02 0 0.060 0.057 0.064 0.056 0.069 2,496,000 144,968 0.0581 4.644 4.412 4.953 4.334 5.340 32,249 4.4953 13.21%
2020-06-30 0 0.053 0.053 0.058 0.053 0.056 160,000 8,528 0.0533 4.102 4.102 4.489 4.102 4.334 2,067 4.1253 -3.64%
2020-06-29 0 0.055 0.055 0.059 - - 0 0 - 4.257 4.257 4.566 - - 0 - 0.00%
2020-06-26 0 0.055 0.055 0.057 - - 0 0 - 4.257 4.257 4.412 - - 0 - 0.00%
2020-06-24 0 0.055 0.055 0.059 0.055 0.055 496,000 27,280 0.0550 4.257 4.257 4.566 4.257 4.257 6,408 4.2569 0.00%
2020-06-23 0 0.055 0.055 0.058 0.055 0.056 168,000 9,320 0.0555 4.257 4.257 4.489 4.257 4.334 2,171 4.2937 -1.79%
2020-06-22 0 0.056 0.056 0.058 0.056 0.056 192,000 10,784 0.0562 4.334 4.334 4.489 4.334 4.334 2,481 4.3472 1.82%
2020-06-19 0 0.055 0.055 0.059 - - 0 0 - 4.257 4.257 4.566 - - 0 - 0.00%
2020-06-18 0 0.055 0.055 0.059 0.055 0.055 48,000 2,640 0.0550 4.257 4.257 4.566 4.257 4.257 620 4.2569 -1.79%
2020-06-17 0 0.056 0.056 0.059 - - 0 0 - 4.334 4.334 4.566 - - 0 - 0.00%
2020-06-16 0 0.056 0.056 0.060 0.056 0.060 293,000 17,146 0.0585 4.334 4.334 4.644 4.334 4.644 3,786 4.5292 -5.08%
2020-06-15 0 0.059 0.057 0.062 - - 0 0 - 4.566 4.412 4.799 - - 0 - 0.00%
2020-06-12 0 0.059 0.056 0.061 0.059 0.060 968,000 57,184 0.0591 4.566 4.334 4.721 4.566 4.644 12,507 4.5722 7.27%
2020-06-11 0 0.055 0.055 0.060 0.055 0.056 175,200 9,703 0.0554 4.257 4.257 4.644 4.257 4.334 2,264 4.2865 -8.33%
2020-06-10 0 0.060 0.057 0.062 0.056 0.060 632,000 37,728 0.0597 4.644 4.412 4.799 4.334 4.644 8,166 4.6203 0.00%
2020-06-09 0 0.060 0.057 0.062 0.056 0.060 160,000 9,440 0.0590 4.644 4.412 4.799 4.334 4.644 2,067 4.5665 0.00%
2020-06-08 0 0.060 0.057 0.072 0.056 0.060 40,000 2,368 0.0592 4.644 4.412 5.573 4.334 4.644 517 4.5819 1.69%
2020-06-05 0 0.059 0.056 0.060 0.059 0.059 72,000 4,248 0.0590 4.566 4.334 4.644 4.566 4.566 930 4.5665 1.72%
2020-06-04 0 0.058 0.055 0.059 0.055 0.058 232,000 12,936 0.0558 4.489 4.257 4.566 4.257 4.489 2,998 4.3156 -4.92%
2020-06-03 0 0.061 0.055 0.062 - - 0 0 - 4.721 4.257 4.799 - - 0 - -3.17%
2020-06-02 0 0.063 0.063 0.068 0.057 0.058 808,000 46,064 0.0570 4.876 4.876 5.263 4.412 4.489 10,440 4.4124 1.61%
2020-06-01 0 0.062 0.062 0.070 0.058 0.058 80,000 4,640 0.0580 4.799 4.799 5.418 4.489 4.489 1,034 4.4891 12.73%
2020-05-29 0 0.055 0.057 0.076 0.055 0.061 184,000 10,256 0.0557 4.257 4.412 5.882 4.257 4.721 2,377 4.3141 -11.29%
2020-05-28 0 0.062 0.062 0.066 0.053 0.061 84,000 4,852 0.0578 4.799 4.799 5.108 4.102 4.721 1,085 4.4706 1.64%
2020-05-27 0 0.061 0.061 0.086 0.060 0.060 176,000 10,560 0.0600 4.721 4.721 6.656 4.644 4.644 2,274 4.6438 1.67%
2020-05-26 0 0.060 0.060 0.065 0.056 0.056 8,000 448 0.0560 4.644 4.644 5.031 4.334 4.334 103 4.3343 0.00%
2020-05-25 0 0.060 0.060 0.086 0.052 0.055 304,000 16,320 0.0537 4.644 4.644 6.656 4.025 4.257 3,928 4.1550 0.00%
2020-05-22 0 0.060 0.055 0.060 - - 0 0 - 4.644 4.257 4.644 - - 0 - 0.00%
2020-05-21 0 0.060 0.055 0.069 - - 0 0 - 4.644 4.257 5.340 - - 0 - 0.00%
2020-05-20 0 0.060 0.060 0.070 0.060 0.061 128,000 7,688 0.0601 4.644 4.644 5.418 4.644 4.721 1,654 4.6487 0.00%
2020-05-19 0 0.060 0.060 0.070 0.060 0.060 40,000 2,400 0.0600 4.644 4.644 5.418 4.644 4.644 517 4.6438 0.00%
2020-05-18 0 0.060 0.055 0.080 0.060 0.060 216,000 12,960 0.0600 4.644 4.257 6.192 4.644 4.644 2,791 4.6438 9.09%
2020-05-15 0 0.055 0.055 0.086 - - 0 0 - 4.257 4.257 6.656 - - 0 - 0.00%
2020-05-14 0 0.055 0.055 0.074 0.055 0.055 40,000 2,200 0.0550 4.257 4.257 5.727 4.257 4.257 517 4.2569 -1.79%
2020-05-13 0 0.056 0.056 0.078 0.056 0.056 200,000 11,200 0.0560 4.334 4.334 6.037 4.334 4.334 2,584 4.3343 -6.67%
2020-05-12 0 0.060 0.055 0.060 0.060 0.060 216,000 12,960 0.0600 4.644 4.257 4.644 4.644 4.644 2,791 4.6438 5.26%
2020-05-11 0 0.057 0.054 0.086 - - 0 0 - 4.412 4.179 6.656 - - 0 - 0.00%
2020-05-08 0 0.057 0.052 0.083 0.056 0.057 520,000 29,480 0.0567 4.412 4.025 6.424 4.334 4.412 6,719 4.3878 1.79%
2020-05-07 0 0.056 0.056 0.082 - - 0 0 - 4.334 4.334 6.347 - - 0 - 0.00%
2020-05-06 0 0.056 0.055 0.056 - - 0 0 - 4.334 4.257 4.334 - - 0 - 0.00%
2020-05-05 0 0.056 0.056 0.060 0.056 0.056 40,000 2,240 0.0560 4.334 4.334 4.644 4.334 4.334 517 4.3343 1.82%
2020-05-04 0 0.055 0.055 0.060 0.055 0.055 8,000 440 0.0550 4.257 4.257 4.644 4.257 4.257 103 4.2569 -3.51%
2020-04-29 0 0.057 0.057 0.059 0.057 0.059 656,000 37,544 0.0572 4.412 4.412 4.566 4.412 4.566 8,476 4.4296 0.00%
2020-04-28 0 0.057 0.056 0.060 - - 0 0 - 4.412 4.334 4.644 - - 0 - 0.00%
2020-04-27 0 0.057 0.057 0.078 - - 0 0 - 4.412 4.412 6.037 - - 0 - 1.79%
2020-04-24 0 0.056 0.056 0.073 - - 0 0 - 4.334 4.334 5.650 - - 0 - 1.82%
2020-04-23 0 0.055 0.055 0.060 0.055 0.055 120,000 6,600 0.0550 4.257 4.257 4.644 4.257 4.257 1,550 4.2569 0.00%
2020-04-22 0 0.055 0.055 0.056 0.055 0.056 568,000 31,288 0.0551 4.257 4.257 4.334 4.257 4.334 7,339 4.2634 -1.79%
2020-04-21 0 0.056 0.054 0.078 0.056 0.056 16,000 896 0.0560 4.334 4.179 6.037 4.334 4.334 207 4.3343 0.00%
2020-04-20 0 0.056 0.055 0.079 - - 0 0 - 4.334 4.257 6.114 - - 0 - 0.00%
2020-04-17 0 0.056 0.055 0.095 0.056 0.056 16,000 896 0.0560 4.334 4.257 7.353 4.334 4.334 207 4.3343 -1.75%
2020-04-16 0 0.057 0.055 0.095 - - 0 0 - 4.412 4.257 7.353 - - 0 - 0.00%
2020-04-15 0 0.057 0.055 0.093 - - 0 0 - 4.412 4.257 7.198 - - 0 - 0.00%
2020-04-14 0 0.057 0.053 0.085 - - 0 0 - 4.412 4.102 6.579 - - 0 - 0.00%
2020-04-09 0 0.057 0.057 0.080 - - 0 0 - 4.412 4.412 6.192 - - 0 - 1.79%
2020-04-08 0 0.056 0.055 0.078 - - 0 0 - 4.334 4.257 6.037 - - 0 - 0.00%
2020-04-07 0 0.056 0.054 0.070 0.056 0.056 88,000 4,928 0.0560 4.334 4.179 5.418 4.334 4.334 1,137 4.3343 1.82%
2020-04-06 0 0.055 0.053 0.056 0.053 0.055 312,000 17,016 0.0545 4.257 4.102 4.334 4.102 4.257 4,031 4.2211 3.77%
2020-04-03 0 0.053 0.052 0.065 - - 0 0 - 4.102 4.025 5.031 - - 0 - 0.00%
2020-04-02 0 0.053 0.053 0.068 0.053 0.053 8,000 424 0.0530 4.102 4.102 5.263 4.102 4.102 103 4.1021 0.00%
2020-04-01 0 0.053 0.053 0.086 0.053 0.054 112,000 6,016 0.0537 4.102 4.102 6.656 4.102 4.179 1,447 4.1573 -1.85%
2020-03-31 0 0.054 0.053 0.065 0.054 0.054 24,000 1,296 0.0540 4.179 4.102 5.031 4.179 4.179 310 4.1795 0.00%
2020-03-30 0 0.054 0.053 0.065 - - 0 0 - 4.179 4.102 5.031 - - 0 - 0.00%
2020-03-27 0 0.054 0.052 0.065 - - 0 0 - 4.179 4.025 5.031 - - 0 - 0.00%
2020-03-26 0 0.054 0.054 0.063 - - 0 0 - 4.179 4.179 4.876 - - 0 - 0.00%
2020-03-25 0 0.054 0.051 0.062 - - 0 0 - 4.179 3.947 4.799 - - 0 - 0.00%
2020-03-24 0 0.054 0.054 0.058 0.051 0.057 248,000 13,344 0.0538 4.179 4.179 4.489 3.947 4.412 3,204 4.1645 0.00%
2020-03-23 0 0.054 0.053 0.055 0.055 0.057 720,000 39,952 0.0555 4.179 4.102 4.257 4.257 4.412 9,303 4.2947 -3.57%
2020-03-20 0 0.056 0.056 0.059 0.055 0.062 1,848,000 102,744 0.0556 4.334 4.334 4.566 4.257 4.799 23,877 4.3031 0.00%
2020-03-19 0 0.056 0.050 0.057 0.051 0.058 616,000 34,032 0.0552 4.334 3.870 4.412 3.947 4.489 7,959 4.2760 -3.45%
2020-03-18 0 0.058 0.055 0.058 0.053 0.059 1,232,000 66,632 0.0541 4.489 4.257 4.489 4.102 4.566 15,918 4.1860 1.75%
2020-03-17 0 0.057 0.053 0.059 0.055 0.057 128,000 7,056 0.0551 4.412 4.102 4.566 4.257 4.412 1,654 4.2665 3.64%
2020-03-16 0 0.055 0.055 0.059 0.055 0.055 1,000,000 55,000 0.0550 4.257 4.257 4.566 4.257 4.257 12,920 4.2569 -5.17%
2020-03-13 0 0.058 0.055 0.060 - - 0 0 - 4.489 4.257 4.644 - - 0 - 0.00%
2020-03-12 0 0.058 0.051 0.058 0.058 0.058 1,024,000 59,392 0.0580 4.489 3.947 4.489 4.489 4.489 13,230 4.4891 -1.69%
2020-03-11 0 0.059 0.059 0.061 0.058 0.058 8,000 464 0.0580 4.566 4.566 4.721 4.489 4.489 103 4.4891 0.00%
2020-03-10 0 0.059 0.055 0.061 0.053 0.062 874,000 52,626 0.0602 4.566 4.257 4.721 4.102 4.799 11,292 4.6603 -4.84%
2020-03-09 0 0.062 0.050 0.063 0.060 0.062 1,088,000 66,432 0.0611 4.799 3.870 4.876 4.644 4.799 14,057 4.7258 -7.46%
2020-03-06 0 0.067 0.065 0.070 - - 0 0 - 5.186 5.031 5.418 - - 0 - 0.00%
2020-03-05 0 0.067 0.067 0.072 - - 0 0 - 5.186 5.186 5.573 - - 0 - 0.00%
2020-03-04 0 0.067 0.067 0.070 0.067 0.070 152,000 10,472 0.0689 5.186 5.186 5.418 5.186 5.418 1,964 5.3323 -4.29%
2020-03-03 0 0.070 0.069 0.072 0.069 0.072 672,000 46,680 0.0695 5.418 5.340 5.573 5.340 5.573 8,682 5.3764 4.48%
2020-03-02 0 0.067 0.067 0.073 - - 0 0 - 5.186 5.186 5.650 - - 0 - 0.00%
2020-02-28 0 0.067 0.067 0.072 0.066 0.075 888,000 62,120 0.0700 5.186 5.186 5.573 5.108 5.805 11,473 5.4143 -1.47%
2020-02-27 0 0.068 0.066 0.071 0.065 0.068 984,000 65,712 0.0668 5.263 5.108 5.495 5.031 5.263 12,714 5.1686 -4.23%
2020-02-26 0 0.071 0.068 0.075 0.068 0.072 720,000 50,400 0.0700 5.495 5.263 5.805 5.263 5.573 9,303 5.4178 0.00%
2020-02-25 0 0.071 0.070 0.075 - - 0 0 - 5.495 5.418 5.805 - - 0 - 0.00%
2020-02-24 0 0.071 0.068 0.075 - - 0 0 - 5.495 5.263 5.805 - - 0 - 0.00%
2020-02-21 0 0.071 0.070 0.075 0.071 0.071 448,000 31,808 0.0710 5.495 5.418 5.805 5.495 5.495 5,788 5.4952 0.00%
2020-02-20 0 0.071 0.070 0.076 0.071 0.076 416,000 31,096 0.0748 5.495 5.418 5.882 5.495 5.882 5,375 5.7855 0.00%
2020-02-19 0 0.071 0.071 0.075 0.071 0.071 520,000 36,920 0.0710 5.495 5.495 5.805 5.495 5.495 6,719 5.4952 -1.39%
2020-02-18 0 0.072 0.072 0.076 0.070 0.070 73,900 5,163 0.0699 5.573 5.573 5.882 5.418 5.418 955 5.4073 -5.26%
2020-02-17 0 0.076 0.070 0.076 - - 0 0 - 5.882 5.418 5.882 - - 0 - 0.00%
2020-02-14 0 0.076 0.071 0.076 - - 0 0 - 5.882 5.495 5.882 - - 0 - 0.00%
2020-02-13 0 0.076 0.070 0.076 0.067 0.077 152,000 10,728 0.0706 5.882 5.418 5.882 5.186 5.960 1,964 5.4626 0.00%
2020-02-12 0 0.076 0.066 0.076 - - 0 0 - 5.882 5.108 5.882 - - 0 - -1.30%
2020-02-11 0 0.077 0.066 0.077 0.070 0.077 360,000 25,296 0.0703 5.960 5.108 5.960 5.418 5.960 4,651 5.4385 8.45%
2020-02-10 0 0.071 0.066 0.074 0.071 0.075 424,000 30,328 0.0715 5.495 5.108 5.727 5.495 5.805 5,478 5.5361 0.00%
2020-02-07 0 0.071 0.065 0.072 0.065 0.071 28,000 1,884 0.0673 5.495 5.031 5.573 5.031 5.495 362 5.2077 4.41%
2020-02-06 0 0.068 0.067 0.072 0.068 0.068 344,000 23,392 0.0680 5.263 5.186 5.573 5.263 5.263 4,445 5.2630 -5.56%
2020-02-05 0 0.072 0.068 0.072 - - 24,000 1,728 0.0720 5.573 5.263 5.573 - - 310 5.5726 0.00%
2020-02-04 0 0.072 0.063 0.076 0.068 0.072 1,312,000 91,328 0.0696 5.573 4.876 5.882 5.263 5.573 16,951 5.3876 0.00%
2020-02-03 0 0.072 0.065 0.086 - - 0 0 - 5.573 5.031 6.656 - - 0 - 0.00%
2020-01-31 0 0.072 0.068 0.080 0.069 0.072 504,000 34,944 0.0693 5.573 5.263 6.192 5.340 5.573 6,512 5.3662 0.00%
2020-01-30 0 0.072 0.072 0.079 0.071 0.073 2,400,000 173,384 0.0722 5.573 5.573 6.114 5.495 5.650 31,009 5.5915 0.00%
2020-01-29 0 0.072 0.072 0.077 0.072 0.076 328,000 24,128 0.0736 5.573 5.573 5.960 5.573 5.882 4,238 5.6934 -7.69%
2020-01-24 0 0.078 0.064 0.078 - - 0 0 - 6.037 4.953 6.037 - - 0 - 0.00%
2020-01-23 0 0.078 0.078 0.080 0.078 0.078 760,000 59,280 0.0780 6.037 6.037 6.192 6.037 6.037 9,819 6.0370 -2.50%
2020-01-22 0 0.080 0.077 0.080 0.077 0.080 56,000 4,360 0.0779 6.192 5.960 6.192 5.960 6.192 724 6.0259 3.90%
2020-01-21 0 0.077 0.077 0.080 0.077 0.077 488,000 37,576 0.0770 5.960 5.960 6.192 5.960 5.960 6,305 5.9596 -3.75%
2020-01-20 0 0.080 0.077 0.080 0.078 0.081 56,000 4,408 0.0787 6.192 5.960 6.192 6.037 6.269 724 6.0923 3.90%
2020-01-17 0 0.077 0.077 0.080 0.077 0.077 48,000 3,696 0.0770 5.960 5.960 6.192 5.960 5.960 620 5.9596 0.00%
2020-01-16 0 0.077 0.077 0.082 0.077 0.077 448,000 35,312 0.0788 5.960 5.960 6.347 5.960 5.960 5,788 6.1006 1.32%
2020-01-15 0 0.076 0.076 0.079 - - 0 0 - 5.882 5.882 6.114 - - 0 - 0.00%
2020-01-14 0 0.076 0.076 0.078 0.076 0.079 440,000 34,320 0.0780 5.882 5.882 6.037 5.882 6.114 5,685 6.0370 -1.30%
2020-01-13 0 0.077 0.076 0.082 0.076 0.082 2,320,000 177,136 0.0764 5.960 5.882 6.347 5.882 6.347 29,975 5.9094 0.00%
2020-01-10 0 0.077 0.076 0.081 0.077 0.078 928,000 72,376 0.0780 5.960 5.882 6.269 5.960 6.037 11,990 6.0363 -1.28%
2020-01-09 0 0.078 0.077 0.080 0.078 0.084 432,000 33,776 0.0782 6.037 5.960 6.192 6.037 6.501 5,582 6.0513 0.00%
2020-01-08 0 0.078 0.077 0.083 0.078 0.084 1,232,000 96,320 0.0782 6.037 5.960 6.424 6.037 6.501 15,918 6.0511 -1.27%
2020-01-07 0 0.079 0.079 0.085 0.076 0.079 336,000 25,624 0.0763 6.114 6.114 6.579 5.882 6.114 4,341 5.9025 -4.82%
2020-01-06 0 0.083 0.078 0.083 0.080 0.083 40,000 3,248 0.0812 6.424 6.037 6.424 6.192 6.424 517 6.2847 3.75%
2020-01-03 0 0.080 0.080 0.085 0.080 0.085 5,968,000 503,360 0.0843 6.192 6.192 6.579 6.192 6.579 77,108 6.5279 -4.76%
2020-01-02 0 0.084 0.081 0.084 - - 0 0 - 6.501 6.269 6.501 - - 0 - 0.00%
2019-12-31 0 0.084 0.078 0.088 0.084 0.084 84,000 6,992 0.0832 6.501 6.037 6.811 6.501 6.501 1,085 6.4424 -6.67%
2019-12-30 0 0.090 0.080 0.090 0.081 0.095 10,136,000 879,312 0.0868 6.966 6.192 6.966 6.269 7.353 130,960 6.7143 5.88%
2019-12-27 0 0.085 0.085 0.086 0.078 0.086 1,600,000 128,944 0.0806 6.579 6.579 6.656 6.037 6.656 20,673 6.2375 6.25%
2019-12-24 0 0.080 0.075 0.080 0.074 0.080 304,000 23,424 0.0771 6.192 5.805 6.192 5.727 6.192 3,928 5.9637 11.11%
2019-12-23 0 0.072 0.072 0.077 0.072 0.074 440,000 32,480 0.0738 5.573 5.573 5.960 5.573 5.727 5,685 5.7133 0.00%
2019-12-20 0 0.072 0.072 0.079 0.072 0.075 2,096,000 151,328 0.0722 5.573 5.573 6.114 5.573 5.805 27,081 5.5880 -8.86%
2019-12-19 0 0.079 0.067 0.080 - - 0 0 - 6.114 5.186 6.192 - - 0 - 0.00%
2019-12-18 0 0.079 0.070 0.080 - - 0 0 - 6.114 5.418 6.192 - - 0 - 0.00%
2019-12-17 0 0.079 0.070 0.079 0.079 0.079 24,000 1,896 0.0790 6.114 5.418 6.114 6.114 6.114 310 6.1144 6.76%
2019-12-16 0 0.074 0.072 0.078 - - 0 0 - 5.727 5.573 6.037 - - 0 - 0.00%
2019-12-13 0 0.074 0.068 0.077 0.073 0.074 274,000 20,008 0.0730 5.727 5.263 5.960 5.650 5.727 3,540 5.6517 0.00%
2019-12-12 0 0.074 0.073 0.076 - - 0 0 - 5.727 5.650 5.882 - - 0 - 0.00%
2019-12-11 0 0.074 0.074 0.079 0.074 0.074 304,000 22,496 0.0740 5.727 5.727 6.114 5.727 5.727 3,928 5.7274 1.37%
2019-12-10 0 0.073 0.073 0.075 0.073 0.073 48,000 3,504 0.0730 5.650 5.650 5.805 5.650 5.650 620 5.6500 -2.67%
2019-12-09 0 0.075 0.072 0.079 - - 0 0 - 5.805 5.573 6.114 - - 0 - 0.00%
2019-12-06 0 0.075 0.070 0.075 0.070 0.075 16,000 1,160 0.0725 5.805 5.418 5.805 5.418 5.805 207 5.6113 10.29%
2019-12-05 0 0.068 0.068 0.073 0.067 0.068 48,000 3,240 0.0675 5.263 5.263 5.650 5.186 5.263 620 5.2243 -4.23%
2019-12-04 0 0.071 0.071 0.076 - - 0 0 - 5.495 5.495 5.882 - - 0 - 0.00%
2019-12-03 0 0.071 0.068 0.075 0.071 0.071 153,600 10,897 0.0709 5.495 5.263 5.805 5.495 5.495 1,985 5.4909 -4.05%
2019-12-02 0 0.074 0.073 0.075 0.072 0.074 464,000 34,192 0.0737 5.727 5.650 5.805 5.573 5.727 5,995 5.7034 4.23%
2019-11-29 0 0.071 0.071 0.080 0.069 0.069 368,000 25,392 0.0690 5.495 5.495 6.192 5.340 5.340 4,755 5.3404 -2.74%
2019-11-28 0 0.073 0.073 0.076 0.073 0.074 152,000 11,128 0.0732 5.650 5.650 5.882 5.650 5.727 1,964 5.6663 -2.67%
2019-11-27 0 0.075 0.070 0.076 0.072 0.075 232,000 17,184 0.0741 5.805 5.418 5.882 5.573 5.805 2,998 5.7328 0.00%
2019-11-26 0 0.075 0.075 0.077 0.073 0.081 456,000 34,680 0.0761 5.805 5.805 5.960 5.650 6.269 5,892 5.8863 2.74%
2019-11-25 0 0.073 0.073 0.082 0.073 0.073 200,000 14,600 0.0730 5.650 5.650 6.347 5.650 5.650 2,584 5.6500 -3.95%
2019-11-22 0 0.076 0.072 0.080 0.074 0.076 392,000 29,360 0.0749 5.882 5.573 6.192 5.727 5.882 5,065 5.7969 -2.56%
2019-11-21 0 0.078 0.071 0.079 - - 0 0 - 6.037 5.495 6.114 - - 0 - -1.27%
2019-11-20 0 0.079 0.073 0.080 0.073 0.079 760,000 56,304 0.0741 6.114 5.650 6.192 5.650 6.114 9,819 5.7339 8.22%
2019-11-19 0 0.073 0.073 0.080 0.071 0.076 512,000 37,792 0.0738 5.650 5.650 6.192 5.495 5.882 6,615 5.7129 0.00%
2019-11-18 0 0.073 0.073 0.078 0.072 0.078 2,760,000 204,960 0.0743 5.650 5.650 6.037 5.573 6.037 35,660 5.7476 -5.19%
2019-11-15 0 0.077 0.077 0.084 0.073 0.077 680,000 51,312 0.0755 5.960 5.960 6.501 5.650 5.960 8,786 5.8403 0.00%
2019-11-14 0 0.077 0.075 0.084 - - 0 0 - 5.960 5.805 6.501 - - 0 - 0.00%
2019-11-13 0 0.077 0.077 0.083 0.077 0.077 80,000 6,160 0.0770 5.960 5.960 6.424 5.960 5.960 1,034 5.9596 -2.53%
2019-11-12 0 0.079 0.078 0.083 0.079 0.079 80,000 6,320 0.0790 6.114 6.037 6.424 6.114 6.114 1,034 6.1144 -2.47%
2019-11-11 0 0.081 0.078 0.083 - - 2,000 146 0.0730 6.269 6.037 6.424 - - 26 5.6500 0.00%
2019-11-08 0 0.081 0.080 0.083 0.080 0.083 456,000 36,864 0.0808 6.269 6.192 6.424 6.192 6.424 5,892 6.2570 0.00%
2019-11-07 0 0.081 0.080 0.081 0.078 0.086 464,000 37,640 0.0811 6.269 6.192 6.269 6.037 6.656 5,995 6.2785 5.19%
2019-11-06 0 0.077 0.075 0.078 0.073 0.077 280,000 21,272 0.0760 5.960 5.805 6.037 5.650 5.960 3,618 5.8800 0.00%
2019-11-05 0 0.077 0.073 0.079 0.073 0.077 264,000 20,200 0.0765 5.960 5.650 6.114 5.650 5.960 3,411 5.9221 6.94%
2019-11-04 0 0.072 0.072 0.078 0.072 0.072 48,000 3,456 0.0720 5.573 5.573 6.037 5.573 5.573 620 5.5726 -2.70%
2019-11-01 0 0.074 0.074 0.078 0.074 0.075 3,360,000 248,744 0.0740 5.727 5.727 6.037 5.727 5.805 43,412 5.7298 1.37%
2019-10-31 0 0.073 0.073 0.079 0.072 0.073 224,000 16,312 0.0728 5.650 5.650 6.114 5.573 5.650 2,894 5.6362 -1.35%
2019-10-30 0 0.074 0.065 0.071 0.074 0.087 920,000 72,304 0.0786 5.727 5.031 5.495 5.727 6.734 11,887 6.0828 -2.63%
2019-10-29 0 0.076 0.073 0.079 0.071 0.076 531,200 39,854 0.0750 5.882 5.650 6.114 5.495 5.882 6,863 5.8068 4.11%
2019-10-28 0 0.073 0.073 0.080 0.073 0.074 456,000 33,632 0.0738 5.650 5.650 6.192 5.650 5.727 5,892 5.7084 -7.59%
2019-10-25 0 0.079 0.071 0.079 - - 184,000 14,720 0.0800 6.114 5.495 6.114 - - 2,377 6.1918 -1.25%
2019-10-24 0 0.080 0.070 0.080 0.077 0.080 264,000 21,048 0.0797 6.192 5.418 6.192 5.960 6.192 3,411 6.1707 8.11%
2019-10-23 0 0.074 0.068 0.078 0.074 0.074 144,000 10,656 0.0740 5.727 5.263 6.037 5.727 5.727 1,861 5.7274 0.00%
2019-10-22 0 0.074 0.071 0.079 0.073 0.073 8,000 584 0.0730 5.727 5.495 6.114 5.650 5.650 103 5.6500 -2.63%
2019-10-21 0 0.076 0.071 0.078 - - 0 0 - 5.882 5.495 6.037 - - 0 - 0.00%
2019-10-18 0 0.076 0.071 0.078 0.073 0.076 136,000 10,168 0.0748 5.882 5.495 6.037 5.650 5.882 1,757 5.7866 -1.30%
2019-10-17 0 0.077 0.068 0.079 0.070 0.077 376,000 28,728 0.0764 5.960 5.263 6.114 5.418 5.960 4,858 5.9135 -8.33%
2019-10-16 0 0.084 0.072 0.084 - - 0 0 - 6.501 5.573 6.501 - - 0 - -1.18%
2019-10-15 0 0.085 0.071 0.084 0.071 0.085 1,384,000 100,224 0.0724 6.579 5.495 6.501 5.495 6.579 17,882 5.6048 11.84%
2019-10-14 0 0.076 0.074 0.085 0.076 0.076 328,000 24,928 0.0760 5.882 5.727 6.579 5.882 5.882 4,238 5.8822 2.70%
2019-10-11 0 0.074 0.068 0.080 0.074 0.075 952,000 71,048 0.0746 5.727 5.263 6.192 5.727 5.805 12,300 5.7762 -2.63%
2019-10-10 0 0.076 0.075 0.080 0.076 0.076 24,050 1,827 0.0760 5.882 5.805 6.192 5.882 5.882 311 5.8796 1.33%
2019-10-09 0 0.075 0.075 0.079 0.071 0.076 928,000 69,184 0.0746 5.805 5.805 6.114 5.495 5.882 11,990 5.7701 -1.32%
2019-10-08 0 0.076 0.072 0.087 0.070 0.076 776,000 58,008 0.0748 5.882 5.573 6.734 5.418 5.882 10,026 5.7857 1.33%
2019-10-04 0 0.075 0.069 0.078 0.072 0.078 688,000 52,144 0.0758 5.805 5.340 6.037 5.573 6.037 8,889 5.8660 4.17%
2019-10-03 0 0.072 0.069 0.079 - - 0 0 - 5.573 5.340 6.114 - - 0 - 0.00%
2019-10-02 0 0.072 0.072 0.088 0.072 0.073 156,000 11,336 0.0727 5.573 5.573 6.811 5.573 5.650 2,016 5.6242 -1.37%
2019-09-30 0 0.073 0.073 0.079 0.069 0.075 368,000 26,520 0.0721 5.650 5.650 6.114 5.340 5.805 4,755 5.5777 -8.75%
2019-09-27 0 0.080 0.072 0.080 0.083 0.083 16,000 1,328 0.0830 6.192 5.573 6.192 6.424 6.424 207 6.4240 5.26%
2019-09-26 0 0.076 0.076 0.083 0.073 0.074 26,400 1,928 0.0730 5.882 5.882 6.424 5.650 5.727 341 5.6524 -1.30%
2019-09-25 0 0.077 0.075 0.088 - - 0 0 - 5.960 5.805 6.811 - - 0 - 0.00%
2019-09-24 0 0.077 0.077 0.088 0.074 0.077 400,000 29,792 0.0745 5.960 5.960 6.811 5.727 5.960 5,168 5.7646 2.67%
2019-09-23 0 0.075 0.075 0.085 0.075 0.075 80,000 6,000 0.0750 5.805 5.805 6.579 5.805 5.805 1,034 5.8048 -6.25%
2019-09-20 0 0.080 0.079 0.080 0.080 0.080 28,800 2,275 0.0790 6.192 6.114 6.192 6.192 6.192 372 6.1139 1.27%
2019-09-19 0 0.079 0.078 0.089 0.077 0.079 336,000 26,512 0.0789 6.114 6.037 6.888 5.960 6.114 4,341 6.1070 2.60%
2019-09-18 0 0.077 0.077 0.085 0.076 0.077 480,000 36,840 0.0768 5.960 5.960 6.579 5.882 5.960 6,202 5.9403 -2.53%
2019-09-17 0 0.079 0.075 0.079 0.081 0.081 176,000 14,256 0.0810 6.114 5.805 6.114 6.269 6.269 2,274 6.2692 -2.47%
2019-09-16 0 0.081 0.074 0.089 0.081 0.081 248,000 20,088 0.0810 6.269 5.727 6.888 6.269 6.269 3,204 6.2692 -2.41%
2019-09-13 0 0.083 0.074 0.089 0.083 0.083 568,000 47,144 0.0830 6.424 5.727 6.888 6.424 6.424 7,339 6.4240 7.79%
2019-09-12 0 0.077 0.077 0.089 0.077 0.078 80,000 6,216 0.0777 5.960 5.960 6.888 5.960 6.037 1,034 6.0138 0.00%
2019-09-11 0 0.077 0.077 0.089 0.077 0.078 56,000 4,344 0.0776 5.960 5.960 6.888 5.960 6.037 724 6.0038 0.00%
2019-09-10 0 0.077 0.077 0.085 0.077 0.078 656,000 50,768 0.0774 5.960 5.960 6.579 5.960 6.037 8,476 5.9898 1.32%
2019-09-09 0 0.076 0.076 0.089 0.072 0.076 64,000 4,672 0.0730 5.882 5.882 6.888 5.573 5.882 827 5.6500 -1.30%
2019-09-06 0 0.077 0.077 0.088 0.076 0.077 188,800 14,497 0.0768 5.960 5.960 6.811 5.882 5.960 2,439 5.9430 2.67%
2019-09-05 0 0.075 0.075 0.083 0.073 0.077 440,000 33,240 0.0755 5.805 5.805 6.424 5.650 5.960 5,685 5.8470 2.74%
2019-09-04 0 0.073 0.073 0.087 0.073 0.073 80,000 5,840 0.0730 5.650 5.650 6.734 5.650 5.650 1,034 5.6500 -6.41%
2019-09-03 0 0.078 0.078 0.079 0.078 0.080 576,000 45,328 0.0787 6.037 6.037 6.114 6.037 6.192 7,442 6.0908 0.00%
2019-09-02 0 0.078 0.078 0.089 - - 0 0 - 6.037 6.037 6.888 - - 0 - 2.63%
2019-08-30 0 0.076 0.076 0.089 - - 0 0 - 5.882 5.882 6.888 - - 0 - 1.33%
2019-08-29 0 0.075 0.075 0.089 0.073 0.073 48,000 3,504 0.0730 5.805 5.805 6.888 5.650 5.650 620 5.6500 -3.85%
2019-08-28 0 0.078 0.073 0.089 0.070 0.078 1,018,000 79,252 0.0779 6.037 5.650 6.888 5.418 6.037 13,153 6.0254 2.63%
2019-08-27 0 0.076 0.076 0.078 0.076 0.077 1,408,000 107,216 0.0761 5.882 5.882 6.037 5.882 5.960 18,192 5.8936 0.00%
2019-08-26 0 0.076 0.076 0.080 0.071 0.080 344,000 26,776 0.0778 5.882 5.882 6.192 5.495 6.192 4,445 6.0244 -5.00%
2019-08-23 0 0.080 0.080 0.089 0.079 0.080 360,000 28,448 0.0790 6.192 6.192 6.888 6.114 6.192 4,651 6.1161 0.00%
2019-08-22 0 0.080 0.080 0.084 0.070 0.084 776,000 60,168 0.0775 6.192 6.192 6.501 5.418 6.501 10,026 6.0011 -4.76%
2019-08-21 0 0.084 0.083 0.084 0.080 0.093 5,936,000 514,192 0.0866 6.501 6.424 6.501 6.192 7.198 76,695 6.7044 9.09%
2019-08-20 0 0.077 0.065 0.077 0.064 0.083 704,000 50,616 0.0719 5.960 5.031 5.960 4.953 6.424 9,096 5.5647 13.24%
2019-08-19 0 0.068 0.068 0.076 0.067 0.067 96,000 6,432 0.0670 5.263 5.263 5.882 5.186 5.186 1,240 5.1856 1.49%
2019-08-16 0 0.067 0.067 0.075 0.064 0.067 128,000 8,456 0.0661 5.186 5.186 5.805 4.953 5.186 1,654 5.1131 -11.84%
2019-08-15 0 0.076 0.063 0.076 0.071 0.084 512,000 38,016 0.0743 5.882 4.876 5.882 5.495 6.501 6,615 5.7468 7.04%
2019-08-14 0 0.071 0.066 0.071 0.070 0.071 1,808,000 127,480 0.0705 5.495 5.108 5.495 5.418 5.495 23,360 5.4572 1.43%
2019-08-13 0 0.070 0.066 0.073 0.062 0.088 2,264,000 151,856 0.0671 5.418 5.108 5.650 4.799 6.811 29,252 5.1914 12.90%
2019-08-12 0 0.062 0.062 0.096 0.062 0.076 160,000 11,152 0.0697 4.799 4.799 7.430 4.799 5.882 2,067 5.3946 -18.42%
2019-08-09 0 0.076 0.071 0.077 0.069 0.076 736,000 55,880 0.0759 5.882 5.495 5.960 5.340 5.882 9,509 5.8763 13.43%
2019-08-08 0 0.067 0.067 0.089 0.067 0.069 224,000 15,408 0.0688 5.186 5.186 6.888 5.186 5.340 2,894 5.3238 -2.90%
2019-08-07 0 0.069 0.069 0.089 0.069 0.069 320,000 22,080 0.0690 5.340 5.340 6.888 5.340 5.340 4,135 5.3404 4.55%
2019-08-06 0 0.066 0.066 0.072 0.060 0.073 466,500 32,572 0.0698 5.108 5.108 5.573 4.644 5.650 6,027 5.4041 -7.04%
2019-08-05 0 0.071 0.065 0.080 - - 0 0 - 5.495 5.031 6.192 - - 0 - 0.00%
2019-08-02 0 0.071 0.071 0.099 0.071 0.072 912,000 64,944 0.0712 5.495 5.495 7.662 5.495 5.573 11,783 5.5115 -6.58%
2019-08-01 0 0.076 0.070 0.099 - - 0 0 - 5.882 5.418 7.662 - - 0 - 0.00%
2019-07-31 0 0.076 0.073 0.086 - - 0 0 - 5.882 5.650 6.656 - - 0 - 0.00%
2019-07-30 0 0.076 0.074 0.096 - - 0 0 - 5.882 5.727 7.430 - - 0 - 0.00%
2019-07-29 0 0.076 0.072 0.082 0.074 0.076 608,000 45,608 0.0750 5.882 5.573 6.347 5.727 5.882 7,856 5.8058 -2.56%
2019-07-26 0 0.078 0.078 0.080 0.078 0.081 1,610,000 128,484 0.0798 6.037 6.037 6.192 6.037 6.269 20,802 6.1766 -3.70%
2019-07-25 0 0.081 0.080 0.081 0.076 0.082 4,416,000 357,600 0.0810 6.269 6.192 6.269 5.882 6.347 57,056 6.2675 -2.41%
2019-07-24 0 0.083 0.080 0.083 0.078 0.086 544,000 44,016 0.0809 6.424 6.192 6.424 6.037 6.656 7,029 6.2624 6.41%
2019-07-23 0 0.078 0.071 0.085 - - 0 0 - 6.037 5.495 6.579 - - 0 - 0.00%
2019-07-22 0 0.078 0.078 0.082 0.077 0.077 352,000 27,104 0.0770 6.037 6.037 6.347 5.960 5.960 4,548 5.9596 1.30%
2019-07-19 0 0.077 0.077 0.081 0.073 0.077 52,000 3,932 0.0756 5.960 5.960 6.269 5.650 5.960 672 5.8524 -2.53%
2019-07-18 0 0.079 0.072 0.080 - - 0 0 - 6.114 5.573 6.192 - - 0 - 0.00%
2019-07-17 0 0.079 0.073 0.080 - - 0 0 - 6.114 5.650 6.192 - - 0 - 0.00%
2019-07-16 0 0.079 0.075 0.080 0.079 0.080 518,700 41,410 0.0798 6.114 5.805 6.192 6.114 6.192 6,702 6.1790 -1.25%
2019-07-15 0 0.080 0.068 0.088 - - 0 0 - 6.192 5.263 6.811 - - 0 - 0.00%
2019-07-12 0 0.080 0.080 0.086 0.078 0.078 400,000 31,200 0.0780 6.192 6.192 6.656 6.037 6.037 5,168 6.0370 -2.44%
2019-07-11 0 0.082 0.082 0.088 0.079 0.098 784,000 64,696 0.0825 6.347 6.347 6.811 6.114 7.585 10,130 6.3869 5.13%
2019-07-10 0 0.078 0.078 0.083 0.078 0.078 8,000 624 0.0780 6.037 6.037 6.424 6.037 6.037 103 6.0370 0.00%
2019-07-09 0 0.078 0.078 0.079 0.078 0.081 1,744,000 137,112 0.0786 6.037 6.037 6.114 6.037 6.269 22,533 6.0849 -2.50%
2019-07-08 0 0.080 0.079 0.080 0.078 0.081 688,000 54,240 0.0788 6.192 6.114 6.192 6.037 6.269 8,889 6.1018 -1.23%
2019-07-05 0 0.081 0.078 0.082 0.077 0.084 696,000 55,056 0.0791 6.269 6.037 6.347 5.960 6.501 8,993 6.1224 -3.57%
2019-07-04 0 0.084 0.080 0.084 0.080 0.087 1,728,000 142,736 0.0826 6.501 6.192 6.501 6.192 6.734 22,326 6.3932 -3.45%
2019-07-03 0 0.087 0.088 0.090 0.087 0.090 824,000 72,936 0.0885 6.734 6.811 6.966 6.734 6.966 10,646 6.8508 -1.14%
2019-07-02 0 0.088 0.087 0.090 0.086 0.108 3,392,000 316,856 0.0934 6.811 6.734 6.966 6.656 8.359 43,826 7.2299 -3.30%
2019-06-28 0 0.091 0.091 0.093 0.087 0.098 456,000 41,072 0.0901 7.043 7.043 7.198 6.734 7.585 5,892 6.9712 1.11%
2019-06-27 0 0.090 0.088 0.090 0.087 0.092 2,248,000 198,576 0.0883 6.966 6.811 6.966 6.734 7.121 29,045 6.8369 1.12%
2019-06-26 0 0.089 0.089 0.091 0.086 0.101 5,064,000 464,360 0.0917 6.888 6.888 7.043 6.656 7.817 65,429 7.0972 -10.10%
2019-06-25 0 0.099 0.095 0.099 0.077 0.114 39,364,000 3,892,664 0.0989 7.662 7.353 7.662 5.960 8.823 508,595 7.6538 32.00%
2019-06-24 0 0.075 0.075 0.077 0.060 0.075 1,912,000 133,320 0.0697 5.805 5.805 5.960 4.644 5.805 24,704 5.3968 8.70%
2019-06-21 0 0.069 0.069 0.070 0.069 0.070 560,000 38,880 0.0694 5.340 5.340 5.418 5.340 5.418 7,235 5.3736 9.52%
2019-06-20 0 0.063 0.063 0.070 0.062 0.063 24,000 1,504 0.0627 4.876 4.876 5.418 4.799 4.876 310 4.8502 -3.08%
2019-06-19 0 0.065 0.062 0.070 - - 0 0 - 5.031 4.799 5.418 - - 0 - 0.00%
2019-06-18 0 0.065 0.062 0.070 - - 0 0 - 5.031 4.799 5.418 - - 0 - 0.00%
2019-06-17 0 0.065 0.064 0.070 0.064 0.065 432,000 28,056 0.0649 5.031 4.953 5.418 4.953 5.031 5,582 5.0265 3.17%
2019-06-14 0 0.063 0.063 0.077 0.063 0.063 584,000 36,792 0.0630 4.876 4.876 5.960 4.876 4.876 7,545 4.8760 -8.70%
2019-06-13 0 0.069 0.062 0.069 0.055 0.069 2,688,000 159,328 0.0593 5.340 4.799 5.340 4.257 5.340 34,730 4.5876 -1.43%
2019-06-12 0 0.070 0.062 0.072 0.070 0.070 200,000 14,000 0.0700 5.418 4.799 5.573 5.418 5.418 2,584 5.4178 1.45%
2019-06-11 0 0.069 0.065 0.070 0.069 0.071 488,000 34,160 0.0700 5.340 5.031 5.418 5.340 5.495 6,305 5.4178 -4.17%
2019-06-10 0 0.072 0.065 0.080 - - 0 0 - 5.573 5.031 6.192 - - 0 - 0.00%
2019-06-06 0 0.072 0.070 0.078 0.070 0.072 1,184,000 84,128 0.0711 5.573 5.418 6.037 5.418 5.573 15,298 5.4994 0.00%
2019-06-05 0 0.072 0.072 0.073 0.068 0.089 1,680,000 125,952 0.0750 5.573 5.573 5.650 5.263 6.888 21,706 5.8026 18.03%
2019-06-04 0 0.061 0.061 0.065 0.058 0.058 16,000 928 0.0580 4.721 4.721 5.031 4.489 4.489 207 4.4891 -6.15%
2019-06-03 0 0.065 0.052 0.065 0.054 0.065 320,000 19,920 0.0623 5.031 4.025 5.031 4.179 5.031 4,135 4.8180 0.00%
2019-05-31 0 0.065 0.059 0.073 - - 0 0 - 5.031 4.566 5.650 - - 0 - 0.00%
2019-05-30 0 0.065 0.063 0.066 0.065 0.065 512,000 33,280 0.0650 5.031 4.876 5.108 5.031 5.031 6,615 5.0308 -1.52%
2019-05-29 0 0.066 0.066 0.067 0.064 0.066 2,248,000 147,568 0.0656 5.108 5.108 5.186 4.953 5.108 29,045 5.0807 4.76%
2019-05-28 0 0.063 0.061 0.063 - - 0 0 - 4.876 4.721 4.876 - - 0 - -5.97%
2019-05-27 0 0.067 0.060 0.067 0.061 0.068 104,000 6,400 0.0615 5.186 4.644 5.186 4.721 5.263 1,344 4.7629 -2.90%
2019-05-24 0 0.069 0.063 0.069 0.068 0.069 64,000 4,376 0.0684 5.340 4.876 5.340 5.263 5.340 827 5.2921 6.15%
2019-05-23 0 0.065 0.060 0.067 0.065 0.067 496,000 32,832 0.0662 5.031 4.644 5.186 5.031 5.186 6,408 5.1232 -2.99%
2019-05-22 0 0.067 0.067 0.071 0.061 0.069 714,000 47,072 0.0659 5.186 5.186 5.495 4.721 5.340 9,225 5.1026 3.08%
2019-05-21 0 0.065 0.061 0.069 0.065 0.069 2,336,000 153,184 0.0656 5.031 4.721 5.340 5.031 5.340 30,182 5.0754 -4.41%
2019-05-20 0 0.068 0.068 0.072 0.067 0.069 496,000 33,536 0.0676 5.263 5.263 5.573 5.186 5.340 6,408 5.2331 -1.45%
2019-05-17 0 0.069 0.060 0.069 0.060 0.070 704,000 44,480 0.0632 5.340 4.644 5.340 4.644 5.418 9,096 4.8901 13.11%
2019-05-16 0 0.061 0.060 0.069 0.061 0.061 16,000 976 0.0610 4.721 4.644 5.340 4.721 4.721 207 4.7212 -1.61%
2019-05-15 0 0.062 0.060 0.066 0.061 0.062 552,000 34,176 0.0619 4.799 4.644 5.108 4.721 4.799 7,132 4.7919 10.71%
2019-05-14 0 0.056 0.061 0.062 0.053 0.057 48,000 2,680 0.0558 4.334 4.721 4.799 4.102 4.412 620 4.3214 -13.85%
2019-05-10 0 0.065 0.053 0.068 - - 0 0 - 5.031 4.102 5.263 - - 0 - 0.00%
2019-05-09 0 0.065 0.063 0.070 0.064 0.065 1,432,000 92,216 0.0644 5.031 4.876 5.418 4.953 5.031 18,502 4.9841 -1.52%
2019-05-08 0 0.066 0.064 0.068 0.065 0.066 488,000 32,136 0.0659 5.108 4.953 5.263 5.031 5.108 6,305 5.0968 1.54%
2019-05-07 0 0.065 0.065 0.073 0.065 0.065 456,000 29,640 0.0650 5.031 5.031 5.650 5.031 5.031 5,892 5.0308 1.56%
2019-05-06 0 0.064 0.063 0.067 0.063 0.067 400,000 25,680 0.0642 4.953 4.876 5.186 4.876 5.186 5,168 4.9689 -4.48%
2019-05-03 0 0.067 0.067 0.070 0.064 0.067 216,000 14,112 0.0653 5.186 5.186 5.418 4.953 5.186 2,791 5.0566 -4.29%
2019-05-02 0 0.070 0.070 0.071 0.070 0.070 640,000 44,800 0.0700 5.418 5.418 5.495 5.418 5.418 8,269 5.4178 -1.41%
2019-04-30 0 0.071 0.065 0.075 0.071 0.071 16,000 1,136 0.0710 5.495 5.031 5.805 5.495 5.495 207 5.4952 -6.58%
2019-04-29 0 0.076 0.076 0.078 0.065 0.076 32,000 2,256 0.0705 5.882 5.882 6.037 5.031 5.882 413 5.4565 11.76%
2019-04-26 0 0.068 0.068 0.075 0.068 0.069 1,024,000 70,480 0.0688 5.263 5.263 5.805 5.263 5.340 13,230 5.3271 -2.86%
2019-04-25 0 0.070 0.065 0.074 0.066 0.070 1,048,000 72,592 0.0693 5.418 5.031 5.727 5.108 5.418 13,540 5.3611 7.69%
2019-04-24 0 0.065 0.065 0.070 - - 0 0 - 5.031 5.031 5.418 - - 0 - 0.00%
2019-04-23 0 0.065 0.065 0.070 0.062 0.062 45,000 2,765 0.0614 5.031 5.031 5.418 4.799 4.799 581 4.7556 -9.72%
2019-04-18 0 0.072 0.068 0.072 - - 0 0 - 5.573 5.263 5.573 - - 0 - 0.00%
2019-04-17 0 0.072 0.071 0.077 - - 0 0 - 5.573 5.495 5.960 - - 0 - 0.00%
2019-04-16 0 0.072 0.072 0.075 0.067 0.088 2,136,000 169,912 0.0795 5.573 5.573 5.805 5.186 6.811 27,598 6.1567 -4.00%
2019-04-15 0 0.075 0.070 0.093 0.066 0.069 408,000 27,224 0.0667 5.805 5.418 7.198 5.108 5.340 5,271 5.1644 15.38%
2019-04-12 0 0.065 0.065 0.074 0.063 0.065 1,472,000 94,880 0.0645 5.031 5.031 5.727 4.876 5.031 19,019 4.9888 0.00%
2019-04-11 0 0.065 0.065 0.074 0.057 0.057 80,000 4,560 0.0570 5.031 5.031 5.727 4.412 4.412 1,034 4.4117 -5.80%
2019-04-10 0 0.069 0.062 0.069 - - 0 0 - 5.340 4.799 5.340 - - 0 - 0.00%
2019-04-09 0 0.069 0.068 0.070 0.068 0.069 632,000 43,416 0.0687 5.340 5.263 5.418 5.263 5.340 8,166 5.3169 1.47%
2019-04-08 0 0.068 0.068 0.076 0.068 0.070 1,192,000 82,176 0.0689 5.263 5.263 5.882 5.263 5.418 15,401 5.3357 -2.86%
2019-04-04 0 0.070 0.068 0.073 0.069 0.070 1,152,000 80,264 0.0697 5.418 5.263 5.650 5.340 5.418 14,884 5.3926 4.48%
2019-04-03 0 0.067 0.067 0.070 0.067 0.068 488,000 33,168 0.0680 5.186 5.186 5.418 5.186 5.263 6,305 5.2605 -4.29%
2019-04-02 0 0.070 0.065 0.070 - - 0 0 - 5.418 5.031 5.418 - - 0 - 0.00%
2019-04-01 0 0.070 0.067 0.075 0.063 0.070 944,000 64,312 0.0681 5.418 5.186 5.805 4.876 5.418 12,197 5.2729 2.94%
2019-03-29 0 0.068 0.068 0.074 0.068 0.068 88,000 5,984 0.0680 5.263 5.263 5.727 5.263 5.263 1,137 5.2630 0.00%
2019-03-28 0 0.068 0.068 0.074 0.068 0.068 96,000 6,528 0.0680 5.263 5.263 5.727 5.263 5.263 1,240 5.2630 -2.86%
2019-03-27 0 0.070 0.070 0.073 0.070 0.073 2,456,000 172,768 0.0703 5.418 5.418 5.650 5.418 5.650 31,732 5.4445 -1.41%
2019-03-26 0 0.071 0.070 0.071 0.068 0.074 2,496,000 176,784 0.0708 5.495 5.418 5.495 5.263 5.727 32,249 5.4818 4.41%
2019-03-25 0 0.068 0.068 0.072 0.068 0.068 216,000 15,072 0.0698 5.263 5.263 5.573 5.263 5.263 2,791 5.4006 -5.56%
2019-03-22 0 0.072 0.070 0.072 0.068 0.072 2,840,000 201,984 0.0711 5.573 5.418 5.573 5.263 5.573 36,694 5.5046 0.00%
2019-03-21 0 0.072 0.070 0.072 0.069 0.072 6,330,400 443,729 0.0701 5.573 5.418 5.573 5.340 5.573 81,791 5.4252 4.35%
2019-03-20 0 0.069 0.067 0.070 0.069 0.076 1,728,000 124,944 0.0723 5.340 5.186 5.418 5.340 5.882 22,326 5.5963 -8.00%
2019-03-19 0 0.075 0.075 0.081 0.075 0.083 1,448,000 109,680 0.0757 5.805 5.805 6.269 5.805 6.424 18,709 5.8625 -9.64%
2019-03-18 0 0.083 0.080 0.083 0.074 0.088 1,760,000 141,256 0.0803 6.424 6.192 6.424 5.727 6.811 22,740 6.2119 12.16%
2019-03-15 0 0.074 0.072 0.074 - - 0 0 - 5.727 5.573 5.727 - - 0 - -1.33%
2019-03-14 0 0.075 0.070 0.078 0.070 0.075 1,896,000 135,032 0.0712 5.805 5.418 6.037 5.418 5.805 24,497 5.5122 4.17%
2019-03-13 0 0.072 0.070 0.072 0.068 0.072 2,370,240 161,647 0.0682 5.573 5.418 5.573 5.263 5.573 30,624 5.2784 4.35%
2019-03-12 0 0.069 0.069 0.072 0.066 0.070 213,600 14,472 0.0678 5.340 5.340 5.573 5.108 5.418 2,760 5.2439 -1.43%
2019-03-11 0 0.070 0.068 0.070 0.070 0.070 360,000 25,200 0.0700 5.418 5.263 5.418 5.418 5.418 4,651 5.4178 2.94%
2019-03-08 0 0.068 0.068 0.072 0.068 0.070 1,264,000 87,376 0.0691 5.263 5.263 5.573 5.263 5.418 16,331 5.3502 -2.86%
2019-03-07 0 0.070 0.069 0.073 0.068 0.072 1,920,000 134,560 0.0701 5.418 5.340 5.650 5.263 5.573 24,807 5.4243 0.00%
2019-03-06 0 0.070 0.070 0.071 0.066 0.078 4,760,000 326,616 0.0686 5.418 5.418 5.495 5.108 6.037 61,501 5.3108 -6.67%
2019-03-05 0 0.075 0.073 0.075 0.065 0.077 10,544,000 766,456 0.0727 5.805 5.650 5.805 5.031 5.960 136,232 5.6261 15.38%
2019-03-04 0 0.065 0.063 0.066 0.063 0.066 288,000 18,664 0.0648 5.031 4.876 5.108 4.876 5.108 3,721 5.0158 4.84%
2019-03-01 0 0.062 0.062 0.065 0.062 0.062 256,000 15,872 0.0620 4.799 4.799 5.031 4.799 4.799 3,308 4.7986 -1.59%
2019-02-28 0 0.063 0.062 0.065 0.062 0.063 112,160 6,985 0.0623 4.876 4.799 5.031 4.799 4.876 1,449 4.8201 1.61%
2019-02-27 0 0.062 0.062 0.064 0.062 0.062 144,000 8,928 0.0620 4.799 4.799 4.953 4.799 4.799 1,861 4.7986 0.00%
2019-02-26 0 0.062 0.062 0.065 0.062 0.063 648,000 40,240 0.0621 4.799 4.799 5.031 4.799 4.876 8,372 4.8063 1.64%
2019-02-25 0 0.061 0.061 0.066 0.061 0.061 56,000 3,416 0.0610 4.721 4.721 5.108 4.721 4.721 724 4.7212 -7.58%
2019-02-22 0 0.066 0.064 0.066 0.064 0.066 520,000 33,536 0.0645 5.108 4.953 5.108 4.953 5.108 6,719 4.9915 0.00%
2019-02-21 0 0.066 0.064 0.066 0.062 0.067 501,500 32,557 0.0649 5.108 4.953 5.108 4.799 5.186 6,480 5.0246 1.54%
2019-02-20 0 0.065 0.060 0.065 0.065 0.067 1,928,000 127,144 0.0659 5.031 4.644 5.031 5.031 5.186 24,910 5.1041 8.33%
2019-02-19 0 0.060 0.060 0.063 - - 0 0 - 4.644 4.644 4.876 - - 0 - 0.00%
2019-02-18 0 0.060 0.060 0.065 0.058 0.058 8,000 464 0.0580 4.644 4.644 5.031 4.489 4.489 103 4.4891 3.45%
2019-02-15 0 0.058 0.058 0.065 0.056 0.060 800,000 46,064 0.0576 4.489 4.489 5.031 4.334 4.644 10,336 4.4565 -4.92%
2019-02-14 0 0.061 0.058 0.068 - - 0 0 - 4.721 4.489 5.263 - - 0 - 0.00%
2019-02-13 0 0.061 0.060 0.064 0.060 0.064 809,600 50,017 0.0618 4.721 4.644 4.953 4.644 4.953 10,460 4.7816 1.67%
2019-02-12 0 0.060 0.056 0.060 0.055 0.061 56,000 3,216 0.0574 4.644 4.334 4.644 4.257 4.721 724 4.4448 -1.64%
2019-02-11 0 0.061 0.053 0.061 0.051 0.061 1,424,000 83,176 0.0584 4.721 4.102 4.721 3.947 4.721 18,399 4.5208 3.39%
2019-02-08 0 0.059 0.051 0.059 - - 0 0 - 4.566 3.947 4.566 - - 0 - 0.00%
2019-02-04 0 0.059 0.059 0.067 - - 0 0 - 4.566 4.566 5.186 - - 0 - 1.72%
2019-02-01 0 0.058 0.058 0.060 0.055 0.072 768,000 45,088 0.0587 4.489 4.489 4.644 4.257 5.573 9,923 4.5439 0.00%
2019-01-31 0 0.058 0.058 0.059 0.054 0.059 304,000 16,744 0.0551 4.489 4.489 4.566 4.179 4.566 3,928 4.2630 9.43%
2019-01-30 0 0.053 0.052 0.057 0.053 0.053 240,000 12,720 0.0530 4.102 4.025 4.412 4.102 4.102 3,101 4.1021 0.00%
2019-01-29 0 0.053 0.050 0.057 - - 0 0 - 4.102 3.870 4.412 - - 0 - 0.00%
2019-01-28 0 0.053 0.052 0.057 0.053 0.053 160,000 8,480 0.0530 4.102 4.025 4.412 4.102 4.102 2,067 4.1021 -1.85%
2019-01-25 0 0.054 0.054 0.057 0.054 0.055 272,000 14,720 0.0541 4.179 4.179 4.412 4.179 4.257 3,514 4.1886 0.00%
2019-01-24 0 0.054 0.052 0.055 0.054 0.054 360,000 19,440 0.0540 4.179 4.025 4.257 4.179 4.179 4,651 4.1795 -1.82%
2019-01-23 0 0.055 0.052 0.055 0.053 0.055 120,000 6,488 0.0541 4.257 4.025 4.257 4.102 4.257 1,550 4.1846 5.77%
2019-01-22 0 0.052 0.052 0.053 0.052 0.053 160,000 8,384 0.0524 4.025 4.025 4.102 4.025 4.102 2,067 4.0556 0.00%
2019-01-21 0 0.052 0.052 0.056 0.052 0.053 688,000 36,136 0.0525 4.025 4.025 4.334 4.025 4.102 8,889 4.0652 -1.89%
2019-01-18 0 0.053 0.052 0.056 0.052 0.053 888,000 46,832 0.0527 4.102 4.025 4.334 4.025 4.102 11,473 4.0818 0.00%
2019-01-17 0 0.053 0.051 0.053 0.049 0.057 624,000 31,320 0.0502 4.102 3.947 4.102 3.792 4.412 8,062 3.8848 -1.85%
2019-01-16 0 0.054 0.054 0.057 0.054 0.054 80,000 4,320 0.0540 4.179 4.179 4.412 4.179 4.179 1,034 4.1795 1.89%
2019-01-15 0 0.053 0.053 0.054 - - 0 0 - 4.102 4.102 4.179 - - 0 - 0.00%
2019-01-14 0 0.053 0.053 0.054 0.053 0.054 168,000 9,064 0.0540 4.102 4.102 4.179 4.102 4.179 2,171 4.1758 1.92%
2019-01-11 0 0.052 0.052 0.055 0.050 0.050 128,000 6,400 0.0500 4.025 4.025 4.257 3.870 3.870 1,654 3.8699 -3.70%
2019-01-10 0 0.054 0.052 0.054 0.051 0.054 104,000 5,400 0.0519 4.179 4.025 4.179 3.947 4.179 1,344 4.0187 -1.82%
2019-01-09 0 0.055 0.053 0.055 0.052 0.055 68,000 3,652 0.0537 4.257 4.102 4.257 4.025 4.257 879 4.1567 0.00%
2019-01-08 0 0.055 0.051 0.055 - - 0 0 - 4.257 3.947 4.257 - - 0 - 0.00%
2019-01-07 0 0.055 0.051 0.055 0.055 0.055 80,000 4,400 0.0550 4.257 3.947 4.257 4.257 4.257 1,034 4.2569 0.00%
2019-01-04 0 0.055 0.053 0.055 0.052 0.058 793,600 42,995 0.0542 4.257 4.102 4.257 4.025 4.489 10,254 4.1932 7.84%
2019-01-03 0 0.051 0.048 0.052 0.051 0.051 48,000 2,448 0.0510 3.947 3.715 4.025 3.947 3.947 620 3.9473 -1.92%
2019-01-02 0 0.052 0.051 0.054 0.052 0.052 384,000 19,968 0.0520 4.025 3.947 4.179 4.025 4.025 4,961 4.0247 -3.70%
2018-12-31 0 0.054 0.054 0.056 0.051 0.052 104,000 5,384 0.0518 4.179 4.179 4.334 3.947 4.025 1,344 4.0068 -5.26%
2018-12-28 0 0.057 0.054 0.060 - - 0 0 - 4.412 4.179 4.644 - - 0 - 0.00%
2018-12-27 0 0.057 0.052 0.057 0.049 0.057 440,000 23,640 0.0537 4.412 4.025 4.412 3.792 4.412 5,685 4.1584 0.00%
2018-12-24 0 0.057 0.052 0.060 - - 0 0 - 4.412 4.025 4.644 - - 0 - 0.00%
2018-12-21 0 0.057 0.057 0.058 0.057 0.057 272,000 15,504 0.0570 4.412 4.412 4.489 4.412 4.412 3,514 4.4117 -1.72%
2018-12-20 0 0.058 0.058 0.062 0.058 0.058 1,424,000 82,592 0.0580 4.489 4.489 4.799 4.489 4.489 18,399 4.4891 -4.92%
2018-12-19 0 0.061 0.058 0.061 0.057 0.061 544,000 32,216 0.0592 4.721 4.489 4.721 4.412 4.721 7,029 4.5835 1.67%
2018-12-18 0 0.060 0.059 0.062 0.058 0.060 680,000 40,704 0.0599 4.644 4.566 4.799 4.489 4.644 8,786 4.6329 0.00%
2018-12-17 0 0.060 0.059 0.061 0.058 0.062 480,000 28,760 0.0599 4.644 4.566 4.721 4.489 4.799 6,202 4.6374 0.00%
2018-12-14 0 0.060 0.060 0.063 0.060 0.060 408,000 24,480 0.0600 4.644 4.644 4.876 4.644 4.644 5,271 4.6438 -1.64%
2018-12-13 0 0.061 0.060 0.061 0.061 0.061 16,000 976 0.0610 4.721 4.644 4.721 4.721 4.721 207 4.7212 1.67%
2018-12-12 0 0.060 0.060 0.062 0.060 0.062 3,456,000 209,760 0.0607 4.644 4.644 4.799 4.644 4.799 44,653 4.6976 -6.25%
2018-12-11 0 0.064 0.061 0.065 0.060 0.064 832,000 50,008 0.0601 4.953 4.721 5.031 4.644 4.953 10,750 4.6520 3.23%
2018-12-10 0 0.062 0.062 0.065 0.061 0.062 3,112,000 191,136 0.0614 4.799 4.799 5.031 4.721 4.799 40,208 4.7537 -6.06%
2018-12-07 0 0.066 0.062 0.066 0.062 0.066 128,000 7,968 0.0623 5.108 4.799 5.108 4.799 5.108 1,654 4.8180 6.45%
2018-12-06 0 0.062 0.062 0.065 0.062 0.062 80,000 4,960 0.0620 4.799 4.799 5.031 4.799 4.799 1,034 4.7986 -1.59%
2018-12-05 0 0.063 0.063 0.066 0.062 0.063 2,776,000 174,256 0.0628 4.876 4.876 5.108 4.799 4.876 35,867 4.8584 -4.55%
2018-12-04 0 0.066 0.063 0.066 0.066 0.066 56,000 3,696 0.0660 5.108 4.876 5.108 5.108 5.108 724 5.1082 -1.49%
2018-12-03 0 0.067 0.063 0.067 0.061 0.067 244,500 16,117 0.0659 5.186 4.876 5.186 4.721 5.186 3,159 5.1019 6.35%
2018-11-30 0 0.063 0.061 0.064 0.061 0.065 1,512,000 93,264 0.0617 4.876 4.721 4.953 4.721 5.031 19,536 4.7741 1.61%
2018-11-29 0 0.062 0.062 0.066 0.062 0.065 1,376,000 85,720 0.0623 4.799 4.799 5.108 4.799 5.031 17,778 4.8216 -3.13%
2018-11-28 0 0.064 0.061 0.064 0.060 0.065 2,098,400 130,966 0.0624 4.953 4.721 4.953 4.644 5.031 27,112 4.8306 -1.54%
2018-11-27 0 0.065 0.060 0.066 0.062 0.068 3,428,000 217,748 0.0635 5.031 4.644 5.108 4.799 5.263 44,291 4.9163 4.84%
2018-11-26 0 0.062 0.062 0.064 0.062 0.062 392,000 24,288 0.0620 4.799 4.799 4.953 4.799 4.799 5,065 4.7955 -1.59%
2018-11-23 0 0.063 0.062 0.064 0.062 0.064 1,416,000 88,424 0.0624 4.876 4.799 4.953 4.799 4.953 18,295 4.8332 -3.08%
2018-11-22 0 0.065 0.063 0.065 0.060 0.072 20,872,000 1,351,096 0.0647 5.031 4.876 5.031 4.644 5.573 269,673 5.0101 10.17%
2018-11-21 0 0.059 0.059 0.064 0.058 0.060 984,000 58,120 0.0591 4.566 4.566 4.953 4.489 4.644 12,714 4.5715 -3.28%
2018-11-20 0 0.061 0.058 0.062 0.058 0.061 792,000 46,704 0.0590 4.721 4.489 4.799 4.489 4.721 10,233 4.5641 1.67%
2018-11-19 0 0.060 0.059 0.061 0.057 0.061 1,096,000 64,824 0.0591 4.644 4.566 4.721 4.412 4.721 14,161 4.5777 -4.76%
2018-11-16 0 0.063 0.058 0.063 0.059 0.063 368,000 21,744 0.0591 4.876 4.489 4.876 4.566 4.876 4,755 4.5732 5.00%
2018-11-15 0 0.060 0.060 0.062 0.055 0.063 3,368,000 201,144 0.0597 4.644 4.644 4.799 4.257 4.876 43,516 4.6223 -6.25%
2018-11-14 0 0.064 0.061 0.064 0.057 0.067 7,568,000 480,368 0.0635 4.953 4.721 4.953 4.412 5.186 97,781 4.9127 14.29%
2018-11-13 0 0.056 0.056 0.057 0.056 0.058 208,000 11,696 0.0562 4.334 4.334 4.412 4.334 4.489 2,687 4.3521 1.82%
2018-11-12 0 0.055 0.055 0.059 0.053 0.059 1,280,000 70,760 0.0553 4.257 4.257 4.566 4.102 4.566 16,538 4.2786 -8.33%
2018-11-09 0 0.060 0.058 0.061 0.060 0.060 248,000 14,880 0.0600 4.644 4.489 4.721 4.644 4.644 3,204 4.6438 0.00%
2018-11-08 0 0.060 0.059 0.060 0.058 0.067 2,096,000 126,712 0.0605 4.644 4.566 4.644 4.489 5.186 27,081 4.6790 3.45%
2018-11-07 0 0.058 0.056 0.059 0.056 0.058 496,000 28,368 0.0572 4.489 4.334 4.566 4.334 4.489 6,408 4.4266 -1.69%
2018-11-06 0 0.059 0.059 0.060 0.059 0.059 184,000 10,856 0.0590 4.566 4.566 4.644 4.566 4.566 2,377 4.5665 7.27%
2018-11-05 0 0.055 0.053 0.056 0.054 0.055 1,296,000 70,384 0.0543 4.257 4.102 4.334 4.179 4.257 16,745 4.2034 0.00%
2018-11-02 0 0.055 0.055 0.058 0.055 0.057 3,512,000 196,520 0.0560 4.257 4.257 4.489 4.257 4.412 45,376 4.3309 -5.17%
2018-11-01 0 0.058 0.057 0.059 0.055 0.058 2,384,000 137,232 0.0576 4.489 4.412 4.566 4.257 4.489 30,802 4.4553 3.57%
2018-10-31 0 0.056 0.056 0.059 0.055 0.059 1,264,000 71,584 0.0566 4.334 4.334 4.566 4.257 4.566 16,331 4.3832 -1.75%
2018-10-30 0 0.057 0.054 0.057 0.056 0.059 1,905,500 109,923 0.0577 4.412 4.179 4.412 4.334 4.566 24,620 4.4648 1.79%
2018-10-29 0 0.056 0.054 0.056 - - 0 0 - 4.334 4.179 4.334 - - 0 - 0.00%
2018-10-26 0 0.056 0.054 0.056 0.053 0.056 1,016,000 55,688 0.0548 4.334 4.179 4.334 4.102 4.334 13,127 4.2422 5.66%
2018-10-25 0 0.053 0.053 0.056 0.052 0.054 1,808,000 96,360 0.0533 4.102 4.102 4.334 4.025 4.179 23,360 4.1250 -3.64%
2018-10-24 0 0.055 0.055 0.056 0.053 0.057 3,040,000 164,560 0.0541 4.257 4.257 4.334 4.102 4.412 39,278 4.1896 -5.17%
2018-10-23 0 0.058 0.052 0.058 - - 0 0 - 4.489 4.025 4.489 - - 0 - 0.00%
2018-10-22 0 0.058 0.056 0.059 0.055 0.060 597,600 33,829 0.0566 4.489 4.334 4.566 4.257 4.644 7,721 4.3813 -3.33%
2018-10-19 0 0.060 0.058 0.060 0.053 0.060 444,500 26,401 0.0594 4.644 4.489 4.644 4.102 4.644 5,743 4.5970 0.00%
2018-10-18 0 0.060 0.057 0.060 0.052 0.063 6,024,000 351,728 0.0584 4.644 4.412 4.644 4.025 4.876 77,832 4.5191 15.38%
2018-10-16 0 0.052 0.051 0.054 0.052 0.052 1,112,000 57,824 0.0520 4.025 3.947 4.179 4.025 4.025 14,367 4.0247 4.00%
2018-10-15 0 0.050 0.050 0.053 0.050 0.054 1,280,000 68,608 0.0536 3.870 3.870 4.102 3.870 4.179 16,538 4.1485 -10.71%
2018-10-12 0 0.056 0.053 0.057 0.056 0.056 296,000 16,576 0.0560 4.334 4.102 4.412 4.334 4.334 3,824 4.3343 1.82%
2018-10-11 0 0.055 0.055 0.056 0.053 0.054 2,144,000 114,424 0.0534 4.257 4.257 4.334 4.102 4.179 27,701 4.1307 -6.78%
2018-10-10 0 0.059 0.059 0.063 0.058 0.060 1,906,000 112,794 0.0592 4.566 4.566 4.876 4.489 4.644 24,626 4.5803 -1.67%
2018-10-09 0 0.060 0.060 0.063 0.060 0.062 952,000 58,176 0.0611 4.644 4.644 4.876 4.644 4.799 12,300 4.7297 0.00%
2018-10-08 0 0.060 0.058 0.062 0.060 0.061 496,000 29,856 0.0602 4.644 4.489 4.799 4.644 4.721 6,408 4.6588 -3.23%
2018-10-05 0 0.062 0.060 0.063 0.062 0.063 1,352,000 83,872 0.0620 4.799 4.644 4.876 4.799 4.876 17,468 4.8014 -1.59%
2018-10-04 0 0.063 0.062 0.065 0.063 0.069 451,630 29,307 0.0649 4.876 4.799 5.031 4.876 5.340 5,835 5.0224 -1.56%
2018-10-03 0 0.064 0.061 0.068 0.060 0.064 1,768,000 106,984 0.0605 4.953 4.721 5.263 4.644 4.953 22,843 4.6834 3.23%
2018-10-02 0 0.062 0.061 0.063 0.061 0.066 4,040,000 258,000 0.0639 4.799 4.721 4.876 4.721 5.108 52,198 4.9427 -8.82%
2018-09-28 0 0.068 0.067 0.070 0.065 0.069 2,320,000 153,760 0.0663 5.263 5.186 5.418 5.031 5.340 29,975 5.1296 1.49%
2018-09-27 0 0.067 0.065 0.067 0.064 0.067 2,776,000 184,272 0.0664 5.186 5.031 5.186 4.953 5.186 35,867 5.1377 -4.29%
2018-09-26 0 0.070 0.070 0.071 0.068 0.074 2,248,000 154,824 0.0689 5.418 5.418 5.495 5.263 5.727 29,045 5.3305 -1.41%
2018-09-24 0 0.071 0.069 0.071 0.069 0.072 1,112,000 78,680 0.0708 5.495 5.340 5.495 5.340 5.573 14,367 5.4763 -1.39%
2018-09-21 0 0.072 0.072 0.075 0.071 0.075 4,947,200 356,712 0.0721 5.573 5.573 5.805 5.495 5.805 63,919 5.5807 0.00%
2018-09-20 0 0.072 0.073 0.074 0.069 0.077 4,264,000 302,424 0.0709 5.573 5.650 5.727 5.340 5.960 55,092 5.4894 -2.70%
2018-09-19 0 0.074 0.071 0.074 0.068 0.080 16,280,000 1,232,592 0.0757 5.727 5.495 5.727 5.263 6.192 210,343 5.8599 4.23%
2018-09-18 0 0.071 0.070 0.073 0.070 0.075 4,704,000 336,504 0.0715 5.495 5.418 5.650 5.418 5.805 60,777 5.5367 -2.74%
2018-09-17 0 0.073 0.071 0.073 0.067 0.077 4,808,000 348,608 0.0725 5.650 5.495 5.650 5.186 5.960 62,121 5.6118 5.80%
2018-09-14 0 0.069 0.068 0.070 0.063 0.070 6,976,000 474,856 0.0681 5.340 5.263 5.418 4.876 5.418 90,132 5.2684 0.00%
2018-09-13 0 0.069 0.069 0.071 0.068 0.080 24,776,900 1,822,419 0.0736 5.340 5.340 5.495 5.263 6.192 320,125 5.6928 -5.48%
2018-09-12 0 0.073 0.073 0.074 0.058 0.087 89,084,800 7,070,336 0.0794 5.650 5.650 5.727 4.489 6.734 1,151,004 6.1428 17.74%
2018-09-11 0 0.062 0.062 0.064 0.058 0.072 12,128,000 803,472 0.0662 4.799 4.799 4.953 4.489 5.573 156,698 5.1275 -16.22%
2018-09-10 0 0.074 0.073 0.074 0.072 0.084 13,968,000 1,068,232 0.0765 5.727 5.650 5.727 5.573 6.501 180,471 5.9191 -10.84%
2018-09-07 0 0.083 0.083 0.086 0.081 0.088 10,664,000 891,512 0.0836 6.424 6.424 6.656 6.269 6.811 137,782 6.4704 -9.78%
2018-09-06 0 0.092 0.091 0.092 0.079 0.103 28,248,000 2,555,600 0.0905 7.121 7.043 7.121 6.114 7.972 364,973 7.0022 -4.17%
2018-09-05 0 0.096 0.095 0.096 0.092 0.178 164,068,000 20,336,100 0.1239 7.430 7.353 7.430 7.121 13.78 2,119,811 9.5934 -35.57%
2018-09-04 0 0.149 0.148 0.150 0.044 0.150 246,123,280 29,880,020 0.1214 11.53 11.45 11.61 3.405 11.61 3,179,992 9.3963 263.41%
2018-09-03 0 0.041 0.041 0.044 0.040 0.044 320,000 13,864 0.0433 3.173 3.173 3.405 3.096 3.405 4,135 3.3532 -6.82%
2018-08-31 0 0.044 0.040 0.044 0.040 0.044 702,400 28,769 0.0410 3.405 3.096 3.405 3.096 3.405 9,075 3.1701 0.00%
2018-08-30 0 0.044 0.043 0.045 0.040 0.045 1,008,000 43,904 0.0436 3.405 3.328 3.483 3.096 3.483 13,024 3.3711 0.00%
2018-08-29 0 0.044 0.040 0.045 - - 0 0 - 3.405 3.096 3.483 - - 0 - 0.00%
2018-08-28 0 0.044 0.041 0.044 0.043 0.045 280,000 12,472 0.0445 3.405 3.173 3.405 3.328 3.483 3,618 3.4475 7.32%
2018-08-27 0 0.041 0.041 0.044 0.040 0.042 544,000 22,080 0.0406 3.173 3.173 3.405 3.096 3.251 7,029 3.1414 -4.65%
2018-08-24 0 0.043 0.038 0.046 - - 0 0 - 3.328 2.941 3.560 - - 0 - 0.00%
2018-08-23 0 0.043 0.040 0.044 0.037 0.043 1,056,000 43,352 0.0411 3.328 3.096 3.405 2.864 3.328 13,644 3.1774 4.88%
2018-08-22 0 0.041 0.041 0.048 0.039 0.047 320,000 13,736 0.0429 3.173 3.173 3.715 3.019 3.638 4,135 3.3223 5.13%
2018-08-21 0 0.039 0.039 0.043 0.034 0.045 3,632,000 140,832 0.0388 3.019 3.019 3.328 2.632 3.483 46,927 3.0011 -9.30%
2018-08-20 0 0.043 0.043 0.048 0.043 0.048 1,448,000 63,192 0.0436 3.328 3.328 3.715 3.328 3.715 18,709 3.3777 -6.52%
2018-08-17 0 0.046 0.044 0.046 0.044 0.046 2,760,000 124,032 0.0449 3.560 3.405 3.560 3.405 3.560 35,660 3.4782 2.22%
2018-08-16 0 0.045 0.047 0.048 0.045 0.045 96,000 4,368 0.0455 3.483 3.638 3.715 3.483 3.483 1,240 3.5216 -6.25%
2018-08-15 0 0.048 0.045 0.048 - - 0 0 - 3.715 3.483 3.715 - - 0 - 0.00%
2018-08-14 0 0.048 0.047 0.048 0.047 0.049 1,456,000 70,440 0.0484 3.715 3.638 3.715 3.638 3.792 18,812 3.7444 2.13%
2018-08-13 0 0.047 0.047 0.049 0.047 0.049 4,704,000 225,952 0.0480 3.638 3.638 3.792 3.638 3.792 60,777 3.7177 -9.62%
2018-08-10 0 0.052 0.050 0.052 0.052 0.052 584,000 30,368 0.0520 4.025 3.870 4.025 4.025 4.025 7,545 4.0247 1.96%
2018-08-09 0 0.051 0.050 0.052 0.050 0.051 216,000 10,960 0.0507 3.947 3.870 4.025 3.870 3.947 2,791 3.9272 -1.92%
2018-08-08 0 0.052 0.050 0.055 0.050 0.055 856,000 42,944 0.0502 4.025 3.870 4.257 3.870 4.257 11,060 3.8829 0.00%
2018-08-07 0 0.052 0.050 0.052 - - 0 0 - 4.025 3.870 4.025 - - 0 - -1.89%
2018-08-06 0 0.053 0.050 0.055 0.053 0.057 424,000 22,664 0.0535 4.102 3.870 4.257 4.102 4.412 5,478 4.1371 0.00%
2018-08-03 0 0.053 0.053 0.057 0.052 0.058 512,000 26,800 0.0523 4.102 4.102 4.412 4.025 4.489 6,615 4.0513 -7.02%
2018-08-02 0 0.057 0.055 0.058 0.050 0.058 4,840,000 248,928 0.0514 4.412 4.257 4.489 3.870 4.489 62,534 3.9807 7.55%
2018-08-01 0 0.053 0.052 0.053 0.050 0.054 1,016,000 53,576 0.0527 4.102 4.025 4.102 3.870 4.179 13,127 4.0813 -1.85%
2018-07-31 0 0.054 0.052 0.054 0.049 0.058 10,672,000 552,240 0.0517 4.179 4.025 4.179 3.792 4.489 137,886 4.0051 -6.90%
2018-07-30 0 0.058 0.056 0.058 0.054 0.065 6,305,600 364,008 0.0577 4.489 4.334 4.489 4.179 5.031 81,470 4.4680 -10.77%
2018-07-27 0 0.065 0.063 0.065 0.060 0.066 8,832,000 550,664 0.0623 5.031 4.876 5.031 4.644 5.108 114,112 4.8256 -1.52%
2018-07-26 0 0.066 0.066 0.068 0.065 0.065 40,000 2,600 0.0650 5.108 5.108 5.263 5.031 5.031 517 5.0308 -2.94%
2018-07-25 0 0.068 0.064 0.068 0.068 0.068 24,000 1,632 0.0680 5.263 4.953 5.263 5.263 5.263 310 5.2630 0.00%
2018-07-24 0 0.068 0.066 0.068 0.065 0.068 113,600 7,568 0.0666 5.263 5.108 5.263 5.031 5.263 1,468 5.1562 -1.45%
2018-07-23 0 0.069 0.069 0.070 0.068 0.068 288,000 19,584 0.0680 5.340 5.340 5.418 5.263 5.263 3,721 5.2630 0.00%
2018-07-20 0 0.069 0.068 0.069 0.068 0.069 344,000 23,728 0.0690 5.340 5.263 5.340 5.263 5.340 4,445 5.3386 1.47%
2018-07-19 0 0.068 0.068 0.070 0.068 0.068 168,000 11,424 0.0680 5.263 5.263 5.418 5.263 5.263 2,171 5.2630 -1.45%
2018-07-18 0 0.069 0.068 0.074 0.068 0.069 304,000 20,904 0.0688 5.340 5.263 5.727 5.263 5.340 3,928 5.3221 0.00%
2018-07-17 0 0.069 0.069 0.072 0.069 0.069 16,000 1,104 0.0690 5.340 5.340 5.573 5.340 5.340 207 5.3404 0.00%
2018-07-16 0 0.069 0.069 0.073 0.068 0.068 320,000 21,760 0.0680 5.340 5.340 5.650 5.263 5.263 4,135 5.2630 -6.76%
2018-07-13 0 0.074 0.074 0.075 0.068 0.074 1,584,000 111,032 0.0701 5.727 5.727 5.805 5.263 5.727 20,466 5.4252 4.23%
2018-07-12 0 0.071 0.071 0.072 0.071 0.072 1,144,000 81,624 0.0713 5.495 5.495 5.573 5.495 5.573 14,781 5.5223 -4.05%
2018-07-11 0 0.074 0.074 0.075 0.073 0.074 968,000 71,032 0.0734 5.727 5.727 5.805 5.650 5.727 12,507 5.6794 -1.33%
2018-07-10 0 0.075 0.073 0.075 0.073 0.075 4,488,050 336,179 0.0749 5.805 5.650 5.805 5.650 5.805 57,987 5.7975 0.00%
2018-07-09 0 0.075 0.075 0.080 0.075 0.076 560,000 42,440 0.0758 5.805 5.805 6.192 5.805 5.882 7,235 5.8656 -1.32%
2018-07-06 0 0.076 0.075 0.080 0.076 0.076 104,000 7,904 0.0760 5.882 5.805 6.192 5.882 5.882 1,344 5.8822 0.00%
2018-07-05 0 0.076 0.076 0.079 0.076 0.076 56,000 4,256 0.0760 5.882 5.882 6.114 5.882 5.882 724 5.8822 0.00%
2018-07-04 0 0.076 0.076 0.079 0.076 0.076 16,000 1,216 0.0760 5.882 5.882 6.114 5.882 5.882 207 5.8822 -5.00%
2018-07-03 0 0.080 0.076 0.080 0.077 0.080 2,382,000 188,050 0.0789 6.192 5.882 6.192 5.960 6.192 30,776 6.1102 3.90%
2018-06-29 0 0.077 0.077 0.078 0.076 0.080 1,168,000 89,856 0.0769 5.960 5.960 6.037 5.882 6.192 15,091 5.9543 -3.75%
2018-06-28 0 0.080 0.079 0.080 0.078 0.081 432,000 34,536 0.0799 6.192 6.114 6.192 6.037 6.269 5,582 6.1875 2.56%
2018-06-27 0 0.078 0.078 0.083 0.078 0.080 2,112,000 165,992 0.0786 6.037 6.037 6.424 6.037 6.192 27,288 6.0830 -4.88%
2018-06-26 0 0.082 0.080 0.082 0.081 0.082 40,000 3,256 0.0814 6.347 6.192 6.347 6.269 6.347 517 6.3002 -1.20%
2018-06-25 0 0.083 0.077 0.083 0.078 0.084 2,976,000 240,560 0.0808 6.424 5.960 6.424 6.037 6.501 38,451 6.2563 6.41%
2018-06-22 0 0.078 0.078 0.080 0.078 0.084 744,000 59,408 0.0798 6.037 6.037 6.192 6.037 6.501 9,613 6.1801 0.00%
2018-06-21 0 0.078 0.078 0.082 0.078 0.084 464,000 37,088 0.0799 6.037 6.037 6.347 6.037 6.501 5,995 6.1865 -7.14%
2018-06-20 0 0.084 0.082 0.084 0.076 0.084 4,021,000 323,002 0.0803 6.501 6.347 6.501 5.882 6.501 51,953 6.2172 3.70%
2018-06-19 0 0.081 0.078 0.080 0.075 0.081 968,000 74,224 0.0767 6.269 6.037 6.192 5.805 6.269 12,507 5.9347 5.19%
2018-06-15 0 0.077 0.077 0.078 0.074 0.078 2,088,000 159,192 0.0762 5.960 5.960 6.037 5.727 6.037 26,978 5.9009 1.32%
2018-06-14 0 0.076 0.076 0.080 0.075 0.078 2,800,000 215,720 0.0770 5.882 5.882 6.192 5.805 6.037 36,177 5.9629 -2.56%
2018-06-13 0 0.078 0.077 0.078 - - 0 0 - 6.037 5.960 6.037 - - 0 - 0.00%
2018-06-12 0 0.078 0.078 0.079 0.078 0.078 328,000 25,584 0.0780 6.037 6.037 6.114 6.037 6.037 4,238 6.0370 0.00%
2018-06-11 0 0.078 0.078 0.080 0.078 0.078 32,000 2,496 0.0780 6.037 6.037 6.192 6.037 6.037 413 6.0370 -4.88%
2018-06-08 0 0.082 0.078 0.082 0.078 0.082 72,000 5,808 0.0807 6.347 6.037 6.347 6.037 6.347 930 6.2434 2.50%
2018-06-07 0 0.080 0.078 0.080 0.080 0.081 832,000 66,936 0.0805 6.192 6.037 6.192 6.192 6.269 10,750 6.2268 0.00%
2018-06-06 0 0.080 0.078 0.080 0.078 0.080 208,000 16,624 0.0799 6.192 6.037 6.192 6.037 6.192 2,687 6.1858 2.56%
2018-06-05 0 0.078 0.078 0.081 0.078 0.078 108,000 8,408 0.0779 6.037 6.037 6.269 6.037 6.037 1,395 6.0255 -4.88%
2018-06-04 0 0.082 0.080 0.082 0.076 0.082 2,248,000 177,600 0.0790 6.347 6.192 6.347 5.882 6.347 29,045 6.1147 9.33%
2018-06-01 0 0.075 0.075 0.077 0.075 0.075 136,000 10,200 0.0750 5.805 5.805 5.960 5.805 5.805 1,757 5.8048 0.00%
2018-05-31 0 0.075 0.075 0.077 0.074 0.077 2,288,000 173,240 0.0757 5.805 5.805 5.960 5.727 5.960 29,562 5.8603 -1.32%
2018-05-30 0 0.076 0.074 0.077 0.074 0.077 1,704,000 128,576 0.0755 5.882 5.727 5.960 5.727 5.960 22,016 5.8401 -2.56%
2018-05-29 0 0.078 0.078 0.079 0.077 0.081 1,248,000 98,128 0.0786 6.037 6.037 6.114 5.960 6.269 16,125 6.0856 -4.88%
2018-05-28 0 0.082 0.081 0.082 0.078 0.082 504,000 40,784 0.0809 6.347 6.269 6.347 6.037 6.347 6,512 6.2631 5.13%
2018-05-25 0 0.078 0.078 0.083 0.078 0.078 80,000 6,240 0.0780 6.037 6.037 6.424 6.037 6.037 1,034 6.0370 -6.02%
2018-05-24 0 0.083 0.080 0.084 0.080 0.083 400,000 32,600 0.0815 6.424 6.192 6.501 6.192 6.424 5,168 6.3079 5.06%
2018-05-23 0 0.079 0.081 0.084 0.079 0.084 104,000 8,536 0.0821 6.114 6.269 6.501 6.114 6.501 1,344 6.3525 -7.06%
2018-05-21 0 0.085 0.085 0.086 0.078 0.086 1,819,000 148,041 0.0814 6.579 6.579 6.656 6.037 6.656 23,502 6.2991 6.25%
2018-05-18 0 0.080 0.076 0.080 0.080 0.080 32,000 2,560 0.0800 6.192 5.882 6.192 6.192 6.192 413 6.1918 0.00%
2018-05-17 0 0.080 0.077 0.080 0.077 0.080 1,488,000 115,800 0.0778 6.192 5.960 6.192 5.960 6.192 19,225 6.0233 1.27%
2018-05-16 0 0.079 0.077 0.079 0.076 0.080 1,072,000 82,328 0.0768 6.114 5.960 6.114 5.882 6.192 13,851 5.9440 -1.25%
2018-05-15 0 0.080 0.078 0.080 0.075 0.080 3,192,000 251,280 0.0787 6.192 6.037 6.192 5.805 6.192 41,242 6.0929 -3.61%
2018-05-14 0 0.083 0.080 0.083 0.080 0.083 664,000 54,896 0.0827 6.424 6.192 6.424 6.192 6.424 8,579 6.3988 0.00%
2018-05-11 0 0.083 0.082 0.083 0.082 0.085 928,000 77,312 0.0833 6.424 6.347 6.424 6.347 6.579 11,990 6.4480 -2.35%
2018-05-10 0 0.085 0.081 0.086 0.080 0.087 2,680,000 222,936 0.0832 6.579 6.269 6.656 6.192 6.734 34,626 6.4383 4.94%
2018-05-09 0 0.081 0.081 0.084 0.080 0.084 2,480,000 203,728 0.0821 6.269 6.269 6.501 6.192 6.501 32,042 6.3581 -2.41%
2018-05-08 0 0.083 0.083 0.088 0.083 0.088 1,784,000 156,552 0.0878 6.424 6.424 6.811 6.424 6.811 23,050 6.7919 -6.74%
2018-05-07 0 0.089 0.083 0.089 0.090 0.090 8,000 720 0.0900 6.888 6.424 6.888 6.966 6.966 103 6.9658 3.49%
2018-05-04 0 0.086 0.083 0.086 0.083 0.086 3,344,000 284,368 0.0850 6.656 6.424 6.656 6.424 6.656 43,206 6.5817 0.00%
2018-05-03 0 0.086 0.088 0.089 0.082 0.086 1,840,000 154,552 0.0840 6.656 6.811 6.888 6.347 6.656 23,773 6.5011 1.18%
2018-05-02 0 0.085 0.085 0.090 0.083 0.086 1,816,000 152,728 0.0841 6.579 6.579 6.966 6.424 6.656 23,463 6.5092 1.19%
2018-04-30 0 0.084 0.082 0.085 0.084 0.084 200,000 16,800 0.0840 6.501 6.347 6.579 6.501 6.501 2,584 6.5014 0.00%
2018-04-27 0 0.084 0.081 0.085 0.083 0.084 984,000 82,496 0.0838 6.501 6.269 6.579 6.424 6.501 12,714 6.4888 2.44%
2018-04-26 0 0.082 0.081 0.087 0.082 0.087 1,816,000 150,552 0.0829 6.347 6.269 6.734 6.347 6.734 23,463 6.4165 -4.65%
2018-04-25 0 0.086 0.081 0.086 0.081 0.086 848,000 70,176 0.0828 6.656 6.269 6.656 6.269 6.656 10,956 6.4050 -1.15%
2018-04-24 0 0.087 0.085 0.088 0.084 0.087 728,000 62,184 0.0854 6.734 6.579 6.811 6.501 6.734 9,406 6.6111 2.35%
2018-04-23 0 0.085 0.085 0.088 0.083 0.090 2,112,000 177,768 0.0842 6.579 6.579 6.811 6.424 6.966 27,288 6.5146 0.00%
2018-04-20 0 0.085 0.084 0.086 0.084 0.088 3,648,000 312,056 0.0855 6.579 6.501 6.656 6.501 6.811 47,133 6.6207 -4.49%
2018-04-19 0 0.089 0.088 0.090 0.089 0.094 867,300 77,557 0.0894 6.888 6.811 6.966 6.888 7.275 11,206 6.9212 -1.11%
2018-04-18 0 0.090 0.089 0.090 0.088 0.091 3,302,500 295,683 0.0895 6.966 6.888 6.966 6.811 7.043 42,669 6.9296 -4.26%
2018-04-17 0 0.094 0.092 0.094 0.092 0.095 880,000 81,776 0.0929 7.275 7.121 7.275 7.121 7.353 11,370 7.1923 1.08%
2018-04-16 0 0.093 0.091 0.093 0.091 0.093 584,000 53,696 0.0919 7.198 7.043 7.198 7.043 7.198 7,545 7.1163 1.09%
2018-04-13 0 0.092 0.091 0.095 0.092 0.095 1,455,500 137,172 0.0942 7.121 7.043 7.353 7.121 7.353 18,806 7.2942 -2.13%
2018-04-12 0 0.094 0.094 0.096 0.094 0.097 1,928,000 184,664 0.0958 7.275 7.275 7.430 7.275 7.508 24,910 7.4131 -2.08%
2018-04-11 0 0.096 0.099 0.100 0.094 0.099 1,648,000 159,864 0.0970 7.430 7.662 7.740 7.275 7.662 21,293 7.5079 -1.03%
2018-04-10 0 0.097 0.095 0.099 0.093 0.097 480,000 46,120 0.0961 7.508 7.353 7.662 7.198 7.508 6,202 7.4366 0.00%
2018-04-09 0 0.097 0.097 0.099 0.097 0.099 704,000 68,304 0.0970 7.508 7.508 7.662 7.508 7.662 9,096 7.5093 -3.00%
2018-04-06 0 0.100 0.098 0.100 0.097 0.100 264,000 26,232 0.0994 7.740 7.585 7.740 7.508 7.740 3,411 7.6905 0.00%
2018-04-04 0 0.100 0.099 0.100 0.099 0.100 104,000 10,304 0.0991 7.740 7.662 7.740 7.662 7.740 1,344 7.6683 -0.99%
2018-04-03 0 0.101 0.094 0.103 - - 0 0 - 7.817 7.275 7.972 - - 0 - 0.00%
2018-03-29 0 0.101 0.100 0.105 0.100 0.102 744,000 74,744 0.1005 7.817 7.740 8.127 7.740 7.895 9,613 7.7755 1.00%
2018-03-28 0 0.100 0.099 0.101 0.097 0.101 464,000 45,904 0.0989 7.740 7.662 7.817 7.508 7.817 5,995 7.6570 -0.99%
2018-03-27 0 0.101 0.100 0.101 0.098 0.102 1,264,000 127,760 0.1011 7.817 7.740 7.817 7.585 7.895 16,331 7.8230 4.12%
2018-03-26 0 0.097 0.095 0.099 0.092 0.103 6,512,000 626,464 0.0962 7.508 7.353 7.662 7.121 7.972 84,137 7.4458 -5.83%
2018-03-23 0 0.103 0.102 0.104 0.100 0.107 1,984,000 204,936 0.1033 7.972 7.895 8.049 7.740 8.282 25,634 7.9947 -4.63%
2018-03-22 0 0.108 0.108 0.110 0.108 0.113 1,544,000 170,752 0.1106 8.359 8.359 8.514 8.359 8.746 19,949 8.5594 -3.57%
2018-03-21 0 0.112 0.112 0.113 0.106 0.124 15,832,000 1,840,760 0.1163 8.669 8.669 8.746 8.204 9.597 204,555 8.9989 5.66%
2018-03-20 0 0.106 0.105 0.107 0.105 0.107 649,600 68,904 0.1061 8.204 8.127 8.282 8.127 8.282 8,393 8.2097 0.00%
2018-03-19 0 0.106 0.105 0.107 0.106 0.107 1,024,000 108,928 0.1064 8.204 8.127 8.282 8.204 8.282 13,230 8.2332 -1.85%
2018-03-16 0 0.108 0.107 0.108 0.107 0.110 2,592,000 279,152 0.1077 8.359 8.282 8.359 8.282 8.514 33,489 8.3355 -0.92%
2018-03-15 0 0.109 0.109 0.113 0.108 0.119 1,456,000 160,944 0.1105 8.436 8.436 8.746 8.359 9.210 18,812 8.5554 -3.54%
2018-03-14 0 0.113 0.111 0.113 0.110 0.116 4,232,000 473,792 0.1120 8.746 8.591 8.746 8.514 8.978 54,679 8.6650 -7.38%
2018-03-13 0 0.122 0.119 0.122 0.117 0.129 5,904,000 711,856 0.1206 9.442 9.210 9.442 9.056 9.984 76,282 9.3320 -3.17%
2018-03-12 0 0.126 0.126 0.127 0.100 0.134 37,872,000 4,674,832 0.1234 9.752 9.752 9.829 7.740 10.37 489,318 9.5538 24.75%
2018-03-09 0 0.101 0.100 0.102 0.100 0.104 4,568,000 460,192 0.1007 7.817 7.740 7.895 7.740 8.049 59,020 7.7972 -3.81%
2018-03-08 0 0.105 0.102 0.105 0.100 0.105 6,768,000 693,920 0.1025 8.127 7.895 8.127 7.740 8.127 87,445 7.9355 -0.94%
2018-03-07 0 0.106 0.104 0.108 0.105 0.110 1,568,000 167,296 0.1067 8.204 8.049 8.359 8.127 8.514 20,259 8.2578 -1.85%
2018-03-06 0 0.108 0.107 0.110 0.106 0.110 2,200,000 239,264 0.1088 8.359 8.282 8.514 8.204 8.514 28,425 8.4175 -0.92%
2018-03-05 0 0.109 0.109 0.110 0.108 0.120 2,120,000 233,528 0.1102 8.436 8.436 8.514 8.359 9.288 27,391 8.5257 -4.39%
2018-03-02 0 0.114 0.113 0.115 0.113 0.122 7,184,000 825,624 0.1149 8.823 8.746 8.901 8.746 9.442 92,820 8.8949 -6.56%
2018-03-01 0 0.122 0.118 0.122 0.117 0.123 2,432,000 292,336 0.1202 9.442 9.133 9.442 9.056 9.520 31,422 9.3035 -1.61%
2018-02-28 0 0.124 0.123 0.128 0.124 0.129 2,056,000 260,600 0.1268 9.597 9.520 9.907 9.597 9.984 26,564 9.8102 -3.88%
2018-02-27 0 0.129 0.128 0.130 0.129 0.137 1,552,000 201,880 0.1301 9.984 9.907 10.06 9.984 10.60 20,052 10.068 -2.27%
2018-02-26 0 0.132 0.130 0.133 0.130 0.132 936,000 122,320 0.1307 10.22 10.06 10.29 10.06 10.22 12,093 10.115 -0.75%
2018-02-23 0 0.133 0.130 0.135 0.129 0.133 896,000 119,136 0.1330 10.29 10.06 10.45 9.984 10.29 11,577 10.291 3.10%
2018-02-22 0 0.129 0.129 0.133 0.128 0.128 32,000 4,096 0.1280 9.984 9.984 10.29 9.907 9.907 413 9.9069 -0.77%
2018-02-21 0 0.130 0.130 0.131 0.130 0.135 1,736,000 227,576 0.1311 10.06 10.06 10.14 10.06 10.45 22,430 10.146 -2.26%
2018-02-20 0 0.133 0.130 0.134 0.129 0.135 2,136,000 280,208 0.1312 10.29 10.06 10.37 9.984 10.45 27,598 10.153 -1.48%
2018-02-15 0 0.135 0.130 0.135 0.133 0.135 568,000 75,560 0.1330 10.45 10.06 10.45 10.29 10.45 7,339 10.296 0.00%
2018-02-14 0 0.135 0.132 0.135 0.130 0.135 1,432,000 189,616 0.1324 10.45 10.22 10.45 10.06 10.45 18,502 10.248 1.50%
2018-02-13 0 0.133 0.130 0.133 0.130 0.135 5,016,000 659,560 0.1315 10.29 10.06 10.29 10.06 10.45 64,808 10.177 -4.32%
2018-02-12 0 0.139 0.134 0.139 - - 0 0 - 10.76 10.37 10.76 - - 0 - 0.00%
2018-02-09 0 0.139 0.132 0.139 0.133 0.140 960,000 133,056 0.1386 10.76 10.22 10.76 10.29 10.84 12,404 10.727 -4.14%
2018-02-08 0 0.145 0.134 0.145 - - 0 0 - 11.22 10.37 11.22 - - 0 - 0.00%
2018-02-07 0 0.145 0.134 0.145 0.133 0.145 1,576,000 214,680 0.1362 11.22 10.37 11.22 10.29 11.22 20,362 10.543 4.32%
2018-02-06 0 0.139 0.136 0.139 0.136 0.141 1,656,000 229,320 0.1385 10.76 10.53 10.76 10.53 10.91 21,396 10.718 -6.71%
2018-02-05 0 0.149 0.141 0.149 0.139 0.149 453,600 64,080 0.1413 11.53 10.91 11.53 10.76 11.53 5,861 10.934 -1.97%
2018-02-02 0 0.152 0.145 0.152 0.145 0.152 1,008,000 146,800 0.1456 11.76 11.22 11.76 11.22 11.76 13,024 11.272 0.00%
2018-02-01 0 0.152 0.146 0.152 0.145 0.153 1,696,000 250,952 0.1480 11.76 11.30 11.76 11.22 11.84 21,913 11.452 -0.65%
2018-01-31 0 0.153 0.145 0.153 0.145 0.153 352,000 51,160 0.1453 11.84 11.22 11.84 11.22 11.84 4,548 11.249 2.00%
2018-01-30 0 0.150 0.146 0.150 0.145 0.150 2,864,000 418,880 0.1463 11.61 11.30 11.61 11.22 11.61 37,004 11.320 1.35%
2018-01-29 0 0.148 0.147 0.150 0.148 0.150 1,562,400 232,040 0.1485 11.45 11.38 11.61 11.45 11.61 20,187 11.495 0.00%
2018-01-26 0 0.148 0.147 0.150 0.147 0.153 1,264,000 188,776 0.1493 11.45 11.38 11.61 11.38 11.84 16,331 11.559 2.07%
2018-01-25 0 0.145 0.145 0.146 0.145 0.150 1,477,600 218,788 0.1481 11.22 11.22 11.30 11.22 11.61 19,091 11.460 -2.68%
2018-01-24 0 0.149 0.149 0.151 0.149 0.149 792,000 118,008 0.1490 11.53 11.53 11.69 11.53 11.53 10,233 11.532 -1.97%
2018-01-23 0 0.152 0.149 0.152 0.149 0.152 2,107,750 317,007 0.1504 11.76 11.53 11.76 11.53 11.76 27,233 11.641 2.01%
2018-01-22 0 0.149 0.149 0.152 0.149 0.150 648,000 96,992 0.1497 11.53 11.53 11.76 11.53 11.61 8,372 11.585 0.00%
2018-01-19 0 0.149 0.148 0.153 0.146 0.150 491,600 72,980 0.1485 11.53 11.45 11.84 11.30 11.61 6,352 11.490 -1.32%
2018-01-18 0 0.151 0.147 0.151 0.148 0.151 440,000 65,840 0.1496 11.69 11.38 11.69 11.45 11.69 5,685 11.581 4.86%
2018-01-17 0 0.144 0.144 0.151 0.144 0.155 3,704,000 558,248 0.1507 11.15 11.15 11.69 11.15 12.00 47,857 11.665 -8.28%
2018-01-16 0 0.157 0.152 0.157 0.152 0.161 872,000 135,040 0.1549 12.15 11.76 12.15 11.76 12.46 11,267 11.986 -0.63%
2018-01-15 0 0.158 0.152 0.158 0.152 0.175 7,952,000 1,297,328 0.1631 12.23 11.76 12.23 11.76 13.54 102,742 12.627 3.95%
2018-01-12 0 0.152 0.151 0.152 0.146 0.153 1,024,000 153,656 0.1501 11.76 11.69 11.76 11.30 11.84 13,230 11.614 4.11%
2018-01-11 0 0.146 0.144 0.147 0.144 0.147 1,000,000 145,376 0.1454 11.30 11.15 11.38 11.15 11.38 12,920 11.252 1.39%
2018-01-10 0 0.144 0.143 0.146 0.139 0.145 1,168,000 165,528 0.1417 11.15 11.07 11.30 10.76 11.22 15,091 10.969 0.00%
2018-01-09 0 0.144 0.140 0.144 0.140 0.144 544,000 76,600 0.1408 11.15 10.84 11.15 10.84 11.15 7,029 10.898 -0.69%
2018-01-08 0 0.145 0.140 0.145 0.141 0.145 344,000 48,616 0.1413 11.22 10.84 11.22 10.91 11.22 4,445 10.938 0.00%
2018-01-05 0 0.145 0.143 0.145 0.145 0.147 296,000 43,168 0.1458 11.22 11.07 11.22 11.22 11.38 3,824 11.287 2.84%
2018-01-04 0 0.141 0.140 0.145 0.140 0.146 392,000 55,536 0.1417 10.91 10.84 11.22 10.84 11.30 5,065 10.965 0.71%
2018-01-03 0 0.140 0.146 0.147 0.140 0.140 368,000 51,520 0.1400 10.84 11.30 11.38 10.84 10.84 4,755 10.836 0.72%
2018-01-02 0 0.139 0.139 0.144 0.139 0.141 121,600 16,963 0.1395 10.76 10.76 11.15 10.76 10.91 1,571 10.797 0.00%
2017-12-29 0 0.139 0.139 0.141 0.138 0.142 2,280,000 319,224 0.1400 10.76 10.76 10.91 10.68 10.99 29,458 10.836 -6.08%
2017-12-28 0 0.148 0.139 0.148 0.139 0.148 344,000 48,760 0.1417 11.45 10.76 11.45 10.76 11.45 4,445 10.971 4.23%
2017-12-27 0 0.142 0.140 0.148 0.137 0.145 552,000 76,488 0.1386 10.99 10.84 11.45 10.60 11.22 7,132 10.725 0.00%
2017-12-22 0 0.142 0.142 0.145 0.142 0.142 40,000 5,680 0.1420 10.99 10.99 11.22 10.99 10.99 517 10.990 -2.07%
2017-12-21 0 0.145 0.140 0.146 0.145 0.145 200,000 29,000 0.1450 11.22 10.84 11.30 11.22 11.22 2,584 11.223 0.00%
2017-12-20 0 0.145 0.138 0.148 0.138 0.145 456,000 64,976 0.1425 11.22 10.68 11.45 10.68 11.22 5,892 11.028 2.11%
2017-12-19 0 0.142 0.139 0.142 - - 0 0 - 10.99 10.76 10.99 - - 0 - 0.00%
2017-12-18 0 0.142 0.138 0.142 0.142 0.142 32,000 4,544 0.1420 10.99 10.68 10.99 10.99 10.99 413 10.990 0.71%
2017-12-15 0 0.141 0.140 0.148 0.141 0.141 16,000 2,256 0.1410 10.91 10.84 11.45 10.91 10.91 207 10.913 -0.70%
2017-12-14 0 0.142 0.140 0.148 0.138 0.142 472,000 66,736 0.1414 10.99 10.84 11.45 10.68 10.99 6,098 10.943 0.00%
2017-12-13 0 0.142 0.141 0.142 0.140 0.142 152,000 21,296 0.1401 10.99 10.91 10.99 10.84 10.99 1,964 10.844 -4.05%
2017-12-12 0 0.148 0.140 0.148 0.137 0.154 859,968 120,043 0.1396 11.45 10.84 11.45 10.60 11.92 11,111 10.804 5.71%
2017-12-11 0 0.140 0.140 0.145 0.140 0.142 4,570,150 639,866 0.1400 10.84 10.84 11.22 10.84 10.99 59,048 10.836 -1.41%
2017-12-08 0 0.142 0.141 0.142 0.142 0.142 280,000 39,760 0.1420 10.99 10.91 10.99 10.99 10.99 3,618 10.990 0.00%
2017-12-07 0 0.142 0.142 0.143 0.142 0.145 2,080,000 297,480 0.1430 10.99 10.99 11.07 10.99 11.22 26,874 11.069 -2.07%
2017-12-06 0 0.145 0.142 0.145 0.142 0.147 2,896,000 412,840 0.1426 11.22 10.99 11.22 10.99 11.38 37,417 11.033 0.00%
2017-12-05 0 0.145 0.145 0.147 0.145 0.148 1,712,000 249,560 0.1458 11.22 11.22 11.38 11.22 11.45 22,120 11.282 -2.03%
2017-12-04 0 0.148 0.146 0.148 0.145 0.150 1,240,000 183,720 0.1482 11.45 11.30 11.45 11.22 11.61 16,021 11.467 -3.90%
2017-12-01 0 0.154 0.149 0.154 0.148 0.159 1,760,000 264,520 0.1503 11.92 11.53 11.92 11.45 12.31 22,740 11.632 1.32%
2017-11-30 0 0.152 0.151 0.155 0.151 0.158 1,008,000 153,704 0.1525 11.76 11.69 12.00 11.69 12.23 13,024 11.802 -4.40%
2017-11-29 0 0.159 0.153 0.159 0.153 0.159 1,416,000 217,776 0.1538 12.31 11.84 12.31 11.84 12.31 18,295 11.903 0.00%
2017-11-28 0 0.159 0.154 0.159 0.153 0.159 784,000 121,296 0.1547 12.31 11.92 12.31 11.84 12.31 10,130 11.974 0.00%
2017-11-27 0 0.159 0.153 0.160 0.155 0.159 952,000 148,920 0.1564 12.31 11.84 12.38 12.00 12.31 12,300 12.107 -0.63%
2017-11-24 0 0.160 0.156 0.160 0.155 0.160 416,000 64,600 0.1553 12.38 12.07 12.38 12.00 12.38 5,375 12.019 1.27%
2017-11-23 0 0.158 0.153 0.158 0.152 0.160 56,000 8,784 0.1569 12.23 11.84 12.23 11.76 12.38 724 12.140 -1.25%
2017-11-22 0 0.160 0.156 0.160 0.158 0.160 532,000 83,976 0.1578 12.38 12.07 12.38 12.23 12.38 6,874 12.217 0.63%
2017-11-21 0 0.159 0.156 0.159 0.156 0.161 1,056,000 166,904 0.1581 12.31 12.07 12.31 12.07 12.46 13,644 12.233 -1.24%
2017-11-20 0 0.161 0.158 0.161 0.157 0.161 1,120,000 176,720 0.1578 12.46 12.23 12.46 12.15 12.46 14,471 12.212 0.00%
2017-11-17 0 0.161 0.158 0.161 0.159 0.162 544,000 86,936 0.1598 12.46 12.23 12.46 12.31 12.54 7,029 12.369 1.26%
2017-11-16 0 0.159 0.159 0.161 0.159 0.164 584,000 94,136 0.1612 12.31 12.31 12.46 12.31 12.69 7,545 12.476 0.00%
2017-11-15 0 0.159 0.159 0.161 0.159 0.163 4,160,000 664,920 0.1598 12.31 12.31 12.46 12.31 12.62 53,749 12.371 0.00%
2017-11-14 0 0.159 0.158 0.163 0.157 0.164 2,424,000 388,240 0.1602 12.31 12.23 12.62 12.15 12.69 31,319 12.396 0.00%
2017-11-13 0 0.159 0.158 0.159 0.156 0.166 1,988,000 317,992 0.1600 12.31 12.23 12.31 12.07 12.85 25,686 12.380 -3.64%
2017-11-10 0 0.165 0.158 0.165 0.158 0.165 1,296,000 206,184 0.1591 12.77 12.23 12.77 12.23 12.77 16,745 12.313 1.23%
2017-11-09 0 0.163 0.159 0.164 0.156 0.164 1,728,000 275,992 0.1597 12.62 12.31 12.69 12.07 12.69 22,326 12.362 -0.61%
2017-11-08 0 0.164 0.157 0.164 0.156 0.164 920,000 144,168 0.1567 12.69 12.15 12.69 12.07 12.69 11,887 12.129 3.80%
2017-11-07 0 0.158 0.157 0.160 0.158 0.160 872,000 137,952 0.1582 12.23 12.15 12.38 12.23 12.38 11,267 12.244 -1.25%
2017-11-06 0 0.160 0.159 0.160 0.157 0.166 1,448,000 230,488 0.1592 12.38 12.31 12.38 12.15 12.85 18,709 12.320 0.00%
2017-11-03 0 0.160 0.161 0.162 0.159 0.169 2,752,000 440,192 0.1600 12.38 12.46 12.54 12.31 13.08 35,557 12.380 -0.62%
2017-11-02 0 0.161 0.161 0.166 0.159 0.168 2,992,000 499,344 0.1669 12.46 12.46 12.85 12.31 13.00 38,658 12.917 -3.59%
2017-11-01 0 0.167 0.157 0.167 0.158 0.176 1,416,000 228,464 0.1613 12.93 12.15 12.93 12.23 13.62 18,295 12.488 0.60%
2017-10-31 0 0.166 0.161 0.171 0.166 0.166 104,600 17,211 0.1645 12.85 12.46 13.23 12.85 12.85 1,351 12.735 1.84%
2017-10-30 0 0.163 0.161 0.168 0.163 0.163 40,000 6,520 0.1630 12.62 12.46 13.00 12.62 12.62 517 12.616 0.00%
2017-10-27 0 0.163 0.162 0.163 0.162 0.164 830,100 135,089 0.1627 12.62 12.54 12.62 12.54 12.69 10,725 12.596 0.00%
2017-10-26 0 0.163 0.162 0.167 0.163 0.170 1,112,000 181,312 0.1631 12.62 12.54 12.93 12.62 13.16 14,367 12.620 -2.40%
2017-10-25 0 0.167 0.165 0.168 0.165 0.174 736,000 122,096 0.1659 12.93 12.77 13.00 12.77 13.47 9,509 12.840 0.00%
2017-10-24 0 0.167 0.165 0.167 0.165 0.168 856,000 141,872 0.1657 12.93 12.77 12.93 12.77 13.00 11,060 12.828 -1.76%
2017-10-23 0 0.170 0.169 0.170 0.169 0.170 744,000 126,120 0.1695 13.16 13.08 13.16 13.08 13.16 9,613 13.120 -4.49%
2017-10-20 0 0.178 0.168 0.178 0.166 0.178 1,416,000 238,608 0.1685 13.78 13.00 13.78 12.85 13.78 18,295 13.042 1.14%
2017-10-19 0 0.176 0.172 0.178 0.175 0.181 168,000 29,552 0.1759 13.62 13.31 13.78 13.54 14.01 2,171 13.615 0.00%
2017-10-18 0 0.176 0.174 0.176 0.175 0.184 1,016,000 181,432 0.1786 13.62 13.47 13.62 13.54 14.24 13,127 13.821 -4.35%
2017-10-17 0 0.184 0.179 0.184 0.174 0.185 1,576,000 283,688 0.1800 14.24 13.85 14.24 13.47 14.32 20,362 13.932 3.37%
2017-10-16 0 0.178 0.175 0.179 0.166 0.184 4,476,000 780,004 0.1743 13.78 13.54 13.85 12.85 14.24 57,831 13.488 7.88%
2017-10-13 0 0.165 0.162 0.166 0.159 0.166 640,000 103,176 0.1612 12.77 12.54 12.85 12.31 12.85 8,269 12.477 -1.79%
2017-10-12 0 0.168 0.161 0.169 0.157 0.168 464,000 74,144 0.1598 13.00 12.46 13.08 12.15 13.00 5,995 12.368 -1.18%
2017-10-11 0 0.170 0.165 0.170 0.156 0.174 1,328,000 219,824 0.1655 13.16 12.77 13.16 12.07 13.47 17,158 12.812 4.29%
2017-10-10 0 0.163 0.157 0.163 0.154 0.164 592,000 93,664 0.1582 12.62 12.15 12.62 11.92 12.69 7,649 12.246 4.49%
2017-10-09 0 0.156 0.156 0.157 0.153 0.157 800,000 124,472 0.1556 12.07 12.07 12.15 11.84 12.15 10,336 12.042 1.30%
2017-10-06 0 0.154 0.153 0.158 0.153 0.160 1,333,000 206,766 0.1551 11.92 11.84 12.23 11.84 12.38 17,223 12.005 -2.53%
2017-10-04 0 0.158 0.156 0.158 0.154 0.165 1,200,000 187,856 0.1565 12.23 12.07 12.23 11.92 12.77 15,504 12.116 0.00%
2017-10-03 0 0.158 0.156 0.158 0.153 0.160 588,800 91,078 0.1547 12.23 12.07 12.23 11.84 12.38 7,607 11.972 0.00%
2017-09-29 0 0.158 0.155 0.160 0.158 0.158 112,000 17,696 0.1580 12.23 12.00 12.38 12.23 12.23 1,447 12.229 0.00%
2017-09-28 0 0.158 0.155 0.159 0.157 0.160 544,000 86,248 0.1585 12.23 12.00 12.31 12.15 12.38 7,029 12.271 0.64%
2017-09-27 0 0.157 0.155 0.157 0.151 0.157 1,816,000 279,624 0.1540 12.15 12.00 12.15 11.69 12.15 23,463 11.918 0.00%
2017-09-26 0 0.157 0.157 0.160 0.157 0.157 72,000 11,304 0.1570 12.15 12.15 12.38 12.15 12.15 930 12.151 -1.26%
2017-09-25 0 0.159 0.156 0.163 0.159 0.159 152,000 24,168 0.1590 12.31 12.07 12.62 12.31 12.31 1,964 12.306 0.00%
2017-09-22 0 0.159 0.157 0.162 0.159 0.160 2,146,400 341,864 0.1593 12.31 12.15 12.54 12.31 12.38 27,732 12.327 0.00%
2017-09-21 0 0.159 0.158 0.164 0.158 0.162 2,240,000 356,400 0.1591 12.31 12.23 12.69 12.23 12.54 28,942 12.314 -2.45%
2017-09-20 0 0.163 0.158 0.163 0.157 0.163 764,000 121,968 0.1596 12.62 12.23 12.62 12.15 12.62 9,871 12.356 2.52%
2017-09-19 0 0.159 0.159 0.163 0.158 0.158 120,000 18,960 0.1580 12.31 12.31 12.62 12.23 12.23 1,550 12.229 -2.45%
2017-09-18 0 0.163 0.159 0.164 0.157 0.164 569,600 92,924 0.1631 12.62 12.31 12.69 12.15 12.69 7,359 12.627 -1.21%
2017-09-15 0 0.165 0.165 0.167 0.157 0.157 144,000 22,608 0.1570 12.77 12.77 12.93 12.15 12.15 1,861 12.151 0.00%
2017-09-14 0 0.165 0.165 0.169 0.160 0.161 328,000 52,688 0.1606 12.77 12.77 13.08 12.38 12.46 4,238 12.433 3.13%
2017-09-13 0 0.160 0.160 0.163 0.160 0.160 992,000 158,720 0.1600 12.38 12.38 12.62 12.38 12.38 12,817 12.384 -3.03%
2017-09-12 0 0.165 0.159 0.165 0.158 0.165 96,000 15,504 0.1615 12.77 12.31 12.77 12.23 12.77 1,240 12.500 0.61%
2017-09-11 0 0.164 0.164 0.165 0.156 0.168 1,856,000 297,088 0.1601 12.69 12.69 12.77 12.07 13.00 23,980 12.389 -0.61%
2017-09-08 0 0.165 0.160 0.165 0.162 0.167 1,152,000 188,680 0.1638 12.77 12.38 12.77 12.54 12.93 14,884 12.677 -0.60%
2017-09-07 0 0.166 0.162 0.166 0.166 0.166 176,000 29,216 0.1660 12.85 12.54 12.85 12.85 12.85 2,274 12.848 2.47%
2017-09-06 0 0.162 0.161 0.162 0.160 0.162 736,000 118,600 0.1611 12.54 12.46 12.54 12.38 12.54 9,509 12.472 -2.99%
2017-09-05 0 0.167 0.166 0.167 0.163 0.168 520,000 86,064 0.1655 12.93 12.85 12.93 12.62 13.00 6,719 12.810 4.37%
2017-09-04 0 0.160 0.166 0.169 0.157 0.157 8,000 1,256 0.1570 12.38 12.85 13.08 12.15 12.15 103 12.151 -3.03%
2017-09-01 0 0.165 0.162 0.165 0.159 0.170 1,784,000 290,296 0.1627 12.77 12.54 12.77 12.31 13.16 23,050 12.594 3.77%
2017-08-31 0 0.159 0.159 0.166 0.159 0.159 25,600 4,064 0.1588 12.31 12.31 12.85 12.31 12.31 331 12.287 0.63%
2017-08-30 0 0.158 0.158 0.167 0.158 0.158 128,000 20,224 0.1580 12.23 12.23 12.93 12.23 12.23 1,654 12.229 0.00%
2017-08-29 0 0.158 0.157 0.162 0.157 0.162 344,000 54,672 0.1589 12.23 12.15 12.54 12.15 12.54 4,445 12.301 -2.47%
2017-08-28 0 0.162 0.160 0.162 0.159 0.162 249,000 39,726 0.1595 12.54 12.38 12.54 12.31 12.54 3,217 12.348 1.89%
2017-08-25 0 0.159 0.159 0.162 0.156 0.162 712,000 112,488 0.1580 12.31 12.31 12.54 12.07 12.54 9,199 12.228 -1.85%
2017-08-24 0 0.162 0.169 0.170 0.162 0.170 601,000 100,579 0.1674 12.54 13.08 13.16 12.54 13.16 7,765 12.953 -1.82%
2017-08-22 0 0.165 0.162 0.165 0.164 0.169 320,000 52,976 0.1656 12.77 12.54 12.77 12.69 13.08 4,135 12.813 7.84%
2017-08-21 0 0.153 0.153 0.158 0.153 0.160 628,000 97,296 0.1549 11.84 11.84 12.23 11.84 12.38 8,114 11.991 -5.56%
2017-08-18 0 0.162 0.162 0.165 0.157 0.160 904,000 142,032 0.1571 12.54 12.54 12.77 12.15 12.38 11,680 12.160 0.00%
2017-08-17 0 0.162 0.162 0.165 0.161 0.167 1,576,000 256,856 0.1630 12.54 12.54 12.77 12.46 12.93 20,362 12.614 -4.14%
2017-08-16 0 0.169 0.164 0.169 0.165 0.173 2,728,000 456,336 0.1673 13.08 12.69 13.08 12.77 13.39 35,247 12.947 -1.17%
2017-08-15 0 0.171 0.170 0.171 0.170 0.182 1,664,000 289,472 0.1740 13.23 13.16 13.23 13.16 14.09 21,499 13.464 -6.56%
2017-08-14 0 0.183 0.182 0.183 0.179 0.186 723,960 132,953 0.1836 14.16 14.09 14.16 13.85 14.40 9,354 14.214 -1.08%
2017-08-11 0 0.185 0.180 0.185 0.180 0.197 2,432,000 444,424 0.1827 14.32 13.93 14.32 13.93 15.25 31,422 14.144 -6.57%
2017-08-10 0 0.198 0.192 0.198 0.189 0.202 368,000 71,544 0.1944 15.32 14.86 15.32 14.63 15.63 4,755 15.047 -1.98%
2017-08-09 0 0.202 0.202 0.203 0.193 0.204 1,672,000 337,632 0.2019 15.63 15.63 15.71 14.94 15.79 21,603 15.629 1.00%
2017-08-08 0 0.200 0.195 0.200 0.198 0.205 248,000 49,784 0.2007 15.48 15.09 15.48 15.32 15.87 3,204 15.537 -1.96%
2017-08-07 0 0.204 0.199 0.204 0.195 0.207 2,824,000 564,088 0.1997 15.79 15.40 15.79 15.09 16.02 36,487 15.460 5.70%
2017-08-04 0 0.193 0.190 0.195 0.189 0.194 1,048,000 202,296 0.1930 14.94 14.71 15.09 14.63 15.02 13,540 14.940 0.00%
2017-08-03 0 0.193 0.192 0.194 0.172 0.193 3,560,000 660,496 0.1855 14.94 14.86 15.02 13.31 14.94 45,996 14.360 -2.53%
2017-08-02 0 0.198 0.194 0.198 0.193 0.208 1,044,000 206,356 0.1977 15.32 15.02 15.32 14.94 16.10 13,489 15.298 -4.81%
2017-08-01 0 0.208 0.205 0.208 0.204 0.216 3,754,400 796,528 0.2122 16.10 15.87 16.10 15.79 16.72 48,508 16.421 -1.89%
2017-07-31 0 0.212 0.209 0.212 0.188 0.214 11,824,000 2,444,648 0.2068 16.41 16.18 16.41 14.55 16.56 152,770 16.002 11.58%
2017-07-28 0 0.190 0.189 0.195 0.170 0.195 5,592,000 1,035,488 0.1852 14.71 14.63 15.09 13.16 15.09 72,250 14.332 8.57%
2017-07-27 0 0.175 0.168 0.175 0.155 0.177 4,889,000 808,467 0.1654 13.54 13.00 13.54 12.00 13.70 63,167 12.799 16.67%
2017-07-26 0 0.150 0.147 0.152 0.145 0.150 218,500 32,522 0.1488 11.61 11.38 11.76 11.22 11.61 2,823 11.520 2.04%
2017-07-25 0 0.147 0.146 0.148 0.147 0.147 360,000 52,920 0.1470 11.38 11.30 11.45 11.38 11.38 4,651 11.377 0.00%
2017-07-24 0 0.147 0.145 0.153 0.144 0.147 459,000 67,005 0.1460 11.38 11.22 11.84 11.15 11.38 5,930 11.299 -3.92%
2017-07-21 0 0.153 0.147 0.153 0.150 0.153 256,000 38,448 0.1502 11.84 11.38 11.84 11.61 11.84 3,308 11.624 2.00%
2017-07-20 0 0.150 0.150 0.153 0.148 0.156 784,000 117,640 0.1501 11.61 11.61 11.84 11.45 12.07 10,130 11.614 1.35%
2017-07-19 0 0.148 0.147 0.150 0.144 0.152 5,280,000 786,112 0.1489 11.45 11.38 11.61 11.15 11.76 68,219 11.523 -1.99%
2017-07-18 0 0.151 0.150 0.151 0.144 0.157 768,000 115,960 0.1510 11.69 11.61 11.69 11.15 12.15 9,923 11.686 0.00%
2017-07-17 0 0.151 0.151 0.156 0.151 0.159 504,000 76,496 0.1518 11.69 11.69 12.07 11.69 12.31 6,512 11.747 -1.31%
2017-07-14 0 0.153 0.153 0.157 0.153 0.153 288,000 44,064 0.1530 11.84 11.84 12.15 11.84 11.84 3,721 11.842 0.00%
2017-07-13 0 0.153 0.149 0.153 0.148 0.155 1,824,000 272,576 0.1494 11.84 11.53 11.84 11.45 12.00 23,567 11.566 2.00%
2017-07-12 0 0.150 0.146 0.150 0.149 0.151 252,000 37,832 0.1501 11.61 11.30 11.61 11.53 11.69 3,256 11.619 0.00%
2017-07-11 0 0.150 0.145 0.150 0.150 0.154 125,810 19,057 0.1515 11.61 11.22 11.61 11.61 11.92 1,626 11.724 3.45%
2017-07-10 0 0.145 0.145 0.149 0.144 0.150 1,840,000 269,120 0.1463 11.22 11.22 11.53 11.15 11.61 23,773 11.320 -2.68%
2017-07-07 0 0.149 0.148 0.149 0.149 0.151 2,944,000 442,192 0.1502 11.53 11.45 11.53 11.53 11.69 38,037 11.625 -3.87%
2017-07-06 0 0.155 0.151 0.155 0.150 0.156 1,632,000 245,656 0.1505 12.00 11.69 12.00 11.61 12.07 21,086 11.650 2.65%
2017-07-05 0 0.151 0.148 0.151 0.144 0.155 4,232,800 618,732 0.1462 11.69 11.45 11.69 11.15 12.00 54,689 11.314 1.34%
2017-07-04 0 0.149 0.147 0.149 0.143 0.162 8,136,000 1,222,336 0.1502 11.53 11.38 11.53 11.07 12.54 105,120 11.628 -8.59%
2017-07-03 0 0.163 0.162 0.168 0.161 0.170 2,024,000 337,136 0.1666 12.62 12.54 13.00 12.46 13.16 26,151 12.892 -4.12%
2017-06-30 0 0.170 0.169 0.170 0.168 0.175 1,912,000 324,976 0.1700 13.16 13.08 13.16 13.00 13.54 24,704 13.155 -2.30%
2017-06-29 0 0.174 0.174 0.175 0.171 0.176 608,200 105,289 0.1731 13.47 13.47 13.54 13.23 13.62 7,858 13.399 -1.14%
2017-06-28 0 0.176 0.171 0.178 0.168 0.185 2,664,000 454,960 0.1708 13.62 13.23 13.78 13.00 14.32 34,420 13.218 -0.56%
2017-06-27 0 0.177 0.175 0.178 0.170 0.191 7,165,000 1,276,987 0.1782 13.70 13.54 13.78 13.16 14.78 92,574 13.794 -7.81%
2017-06-26 0 0.192 0.192 0.193 0.191 0.195 1,248,000 240,672 0.1928 14.86 14.86 14.94 14.78 15.09 16,125 14.926 0.52%
2017-06-23 0 0.191 0.186 0.192 0.182 0.191 832,000 157,280 0.1890 14.78 14.40 14.86 14.09 14.78 10,750 14.631 1.06%
2017-06-22 0 0.189 0.189 0.192 0.189 0.194 3,376,000 648,104 0.1920 14.63 14.63 14.86 14.63 15.02 43,619 14.858 -2.58%
2017-06-21 0 0.194 0.191 0.194 0.189 0.205 5,552,000 1,071,192 0.1929 15.02 14.78 15.02 14.63 15.87 71,734 14.933 -5.37%
2017-06-20 0 0.205 0.203 0.205 0.196 0.209 3,400,000 686,208 0.2018 15.87 15.71 15.87 15.17 16.18 43,929 15.621 -1.91%
2017-06-19 0 0.209 0.208 0.209 0.206 0.219 2,784,000 591,488 0.2125 16.18 16.10 16.18 15.94 16.95 35,970 16.444 -5.00%
2017-06-16 0 0.220 0.212 0.220 0.212 0.220 976,000 208,168 0.2133 17.03 16.41 17.03 16.41 17.03 12,610 16.508 3.77%
2017-06-15 0 0.212 0.212 0.215 0.212 0.217 391,200 83,790 0.2142 16.41 16.41 16.64 16.41 16.80 5,054 16.578 -2.30%
2017-06-14 0 0.217 0.214 0.217 0.212 0.227 2,480,000 539,000 0.2173 16.80 16.56 16.80 16.41 17.57 32,042 16.821 -3.98%
2017-06-13 0 0.226 0.221 0.226 0.222 0.227 248,000 55,368 0.2233 17.49 17.10 17.49 17.18 17.57 3,204 17.280 1.35%
2017-06-12 0 0.223 0.223 0.224 0.223 0.223 152,000 33,912 0.2231 17.26 17.26 17.34 17.26 17.26 1,964 17.268 -0.89%
2017-06-09 0 0.225 0.223 0.227 0.220 0.225 1,200,000 269,008 0.2242 17.41 17.26 17.57 17.03 17.41 15,504 17.350 0.00%
2017-06-08 0 0.225 0.225 0.230 0.225 0.237 560,000 128,648 0.2297 17.41 17.41 17.80 17.41 18.34 7,235 17.780 -2.17%
2017-06-07 0 0.230 0.222 0.230 0.221 0.230 816,000 184,024 0.2255 17.80 17.18 17.80 17.10 17.80 10,543 17.455 4.07%
2017-06-06 0 0.221 0.218 0.221 0.218 0.229 1,616,000 356,984 0.2209 17.10 16.87 17.10 16.87 17.72 20,879 17.098 -0.90%
2017-06-05 0 0.223 0.221 0.222 0.221 0.239 8,704,800 1,957,733 0.2249 17.26 17.10 17.18 17.10 18.50 112,469 17.407 -5.51%
2017-06-02 0 0.236 0.234 0.236 0.235 0.244 328,000 77,408 0.2360 18.27 18.11 18.27 18.19 18.88 4,238 18.266 0.43%
2017-06-01 0 0.235 0.233 0.235 0.234 0.250 3,952,750 948,366 0.2399 18.19 18.03 18.19 18.11 19.35 51,071 18.570 -4.86%
2017-05-31 0 0.247 0.245 0.247 0.238 0.255 6,864,000 1,673,808 0.2439 19.12 18.96 19.12 18.42 19.74 88,685 18.874 1.65%
2017-05-29 0 0.243 0.238 0.239 0.236 0.243 1,512,000 363,600 0.2405 18.81 18.42 18.50 18.27 18.81 19,536 18.612 1.25%
2017-05-26 0 0.240 0.234 0.240 0.233 0.240 1,776,000 419,656 0.2363 18.58 18.11 18.58 18.03 18.58 22,946 18.288 1.69%
2017-05-25 0 0.236 0.235 0.239 0.232 0.241 2,081,600 491,464 0.2361 18.27 18.19 18.50 17.96 18.65 26,895 18.273 0.43%
2017-05-24 0 0.235 0.231 0.235 0.230 0.236 1,392,000 324,528 0.2331 18.19 17.88 18.19 17.80 18.27 17,985 18.044 1.29%
2017-05-23 0 0.232 0.232 0.235 0.232 0.239 1,016,000 238,016 0.2343 17.96 17.96 18.19 17.96 18.50 13,127 18.132 -2.93%
2017-05-22 0 0.239 0.235 0.239 0.228 0.244 37,208,000 8,756,320 0.2353 18.50 18.19 18.50 17.65 18.88 480,739 18.214 0.00%
2017-05-19 0 0.239 0.238 0.240 0.233 0.247 26,260,000 6,285,880 0.2394 18.50 18.42 18.58 18.03 19.12 339,288 18.527 2.58%
2017-05-18 0 0.233 0.233 0.234 0.232 0.242 22,889,600 5,434,196 0.2374 18.03 18.03 18.11 17.96 18.73 295,741 18.375 -3.72%
2017-05-17 0 0.242 0.241 0.243 0.236 0.255 93,858,000 23,072,798 0.2458 18.73 18.65 18.81 18.27 19.74 1,212,675 19.026 1.68%
2017-05-16 0 0.238 0.237 0.238 0.233 0.247 18,664,000 4,451,312 0.2385 18.42 18.34 18.42 18.03 19.12 241,145 18.459 -0.42%
2017-05-15 0 0.239 0.238 0.239 0.229 0.300 42,240,000 10,184,008 0.2411 18.50 18.42 18.50 17.72 23.22 545,754 18.660 -0.42%
2017-05-12 0 0.240 0.239 0.243 0.238 0.250 31,237,050 7,575,680 0.2425 18.58 18.50 18.81 18.42 19.35 403,593 18.771 -3.61%
2017-05-11 0 0.249 0.248 0.249 0.248 0.260 3,200,000 802,880 0.2509 19.27 19.19 19.27 19.19 20.12 41,345 19.419 0.40%
2017-05-10 0 0.248 0.246 0.249 0.246 0.255 2,592,400 646,639 0.2494 19.19 19.04 19.27 19.04 19.74 33,495 19.306 -0.80%
2017-05-09 0 0.250 0.247 0.250 0.248 0.265 15,904,000 4,005,224 0.2518 19.35 19.12 19.35 19.19 20.51 205,485 19.492 -7.41%
2017-05-08 0 0.270 0.270 0.275 0.265 0.270 1,176,000 314,040 0.2670 20.90 20.90 21.28 20.51 20.90 15,194 20.668 0.00%
2017-05-05 0 0.270 0.270 0.275 0.270 0.275 240,000 64,920 0.2705 20.90 20.90 21.28 20.90 21.28 3,101 20.936 0.00%
2017-05-04 0 0.270 0.265 0.270 0.265 0.275 696,000 188,280 0.2705 20.90 20.51 20.90 20.51 21.28 8,993 20.937 -1.82%
2017-05-02 0 0.275 0.270 0.275 0.265 0.300 9,216,000 2,510,800 0.2724 21.28 20.90 21.28 20.51 23.22 119,074 21.086 -1.79%
2017-04-28 0 0.280 0.280 0.285 0.280 0.285 312,000 88,600 0.2840 21.67 21.67 22.06 21.67 22.06 4,031 21.979 -1.75%
2017-04-27 0 0.285 0.280 0.285 0.275 0.285 924,000 259,840 0.2812 22.06 21.67 22.06 21.28 22.06 11,938 21.765 0.00%
2017-04-26 0 0.285 0.285 0.295 0.280 0.290 768,000 217,720 0.2835 22.06 22.06 22.83 21.67 22.45 9,923 21.941 -3.39%
2017-04-25 0 0.295 0.285 0.295 0.290 0.295 264,000 76,680 0.2905 22.83 22.06 22.83 22.45 22.83 3,411 22.480 1.72%
2017-04-24 0 0.290 0.280 0.295 0.280 0.295 288,000 82,760 0.2874 22.45 21.67 22.83 21.67 22.83 3,721 22.241 1.75%
2017-04-21 0 0.285 0.280 0.290 0.280 0.300 848,000 242,880 0.2864 22.06 21.67 22.45 21.67 23.22 10,956 22.168 -1.72%
2017-04-20 0 0.290 0.285 0.290 0.275 0.300 1,832,000 515,440 0.2814 22.45 22.06 22.45 21.28 23.22 23,670 21.776 3.57%
2017-04-19 0 0.280 0.270 0.280 0.270 0.280 3,328,000 916,480 0.2754 21.67 20.90 21.67 20.90 21.67 42,999 21.314 0.00%
2017-04-18 0 0.280 0.280 0.285 0.275 0.285 5,904,000 1,659,320 0.2811 21.67 21.67 22.06 21.28 22.06 76,282 21.753 -5.08%
2017-04-13 0 0.295 0.285 0.295 0.285 0.295 456,000 131,360 0.2881 22.83 22.06 22.83 22.06 22.83 5,892 22.296 0.00%
2017-04-12 0 0.295 0.285 0.295 0.285 0.295 1,752,000 507,080 0.2894 22.83 22.06 22.83 22.06 22.83 22,636 22.401 0.00%
2017-04-11 0 0.295 0.290 0.295 0.290 0.295 1,664,000 483,000 0.2903 22.83 22.45 22.83 22.45 22.83 21,499 22.466 0.00%
2017-04-10 0 0.295 0.290 0.295 0.295 0.300 1,328,000 392,160 0.2953 22.83 22.45 22.83 22.83 23.22 17,158 22.856 -1.67%
2017-04-07 0 0.300 0.295 0.300 0.295 0.300 456,000 136,520 0.2994 23.22 22.83 23.22 22.83 23.22 5,892 23.172 -1.64%
2017-04-06 0 0.305 0.300 0.305 0.295 0.305 896,000 268,880 0.3001 23.61 23.22 23.61 22.83 23.61 11,577 23.226 0.00%
2017-04-05 0 0.305 0.300 0.305 0.305 0.315 338,400 103,484 0.3058 23.61 23.22 23.61 23.61 24.38 4,372 23.668 -1.61%
2017-04-03 0 0.310 0.300 0.310 0.305 0.310 696,000 213,960 0.3074 23.99 23.22 23.99 23.61 23.99 8,993 23.793 1.64%
2017-03-31 0 0.305 0.300 0.305 0.295 0.305 2,384,000 709,840 0.2978 23.61 23.22 23.61 22.83 23.61 30,802 23.045 0.00%
2017-03-30 0 0.305 0.300 0.305 0.300 0.315 1,584,000 478,760 0.3022 23.61 23.22 23.61 23.22 24.38 20,466 23.393 -1.61%
2017-03-29 0 0.310 0.300 0.310 0.295 0.310 2,728,000 827,960 0.3035 23.99 23.22 23.99 22.83 23.99 35,247 23.490 -1.59%
2017-03-28 0 0.315 0.305 0.315 0.305 0.325 3,571,200 1,116,800 0.3127 24.38 23.61 24.38 23.61 25.15 46,141 24.204 -3.08%
2017-03-27 0 0.325 0.315 0.325 0.310 0.335 7,786,000 2,478,420 0.3183 25.15 24.38 25.15 23.99 25.93 100,598 24.637 -4.41%
2017-03-24 0 0.340 0.325 0.340 0.325 0.340 744,000 246,320 0.3311 26.32 25.15 26.32 25.15 26.32 9,613 25.624 3.03%
2017-03-23 0 0.330 0.325 0.335 0.325 0.330 360,000 118,240 0.3284 25.54 25.15 25.93 25.15 25.54 4,651 25.421 0.00%
2017-03-22 0 0.330 0.320 0.330 0.320 0.330 709,000 230,150 0.3246 25.54 24.77 25.54 24.77 25.54 9,161 25.124 0.00%
2017-03-21 0 0.330 0.325 0.330 0.320 0.335 1,608,000 525,480 0.3268 25.54 25.15 25.54 24.77 25.93 20,776 25.293 -1.49%
2017-03-20 0 0.335 0.330 0.335 0.330 0.335 2,064,000 684,320 0.3316 25.93 25.54 25.93 25.54 25.93 26,668 25.661 -1.47%
2017-03-17 0 0.340 0.330 0.340 0.325 0.340 1,992,000 663,560 0.3331 26.32 25.54 26.32 25.15 26.32 25,737 25.782 3.03%
2017-03-16 0 0.330 0.325 0.330 0.320 0.330 776,000 250,760 0.3231 25.54 25.15 25.54 24.77 25.54 10,026 25.011 0.00%
2017-03-15 0 0.330 0.320 0.330 0.320 0.330 4,280,000 1,390,200 0.3248 25.54 24.77 25.54 24.77 25.54 55,299 25.140 -2.94%
2017-03-14 0 0.340 0.330 0.340 0.340 0.340 120,000 40,800 0.3400 26.32 25.54 26.32 26.32 26.32 1,550 26.315 0.00%
2017-03-13 0 0.340 0.335 0.340 0.330 0.345 6,456,000 2,160,600 0.3347 26.32 25.93 26.32 25.54 26.70 83,414 25.902 -2.86%
2017-03-10 0 0.350 0.335 0.350 0.325 0.350 5,416,000 1,820,680 0.3362 27.09 25.93 27.09 25.15 27.09 69,976 26.018 0.00%
2017-03-09 0 0.350 0.340 0.350 0.340 0.350 1,592,000 543,680 0.3415 27.09 26.32 27.09 26.32 27.09 20,569 26.432 1.45%
2017-03-08 0 0.345 0.335 0.345 0.335 0.345 1,568,000 532,200 0.3394 26.70 25.93 26.70 25.93 26.70 20,259 26.270 0.00%
2017-03-07 0 0.345 0.335 0.345 0.340 0.345 1,064,000 363,920 0.3420 26.70 25.93 26.70 26.32 26.70 13,747 26.472 -1.43%
2017-03-06 0 0.350 0.340 0.350 0.340 0.350 704,000 242,160 0.3440 27.09 26.32 27.09 26.32 27.09 9,096 26.623 0.00%
2017-03-03 0 0.350 0.340 0.350 0.340 0.350 4,190,000 1,441,100 0.3439 27.09 26.32 27.09 26.32 27.09 54,136 26.620 -1.41%
2017-03-02 0 0.355 0.350 0.355 0.345 0.360 912,000 319,360 0.3502 27.48 27.09 27.48 26.70 27.86 11,783 27.103 0.00%
2017-03-01 0 0.355 0.350 0.355 0.350 0.360 3,240,000 1,139,480 0.3517 27.48 27.09 27.48 27.09 27.86 41,862 27.220 0.00%
2017-02-28 0 0.355 0.350 0.355 0.345 0.360 5,864,000 2,058,200 0.3510 27.48 27.09 27.48 26.70 27.86 75,765 27.166 -2.74%
2017-02-27 0 0.365 0.360 0.365 0.355 0.370 1,008,000 369,960 0.3670 28.25 27.86 28.25 27.48 28.64 13,024 28.407 0.00%
2017-02-24 0 0.365 0.355 0.365 0.350 0.365 2,048,000 728,520 0.3557 28.25 27.48 28.25 27.09 28.25 26,461 27.532 2.82%
2017-02-23 0 0.355 0.355 0.360 0.350 0.365 1,044,500 372,650 0.3568 27.48 27.48 27.86 27.09 28.25 13,495 27.613 -1.39%
2017-02-22 0 0.360 0.355 0.360 0.350 0.365 1,316,800 471,144 0.3578 27.86 27.48 27.86 27.09 28.25 17,013 27.692 0.00%
2017-02-21 0 0.360 0.350 0.365 0.350 0.365 3,896,000 1,383,760 0.3552 27.86 27.09 28.25 27.09 28.25 50,338 27.490 0.00%
2017-02-20 0 0.360 0.355 0.360 0.350 0.365 1,040,000 372,800 0.3585 27.86 27.48 27.86 27.09 28.25 13,437 27.744 0.00%
2017-02-17 0 0.360 0.355 0.360 0.350 0.365 1,809,600 644,816 0.3563 27.86 27.48 27.86 27.09 28.25 23,381 27.579 -1.37%
2017-02-16 0 0.365 0.355 0.365 0.355 0.370 4,056,000 1,456,760 0.3592 28.25 27.48 28.25 27.48 28.64 52,405 27.798 -1.35%
2017-02-15 0 0.370 0.360 0.370 0.360 0.370 1,024,000 373,360 0.3646 28.64 27.86 28.64 27.86 28.64 13,230 28.220 0.00%
2017-02-14 0 0.370 0.365 0.370 0.365 0.375 2,800,000 1,026,160 0.3665 28.64 28.25 28.64 28.25 29.02 36,177 28.365 -1.33%
2017-02-13 0 0.375 0.365 0.375 0.365 0.390 2,808,000 1,054,320 0.3755 29.02 28.25 29.02 28.25 30.19 36,280 29.060 2.74%
2017-02-10 0 0.365 0.365 0.375 0.365 0.385 2,504,000 934,560 0.3732 28.25 28.25 29.02 28.25 29.80 32,352 28.887 -3.95%
2017-02-09 0 0.380 0.375 0.380 0.370 0.380 1,808,000 677,440 0.3747 29.41 29.02 29.41 28.64 29.41 23,360 29.000 2.70%
2017-02-08 0 0.370 0.365 0.370 0.355 0.375 2,696,000 981,320 0.3640 28.64 28.25 28.64 27.48 29.02 34,833 28.172 1.37%
2017-02-07 0 0.365 0.355 0.365 0.355 0.365 4,320,000 1,552,680 0.3594 28.25 27.48 28.25 27.48 28.25 55,816 27.818 2.82%
2017-02-06 0 0.355 0.345 0.355 0.340 0.360 5,408,000 1,885,760 0.3487 27.48 26.70 27.48 26.32 27.86 69,873 26.988 -1.39%
2017-02-03 0 0.360 0.355 0.365 0.355 0.375 4,884,000 1,755,120 0.3594 27.86 27.48 28.25 27.48 29.02 63,103 27.814 -2.70%
2017-02-02 0 0.370 0.370 0.375 0.360 0.375 952,000 348,840 0.3664 28.64 28.64 29.02 27.86 29.02 12,300 28.361 0.00%
2017-02-01 0 0.370 0.365 0.370 0.360 0.370 600,000 217,840 0.3631 28.64 28.25 28.64 27.86 28.64 7,752 28.100 0.00%
2017-01-27 0 0.370 0.365 0.370 0.370 0.375 320,000 119,040 0.3720 28.64 28.25 28.64 28.64 29.02 4,135 28.792 -1.33%
2017-01-26 0 0.375 0.365 0.375 0.365 0.385 2,808,500 1,052,682 0.3748 29.02 28.25 29.02 28.25 29.80 36,287 29.010 -3.85%
2017-01-25 0 0.390 0.380 0.390 0.380 0.395 4,632,000 1,775,560 0.3833 30.19 29.41 30.19 29.41 30.57 59,847 29.668 1.30%
2017-01-24 0 0.385 0.380 0.385 0.380 0.405 8,896,000 3,502,320 0.3937 29.80 29.41 29.80 29.41 31.35 114,939 30.471 1.32%
2017-01-23 0 0.380 0.375 0.380 0.375 0.395 1,096,000 418,760 0.3821 29.41 29.02 29.41 29.02 30.57 14,161 29.572 0.00%
2017-01-20 0 0.380 0.375 0.380 0.375 0.385 1,168,000 441,560 0.3780 29.41 29.02 29.41 29.02 29.80 15,091 29.260 -2.56%
2017-01-19 0 0.390 0.380 0.390 0.380 0.390 1,028,000 393,320 0.3826 30.19 29.41 30.19 29.41 30.19 13,282 29.613 2.63%
2017-01-18 0 0.380 0.375 0.380 0.375 0.405 8,333,000 3,242,720 0.3891 29.41 29.02 29.41 29.02 31.35 107,665 30.119 -1.30%
2017-01-17 0 0.385 0.375 0.385 0.375 0.385 2,011,200 764,976 0.3804 29.80 29.02 29.80 29.02 29.80 25,985 29.439 1.32%
2017-01-16 0 0.380 0.375 0.380 0.375 0.395 5,840,000 2,246,880 0.3847 29.41 29.02 29.41 29.02 30.57 75,455 29.778 -1.30%
2017-01-13 0 0.385 0.380 0.385 0.350 0.390 16,088,000 6,042,200 0.3756 29.80 29.41 29.80 27.09 30.19 207,862 29.068 8.45%
2017-01-12 0 0.355 0.355 0.360 0.350 0.360 608,000 215,840 0.3550 27.48 27.48 27.86 27.09 27.86 7,856 27.476 -1.39%
2017-01-11 0 0.360 0.355 0.360 0.350 0.365 1,992,000 712,200 0.3575 27.86 27.48 27.86 27.09 28.25 25,737 27.672 1.41%
2017-01-10 0 0.355 0.350 0.355 0.350 0.365 3,504,000 1,242,240 0.3545 27.48 27.09 27.48 27.09 28.25 45,273 27.439 -1.39%
2017-01-09 0 0.360 0.355 0.360 0.350 0.365 4,448,000 1,593,520 0.3583 27.86 27.48 27.86 27.09 28.25 57,470 27.728 1.41%
2017-01-06 0 0.355 0.350 0.355 0.350 0.365 1,969,000 701,330 0.3562 27.48 27.09 27.48 27.09 28.25 25,440 27.568 -1.39%
2017-01-05 0 0.360 0.355 0.360 0.355 0.365 4,644,000 1,659,700 0.3574 27.86 27.48 27.86 27.48 28.25 60,002 27.661 2.86%
2017-01-04 0 0.350 0.345 0.355 0.350 0.365 5,776,000 2,051,720 0.3552 27.09 26.70 27.48 27.09 28.25 74,628 27.493 -4.11%
2017-01-03 0 0.365 0.360 0.365 0.360 0.375 22,440,000 8,243,240 0.3673 28.25 27.86 28.25 27.86 29.02 289,932 28.432 -2.67%
2016-12-30 0 0.375 0.370 0.375 0.340 0.380 27,852,000 9,995,160 0.3589 29.02 28.64 29.02 26.32 29.41 359,857 27.775 15.38%
2016-12-29 0 0.325 0.320 0.325 0.315 0.325 1,640,000 522,800 0.3188 25.15 24.77 25.15 24.38 25.15 21,189 24.673 0.00%
2016-12-28 0 0.325 0.320 0.325 0.315 0.325 1,396,000 447,520 0.3206 25.15 24.77 25.15 24.38 25.15 18,037 24.812 -1.52%
2016-12-23 0 0.330 0.320 0.330 0.320 0.330 400,000 130,120 0.3253 25.54 24.77 25.54 24.77 25.54 5,168 25.177 0.00%
2016-12-22 0 0.330 0.325 0.335 0.320 0.330 992,000 325,320 0.3279 25.54 25.15 25.93 24.77 25.54 12,817 25.382 -1.49%
2016-12-21 0 0.335 0.320 0.335 0.320 0.335 9,104,000 2,958,080 0.3249 25.93 24.77 25.93 24.77 25.93 117,627 25.148 0.00%
2016-12-20 0 0.335 0.325 0.340 0.320 0.355 6,672,000 2,236,240 0.3352 25.93 25.15 26.32 24.77 27.48 86,204 25.941 -4.29%
2016-12-19 0 0.350 0.350 0.355 0.350 0.365 2,540,000 904,620 0.3561 27.09 27.09 27.48 27.09 28.25 32,818 27.565 -2.78%
2016-12-16 0 0.360 0.355 0.360 0.340 0.360 4,792,000 1,706,200 0.3561 27.86 27.48 27.86 26.32 27.86 61,914 27.558 2.86%
2016-12-15 0 0.350 0.345 0.350 0.340 0.355 1,676,000 582,920 0.3478 27.09 26.70 27.09 26.32 27.48 21,654 26.919 -1.41%
2016-12-14 0 0.355 0.350 0.355 0.340 0.370 8,160,000 2,906,800 0.3562 27.48 27.09 27.48 26.32 28.64 105,430 27.571 4.41%
2016-12-13 0 0.340 0.335 0.340 0.330 0.345 3,848,000 1,295,200 0.3366 26.32 25.93 26.32 25.54 26.70 49,717 26.051 0.00%
2016-12-12 0 0.340 0.340 0.345 0.335 0.345 2,208,000 753,560 0.3413 26.32 26.32 26.70 25.93 26.70 28,528 26.415 0.00%
2016-12-09 0 0.340 0.340 0.350 0.340 0.370 12,000,000 4,196,040 0.3497 26.32 26.32 27.09 26.32 28.64 155,044 27.064 -8.11%
2016-12-08 0 0.370 0.365 0.370 0.365 0.375 3,104,000 1,152,600 0.3713 28.64 28.25 28.64 28.25 29.02 40,105 28.740 0.00%
2016-12-07 0 0.370 0.365 0.375 0.355 0.410 26,544,000 10,165,880 0.3830 28.64 28.25 29.02 27.48 31.73 342,957 29.642 -6.33%
2016-12-06 0 0.395 0.385 0.395 0.385 0.410 17,331,500 6,869,655 0.3964 30.57 29.80 30.57 29.80 31.73 223,929 30.678 -2.47%
2016-12-05 0 0.405 0.400 0.410 0.400 0.425 17,072,000 7,034,440 0.4120 31.35 30.96 31.73 30.96 32.89 220,576 31.891 -5.81%
2016-12-02 0 0.430 0.425 0.430 0.350 0.440 158,703,200 65,361,160 0.4118 33.28 32.89 33.28 27.09 34.05 2,050,496 31.876 21.13%
2016-12-01 0 0.355 0.355 0.360 0.330 0.370 472,608,000 146,246,820 0.3094 27.48 27.48 27.86 25.54 28.64 6,106,247 23.950 7.58%
2016-11-30 0 0.330 0.330 0.335 0.330 0.340 7,648,000 2,540,240 0.3321 25.54 25.54 25.93 25.54 26.32 98,815 25.707 -1.49%
2016-11-29 0 0.335 0.330 0.335 0.325 0.350 36,000,000 12,113,720 0.3365 25.93 25.54 25.93 25.15 27.09 465,132 26.044 4.69%
2016-11-28 0 0.320 0.320 0.325 0.310 0.325 34,444,000 11,012,860 0.3197 24.77 24.77 25.15 23.99 25.15 445,028 24.746 0.00%
2016-11-25 0 0.320 0.315 0.320 0.310 0.325 3,032,000 968,960 0.3196 24.77 24.38 24.77 23.99 25.15 39,174 24.735 -3.03%
2016-11-24 0 0.330 0.320 0.330 0.315 0.340 22,848,000 7,462,800 0.3266 25.54 24.77 25.54 24.38 26.32 295,203 25.280 4.76%
2016-11-23 0 0.315 0.310 0.315 0.300 0.320 7,168,100 2,236,148 0.3120 24.38 23.99 24.38 23.22 24.77 92,614 24.145 5.00%
2016-11-22 0 0.300 0.300 0.305 0.300 0.315 1,780,000 537,360 0.3019 23.22 23.22 23.61 23.22 24.38 22,998 23.365 -1.64%
2016-11-21 0 0.305 0.305 0.310 0.305 0.310 528,000 161,480 0.3058 23.61 23.61 23.99 23.61 23.99 6,822 23.671 -1.61%
2016-11-18 0 0.310 0.305 0.315 0.305 0.310 1,208,000 368,800 0.3053 23.99 23.61 24.38 23.61 23.99 15,608 23.629 0.00%
2016-11-17 0 0.310 0.310 0.320 0.305 0.320 449,600 141,256 0.3142 23.99 23.99 24.77 23.61 24.77 5,809 24.317 1.64%
2016-11-16 0 0.305 0.310 0.320 0.305 0.325 5,488,000 1,726,840 0.3147 23.61 23.99 24.77 23.61 25.15 70,907 24.354 1.67%
2016-11-15 0 0.300 0.300 0.305 0.300 0.310 948,000 285,180 0.3008 23.22 23.22 23.61 23.22 23.99 12,248 23.283 -1.64%
2016-11-14 0 0.305 0.300 0.310 0.305 0.310 1,056,000 323,080 0.3059 23.61 23.22 23.99 23.61 23.99 13,644 23.680 -1.61%
2016-11-11 0 0.310 0.310 0.315 0.305 0.330 2,968,000 927,080 0.3124 23.99 23.99 24.38 23.61 25.54 38,348 24.176 -4.62%
2016-11-10 0 0.325 0.320 0.330 0.320 0.355 8,232,000 2,753,720 0.3345 25.15 24.77 25.54 24.77 27.48 106,360 25.891 0.00%
2016-11-09 0 0.325 0.325 0.330 0.310 0.325 2,688,000 848,160 0.3155 25.15 25.15 25.54 23.99 25.15 34,730 24.422 -1.52%
2016-11-08 0 0.330 0.320 0.335 0.300 0.345 19,800,000 6,503,520 0.3285 25.54 24.77 25.93 23.22 26.70 255,822 25.422 8.20%
2016-11-07 0 0.305 0.300 0.305 0.295 0.305 872,000 262,400 0.3009 23.61 23.22 23.61 22.83 23.61 11,267 23.290 0.00%
2016-11-04 0 0.305 0.300 0.305 0.295 0.305 4,136,000 1,244,480 0.3009 23.61 23.22 23.61 22.83 23.61 53,438 23.288 1.67%
2016-11-03 0 0.300 0.300 0.305 0.295 0.315 2,564,800 775,520 0.3024 23.22 23.22 23.61 22.83 24.38 33,138 23.403 0.00%
2016-11-02 0 0.300 0.290 0.300 0.290 0.305 5,664,000 1,672,160 0.2952 23.22 22.45 23.22 22.45 23.61 73,181 22.850 3.45%
2016-11-01 0 0.290 0.280 0.290 0.280 0.295 904,000 259,360 0.2869 22.45 21.67 22.45 21.67 22.83 11,680 22.206 3.57%
2016-10-31 0 0.280 0.280 0.285 0.270 0.290 1,696,000 474,520 0.2798 21.67 21.67 22.06 20.90 22.45 21,913 21.655 3.70%
2016-10-28 0 0.270 0.270 0.275 0.270 0.275 1,676,000 459,740 0.2743 20.90 20.90 21.28 20.90 21.28 21,654 21.231 1.89%
2016-10-27 0 0.265 0.265 0.275 0.265 0.275 504,000 134,000 0.2659 20.51 20.51 21.28 20.51 21.28 6,512 20.578 -3.64%
2016-10-26 0 0.275 0.265 0.275 0.265 0.275 1,600,000 431,120 0.2695 21.28 20.51 21.28 20.51 21.28 20,673 20.855 1.85%
2016-10-25 0 0.270 0.270 0.275 0.270 0.270 1,488,000 401,760 0.2700 20.90 20.90 21.28 20.90 20.90 19,225 20.897 -1.82%
2016-10-24 0 0.275 0.265 0.275 0.260 0.275 2,048,000 551,360 0.2692 21.28 20.51 21.28 20.12 21.28 26,461 20.837 1.85%
2016-10-20 0 0.270 0.270 0.275 0.270 0.270 1,616,000 436,320 0.2700 20.90 20.90 21.28 20.90 20.90 20,879 20.897 0.00%
2016-10-19 0 0.270 0.260 0.270 0.260 0.270 1,633,100 437,664 0.2680 20.90 20.12 20.90 20.12 20.90 21,100 20.742 1.89%
2016-10-18 0 0.265 0.260 0.270 0.260 0.270 864,000 227,240 0.2630 20.51 20.12 20.90 20.12 20.90 11,163 20.356 0.00%
2016-10-17 0 0.265 0.260 0.265 0.260 0.270 916,000 243,080 0.2654 20.51 20.12 20.51 20.12 20.90 11,835 20.539 -1.85%
2016-10-14 0 0.270 0.265 0.275 0.265 0.270 804,000 216,660 0.2695 20.90 20.51 21.28 20.51 20.90 10,388 20.857 0.00%
2016-10-13 0 0.270 0.265 0.275 0.265 0.275 836,000 225,720 0.2700 20.90 20.51 21.28 20.51 21.28 10,801 20.897 0.00%
2016-10-12 0 0.270 0.270 0.275 0.270 0.280 2,088,000 575,120 0.2754 20.90 20.90 21.28 20.90 21.67 26,978 21.318 -3.57%
2016-10-11 0 0.280 0.280 0.290 0.280 0.290 624,000 177,400 0.2843 21.67 21.67 22.45 21.67 22.45 8,062 22.004 -3.45%
2016-10-07 0 0.290 0.285 0.295 0.290 0.295 1,780,000 521,440 0.2929 22.45 22.06 22.83 22.45 22.83 22,998 22.673 0.00%
2016-10-06 0 0.290 0.290 0.295 0.280 0.295 4,476,000 1,286,880 0.2875 22.45 22.45 22.83 21.67 22.83 57,831 22.252 3.57%
2016-10-05 0 0.280 0.275 0.280 0.270 0.280 768,000 212,920 0.2772 21.67 21.28 21.67 20.90 21.67 9,923 21.458 1.82%
2016-10-04 0 0.275 0.270 0.275 0.265 0.290 1,544,000 424,520 0.2749 21.28 20.90 21.28 20.51 22.45 19,949 21.280 1.85%
2016-10-03 0 0.270 0.270 0.280 0.270 0.280 488,000 136,080 0.2789 20.90 20.90 21.67 20.90 21.67 6,305 21.582 -3.57%
2016-09-30 0 0.280 0.280 0.285 0.270 0.280 1,200,000 330,000 0.2750 21.67 21.67 22.06 20.90 21.67 15,504 21.284 0.00%
2016-09-29 0 0.280 0.280 0.285 0.275 0.285 2,336,000 652,140 0.2792 21.67 21.67 22.06 21.28 22.06 30,182 21.607 -1.75%
2016-09-28 0 0.285 0.285 0.290 0.280 0.290 11,632,000 3,261,200 0.2804 22.06 22.06 22.45 21.67 22.45 150,289 21.700 1.79%
2016-09-27 0 0.280 0.280 0.285 0.275 0.280 224,000 62,600 0.2795 21.67 21.67 22.06 21.28 21.67 2,894 21.630 0.00%
2016-09-26 0 0.280 0.275 0.280 0.275 0.280 426,600 119,408 0.2799 21.67 21.28 21.67 21.28 21.67 5,512 21.664 0.00%
2016-09-23 0 0.280 0.275 0.285 0.275 0.280 320,000 89,520 0.2798 21.67 21.28 22.06 21.28 21.67 4,135 21.652 0.00%
2016-09-22 0 0.280 0.275 0.285 0.280 0.285 1,060,500 300,290 0.2832 21.67 21.28 22.06 21.67 22.06 13,702 21.916 0.00%
2016-09-21 0 0.280 0.275 0.285 0.275 0.285 1,288,000 362,520 0.2815 21.67 21.28 22.06 21.28 22.06 16,641 21.784 0.00%
2016-09-20 0 0.280 0.275 0.285 0.275 0.285 2,524,000 703,560 0.2787 21.67 21.28 22.06 21.28 22.06 32,611 21.574 -3.45%
2016-09-19 0 0.290 0.285 0.290 0.285 0.300 1,544,000 444,480 0.2879 22.45 22.06 22.45 22.06 23.22 19,949 22.281 3.57%
2016-09-15 0 0.280 0.280 0.285 0.280 0.290 2,509,600 706,696 0.2816 21.67 21.67 22.06 21.67 22.45 32,425 21.795 -1.75%
2016-09-14 0 0.285 0.285 0.295 0.285 0.295 2,080,000 603,600 0.2902 22.06 22.06 22.83 22.06 22.83 26,874 22.460 -1.72%
2016-09-13 0 0.290 0.285 0.295 0.290 0.300 2,392,000 705,480 0.2949 22.45 22.06 22.83 22.45 23.22 30,905 22.827 -1.69%
2016-09-12 0 0.295 0.295 0.300 0.295 0.300 6,088,000 1,820,880 0.2991 22.83 22.83 23.22 22.83 23.22 78,659 23.149 -3.28%
2016-09-09 0 0.305 0.305 0.310 0.300 0.320 7,976,000 2,471,040 0.3098 23.61 23.61 23.99 23.22 24.77 103,052 23.978 -1.61%
2016-09-08 0 0.310 0.305 0.310 0.305 0.310 272,000 83,800 0.3081 23.99 23.61 23.99 23.61 23.99 3,514 23.845 0.00%
2016-09-07 0 0.310 0.305 0.310 0.300 0.320 6,738,400 2,078,752 0.3085 23.99 23.61 23.99 23.22 24.77 87,062 23.877 1.64%
2016-09-06 0 0.305 0.300 0.305 0.295 0.305 4,256,000 1,277,760 0.3002 23.61 23.22 23.61 22.83 23.61 54,989 23.237 1.67%
2016-09-05 0 0.300 0.300 0.305 0.300 0.310 1,088,000 330,040 0.3033 23.22 23.22 23.61 23.22 23.99 14,057 23.478 1.69%
2016-09-02 0 0.295 0.295 0.300 0.295 0.300 968,000 288,440 0.2980 22.83 22.83 23.22 22.83 23.22 12,507 23.063 0.00%
2016-09-01 0 0.295 0.290 0.300 0.290 0.295 536,000 158,040 0.2949 22.83 22.45 23.22 22.45 22.83 6,925 22.821 0.00%
2016-08-31 0 0.295 0.295 0.300 0.295 0.300 2,728,000 812,520 0.2978 22.83 22.83 23.22 22.83 23.22 35,247 23.052 -4.84%
2016-08-30 0 0.310 0.310 0.315 0.305 0.315 1,352,000 416,360 0.3080 23.99 23.99 24.38 23.61 24.38 17,468 23.835 -3.12%
2016-08-29 0 0.320 0.305 0.320 0.310 0.320 1,392,000 434,800 0.3124 24.77 23.61 24.77 23.99 24.77 17,985 24.176 1.59%
2016-08-26 0 0.315 0.310 0.315 0.315 0.325 952,000 301,160 0.3163 24.38 23.99 24.38 24.38 25.15 12,300 24.484 0.00%
2016-08-25 0 0.315 0.310 0.315 0.310 0.320 18,312,000 5,767,960 0.3150 24.38 23.99 24.38 23.99 24.77 236,597 24.379 0.00%
2016-08-24 0 0.315 0.315 0.320 0.305 0.335 7,272,000 2,264,040 0.3113 24.38 24.38 24.77 23.61 25.93 93,957 24.097 3.28%
2016-08-23 0 0.305 0.300 0.305 0.300 0.310 2,096,000 634,480 0.3027 23.61 23.22 23.61 23.22 23.99 27,081 23.429 -4.69%
2016-08-22 0 0.320 0.315 0.320 - - 0 0 - 24.77 24.38 24.77 - - 0 - 0.00%
2016-08-19 0 0.320 0.315 0.325 0.310 0.330 2,976,000 954,320 0.3207 24.77 24.38 25.15 23.99 25.54 38,451 24.819 3.23%
2016-08-18 0 0.310 0.310 0.320 0.300 0.325 5,168,000 1,609,480 0.3114 23.99 23.99 24.77 23.22 25.15 66,772 24.104 0.00%
2016-08-17 0 0.310 0.305 0.310 0.300 0.325 4,496,000 1,426,520 0.3173 23.99 23.61 23.99 23.22 25.15 58,090 24.557 -4.62%
2016-08-16 0 0.325 0.325 0.330 0.320 0.325 3,576,000 1,160,960 0.3247 25.15 25.15 25.54 24.77 25.15 46,203 25.127 -1.52%
2016-08-15 0 0.330 0.325 0.340 0.325 0.345 2,384,000 789,920 0.3313 25.54 25.15 26.32 25.15 26.70 30,802 25.645 0.00%
2016-08-12 0 0.330 0.330 0.340 0.330 0.345 5,982,300 2,021,696 0.3379 25.54 25.54 26.32 25.54 26.70 77,293 26.156 -2.94%
2016-08-11 0 0.340 0.335 0.340 0.340 0.360 1,512,000 514,960 0.3406 26.32 25.93 26.32 26.32 27.86 19,536 26.360 1.49%
2016-08-10 0 0.335 0.335 0.340 0.325 0.340 2,184,000 722,840 0.3310 25.93 25.93 26.32 25.15 26.32 28,218 25.616 3.08%
2016-08-09 0 0.325 0.320 0.330 0.320 0.340 1,584,000 514,840 0.3250 25.15 24.77 25.54 24.77 26.32 20,466 25.156 -1.52%
2016-08-08 0 0.330 0.330 0.335 0.330 0.345 1,128,000 377,480 0.3346 25.54 25.54 25.93 25.54 26.70 14,574 25.901 -2.94%
2016-08-05 0 0.340 0.320 0.340 0.315 0.340 1,936,000 629,920 0.3254 26.32 24.77 26.32 24.38 26.32 25,014 25.183 6.25%
2016-08-04 0 0.320 0.315 0.330 0.320 0.330 600,000 196,480 0.3275 24.77 24.38 25.54 24.77 25.54 7,752 25.345 0.00%
2016-08-03 0 0.320 0.315 0.320 0.320 0.330 2,000,000 640,800 0.3204 24.77 24.38 24.77 24.77 25.54 25,841 24.798 0.00%
2016-08-01 0 0.320 0.320 0.325 0.315 0.325 2,712,000 868,760 0.3203 24.77 24.77 25.15 24.38 25.15 35,040 24.793 1.59%
2016-07-29 0 0.315 0.315 0.325 0.315 0.330 3,336,000 1,071,280 0.3211 24.38 24.38 25.15 24.38 25.54 43,102 24.854 -4.55%
2016-07-28 0 0.330 0.325 0.330 0.325 0.345 2,032,000 684,920 0.3371 25.54 25.15 25.54 25.15 26.70 26,254 26.088 -5.71%
2016-07-27 0 0.350 0.340 0.350 0.335 0.370 4,569,600 1,596,632 0.3494 27.09 26.32 27.09 25.93 28.64 59,041 27.043 4.48%
2016-07-26 0 0.335 0.335 0.340 0.330 0.345 3,308,000 1,119,320 0.3384 25.93 25.93 26.32 25.54 26.70 42,740 26.189 1.52%
2016-07-25 0 0.330 0.325 0.330 0.330 0.335 728,000 241,040 0.3311 25.54 25.15 25.54 25.54 25.93 9,406 25.626 0.00%
2016-07-22 0 0.330 0.325 0.330 0.330 0.340 952,000 316,800 0.3328 25.54 25.15 25.54 25.54 26.32 12,300 25.756 0.00%
2016-07-21 0 0.330 0.325 0.330 0.315 0.355 8,240,000 2,674,520 0.3246 25.54 25.15 25.54 24.38 27.48 106,463 25.121 4.76%
2016-07-20 0 0.315 0.310 0.320 0.315 0.315 584,000 183,960 0.3150 24.38 23.99 24.77 24.38 24.38 7,545 24.380 0.00%
2016-07-19 0 0.315 0.315 0.320 0.315 0.320 1,016,100 322,189 0.3171 24.38 24.38 24.77 24.38 24.77 13,128 24.541 0.00%
2016-07-18 0 0.315 0.315 0.320 0.315 0.330 880,000 278,640 0.3166 24.38 24.38 24.77 24.38 25.54 11,370 24.507 1.61%
2016-07-15 0 0.310 0.310 0.315 0.310 0.320 1,064,000 335,160 0.3150 23.99 23.99 24.38 23.99 24.77 13,747 24.380 -4.62%
2016-07-14 0 0.325 0.315 0.325 0.315 0.325 472,000 151,600 0.3212 25.15 24.38 25.15 24.38 25.15 6,098 24.859 0.00%
2016-07-13 0 0.325 0.320 0.325 0.315 0.335 1,480,000 481,400 0.3253 25.15 24.77 25.15 24.38 25.93 19,122 25.175 3.17%
2016-07-12 0 0.315 0.310 0.315 0.310 0.320 1,056,000 333,280 0.3156 24.38 23.99 24.38 23.99 24.77 13,644 24.427 0.00%
2016-07-11 0 0.315 0.310 0.320 0.310 0.320 1,080,000 339,560 0.3144 24.38 23.99 24.77 23.99 24.77 13,954 24.334 0.00%
2016-07-08 0 0.315 0.310 0.320 0.315 0.320 344,000 108,760 0.3162 24.38 23.99 24.77 24.38 24.77 4,445 24.470 -1.56%
2016-07-07 0 0.320 0.315 0.325 0.320 0.320 296,000 94,720 0.3200 24.77 24.38 25.15 24.77 24.77 3,824 24.767 0.00%
2016-07-06 0 0.320 0.320 0.325 0.320 0.330 784,000 254,760 0.3249 24.77 24.77 25.15 24.77 25.54 10,130 25.150 0.00%
2016-07-05 0 0.320 0.315 0.320 0.315 0.325 568,000 182,480 0.3213 24.77 24.38 24.77 24.38 25.15 7,339 24.865 0.00%
2016-07-04 0 0.320 0.320 0.330 0.315 0.320 208,000 66,440 0.3194 24.77 24.77 25.54 24.38 24.77 2,687 24.723 0.00%
2016-06-30 0 0.320 0.315 0.325 0.310 0.320 696,000 221,680 0.3185 24.77 24.38 25.15 23.99 24.77 8,993 24.652 0.00%
2016-06-29 0 0.320 0.310 0.320 0.310 0.325 912,000 289,840 0.3178 24.77 23.99 24.77 23.99 25.15 11,783 24.597 3.23%
2016-06-28 0 0.310 0.310 0.325 0.310 0.325 792,000 250,600 0.3164 23.99 23.99 25.15 23.99 25.15 10,233 24.490 -3.12%
2016-06-27 0 0.320 0.320 0.325 0.300 0.320 424,000 133,640 0.3152 24.77 24.77 25.15 23.22 24.77 5,478 24.395 1.59%
2016-06-24 0 0.315 0.310 0.320 0.300 0.325 4,240,000 1,324,760 0.3124 24.38 23.99 24.77 23.22 25.15 54,782 24.182 -3.08%
2016-06-23 0 0.325 0.320 0.335 0.325 0.335 2,104,000 688,280 0.3271 25.15 24.77 25.93 25.15 25.93 27,184 25.319 -1.52%
2016-06-22 0 0.330 0.330 0.335 0.325 0.335 920,000 304,920 0.3314 25.54 25.54 25.93 25.15 25.93 11,887 25.652 1.54%
2016-06-21 0 0.325 0.325 0.330 0.325 0.350 1,824,000 599,200 0.3285 25.15 25.15 25.54 25.15 27.09 23,567 25.426 0.00%
2016-06-20 0 0.325 0.315 0.330 0.320 0.330 864,000 281,640 0.3260 25.15 24.38 25.54 24.77 25.54 11,163 25.229 -2.99%
2016-06-17 0 0.335 0.340 0.345 0.330 0.335 984,000 327,040 0.3324 25.93 26.32 26.70 25.54 25.93 12,714 25.724 3.08%
2016-06-16 0 0.325 0.325 0.330 0.325 0.345 952,000 314,520 0.3304 25.15 25.15 25.54 25.15 26.70 12,300 25.570 -5.80%
2016-06-15 0 0.345 0.340 0.345 0.325 0.345 1,360,000 455,680 0.3351 26.70 26.32 26.70 25.15 26.70 17,572 25.933 2.99%
2016-06-14 0 0.335 0.330 0.335 0.305 0.335 3,968,000 1,258,320 0.3171 25.93 25.54 25.93 23.61 25.93 51,268 24.544 6.35%
2016-06-13 0 0.315 0.315 0.320 0.315 0.325 1,648,000 527,000 0.3198 24.38 24.38 24.77 24.38 25.15 21,293 24.750 -4.55%
2016-06-10 0 0.330 0.330 0.335 0.330 0.345 2,192,000 733,120 0.3345 25.54 25.54 25.93 25.54 26.70 28,321 25.886 -4.35%
2016-06-08 0 0.345 0.345 0.355 0.345 0.355 2,384,000 835,080 0.3503 26.70 26.70 27.48 26.70 27.48 30,802 27.111 -4.17%
2016-06-07 0 0.360 0.360 0.365 0.360 0.370 1,316,000 476,120 0.3618 27.86 27.86 28.25 27.86 28.64 17,003 28.002 -2.70%
2016-06-06 0 0.370 0.370 0.375 0.365 0.375 12,504,000 4,681,920 0.3744 28.64 28.64 29.02 28.25 29.02 161,556 28.980 -1.33%
2016-06-03 0 0.375 0.370 0.375 0.370 0.390 7,796,000 2,930,720 0.3759 29.02 28.64 29.02 28.64 30.19 100,727 29.096 -2.60%
2016-06-02 0 0.385 0.375 0.385 0.370 0.390 9,576,000 3,600,160 0.3760 29.80 29.02 29.80 28.64 30.19 123,725 29.098 5.48%
2016-06-01 0 0.365 0.360 0.375 0.365 0.385 4,368,000 1,643,480 0.3763 28.25 27.86 29.02 28.25 29.80 56,436 29.121 -7.59%
2016-05-31 0 0.395 0.385 0.395 0.375 0.430 15,704,803 6,167,773 0.3927 30.57 29.80 30.57 29.02 33.28 202,911 30.396 -3.66%
2016-05-30 0 0.410 0.400 0.405 0.320 0.420 44,920,000 17,494,800 0.3895 31.73 30.96 31.35 24.77 32.51 580,381 30.144 30.16%
2016-05-27 0 0.315 0.310 0.315 0.275 0.315 14,592,000 4,400,800 0.3016 24.38 23.99 24.38 21.28 24.38 188,533 23.342 18.87%
2016-05-26 0 0.265 0.265 0.275 0.255 0.275 768,000 198,640 0.2586 20.51 20.51 21.28 19.74 21.28 9,923 20.019 3.92%
2016-05-25 0 0.255 0.255 0.260 0.255 0.265 488,000 126,320 0.2589 19.74 19.74 20.12 19.74 20.51 6,305 20.035 -1.92%
2016-05-24 0 0.260 0.255 0.260 0.255 0.270 640,000 168,000 0.2625 20.12 19.74 20.12 19.74 20.90 8,269 20.317 0.00%
2016-05-23 0 0.260 0.260 0.265 0.255 0.265 272,000 70,800 0.2603 20.12 20.12 20.51 19.74 20.51 3,514 20.146 0.00%
2016-05-20 0 0.260 0.260 0.270 0.255 0.270 1,192,000 308,200 0.2586 20.12 20.12 20.90 19.74 20.90 15,401 20.012 0.00%
2016-05-19 0 0.260 0.255 0.265 0.255 0.265 424,000 110,080 0.2596 20.12 19.74 20.51 19.74 20.51 5,478 20.094 0.00%
2016-05-18 0 0.260 0.260 0.265 0.255 0.260 704,000 182,560 0.2593 20.12 20.12 20.51 19.74 20.12 9,096 20.071 0.00%
2016-05-17 0 0.260 0.260 0.265 0.260 0.270 296,000 77,640 0.2623 20.12 20.12 20.51 20.12 20.90 3,824 20.301 0.00%
2016-05-16 0 0.260 0.260 0.265 0.260 0.265 826,000 214,970 0.2603 20.12 20.12 20.51 20.12 20.51 10,672 20.143 -1.89%
2016-05-13 0 0.265 0.265 0.270 0.260 0.270 512,000 135,480 0.2646 20.51 20.51 20.90 20.12 20.90 6,615 20.480 -1.85%
2016-05-12 0 0.270 0.260 0.270 0.260 0.270 1,824,000 480,400 0.2634 20.90 20.12 20.90 20.12 20.90 23,567 20.385 0.00%
2016-05-11 0 0.270 0.265 0.275 0.260 0.280 3,148,000 838,260 0.2663 20.90 20.51 21.28 20.12 21.67 40,673 20.610 0.00%
2016-05-10 0 0.270 0.265 0.275 0.260 0.275 672,000 182,160 0.2711 20.90 20.51 21.28 20.12 21.28 8,682 20.980 0.00%
2016-05-09 0 0.270 0.265 0.270 0.255 0.290 2,112,000 563,360 0.2667 20.90 20.51 20.90 19.74 22.45 27,288 20.645 -3.57%
2016-05-06 0 0.280 0.275 0.280 0.280 0.290 1,408,000 395,440 0.2809 21.67 21.28 21.67 21.67 22.45 18,192 21.737 -1.75%
2016-05-05 0 0.285 0.285 0.290 0.280 0.290 384,000 109,120 0.2842 22.06 22.06 22.45 21.67 22.45 4,961 21.994 0.00%
2016-05-04 0 0.285 0.285 0.290 0.285 0.290 352,000 100,840 0.2865 22.06 22.06 22.45 22.06 22.45 4,548 22.173 -1.72%
2016-05-03 0 0.290 0.280 0.295 0.280 0.300 4,304,000 1,239,360 0.2880 22.45 21.67 22.83 21.67 23.22 55,609 22.287 -4.92%
2016-04-29 0 0.305 0.305 0.310 0.300 0.305 1,484,000 446,620 0.3010 23.61 23.61 23.99 23.22 23.61 19,174 23.293 3.39%
2016-04-28 0 0.295 0.295 0.305 0.295 0.300 432,000 127,800 0.2958 22.83 22.83 23.61 22.83 23.22 5,582 22.897 0.00%
2016-04-27 0 0.295 0.295 0.300 0.295 0.295 392,000 115,640 0.2950 22.83 22.83 23.22 22.83 22.83 5,065 22.832 -1.67%
2016-04-26 0 0.300 0.295 0.305 0.295 0.300 976,000 291,280 0.2984 23.22 22.83 23.61 22.83 23.22 12,610 23.099 -1.64%
2016-04-25 0 0.305 0.305 0.310 0.300 0.310 720,000 220,320 0.3060 23.61 23.61 23.99 23.22 23.99 9,303 23.684 -1.61%
2016-04-22 0 0.310 0.310 0.320 0.310 0.330 2,144,000 679,720 0.3170 23.99 23.99 24.77 23.99 25.54 27,701 24.538 3.33%
2016-04-21 0 0.300 0.300 0.310 0.300 0.310 1,856,000 564,720 0.3043 23.22 23.22 23.99 23.22 23.99 23,980 23.550 -4.76%
2016-04-20 0 0.315 0.305 0.315 0.310 0.320 856,000 268,680 0.3139 24.38 23.61 24.38 23.99 24.77 11,060 24.293 0.00%
2016-04-19 0 0.315 0.315 0.325 0.310 0.320 1,128,000 358,200 0.3176 24.38 24.38 25.15 23.99 24.77 14,574 24.578 1.61%
2016-04-18 0 0.310 0.310 0.320 0.310 0.310 160,000 49,600 0.3100 23.99 23.99 24.77 23.99 23.99 2,067 23.993 -3.12%
2016-04-15 0 0.320 0.320 0.325 0.320 0.330 1,936,000 635,480 0.3282 24.77 24.77 25.15 24.77 25.54 25,014 25.405 -1.54%
2016-04-14 0 0.325 0.325 0.330 0.315 0.330 3,152,000 1,013,960 0.3217 25.15 25.15 25.54 24.38 25.54 40,725 24.898 4.84%
2016-04-13 0 0.310 0.305 0.310 0.285 0.320 5,048,000 1,551,400 0.3073 23.99 23.61 23.99 22.06 24.77 65,222 23.787 10.71%
2016-04-12 0 0.280 0.280 0.285 0.270 0.285 1,345,000 375,495 0.2792 21.67 21.67 22.06 20.90 22.06 17,378 21.608 0.00%
2016-04-11 0 0.280 0.280 0.285 0.275 0.290 1,928,000 541,960 0.2811 21.67 21.67 22.06 21.28 22.45 24,910 21.756 -3.45%
2016-04-08 0 0.290 0.290 0.295 0.285 0.300 5,572,400 1,601,214 0.2873 22.45 22.45 22.83 22.06 23.22 71,997 22.240 -3.33%
2016-04-07 0 0.300 0.300 0.305 0.295 0.300 318,000 95,080 0.2990 23.22 23.22 23.61 22.83 23.22 4,109 23.141 1.69%
2016-04-06 0 0.295 0.295 0.300 0.295 0.300 216,000 63,840 0.2956 22.83 22.83 23.22 22.83 23.22 2,791 22.875 -1.67%
2016-04-05 0 0.300 0.295 0.300 0.285 0.305 816,000 239,040 0.2929 23.22 22.83 23.22 22.06 23.61 10,543 22.673 0.00%
2016-04-01 0 0.300 0.295 0.305 0.290 0.300 936,000 280,080 0.2992 23.22 22.83 23.61 22.45 23.22 12,093 23.160 0.00%
2016-03-31 0 0.300 0.295 0.300 0.295 0.320 9,808,000 3,066,960 0.3127 23.22 22.83 23.22 22.83 24.77 126,722 24.202 -3.23%
2016-03-30 0 0.310 0.305 0.310 0.310 0.315 2,524,000 789,700 0.3129 23.99 23.61 23.99 23.99 24.38 32,611 24.216 -1.59%
2016-03-29 0 0.315 0.315 0.320 0.315 0.320 3,200,000 1,023,600 0.3199 24.38 24.38 24.77 24.38 24.77 41,345 24.758 -4.55%
2016-03-24 0 0.330 0.325 0.330 0.325 0.330 96,000 31,320 0.3263 25.54 25.15 25.54 25.15 25.54 1,240 25.251 1.54%
2016-03-23 0 0.325 0.325 0.330 0.325 0.335 5,832,000 1,913,520 0.3281 25.15 25.15 25.54 25.15 25.93 75,351 25.395 -4.41%
2016-03-22 0 0.340 0.335 0.340 0.335 0.340 992,000 335,440 0.3381 26.32 25.93 26.32 25.93 26.32 12,817 26.172 0.00%
2016-03-21 0 0.340 0.335 0.340 0.335 0.350 1,540,000 520,960 0.3383 26.32 25.93 26.32 25.93 27.09 19,897 26.182 0.00%
2016-03-18 0 0.340 0.335 0.345 0.335 0.350 1,824,000 619,480 0.3396 26.32 25.93 26.70 25.93 27.09 23,567 26.286 0.00%
2016-03-17 0 0.340 0.335 0.345 0.340 0.340 200,000 68,000 0.3400 26.32 25.93 26.70 26.32 26.32 2,584 26.315 0.00%
2016-03-16 0 0.340 0.335 0.345 0.335 0.345 1,584,000 537,160 0.3391 26.32 25.93 26.70 25.93 26.70 20,466 26.247 -1.45%
2016-03-15 0 0.345 0.345 0.350 0.340 0.350 1,184,000 407,200 0.3439 26.70 26.70 27.09 26.32 27.09 15,298 26.618 -2.82%
2016-03-14 0 0.355 0.355 0.360 0.355 0.360 2,104,000 749,880 0.3564 27.48 27.48 27.86 27.48 27.86 27,184 27.585 0.00%
2016-03-11 0 0.355 0.355 0.360 0.335 0.360 7,336,000 2,531,760 0.3451 27.48 27.48 27.86 25.93 27.86 94,783 26.711 2.90%
2016-03-10 0 0.345 0.345 0.350 0.345 0.370 2,536,000 890,200 0.3510 26.70 26.70 27.09 26.70 28.64 32,766 27.168 -5.48%
2016-03-09 0 0.365 0.365 0.370 0.335 0.380 11,864,000 4,256,480 0.3588 28.25 28.25 28.64 25.93 29.41 153,287 27.768 7.35%
2016-03-08 0 0.340 0.335 0.340 0.330 0.340 1,708,000 570,260 0.3339 26.32 25.93 26.32 25.54 26.32 22,068 25.841 0.00%
2016-03-07 0 0.340 0.335 0.340 0.330 0.345 400,000 135,760 0.3394 26.32 25.93 26.32 25.54 26.70 5,168 26.269 0.00%
2016-03-04 0 0.340 0.340 0.345 0.325 0.345 3,144,000 1,044,680 0.3323 26.32 26.32 26.70 25.15 26.70 40,621 25.717 0.00%
2016-03-03 0 0.340 0.330 0.340 0.330 0.345 3,384,270 1,129,778 0.3338 26.32 25.54 26.32 25.54 26.70 43,726 25.838 -1.45%
2016-03-02 0 0.345 0.340 0.345 0.340 0.355 1,192,000 409,840 0.3438 26.70 26.32 26.70 26.32 27.48 15,401 26.611 1.47%
2016-03-01 0 0.340 0.335 0.345 0.335 0.345 344,000 116,520 0.3387 26.32 25.93 26.70 25.93 26.70 4,445 26.216 1.49%
2016-02-29 0 0.335 0.330 0.335 0.330 0.355 1,168,000 397,040 0.3399 25.93 25.54 25.93 25.54 27.48 15,091 26.310 -4.29%
2016-02-26 0 0.350 0.340 0.350 0.335 0.365 1,840,000 641,560 0.3487 27.09 26.32 27.09 25.93 28.25 23,773 26.986 2.94%
2016-02-25 0 0.340 0.340 0.345 0.340 0.355 3,728,000 1,291,240 0.3464 26.32 26.32 26.70 26.32 27.48 48,167 26.808 -5.56%
2016-02-24 0 0.360 0.355 0.365 0.350 0.375 1,392,000 496,960 0.3570 27.86 27.48 28.25 27.09 29.02 17,985 27.632 -4.00%
2016-02-23 0 0.375 0.370 0.380 0.335 0.390 9,476,000 3,504,720 0.3699 29.02 28.64 29.41 25.93 30.19 122,433 28.626 11.94%
2016-02-22 0 0.335 0.330 0.335 0.315 0.335 2,392,000 774,920 0.3240 25.93 25.54 25.93 24.38 25.93 30,905 25.074 0.00%
2016-02-19 0 0.335 0.330 0.335 0.325 0.360 3,984,000 1,318,840 0.3310 25.93 25.54 25.93 25.15 27.86 51,475 25.621 -4.29%
2016-02-18 0 0.350 0.345 0.355 0.345 0.355 824,000 288,640 0.3503 27.09 26.70 27.48 26.70 27.48 10,646 27.112 0.00%
2016-02-17 0 0.350 0.345 0.350 0.340 0.350 584,000 203,040 0.3477 27.09 26.70 27.09 26.32 27.09 7,545 26.909 -4.11%
2016-02-16 0 0.365 0.350 0.365 0.340 0.365 2,976,000 1,046,200 0.3515 28.25 27.09 28.25 26.32 28.25 38,451 27.209 5.80%
2016-02-15 0 0.345 0.330 0.345 0.335 0.345 1,408,000 479,680 0.3407 26.70 25.54 26.70 25.93 26.70 18,192 26.368 4.55%
2016-02-12 0 0.330 0.315 0.330 0.315 0.355 2,532,000 818,000 0.3231 25.54 24.38 25.54 24.38 27.48 32,714 25.004 -4.35%
2016-02-11 0 0.345 0.340 0.345 0.335 0.365 1,712,000 596,520 0.3484 26.70 26.32 26.70 25.93 28.25 22,120 26.968 -6.76%
2016-02-05 0 0.370 0.360 0.370 0.360 0.370 1,336,000 485,160 0.3631 28.64 27.86 28.64 27.86 28.64 17,262 28.106 0.00%
2016-02-04 0 0.370 0.365 0.370 0.365 0.370 5,152,000 1,899,040 0.3686 28.64 28.25 28.64 28.25 28.64 66,565 28.529 1.37%
2016-02-03 0 0.365 0.355 0.365 0.350 0.365 2,784,000 990,160 0.3557 28.25 27.48 28.25 27.09 28.25 35,970 27.527 -1.35%
2016-02-02 0 0.370 0.360 0.370 0.360 0.405 9,784,000 3,729,360 0.3812 28.64 27.86 28.64 27.86 31.35 126,412 29.502 -5.13%
2016-02-01 0 0.390 0.390 0.395 0.380 0.410 12,712,000 5,042,920 0.3967 30.19 30.19 30.57 29.41 31.73 164,243 30.704 -3.70%
2016-01-29 0 0.405 0.395 0.400 0.350 0.405 40,296,000 15,007,240 0.3724 31.35 30.57 30.96 27.09 31.35 520,637 28.825 19.12%
2016-01-28 0 0.340 0.340 0.355 0.315 0.355 5,656,000 1,861,280 0.3291 26.32 26.32 27.48 24.38 27.48 73,077 25.470 6.25%
2016-01-27 0 0.320 0.310 0.320 0.310 0.320 120,000 38,120 0.3177 24.77 23.99 24.77 23.99 24.77 1,550 24.587 -1.54%
2016-01-26 0 0.325 0.315 0.325 0.310 0.345 1,648,000 534,400 0.3243 25.15 24.38 25.15 23.99 26.70 21,293 25.098 -4.41%
2016-01-25 0 0.340 0.340 0.345 0.340 0.355 1,008,000 349,200 0.3464 26.32 26.32 26.70 26.32 27.48 13,024 26.813 0.00%
2016-01-22 0 0.340 0.330 0.340 0.330 0.350 1,152,000 392,640 0.3408 26.32 25.54 26.32 25.54 27.09 14,884 26.380 0.00%
2016-01-21 0 0.340 0.330 0.340 0.335 0.370 9,544,000 3,325,200 0.3484 26.32 25.54 26.32 25.93 28.64 123,312 26.966 -2.86%
2016-01-20 0 0.350 0.345 0.350 0.345 0.370 4,028,000 1,426,360 0.3541 27.09 26.70 27.09 26.70 28.64 52,043 27.407 0.00%
2016-01-19 0 0.350 0.340 0.360 0.345 0.370 2,616,000 923,320 0.3530 27.09 26.32 27.86 26.70 28.64 33,800 27.318 -2.78%
2016-01-18 0 0.360 0.355 0.360 0.350 0.380 1,662,400 600,576 0.3613 27.86 27.48 27.86 27.09 29.41 21,479 27.961 -5.26%
2016-01-15 0 0.380 0.360 0.380 0.360 0.380 1,800,000 666,520 0.3703 29.41 27.86 29.41 27.86 29.41 23,257 28.659 0.00%
2016-01-14 0 0.380 0.370 0.380 0.365 0.390 1,856,800 705,556 0.3800 29.41 28.64 29.41 28.25 30.19 23,990 29.410 0.00%
2016-01-13 0 0.380 0.370 0.380 0.370 0.385 888,800 334,500 0.3764 29.41 28.64 29.41 28.64 29.80 11,484 29.129 1.33%
2016-01-12 0 0.375 0.375 0.380 0.370 0.390 2,664,000 1,009,560 0.3790 29.02 29.02 29.41 28.64 30.19 34,420 29.331 -2.60%
2016-01-11 0 0.385 0.375 0.385 0.375 0.390 4,104,000 1,569,760 0.3825 29.80 29.02 29.80 29.02 30.19 53,025 29.604 -2.53%
2016-01-08 0 0.395 0.385 0.395 0.380 0.395 1,736,000 673,400 0.3879 30.57 29.80 30.57 29.41 30.57 22,430 30.023 0.00%
2016-01-07 0 0.395 0.380 0.395 0.375 0.400 4,536,000 1,757,000 0.3873 30.57 29.41 30.57 29.02 30.96 58,607 29.980 1.28%
2016-01-06 0 0.390 0.385 0.390 0.385 0.405 1,592,000 629,120 0.3952 30.19 29.80 30.19 29.80 31.35 20,569 30.586 1.30%
2016-01-05 0 0.385 0.385 0.395 0.380 0.395 256,000 99,600 0.3891 29.80 29.80 30.57 29.41 30.57 3,308 30.112 -1.28%
2016-01-04 0 0.390 0.385 0.395 0.380 0.405 3,736,000 1,452,880 0.3889 30.19 29.80 30.57 29.41 31.35 48,270 30.099 -3.70%
2015-12-31 0 0.405 0.400 0.405 0.400 0.405 56,000 22,520 0.4021 31.35 30.96 31.35 30.96 31.35 724 31.125 1.25%
2015-12-30 0 0.400 0.390 0.400 0.395 0.405 2,096,000 833,360 0.3976 30.96 30.19 30.96 30.57 31.35 27,081 30.773 -1.23%
2015-12-29 0 0.405 0.400 0.410 0.400 0.410 304,000 122,800 0.4039 31.35 30.96 31.73 30.96 31.73 3,928 31.265 0.00%
2015-12-28 0 0.405 0.400 0.405 0.400 0.415 840,000 342,200 0.4074 31.35 30.96 31.35 30.96 32.12 10,853 31.530 1.25%
2015-12-24 0 0.400 0.400 0.405 0.400 0.405 304,000 121,680 0.4003 30.96 30.96 31.35 30.96 31.35 3,928 30.979 0.00%
2015-12-23 0 0.400 0.400 0.410 0.400 0.410 1,160,000 466,920 0.4025 30.96 30.96 31.73 30.96 31.73 14,988 31.154 -1.23%
2015-12-22 0 0.405 0.400 0.410 0.390 0.410 1,232,000 495,400 0.4021 31.35 30.96 31.73 30.19 31.73 15,918 31.122 1.25%
2015-12-21 0 0.400 0.390 0.400 0.385 0.405 2,260,000 886,000 0.3920 30.96 30.19 30.96 29.80 31.35 29,200 30.343 1.27%
2015-12-18 0 0.395 0.390 0.395 0.395 0.410 1,432,000 577,000 0.4029 30.57 30.19 30.57 30.57 31.73 18,502 31.186 -1.25%
2015-12-17 0 0.400 0.395 0.405 0.400 0.410 1,256,000 506,000 0.4029 30.96 30.57 31.35 30.96 31.73 16,228 31.181 1.27%
2015-12-16 0 0.395 0.395 0.400 0.390 0.405 2,424,000 961,720 0.3967 30.57 30.57 30.96 30.19 31.35 31,319 30.707 -1.25%
2015-12-15 0 0.400 0.385 0.400 0.385 0.400 4,376,000 1,704,400 0.3895 30.96 29.80 30.96 29.80 30.96 56,539 30.145 0.00%
2015-12-14 0 0.400 0.390 0.400 0.375 0.400 2,968,000 1,148,840 0.3871 30.96 30.19 30.96 29.02 30.96 38,348 29.959 0.00%
2015-12-11 0 0.400 0.390 0.400 0.390 0.410 2,856,000 1,144,320 0.4007 30.96 30.19 30.96 30.19 31.73 36,900 31.011 0.00%
2015-12-10 0 0.400 0.390 0.400 0.385 0.420 7,600,000 3,001,160 0.3949 30.96 30.19 30.96 29.80 32.51 98,194 30.563 0.00%
2015-12-09 0 0.400 0.400 0.405 0.400 0.415 1,048,000 424,000 0.4046 30.96 30.96 31.35 30.96 32.12 13,540 31.313 -3.61%
2015-12-08 0 0.415 0.405 0.415 0.400 0.415 1,280,000 521,920 0.4078 32.12 31.35 32.12 30.96 32.12 16,538 31.559 0.00%
2015-12-07 0 0.415 0.410 0.420 0.410 0.420 1,845,600 762,784 0.4133 32.12 31.73 32.51 31.73 32.51 23,846 31.988 -1.19%
2015-12-04 0 0.420 0.415 0.420 0.410 0.420 2,560,000 1,057,200 0.4130 32.51 32.12 32.51 31.73 32.51 33,076 31.963 0.00%
2015-12-03 0 0.420 0.410 0.415 0.410 0.425 9,888,000 4,100,640 0.4147 32.51 31.73 32.12 31.73 32.89 127,756 32.097 -1.18%
2015-12-02 0 0.425 0.415 0.425 0.405 0.430 6,482,000 2,696,140 0.4159 32.89 32.12 32.89 31.35 33.28 83,750 32.193 -1.16%
2015-12-01 0 0.430 0.420 0.430 0.400 0.440 11,208,000 4,636,480 0.4137 33.28 32.51 33.28 30.96 34.05 144,811 32.017 -2.27%
2015-11-30 0 0.440 0.420 0.440 0.395 0.450 12,176,000 5,025,000 0.4127 34.05 32.51 34.05 30.57 34.83 157,318 31.942 -2.22%
2015-11-27 0 0.450 0.450 0.460 0.445 0.460 1,888,000 849,000 0.4497 34.83 34.83 35.60 34.44 35.60 24,394 34.804 1.12%
2015-11-26 0 0.445 0.445 0.450 0.445 0.465 5,138,000 2,318,790 0.4513 34.44 34.44 34.83 34.44 35.99 66,385 34.930 -3.26%
2015-11-25 0 0.460 0.460 0.465 0.460 0.470 6,816,000 3,161,040 0.4638 35.60 35.60 35.99 35.60 36.38 88,065 35.894 -3.16%
2015-11-24 0 0.475 0.465 0.475 0.460 0.475 3,880,000 1,819,720 0.4690 36.76 35.99 36.76 35.60 36.76 50,131 36.299 -1.04%
2015-11-23 0 0.480 0.475 0.485 0.480 0.490 2,576,000 1,241,440 0.4819 37.15 36.76 37.54 37.15 37.92 33,283 37.300 -2.04%
2015-11-20 0 0.490 0.485 0.490 0.480 0.490 2,152,000 1,042,360 0.4844 37.92 37.54 37.92 37.15 37.92 27,805 37.489 2.08%
2015-11-19 0 0.480 0.480 0.485 0.480 0.485 2,320,000 1,120,920 0.4832 37.15 37.15 37.54 37.15 37.54 29,975 37.395 0.00%
2015-11-18 0 0.480 0.475 0.485 0.480 0.490 1,624,000 785,840 0.4839 37.15 36.76 37.54 37.15 37.92 20,983 37.452 -1.03%
2015-11-17 0 0.485 0.480 0.485 0.480 0.485 1,384,000 665,240 0.4807 37.54 37.15 37.54 37.15 37.54 17,882 37.202 1.04%
2015-11-16 0 0.480 0.480 0.490 0.470 0.495 3,280,000 1,585,360 0.4833 37.15 37.15 37.92 36.38 38.31 42,379 37.409 -1.03%
2015-11-13 0 0.485 0.485 0.490 0.480 0.500 6,248,000 3,053,160 0.4887 37.54 37.54 37.92 37.15 38.70 80,726 37.821 -3.00%
2015-11-12 0 0.500 0.495 0.500 0.495 0.530 9,808,000 4,959,800 0.5057 38.70 38.31 38.70 38.31 41.02 126,722 39.139 -5.66%
2015-11-11 0 0.530 0.530 0.540 0.530 0.540 1,104,000 590,320 0.5347 41.02 41.02 41.79 41.02 41.79 14,264 41.385 1.92%
2015-11-10 0 0.520 0.520 0.530 0.520 0.540 1,680,000 892,560 0.5313 40.25 40.25 41.02 40.25 41.79 21,706 41.120 -3.70%
2015-11-09 0 0.540 0.530 0.540 0.530 0.560 5,696,000 3,068,320 0.5387 41.79 41.02 41.79 41.02 43.34 73,594 41.692 1.89%
2015-11-06 0 0.530 0.530 0.540 0.520 0.540 1,352,000 715,520 0.5292 41.02 41.02 41.79 40.25 41.79 17,468 40.961 -1.85%
2015-11-05 0 0.540 0.520 0.540 0.530 0.540 3,685,000 1,962,710 0.5326 41.79 40.25 41.79 41.02 41.79 47,611 41.224 1.89%
2015-11-04 0 0.530 0.530 0.550 0.530 0.550 3,640,400 1,965,320 0.5399 41.02 41.02 42.57 41.02 42.57 47,035 41.784 0.00%
2015-11-03 0 0.530 0.530 0.540 0.530 0.550 4,304,000 2,293,920 0.5330 41.02 41.02 41.79 41.02 42.57 55,609 41.251 -1.85%
2015-11-02 0 0.540 0.530 0.550 0.540 0.570 2,088,000 1,143,280 0.5475 41.79 41.02 42.57 41.79 44.12 26,978 42.379 -5.26%
2015-10-30 0 0.570 0.570 0.580 0.570 0.580 1,160,000 667,760 0.5757 44.12 44.12 44.89 44.12 44.89 14,988 44.554 0.00%
2015-10-29 0 0.570 0.560 0.570 0.550 0.570 1,760,000 987,520 0.5611 44.12 43.34 44.12 42.57 44.12 22,740 43.427 1.79%
2015-10-28 0 0.560 0.550 0.560 0.550 0.580 8,100,000 4,550,240 0.5618 43.34 42.57 43.34 42.57 44.89 104,655 43.479 -3.45%
2015-10-27 0 0.580 0.570 0.580 0.550 0.590 4,800,000 2,734,960 0.5698 44.89 44.12 44.89 42.57 45.66 62,018 44.100 1.75%
2015-10-26 0 0.570 0.560 0.570 0.560 0.610 6,920,000 3,971,360 0.5739 44.12 43.34 44.12 43.34 47.21 89,409 44.418 -5.00%
2015-10-23 0 0.600 0.600 0.610 0.530 0.640 23,790,400 14,074,704 0.5916 46.44 46.44 47.21 41.02 49.53 307,380 45.789 17.65%
2015-10-22 0 0.510 0.510 0.520 0.510 0.530 1,768,000 918,320 0.5194 39.47 39.47 40.25 39.47 41.02 22,843 40.201 -3.77%
2015-10-20 0 0.530 0.520 0.540 0.520 0.530 1,417,600 748,880 0.5283 41.02 40.25 41.79 40.25 41.02 18,316 40.887 1.92%
2015-10-19 0 0.520 0.520 0.530 0.510 0.550 2,880,000 1,520,240 0.5279 40.25 40.25 41.02 39.47 42.57 37,211 40.855 -3.70%
2015-10-16 0 0.540 0.540 0.550 0.540 0.570 3,040,000 1,679,440 0.5524 41.79 41.79 42.57 41.79 44.12 39,278 42.758 -1.82%
2015-10-15 0 0.550 0.540 0.550 0.520 0.550 14,296,000 7,711,120 0.5394 42.57 41.79 42.57 40.25 42.57 184,709 41.747 1.85%
2015-10-14 0 0.540 0.530 0.550 0.530 0.560 3,413,600 1,862,696 0.5457 41.79 41.02 42.57 41.02 43.34 44,105 42.233 0.00%
2015-10-13 0 0.540 0.540 0.550 0.540 0.560 2,488,000 1,360,080 0.5467 41.79 41.79 42.57 41.79 43.34 32,146 42.310 -3.57%
2015-10-12 0 0.560 0.560 0.570 0.560 0.570 2,648,000 1,499,840 0.5664 43.34 43.34 44.12 43.34 44.12 34,213 43.838 0.00%
2015-10-09 0 0.560 0.550 0.570 0.540 0.570 3,952,000 2,194,160 0.5552 43.34 42.57 44.12 41.79 44.12 51,061 42.971 1.82%
2015-10-08 0 0.550 0.550 0.560 0.530 0.590 12,888,000 7,277,680 0.5647 42.57 42.57 43.34 41.02 45.66 166,517 43.705 5.77%
2015-10-07 0 0.520 0.520 0.530 0.510 0.530 5,480,000 2,822,960 0.5151 40.25 40.25 41.02 39.47 41.02 70,803 39.870 4.00%
2015-10-06 0 0.500 0.500 0.510 0.500 0.530 2,584,000 1,325,200 0.5128 38.70 38.70 39.47 38.70 41.02 33,386 39.693 -3.85%
2015-10-05 0 0.520 0.510 0.530 0.510 0.550 1,880,000 997,760 0.5307 40.25 39.47 41.02 39.47 42.57 24,290 41.077 -1.89%
2015-10-02 0 0.530 0.530 0.540 0.475 0.540 5,136,000 2,636,360 0.5133 41.02 41.02 41.79 36.76 41.79 66,359 39.729 11.58%
2015-09-30 0 0.475 0.470 0.475 0.470 0.500 3,928,000 1,893,960 0.4822 36.76 36.38 36.76 36.38 38.70 50,751 37.319 -5.00%
2015-09-29 0 0.500 0.500 0.510 0.495 0.510 1,656,000 831,160 0.5019 38.70 38.70 39.47 38.31 39.47 21,396 38.846 -5.66%
2015-09-25 0 0.530 0.520 0.530 0.510 0.530 1,464,000 763,840 0.5217 41.02 40.25 41.02 39.47 41.02 18,915 40.382 6.00%
2015-09-24 0 0.500 0.500 0.520 0.500 0.520 1,408,000 722,480 0.5131 38.70 38.70 40.25 38.70 40.25 18,192 39.715 -5.66%
2015-09-23 0 0.530 0.520 0.530 0.495 0.530 4,704,000 2,397,400 0.5097 41.02 40.25 41.02 38.31 41.02 60,777 39.446 0.00%
2015-09-22 0 0.530 0.510 0.530 0.490 0.550 8,152,000 4,205,840 0.5159 41.02 39.47 41.02 37.92 42.57 105,326 39.931 -1.85%
2015-09-21 0 0.540 0.540 0.550 0.530 0.550 1,056,000 570,000 0.5398 41.79 41.79 42.57 41.02 42.57 13,644 41.777 -1.82%
2015-09-18 0 0.550 0.550 0.560 0.540 0.560 1,352,000 749,840 0.5546 42.57 42.57 43.34 41.79 43.34 17,468 42.926 -1.79%
2015-09-17 0 0.560 0.540 0.560 0.530 0.560 2,744,000 1,495,920 0.5452 43.34 41.79 43.34 41.02 43.34 35,453 42.194 0.00%
2015-09-16 0 0.560 0.550 0.570 0.530 0.560 1,504,000 821,840 0.5464 43.34 42.57 44.12 41.02 43.34 19,432 42.293 3.70%
2015-09-15 0 0.540 0.530 0.540 0.530 0.590 2,672,000 1,470,320 0.5503 41.79 41.02 41.79 41.02 45.66 34,523 42.589 -6.90%
2015-09-14 0 0.580 0.580 0.590 0.580 0.610 1,632,000 958,080 0.5871 44.89 44.89 45.66 44.89 47.21 21,086 45.437 -1.69%
2015-09-11 0 0.590 0.580 0.590 0.570 0.620 9,736,000 5,829,360 0.5987 45.66 44.89 45.66 44.12 47.99 125,792 46.341 5.36%
2015-09-10 0 0.560 0.550 0.560 0.550 0.570 1,554,050 865,962 0.5572 43.34 42.57 43.34 42.57 44.12 20,079 43.128 -3.45%
2015-09-09 0 0.580 0.580 0.590 0.560 0.580 3,720,000 2,129,720 0.5725 44.89 44.89 45.66 43.34 44.89 48,064 44.310 5.45%
2015-09-08 0 0.550 0.540 0.550 0.510 0.560 2,304,000 1,257,040 0.5456 42.57 41.79 42.57 39.47 43.34 29,768 42.227 5.77%
2015-09-07 0 0.520 0.520 0.530 0.510 0.580 4,456,000 2,388,160 0.5359 40.25 40.25 41.02 39.47 44.89 57,573 41.481 -7.14%
2015-09-04 0 0.560 0.540 0.560 0.530 0.570 1,772,000 974,320 0.5498 43.34 41.79 43.34 41.02 44.12 22,895 42.556 1.82%
2015-09-02 0 0.550 0.540 0.550 0.540 0.590 4,136,000 2,302,000 0.5566 42.57 41.79 42.57 41.79 45.66 53,438 43.078 -6.78%
2015-09-01 0 0.590 0.570 0.590 0.570 0.600 3,144,000 1,838,560 0.5848 45.66 44.12 45.66 44.12 46.44 40,621 45.261 -4.84%
2015-08-31 0 0.620 0.600 0.620 0.580 0.620 3,288,000 1,974,560 0.6005 47.99 46.44 47.99 44.89 47.99 42,482 46.480 0.00%
2015-08-28 0 0.620 0.620 0.630 0.620 0.680 4,632,100 2,945,429 0.6359 47.99 47.99 48.76 47.99 52.63 59,848 49.215 -6.06%
2015-08-27 0 0.660 0.650 0.660 0.630 0.680 5,960,000 3,848,320 0.6457 51.08 50.31 51.08 48.76 52.63 77,005 49.975 4.76%
2015-08-26 0 0.630 0.630 0.640 0.610 0.670 2,904,000 1,871,600 0.6445 48.76 48.76 49.53 47.21 51.86 37,521 49.882 -1.56%
2015-08-25 0 0.640 0.620 0.630 0.580 0.690 25,189,200 15,618,084 0.6200 49.53 47.99 48.76 44.89 53.40 325,453 47.989 3.23%
2015-08-24 0 0.620 0.620 0.630 0.580 0.660 24,973,680 15,718,138 0.6294 47.99 47.99 48.76 44.89 51.08 322,668 48.713 -15.07%
2015-08-21 0 0.730 0.700 0.730 0.680 0.790 8,496,000 6,038,800 0.7108 56.50 54.18 56.50 52.63 61.14 109,771 55.013 -6.41%
2015-08-20 0 0.780 0.770 0.790 0.750 0.810 3,848,500 3,046,620 0.7916 60.37 59.60 61.14 58.05 62.69 49,724 61.271 -3.70%
2015-08-19 0 0.810 0.820 0.840 0.810 0.850 3,136,000 2,599,600 0.8290 62.69 63.47 65.01 62.69 65.79 40,518 64.159 -3.57%
2015-08-18 0 0.840 0.840 0.860 0.830 0.870 3,032,000 2,580,960 0.8512 65.01 65.01 66.56 64.24 67.34 39,174 65.884 -2.33%
2015-08-17 0 0.860 0.860 0.870 0.860 0.880 1,456,000 1,267,120 0.8703 66.56 66.56 67.34 66.56 68.11 18,812 67.357 -2.27%
2015-08-14 0 0.880 0.880 0.890 0.870 0.890 1,288,000 1,140,400 0.8854 68.11 68.11 68.88 67.34 68.88 16,641 68.528 -1.12%
2015-08-13 0 0.890 0.890 0.900 0.860 0.900 2,520,000 2,241,120 0.8893 68.88 68.88 69.66 66.56 69.66 32,559 68.832 2.30%
2015-08-12 0 0.870 0.870 0.880 0.850 0.900 14,880,000 12,858,240 0.8641 67.34 67.34 68.11 65.79 69.66 192,254 66.881 -2.25%
2015-08-11 0 0.890 0.880 0.890 0.880 0.940 3,664,000 3,340,640 0.9117 68.88 68.11 68.88 68.11 72.75 47,340 70.567 -3.26%
2015-08-10 0 0.920 0.910 0.920 0.860 0.930 4,024,000 3,647,840 0.9065 71.21 70.43 71.21 66.56 71.98 51,991 70.162 4.55%
2015-08-07 0 0.880 0.870 0.880 0.860 0.890 2,256,000 1,983,920 0.8794 68.11 67.34 68.11 66.56 68.88 29,148 68.063 1.15%
2015-08-06 0 0.870 0.870 0.880 0.860 0.880 3,488,000 3,034,960 0.8701 67.34 67.34 68.11 66.56 68.11 45,066 67.345 -1.14%
2015-08-05 0 0.880 0.870 0.880 0.880 0.900 3,499,200 3,115,440 0.8903 68.11 67.34 68.11 68.11 69.66 45,211 68.909 -1.12%
2015-08-04 0 0.890 0.870 0.900 0.870 0.920 5,920,000 5,306,960 0.8964 68.88 67.34 69.66 67.34 71.21 76,488 69.383 -1.11%
2015-08-03 0 0.900 0.900 0.910 0.880 0.940 4,741,600 4,285,296 0.9038 69.66 69.66 70.43 68.11 72.75 61,263 69.949 -2.17%
2015-07-31 0 0.920 0.910 0.930 0.910 0.990 10,080,000 9,545,920 0.9470 71.21 70.43 71.98 70.43 76.62 130,237 73.297 -3.16%
2015-07-30 0 0.950 0.950 0.960 0.950 1.080 24,896,000 25,438,400 1.0218 73.53 73.53 74.30 73.53 83.59 321,664 79.084 -2.06%
2015-07-29 0 0.970 0.960 0.970 0.880 0.970 11,296,000 10,478,080 0.9276 75.08 74.30 75.08 68.11 75.08 145,948 71.793 6.59%
2015-07-28 0 0.910 0.900 0.910 0.760 0.950 17,028,000 14,959,120 0.8785 70.43 69.66 70.43 58.82 73.53 220,007 67.994 3.41%
2015-07-27 0 0.880 0.880 0.900 0.850 1.010 25,776,000 23,990,080 0.9307 68.11 68.11 69.66 65.79 78.17 333,034 72.035 -14.56%
2015-07-24 0 1.030 1.020 1.030 1.010 1.050 5,888,000 5,998,960 1.0188 79.72 78.95 79.72 78.17 81.27 76,075 78.856 -0.96%
2015-07-23 0 1.040 1.040 1.050 1.020 1.070 7,256,000 7,614,400 1.0494 80.49 80.49 81.27 78.95 82.82 93,750 81.220 1.96%
2015-07-22 0 1.020 1.020 1.030 1.020 1.110 12,338,400 12,862,552 1.0425 78.95 78.95 79.72 78.95 85.91 159,416 80.685 -7.27%
2015-07-21 0 1.100 1.090 1.100 1.070 1.120 9,476,500 10,373,845 1.0947 85.14 84.36 85.14 82.82 86.69 122,439 84.726 3.77%
2015-07-20 0 1.060 1.060 1.080 1.060 1.160 16,980,000 19,041,120 1.1214 82.04 82.04 83.59 82.04 89.78 219,387 86.792 -3.64%
2015-07-17 0 1.100 1.090 1.100 1.070 1.120 26,750,800 29,373,428 1.0980 85.14 84.36 85.14 82.82 86.69 345,629 84.985 3.77%
2015-07-16 0 1.060 1.060 1.070 1.030 1.110 18,636,800 19,797,968 1.0623 82.04 82.04 82.82 79.72 85.91 240,793 82.220 -2.75%
2015-07-15 0 1.090 1.070 1.090 0.970 1.130 76,487,800 80,776,382 1.0561 84.36 82.82 84.36 75.08 87.46 988,247 81.737 18.48%
2015-07-14 0 0.920 0.910 0.920 0.890 0.960 18,036,000 16,615,400 0.9212 71.21 70.43 71.21 68.88 74.30 233,031 71.301 1.10%
2015-07-13 0 0.910 0.900 0.910 0.770 0.920 21,125,600 17,834,216 0.8442 70.43 69.66 70.43 59.60 71.21 272,950 65.339 10.98%
2015-07-10 0 0.820 0.800 0.820 0.730 0.840 24,408,000 19,535,520 0.8004 63.47 61.92 63.47 56.50 65.01 315,359 61.947 12.33%
2015-07-09 0 0.730 0.720 0.730 0.510 0.730 47,494,600 31,395,022 0.6610 56.50 55.73 56.50 39.47 56.50 613,645 51.162 46.00%
2015-07-08 0 0.500 0.510 0.520 0.450 0.600 46,789,250 24,163,940 0.5164 38.70 39.47 40.25 34.83 46.44 604,532 39.971 -26.47%
2015-07-07 0 0.680 0.680 0.690 0.630 0.840 30,409,600 22,052,192 0.7252 52.63 52.63 53.40 48.76 65.01 392,902 56.126 -17.07%
2015-07-06 0 0.820 0.810 0.820 0.690 1.150 67,208,200 56,118,286 0.8350 63.47 62.69 63.47 53.40 89.01 868,351 64.626 -15.46%
2015-07-03 0 0.970 0.970 0.980 0.870 1.060 34,305,600 32,688,724 0.9529 75.08 75.08 75.85 67.34 82.04 443,239 73.750 -4.90%
2015-07-02 0 1.020 1.020 1.030 1.000 1.100 16,552,000 17,335,280 1.0473 78.95 78.95 79.72 77.40 85.14 213,857 81.060 -8.93%
2015-06-30 0 1.120 1.130 1.140 0.990 1.190 44,711,200 47,270,776 1.0572 86.69 87.46 88.23 76.62 92.10 577,683 81.828 -4.27%
2015-06-29 0 1.170 1.160 1.170 1.090 1.270 17,554,500 20,562,175 1.1713 90.56 89.78 90.56 84.36 98.29 226,810 90.658 -7.14%
2015-06-26 0 1.260 1.260 1.270 1.160 1.260 18,501,800 22,126,284 1.1959 97.52 97.52 98.29 89.78 97.52 239,049 92.560 1.61%
2015-06-25 0 1.240 1.230 1.240 1.220 1.250 11,359,000 14,002,250 1.2327 95.97 95.20 95.97 94.42 96.75 146,762 95.408 0.00%
2015-06-24 0 1.240 1.240 1.250 1.230 1.270 9,344,200 11,653,040 1.2471 95.97 95.97 96.75 95.20 98.29 120,730 96.521 -1.59%
2015-06-23 0 1.260 1.240 1.250 1.220 1.320 19,703,975 24,843,501 1.2608 97.52 95.97 96.75 94.42 102.2 254,582 97.586 -3.82%
2015-06-22 0 1.310 1.300 1.310 1.300 1.370 16,498,400 21,718,704 1.3164 101.4 100.6 101.4 100.6 106.0 213,165 101.89 -4.38%
2015-06-19 0 1.370 1.360 1.380 1.320 1.410 27,491,200 37,783,632 1.3744 106.0 105.3 106.8 102.2 109.1 355,195 106.37 -0.72%
2015-06-18 0 1.380 1.380 1.390 1.370 1.450 21,220,000 29,813,760 1.4050 106.8 106.8 107.6 106.0 112.2 274,169 108.74 -1.43%
2015-06-17 0 1.400 1.390 1.410 1.340 1.470 46,685,280 65,719,150 1.4077 108.4 107.6 109.1 103.7 113.8 603,189 108.95 3.70%
2015-06-16 0 1.350 1.350 1.360 1.330 1.430 42,818,100 58,842,484 1.3742 104.5 104.5 105.3 102.9 110.7 553,224 106.36 -3.57%
2015-06-15 0 1.400 1.400 1.410 1.200 1.430 47,694,394 62,811,540 1.3170 108.4 108.4 109.1 92.88 110.7 616,227 101.93 9.38%
2015-06-12 0 1.280 1.280 1.300 1.210 1.330 45,969,600 59,077,064 1.2851 99.07 99.07 100.6 93.65 102.9 593,942 99.466 5.79%
2015-06-11 0 1.210 1.200 1.210 1.120 1.240 26,104,000 31,102,460 1.1915 93.65 92.88 93.65 86.69 95.97 337,272 92.218 2.54%
2015-06-10 0 1.180 1.180 1.190 1.080 1.250 60,932,000 70,356,640 1.1547 91.33 91.33 92.10 83.59 96.75 787,261 89.369 -3.28%
2015-06-09 0 1.220 1.210 1.220 1.160 1.380 76,928,000 96,033,600 1.2484 94.42 93.65 94.42 89.78 106.8 993,934 96.620 -8.96%
2015-06-08 0 1.340 1.340 1.350 1.320 1.440 59,226,250 79,782,770 1.3471 103.7 103.7 104.5 102.2 111.5 765,222 104.26 0.75%
2015-06-05 0 1.330 1.330 1.340 1.310 1.490 79,341,800 111,946,240 1.4109 102.9 102.9 103.7 101.4 115.3 1,025,121 109.20 -2.21%
2015-06-04 0 1.360 1.350 1.360 1.130 1.370 155,415,300 193,235,974 1.2434 105.3 104.5 105.3 87.46 106.0 2,008,015 96.232 22.52%
2015-06-03 0 1.110 1.100 1.110 1.090 1.230 208,086,400 212,591,776 1.0217 85.91 85.14 85.91 84.36 95.20 2,688,543 79.073 4.72%
2015-06-02 0 1.060 1.060 1.070 1.050 1.260 71,857,000 82,686,180 1.1507 82.04 82.04 82.82 81.27 97.52 928,415 89.062 -10.17%
2015-06-01 0 1.180 1.170 1.180 1.020 1.200 52,290,280 58,922,815 1.1268 91.33 90.56 91.33 78.95 92.88 675,607 87.215 13.46%
2015-05-29 0 1.040 1.040 1.050 1.000 1.130 36,885,600 39,471,440 1.0701 80.49 80.49 81.27 77.40 87.46 476,574 82.823 -5.45%
2015-05-28 0 1.100 1.090 1.100 1.070 1.130 34,265,800 37,875,072 1.1053 85.14 84.36 85.14 82.82 87.46 442,725 85.550 0.00%
2015-05-27 0 1.100 1.080 1.100 1.070 1.160 52,221,200 57,966,140 1.1100 85.14 83.59 85.14 82.82 89.78 674,715 85.912 -1.79%
2015-05-26 0 1.120 1.110 1.120 1.040 1.180 68,467,800 75,804,415 1.1072 86.69 85.91 86.69 80.49 91.33 884,626 85.691 7.69%
2015-05-22 0 1.040 1.020 1.040 0.980 1.050 54,438,850 55,089,156 1.0119 80.49 78.95 80.49 75.85 81.27 703,367 78.322 7.22%
2015-05-21 0 0.970 0.960 0.970 0.900 1.020 29,223,450 27,981,579 0.9575 75.08 74.30 75.08 69.66 78.95 377,576 74.108 -3.96%
2015-05-20 0 1.010 1.000 1.010 0.940 1.030 44,890,050 44,226,603 0.9852 78.17 77.40 78.17 72.75 79.72 579,994 76.254 2.02%
2015-05-19 0 0.990 1.000 1.010 0.840 1.000 49,727,950 46,522,578 0.9355 76.62 77.40 78.17 65.01 77.40 642,501 72.409 17.86%
2015-05-18 0 0.840 0.830 0.840 0.810 0.850 30,841,000 25,574,474 0.8292 65.01 64.24 65.01 62.69 65.79 398,476 64.181 7.69%
2015-05-15 0 0.780 0.770 0.790 0.730 0.830 45,106,200 35,673,760 0.7909 60.37 59.60 61.14 56.50 64.24 582,787 61.212 8.33%
2015-05-14 0 0.720 0.710 0.720 0.700 0.750 23,871,600 17,212,824 0.7211 55.73 54.95 55.73 54.18 58.05 308,429 55.808 7.46%
2015-05-13 0 0.670 0.660 0.690 0.660 0.680 11,127,200 7,458,576 0.6703 51.86 51.08 53.40 51.08 52.63 143,767 51.880 3.08%
2015-05-12 0 0.650 0.650 0.660 0.630 0.680 6,400,000 4,166,240 0.6510 50.31 50.31 51.08 48.76 52.63 82,690 50.384 -1.52%
2015-05-11 0 0.660 0.650 0.660 0.630 0.680 7,608,000 4,944,320 0.6499 51.08 50.31 51.08 48.76 52.63 98,298 50.299 -2.94%
2015-05-08 0 0.680 0.670 0.680 0.670 0.690 6,320,000 4,332,320 0.6855 52.63 51.86 52.63 51.86 53.40 81,656 53.055 1.49%
2015-05-07 0 0.670 0.660 0.670 0.660 0.690 6,202,400 4,173,512 0.6729 51.86 51.08 51.86 51.08 53.40 80,137 52.080 -2.90%
2015-05-06 0 0.690 0.680 0.690 0.690 0.710 8,882,900 6,142,605 0.6915 53.40 52.63 53.40 53.40 54.95 114,770 53.521 -1.43%
2015-05-05 0 0.700 0.700 0.710 0.680 0.720 9,792,000 6,857,520 0.7003 54.18 54.18 54.95 52.63 55.73 126,516 54.203 -2.78%
2015-05-04 0 0.720 0.710 0.720 0.700 0.740 19,004,000 13,555,800 0.7133 55.73 54.95 55.73 54.18 57.27 245,538 55.209 2.86%
2015-04-30 0 0.700 0.690 0.700 0.680 0.710 6,370,000 4,431,220 0.6956 54.18 53.40 54.18 52.63 54.95 82,302 53.841 0.00%
2015-04-29 0 0.700 0.690 0.700 0.670 0.710 12,076,000 8,438,120 0.6988 54.18 53.40 54.18 51.86 54.95 156,026 54.082 2.94%
2015-04-28 0 0.680 0.670 0.680 0.660 0.700 6,220,000 4,218,360 0.6782 52.63 51.86 52.63 51.08 54.18 80,364 52.490 3.03%
2015-04-27 0 0.660 0.650 0.660 0.640 0.720 9,949,600 6,616,008 0.6650 51.08 50.31 51.08 49.53 55.73 128,552 51.466 -4.35%
2015-04-24 0 0.690 0.680 0.690 0.670 0.720 12,216,000 8,488,560 0.6949 53.40 52.63 53.40 51.86 55.73 157,835 53.781 1.47%
2015-04-23 0 0.680 0.690 0.700 0.670 0.720 15,143,200 10,650,344 0.7033 52.63 53.40 54.18 51.86 55.73 195,655 54.434 -5.56%
2015-04-22 0 0.720 0.710 0.720 0.710 0.740 13,360,000 9,628,320 0.7207 55.73 54.95 55.73 54.95 57.27 172,615 55.779 -2.70%
2015-04-21 0 0.740 0.720 0.750 0.710 0.750 18,764,000 13,672,720 0.7287 57.27 55.73 58.05 54.95 58.05 242,437 56.397 4.23%
2015-04-20 0 0.710 0.710 0.720 0.700 0.770 24,800,000 18,085,120 0.7292 54.95 54.95 55.73 54.18 59.60 320,424 56.441 -5.33%
2015-04-17 0 0.750 0.750 0.770 0.600 0.760 31,014,500 21,432,286 0.6910 58.05 58.05 59.60 46.44 58.82 400,717 53.485 17.19%
2015-04-16 0 0.640 0.640 0.650 0.590 0.660 11,632,000 7,314,040 0.6288 49.53 49.53 50.31 45.66 51.08 150,289 48.666 6.67%
2015-04-15 0 0.600 0.590 0.610 0.590 0.610 3,737,600 2,222,560 0.5946 46.44 45.66 47.21 45.66 47.21 48,291 46.024 1.69%
2015-04-14 0 0.590 0.580 0.610 0.580 0.620 7,344,713 4,401,833 0.5993 45.66 44.89 47.21 44.89 47.99 94,896 46.386 -4.84%
2015-04-13 0 0.620 0.610 0.620 0.590 0.630 5,800,000 3,506,960 0.6046 47.99 47.21 47.99 45.66 48.76 74,938 46.798 6.90%
2015-04-10 0 0.580 0.580 0.590 0.550 0.590 12,512,400 6,989,044 0.5586 44.89 44.89 45.66 42.57 45.66 161,664 43.232 -1.69%
2015-04-09 0 0.590 0.590 0.600 0.580 0.610 6,292,160 3,692,108 0.5868 45.66 45.66 46.44 44.89 47.21 81,297 45.415 -1.67%
2015-04-08 0 0.600 0.600 0.610 0.590 0.650 9,492,000 5,811,480 0.6123 46.44 46.44 47.21 45.66 50.31 122,640 47.387 -1.64%
2015-04-02 0 0.610 0.590 0.620 0.580 0.690 25,506,500 15,931,075 0.6246 47.21 45.66 47.99 44.89 53.40 329,552 48.342 -6.15%
2015-04-01 0 0.650 0.640 0.650 0.510 0.670 46,885,200 27,788,308 0.5927 50.31 49.53 50.31 39.47 51.86 605,772 45.873 27.45%
2015-03-31 0 0.510 0.500 0.510 0.420 0.520 41,940,500 20,124,073 0.4798 39.47 38.70 39.47 32.51 40.25 541,885 37.137 27.50%
2015-03-30 0 0.400 0.400 0.410 0.380 0.410 3,640,000 1,445,760 0.3972 30.96 30.96 31.73 29.41 31.73 47,030 30.741 2.56%
2015-03-27 0 0.390 0.390 0.400 0.390 0.390 104,000 40,560 0.3900 30.19 30.19 30.96 30.19 30.19 1,344 30.185 -1.27%
2015-03-26 0 0.395 0.385 0.395 0.385 0.395 2,544,000 983,400 0.3866 30.57 29.80 30.57 29.80 30.57 32,869 29.919 -1.25%
2015-03-25 0 0.400 0.395 0.400 0.395 0.410 708,000 288,120 0.4069 30.96 30.57 30.96 30.57 31.73 9,148 31.497 0.00%
2015-03-24 0 0.400 0.390 0.400 0.390 0.400 1,080,600 427,548 0.3957 30.96 30.19 30.96 30.19 30.96 13,962 30.623 1.27%
2015-03-23 0 0.395 0.395 0.405 0.395 0.410 1,696,000 676,680 0.3990 30.57 30.57 31.35 30.57 31.73 21,913 30.880 0.00%
2015-03-20 0 0.395 0.390 0.405 0.390 0.440 3,552,000 1,482,800 0.4175 30.57 30.19 31.35 30.19 34.05 45,893 32.310 0.00%
2015-03-19 0 0.395 0.395 0.405 0.395 0.405 1,896,000 756,000 0.3987 30.57 30.57 31.35 30.57 31.35 24,497 30.861 -2.47%
2015-03-18 0 0.405 0.400 0.425 0.400 0.405 252,400 101,222 0.4010 31.35 30.96 32.89 30.96 31.35 3,261 31.039 1.25%
2015-03-17 0 0.400 0.395 0.405 0.395 0.400 656,000 259,400 0.3954 30.96 30.57 31.35 30.57 30.96 8,476 30.605 0.00%
2015-03-16 0 0.400 0.395 0.415 0.390 0.400 624,000 245,400 0.3933 30.96 30.57 32.12 30.19 30.96 8,062 30.438 1.27%
2015-03-13 0 0.395 0.390 0.400 0.395 0.400 720,000 286,320 0.3977 30.57 30.19 30.96 30.57 30.96 9,303 30.778 -1.25%
2015-03-12 0 0.400 0.395 0.405 0.400 0.405 1,024,000 412,880 0.4032 30.96 30.57 31.35 30.96 31.35 13,230 31.207 -1.23%
2015-03-11 0 0.405 0.400 0.415 0.390 0.405 688,000 273,560 0.3976 31.35 30.96 32.12 30.19 31.35 8,889 30.774 2.53%
2015-03-10 0 0.395 0.395 0.400 0.395 0.405 584,000 234,040 0.4008 30.57 30.57 30.96 30.57 31.35 7,545 31.017 -2.47%
2015-03-09 0 0.405 0.405 0.410 0.405 0.410 282,400 115,548 0.4092 31.35 31.35 31.73 31.35 31.73 3,649 31.668 -2.41%
2015-03-06 0 0.415 0.415 0.430 0.415 0.415 488,000 202,520 0.4150 32.12 32.12 33.28 32.12 32.12 6,305 32.120 0.00%
2015-03-05 0 0.415 0.415 0.430 0.415 0.425 1,143,200 477,916 0.4181 32.12 32.12 33.28 32.12 32.89 14,771 32.356 -3.49%
2015-03-04 0 0.430 0.425 0.430 0.415 0.430 176,000 74,480 0.4232 33.28 32.89 33.28 32.12 33.28 2,274 32.753 0.00%
2015-03-03 0 0.430 0.425 0.430 0.425 0.430 584,000 251,040 0.4299 33.28 32.89 33.28 32.89 33.28 7,545 33.270 -1.15%
2015-03-02 0 0.435 0.420 0.435 0.435 0.445 120,000 52,760 0.4397 33.67 32.51 33.67 33.67 34.44 1,550 34.029 -2.25%
2015-02-27 0 0.445 0.425 0.445 0.415 0.445 616,000 267,880 0.4349 34.44 32.89 34.44 32.12 34.44 7,959 33.658 4.71%
2015-02-26 0 0.425 0.415 0.425 0.395 0.435 1,163,200 490,144 0.4214 32.89 32.12 32.89 30.57 33.67 15,029 32.613 -1.16%
2015-02-25 0 0.430 0.430 0.440 0.430 0.430 80,000 34,400 0.4300 33.28 33.28 34.05 33.28 33.28 1,034 33.281 0.00%
2015-02-24 0 0.430 0.425 0.430 0.425 0.435 1,200,000 516,160 0.4301 33.28 32.89 33.28 32.89 33.67 15,504 33.291 -1.15%
2015-02-23 0 0.435 0.430 0.435 0.425 0.435 320,000 137,440 0.4295 33.67 33.28 33.67 32.89 33.67 4,135 33.242 -2.25%
2015-02-18 0 0.445 0.430 0.445 0.450 0.450 16,000 7,200 0.4500 34.44 33.28 34.44 34.83 34.83 207 34.829 2.30%
2015-02-17 0 0.435 0.430 0.435 0.435 0.435 2,044,000 888,540 0.4347 33.67 33.28 33.67 33.67 33.67 26,409 33.645 0.00%
2015-02-16 0 0.435 0.435 0.445 0.430 0.445 376,200 164,603 0.4375 33.67 33.67 34.44 33.28 34.44 4,861 33.865 0.00%
2015-02-13 0 0.435 0.430 0.435 0.430 0.440 1,272,000 555,680 0.4369 33.67 33.28 33.67 33.28 34.05 16,435 33.811 0.00%
2015-02-12 0 0.435 0.435 0.440 0.435 0.450 408,000 179,800 0.4407 33.67 33.67 34.05 33.67 34.83 5,271 34.108 -3.33%
2015-02-11 0 0.450 0.435 0.450 0.435 0.460 1,176,000 522,600 0.4444 34.83 33.67 34.83 33.67 35.60 15,194 34.394 0.00%
2015-02-10 0 0.450 0.450 0.460 0.450 0.460 1,544,800 702,984 0.4551 34.83 34.83 35.60 34.83 35.60 19,959 35.221 -5.26%
2015-02-09 0 0.475 0.465 0.475 0.470 0.480 680,000 322,080 0.4736 36.76 35.99 36.76 36.38 37.15 8,786 36.659 2.15%
2015-02-06 0 0.465 0.460 0.470 0.465 0.475 512,000 239,600 0.4680 35.99 35.60 36.38 35.99 36.76 6,615 36.220 2.20%
2015-02-05 0 0.455 0.450 0.470 0.450 0.485 1,272,000 579,040 0.4552 35.22 34.83 36.38 34.83 37.54 16,435 35.233 -2.15%
2015-02-04 0 0.465 0.460 0.475 0.455 0.475 8,206,000 3,856,700 0.4700 35.99 35.60 36.76 35.22 36.76 106,024 36.376 -1.06%
2015-02-03 0 0.470 0.465 0.475 0.470 0.485 800,000 378,120 0.4727 36.38 35.99 36.76 36.38 37.54 10,336 36.582 -3.09%
2015-02-02 0 0.485 0.485 0.495 0.450 0.485 1,960,000 920,960 0.4699 37.54 37.54 38.31 34.83 37.54 25,324 36.367 1.04%
2015-01-30 0 0.480 0.475 0.480 0.435 0.510 3,652,200 1,717,962 0.4704 37.15 36.76 37.15 33.67 39.47 47,188 36.407 10.34%
2015-01-29 0 0.435 0.425 0.435 0.410 0.440 1,736,000 746,160 0.4298 33.67 32.89 33.67 31.73 34.05 22,430 33.267 4.82%
2015-01-28 0 0.415 0.415 0.420 0.415 0.425 224,000 94,440 0.4216 32.12 32.12 32.51 32.12 32.89 2,894 32.631 -1.19%
2015-01-27 0 0.420 0.420 0.425 0.420 0.425 136,000 57,520 0.4229 32.51 32.51 32.89 32.51 32.89 1,757 32.735 -1.18%
2015-01-26 0 0.425 0.415 0.425 0.415 0.435 400,000 172,600 0.4315 32.89 32.12 32.89 32.12 33.67 5,168 33.397 2.41%
2015-01-23 0 0.415 0.410 0.425 0.415 0.425 656,000 272,520 0.4154 32.12 31.73 32.89 32.12 32.89 8,476 32.153 0.00%
2015-01-22 0 0.415 0.410 0.415 0.410 0.425 308,500 128,560 0.4167 32.12 31.73 32.12 31.73 32.89 3,986 32.254 -4.60%
2015-01-21 0 0.435 0.430 0.435 0.420 0.435 616,000 263,280 0.4274 33.67 33.28 33.67 32.51 33.67 7,959 33.080 4.82%
2015-01-20 0 0.415 0.400 0.420 0.395 0.425 1,168,000 479,480 0.4105 32.12 30.96 32.51 30.57 32.89 15,091 31.773 1.22%
2015-01-19 0 0.410 0.415 0.420 0.410 0.445 992,000 416,280 0.4196 31.73 32.12 32.51 31.73 34.44 12,817 32.479 -7.87%
2015-01-16 0 0.445 0.435 0.445 0.440 0.450 664,000 295,400 0.4449 34.44 33.67 34.44 34.05 34.83 8,579 34.433 -3.26%
2015-01-15 0 0.460 0.450 0.460 0.450 0.460 744,000 337,400 0.4535 35.60 34.83 35.60 34.83 35.60 9,613 35.099 -2.13%
2015-01-14 0 0.470 0.460 0.470 0.470 0.495 786,000 379,630 0.4830 36.38 35.60 36.38 36.38 38.31 10,155 37.382 -3.09%
2015-01-13 0 0.485 0.485 0.495 0.480 0.490 480,000 231,680 0.4827 37.54 37.54 38.31 37.15 37.92 6,202 37.357 -3.00%
2015-01-12 0 0.500 0.485 0.500 0.500 0.510 2,832,000 1,418,000 0.5007 38.70 37.54 38.70 38.70 39.47 36,590 38.753 -1.96%
2015-01-09 0 0.510 0.495 0.510 0.510 0.510 176,000 89,760 0.5100 39.47 38.31 39.47 39.47 39.47 2,274 39.473 -3.77%
2015-01-08 0 0.530 0.490 0.530 0.485 0.540 1,100,000 565,920 0.5145 41.02 37.92 41.02 37.54 41.79 14,212 39.819 6.00%
2015-01-07 0 0.500 0.500 0.510 0.500 0.520 413,450 210,536 0.5092 38.70 38.70 39.47 38.70 40.25 5,342 39.412 0.00%
2015-01-06 0 0.500 0.500 0.530 0.490 0.510 616,000 308,000 0.5000 38.70 38.70 41.02 37.92 39.47 7,959 38.699 -1.96%
2015-01-05 0 0.510 0.520 0.530 0.510 0.540 470,400 245,824 0.5226 39.47 40.25 41.02 39.47 41.79 6,078 40.447 -1.92%
2015-01-02 0 0.520 0.520 0.540 0.510 0.540 1,638,800 855,160 0.5218 40.25 40.25 41.79 39.47 41.79 21,174 40.388 -5.45%
2014-12-31 0 0.550 0.500 0.550 0.485 0.550 10,758,000 5,434,300 0.5051 42.57 38.70 42.57 37.54 42.57 138,997 39.097 10.00%
2014-12-30 0 0.500 0.480 0.500 0.470 0.500 3,952,000 1,953,080 0.4942 38.70 37.15 38.70 36.38 38.70 51,061 38.250 2.04%
2014-12-29 0 0.490 0.470 0.495 0.490 0.500 9,784,000 4,878,720 0.4986 37.92 36.38 38.31 37.92 38.70 126,412 38.594 -1.01%
2014-12-24 0 0.495 0.485 0.495 - - 0 0 - 38.31 37.54 38.31 - - 0 - 0.00%
2014-12-23 0 0.495 0.490 0.495 0.485 0.500 7,936,000 3,891,320 0.4903 38.31 37.92 38.31 37.54 38.70 102,536 37.951 1.02%
2014-12-22 0 0.490 0.480 0.490 0.470 0.490 2,296,000 1,107,320 0.4823 37.92 37.15 37.92 36.38 37.92 29,665 37.327 0.00%
2014-12-19 0 0.490 0.485 0.490 0.475 0.500 4,795,200 2,360,216 0.4922 37.92 37.54 37.92 36.76 38.70 61,956 38.095 0.00%
2014-12-18 0 0.490 0.485 0.490 0.430 0.490 2,968,000 1,400,760 0.4720 37.92 37.54 37.92 33.28 37.92 38,348 36.528 13.95%
2014-12-17 0 0.430 0.430 0.435 0.425 0.445 7,464,000 3,179,120 0.4259 33.28 33.28 33.67 32.89 34.44 96,437 32.966 -2.27%
2014-12-16 0 0.440 0.420 0.450 0.390 0.450 1,475,200 623,408 0.4226 34.05 32.51 34.83 30.19 34.83 19,060 32.708 4.76%
2014-12-15 0 0.420 0.400 0.425 0.420 0.420 88,000 36,960 0.4200 32.51 30.96 32.89 32.51 32.51 1,137 32.507 -2.33%
2014-12-12 0 0.430 0.400 0.430 0.430 0.445 462,750 198,967 0.4300 33.28 30.96 33.28 33.28 34.44 5,979 33.278 2.38%
2014-12-11 0 0.420 0.400 0.440 - - 5,000 1,890 0.3780 32.51 30.96 34.05 - - 65 29.256 0.00%
2014-12-10 0 0.420 0.410 0.420 0.400 0.445 288,000 117,560 0.4082 32.51 31.73 32.51 30.96 34.44 3,721 31.593 9.09%
2014-12-09 0 0.385 0.370 0.400 0.360 0.400 1,248,000 478,120 0.3831 29.80 28.64 30.96 27.86 30.96 16,125 29.652 -3.75%
2014-12-08 0 0.400 0.400 0.410 0.395 0.430 1,244,504 512,374 0.4117 30.96 30.96 31.73 30.57 33.28 16,079 31.865 -6.98%
2014-12-05 0 0.430 0.425 0.440 0.420 0.455 2,368,000 1,032,280 0.4359 33.28 32.89 34.05 32.51 35.22 30,595 33.740 -4.44%
2014-12-04 0 0.450 0.450 0.460 0.445 0.450 370,000 165,980 0.4486 34.83 34.83 35.60 34.44 34.83 4,781 34.720 -1.10%
2014-12-03 0 0.455 0.455 0.460 0.445 0.445 80,000 35,600 0.4450 35.22 35.22 35.60 34.44 34.44 1,034 34.442 -1.09%
2014-12-02 0 0.460 0.450 0.470 0.450 0.470 652,000 302,840 0.4645 35.60 34.83 36.38 34.83 36.38 8,424 35.949 -1.08%
2014-12-01 0 0.465 0.455 0.465 0.455 0.465 1,008,000 468,240 0.4645 35.99 35.22 35.99 35.22 35.99 13,024 35.953 -2.11%
2014-11-28 0 0.475 0.450 0.475 0.465 0.475 160,000 75,600 0.4725 36.76 34.83 36.76 35.99 36.76 2,067 36.570 0.00%
2014-11-27 0 0.475 0.470 0.480 0.460 0.475 424,000 200,880 0.4738 36.76 36.38 37.15 35.60 36.76 5,478 36.669 0.00%
2014-11-26 0 0.475 0.475 0.480 0.475 0.480 524,000 249,080 0.4753 36.76 36.76 37.15 36.76 37.15 6,770 36.790 0.00%
2014-11-25 0 0.475 0.470 0.480 0.470 0.475 21,032,000 9,888,200 0.4702 36.76 36.38 37.15 36.38 36.76 271,740 36.388 0.00%
2014-11-24 0 0.475 0.470 0.475 0.470 0.485 905,600 430,816 0.4757 36.76 36.38 36.76 36.38 37.54 11,701 36.820 -2.06%
2014-11-21 0 0.485 0.470 0.490 0.485 0.490 648,800 315,288 0.4860 37.54 36.38 37.92 37.54 37.92 8,383 37.612 1.04%
2014-11-20 0 0.480 0.470 0.485 0.470 0.510 2,720,000 1,304,840 0.4797 37.15 36.38 37.54 36.38 39.47 35,143 37.129 0.00%
2014-11-19 0 0.480 0.455 0.480 0.455 0.480 1,968,000 919,200 0.4671 37.15 35.22 37.15 35.22 37.15 25,427 36.150 4.35%
2014-11-18 0 0.460 0.460 0.480 0.460 0.480 3,232,000 1,534,240 0.4747 35.60 35.60 37.15 35.60 37.15 41,758 36.741 -1.08%
2014-11-17 0 0.465 0.465 0.480 0.460 0.480 4,248,000 1,982,400 0.4667 35.99 35.99 37.15 35.60 37.15 54,886 36.119 -4.12%
2014-11-14 0 0.485 0.470 0.485 0.455 0.485 4,440,000 2,070,560 0.4663 37.54 36.38 37.54 35.22 37.54 57,366 36.094 1.04%
2014-11-13 0 0.480 0.475 0.480 0.470 0.520 1,120,000 535,760 0.4784 37.15 36.76 37.15 36.38 40.25 14,471 37.024 -2.04%
2014-11-12 0 0.490 0.480 0.490 0.480 0.490 1,016,000 492,960 0.4852 37.92 37.15 37.92 37.15 37.92 13,127 37.553 0.00%
2014-11-11 0 0.490 0.485 0.495 0.480 0.490 488,000 238,360 0.4884 37.92 37.54 38.31 37.15 37.92 6,305 37.804 0.00%
2014-11-10 0 0.490 0.475 0.490 0.475 0.495 3,156,400 1,531,766 0.4853 37.92 36.76 37.92 36.76 38.31 40,782 37.560 2.08%
2014-11-07 0 0.480 0.475 0.480 0.480 0.485 591,150 284,089 0.4806 37.15 36.76 37.15 37.15 37.54 7,638 37.195 -1.03%
2014-11-06 0 0.485 0.480 0.490 0.480 0.495 1,352,000 658,040 0.4867 37.54 37.15 37.92 37.15 38.31 17,468 37.671 -2.02%
2014-11-05 0 0.495 0.480 0.495 0.480 0.495 620,800 299,832 0.4830 38.31 37.15 38.31 37.15 38.31 8,021 37.381 0.00%
2014-11-04 0 0.495 0.480 0.500 0.485 0.500 456,480 225,700 0.4944 38.31 37.15 38.70 37.54 38.70 5,898 38.268 2.06%
2014-11-03 0 0.485 0.475 0.490 0.470 0.500 824,000 402,560 0.4885 37.54 36.76 37.92 36.38 38.70 10,646 37.812 0.00%
2014-10-31 0 0.485 0.480 0.485 0.485 0.495 2,538,000 1,238,130 0.4878 37.54 37.15 37.54 37.54 38.31 32,792 37.757 0.00%
2014-10-30 0 0.485 0.485 0.490 0.480 0.520 4,216,000 2,071,400 0.4913 37.54 37.54 37.92 37.15 40.25 54,472 38.027 -6.73%
2014-10-29 0 0.520 0.510 0.530 0.510 0.530 1,608,000 828,640 0.5153 40.25 39.47 41.02 39.47 41.02 20,776 39.885 -3.70%
2014-10-28 0 0.540 0.530 0.540 0.530 0.540 352,000 188,160 0.5345 41.79 41.02 41.79 41.02 41.79 4,548 41.372 -1.82%
2014-10-27 0 0.550 0.540 0.550 0.530 0.560 536,000 296,800 0.5537 42.57 41.79 42.57 41.02 43.34 6,925 42.857 1.85%
2014-10-24 0 0.540 0.540 0.550 0.530 0.540 344,000 185,440 0.5391 41.79 41.79 42.57 41.02 41.79 4,445 41.723 -1.82%
2014-10-23 0 0.550 0.550 0.560 0.540 0.550 40,000 21,680 0.5420 42.57 42.57 43.34 41.79 42.57 517 41.949 -5.17%
2014-10-22 0 0.580 0.550 0.580 0.540 0.580 1,072,000 607,200 0.5664 44.89 42.57 44.89 41.79 44.89 13,851 43.839 5.45%
2014-10-21 0 0.550 0.550 0.560 0.540 0.550 40,000 21,680 0.5420 42.57 42.57 43.34 41.79 42.57 517 41.949 -5.17%
2014-10-20 0 0.580 0.540 0.580 0.580 0.580 24,000 13,920 0.5800 44.89 41.79 44.89 44.89 44.89 310 44.891 3.57%
2014-10-17 0 0.560 0.540 0.550 0.550 0.580 328,000 184,800 0.5634 43.34 41.79 42.57 42.57 44.89 4,238 43.607 -1.75%
2014-10-16 0 0.570 0.570 0.580 0.530 0.610 4,344,800 2,477,544 0.5702 44.12 44.12 44.89 41.02 47.21 56,136 44.135 1.79%
2014-10-15 0 0.560 0.550 0.570 0.520 0.570 3,940,000 2,142,440 0.5438 43.34 42.57 44.12 40.25 44.12 50,906 42.086 7.69%
2014-10-14 0 0.520 0.510 0.520 0.495 0.520 1,216,000 624,920 0.5139 40.25 39.47 40.25 38.31 40.25 15,711 39.776 5.05%
2014-10-13 0 0.495 0.490 0.510 0.490 0.510 2,120,000 1,054,800 0.4975 38.31 37.92 39.47 37.92 39.47 27,391 38.509 -1.00%
2014-10-10 0 0.500 0.500 0.510 0.500 0.530 3,428,000 1,748,344 0.5100 38.70 38.70 39.47 38.70 41.02 44,291 39.474 -7.41%
2014-10-09 0 0.540 0.520 0.540 0.500 0.540 2,112,000 1,117,760 0.5292 41.79 40.25 41.79 38.70 41.79 27,288 40.962 3.85%
2014-10-08 0 0.520 0.500 0.520 0.500 0.520 888,000 449,840 0.5066 40.25 38.70 40.25 38.70 40.25 11,473 39.208 0.00%
2014-10-07 0 0.520 0.520 0.540 0.510 0.540 1,752,000 910,640 0.5198 40.25 40.25 41.79 39.47 41.79 22,636 40.229 0.00%
2014-10-06 0 0.520 0.520 0.530 0.520 0.560 1,576,000 835,680 0.5303 40.25 40.25 41.02 40.25 43.34 20,362 41.040 -3.70%
2014-10-03 0 0.540 0.510 0.550 0.540 0.540 40,000 21,600 0.5400 41.79 39.47 42.57 41.79 41.79 517 41.795 0.00%
2014-09-30 0 0.540 0.530 0.550 0.510 0.580 4,208,450 2,278,705 0.5415 41.79 41.02 42.57 39.47 44.89 54,375 41.908 -5.26%
2014-09-29 0 0.570 0.540 0.570 0.540 0.570 1,312,000 722,400 0.5506 44.12 41.79 44.12 41.79 44.12 16,951 42.616 -3.39%
2014-09-26 0 0.590 0.580 0.600 0.580 0.590 144,000 84,560 0.5872 45.66 44.89 46.44 44.89 45.66 1,861 45.450 0.00%
2014-09-25 0 0.590 0.590 0.600 0.580 0.610 1,472,000 870,640 0.5915 45.66 45.66 46.44 44.89 47.21 19,019 45.778 1.72%
2014-09-24 0 0.580 0.560 0.580 0.530 0.610 3,368,000 1,926,960 0.5721 44.89 43.34 44.89 41.02 47.21 43,516 44.282 3.57%
2014-09-23 0 0.560 0.550 0.570 0.550 0.620 3,488,000 2,012,080 0.5769 43.34 42.57 44.12 42.57 47.99 45,066 44.647 0.00%
2014-09-22 0 0.560 0.560 0.580 0.560 0.590 1,380,000 798,360 0.5785 43.34 43.34 44.89 43.34 45.66 17,830 44.776 -5.08%
2014-09-19 0 0.590 0.590 0.600 0.590 0.620 2,592,000 1,568,080 0.6050 45.66 45.66 46.44 45.66 47.99 33,489 46.823 -3.28%
2014-09-18 0 0.610 0.600 0.620 0.600 0.620 804,000 488,000 0.6070 47.21 46.44 47.99 46.44 47.99 10,388 46.978 0.00%
2014-09-17 0 0.610 0.600 0.610 0.610 0.620 1,000,000 610,960 0.6110 47.21 46.44 47.21 47.21 47.99 12,920 47.287 1.67%
2014-09-16 0 0.600 0.600 0.610 0.600 0.610 884,000 531,520 0.6013 46.44 46.44 47.21 46.44 47.21 11,422 46.537 -3.23%
2014-09-15 0 0.620 0.600 0.620 0.590 0.620 1,130,400 684,144 0.6052 47.99 46.44 47.99 45.66 47.99 14,605 46.843 -1.59%
2014-09-12 0 0.630 0.600 0.630 0.580 0.640 2,568,000 1,574,720 0.6132 48.76 46.44 48.76 44.89 49.53 33,179 47.461 -3.08%
2014-09-11 0 0.650 0.640 0.660 0.650 0.660 2,223,680 1,446,958 0.6507 50.31 49.53 51.08 50.31 51.08 28,731 50.363 0.00%
2014-09-10 0 0.650 0.640 0.650 0.630 0.660 4,024,000 2,600,480 0.6462 50.31 49.53 50.31 48.76 51.08 51,991 50.018 0.00%
2014-09-08 0 0.650 0.640 0.660 0.640 0.660 3,440,000 2,236,080 0.6500 50.31 49.53 51.08 49.53 51.08 44,446 50.310 -1.52%
2014-09-05 0 0.660 0.650 0.670 0.640 0.670 2,656,000 1,731,680 0.6520 51.08 50.31 51.86 49.53 51.86 34,316 50.462 0.00%
2014-09-04 0 0.660 0.660 0.670 0.650 0.670 3,293,600 2,183,792 0.6630 51.08 51.08 51.86 50.31 51.86 42,554 51.318 -1.49%
2014-09-03 0 0.670 0.660 0.670 0.640 0.670 3,009,800 1,963,876 0.6525 51.86 51.08 51.86 49.53 51.86 38,888 50.501 1.52%
2014-09-02 0 0.660 0.650 0.660 0.650 0.670 423,200 278,456 0.6580 51.08 50.31 51.08 50.31 51.86 5,468 50.926 0.00%
2014-09-01 0 0.660 0.660 0.670 0.660 0.690 1,512,000 1,011,440 0.6689 51.08 51.08 51.86 51.08 53.40 19,536 51.774 -2.94%
2014-08-29 0 0.680 0.680 0.690 0.670 0.690 10,584,000 7,193,600 0.6797 52.63 52.63 53.40 51.86 53.40 136,749 52.605 1.49%
2014-08-28 0 0.670 0.660 0.670 0.650 0.670 1,232,000 814,560 0.6612 51.86 51.08 51.86 50.31 51.86 15,918 51.173 0.00%
2014-08-27 0 0.670 0.670 0.680 0.650 0.690 3,153,000 2,107,120 0.6683 51.86 51.86 52.63 50.31 53.40 40,738 51.724 -1.47%
2014-08-26 0 0.680 0.670 0.680 0.670 0.680 280,000 188,400 0.6729 52.63 51.86 52.63 51.86 52.63 3,618 52.077 1.49%
2014-08-25 0 0.670 0.660 0.670 0.660 0.690 3,128,000 2,107,120 0.6736 51.86 51.08 51.86 51.08 53.40 40,415 52.137 -4.29%
2014-08-22 0 0.700 0.690 0.700 0.680 0.710 2,808,000 1,960,880 0.6983 54.18 53.40 54.18 52.63 54.95 36,280 54.048 1.45%
2014-08-21 0 0.690 0.690 0.700 0.690 0.710 2,464,000 1,721,920 0.6988 53.40 53.40 54.18 53.40 54.95 31,836 54.088 -1.43%
2014-08-20 0 0.700 0.690 0.700 0.690 0.720 2,664,000 1,880,400 0.7059 54.18 53.40 54.18 53.40 55.73 34,420 54.631 0.00%
2014-08-19 0 0.700 0.690 0.700 0.680 0.710 3,912,400 2,719,384 0.6951 54.18 53.40 54.18 52.63 54.95 50,549 53.796 0.00%
2014-08-18 0 0.700 0.680 0.710 0.680 0.710 2,024,000 1,407,280 0.6953 54.18 52.63 54.95 52.63 54.95 26,151 53.814 2.94%
2014-08-15 0 0.680 0.680 0.700 0.680 0.710 4,143,750 2,868,477 0.6922 52.63 52.63 54.18 52.63 54.95 53,539 53.578 -1.45%
2014-08-14 0 0.690 0.680 0.700 0.670 0.720 4,724,000 3,284,400 0.6953 53.40 52.63 54.18 51.86 55.73 61,036 53.811 2.99%
2014-08-13 0 0.670 0.660 0.670 0.660 0.680 3,558,000 2,379,080 0.6687 51.86 51.08 51.86 51.08 52.63 45,970 51.752 1.52%
2014-08-12 0 0.660 0.660 0.670 0.650 0.680 16,032,000 10,579,600 0.6599 51.08 51.08 51.86 50.31 52.63 207,139 51.075 -2.94%
2014-08-11 0 0.680 0.670 0.680 0.660 0.680 5,476,800 3,671,344 0.6703 52.63 51.86 52.63 51.08 52.63 70,762 51.883 0.00%
2014-08-08 0 0.680 0.670 0.680 0.660 0.690 3,264,000 2,224,800 0.6816 52.63 51.86 52.63 51.08 53.40 42,172 52.755 0.00%
2014-08-07 0 0.680 0.670 0.680 0.650 0.680 7,831,400 5,127,654 0.6548 52.63 51.86 52.63 50.31 52.63 101,184 50.676 3.03%
2014-08-06 0 0.660 0.660 0.670 0.660 0.670 536,000 355,600 0.6634 51.08 51.08 51.86 51.08 51.86 6,925 51.348 -2.94%
2014-08-05 0 0.680 0.660 0.680 0.650 0.690 4,736,000 3,217,600 0.6794 52.63 51.08 52.63 50.31 53.40 61,191 52.583 0.00%
2014-08-04 0 0.680 0.660 0.680 0.660 0.690 7,104,000 4,719,920 0.6644 52.63 51.08 52.63 51.08 53.40 91,786 51.423 -4.23%
2014-08-01 0 0.710 0.700 0.710 0.690 0.710 2,576,000 1,806,880 0.7014 54.95 54.18 54.95 53.40 54.95 33,283 54.289 2.90%
2014-07-31 0 0.690 0.690 0.700 0.690 0.720 14,657,600 10,395,112 0.7092 53.40 53.40 54.18 53.40 55.73 189,381 54.890 -1.43%
2014-07-30 0 0.700 0.700 0.730 0.680 0.730 6,649,500 4,621,435 0.6950 54.18 54.18 56.50 52.63 56.50 85,914 53.792 -1.41%
2014-07-29 0 0.710 0.700 0.710 0.660 0.710 17,968,000 12,248,160 0.6817 54.95 54.18 54.95 51.08 54.95 232,152 52.759 9.23%
2014-07-28 0 0.650 0.640 0.650 0.630 0.690 3,408,000 2,231,640 0.6548 50.31 49.53 50.31 48.76 53.40 44,032 50.682 -5.80%
2014-07-25 0 0.690 0.680 0.700 0.660 0.690 3,977,600 2,697,568 0.6782 53.40 52.63 54.18 51.08 53.40 51,392 52.490 2.99%
2014-07-24 0 0.670 0.670 0.680 0.650 0.700 8,672,600 5,885,430 0.6786 51.86 51.86 52.63 50.31 54.18 112,053 52.524 -6.94%
2014-07-23 0 0.720 0.700 0.730 0.700 0.750 3,248,000 2,308,640 0.7108 55.73 54.18 56.50 54.18 58.05 41,965 55.013 -4.00%
2014-07-22 0 0.750 0.740 0.750 0.740 0.760 576,000 430,800 0.7479 58.05 57.27 58.05 57.27 58.82 7,442 57.887 0.00%
2014-07-21 0 0.750 0.750 0.770 0.740 0.770 8,200,000 6,217,120 0.7582 58.05 58.05 59.60 57.27 59.60 105,947 58.682 -3.85%
2014-07-18 0 0.780 0.770 0.780 0.770 0.790 800,000 627,040 0.7838 60.37 59.60 60.37 59.60 61.14 10,336 60.664 1.30%
2014-07-17 0 0.770 0.770 0.780 0.760 0.800 7,638,400 5,924,544 0.7756 59.60 59.60 60.37 58.82 61.92 98,691 60.032 2.67%
2014-07-16 0 0.750 0.720 0.760 0.740 0.770 1,872,000 1,427,232 0.7624 58.05 55.73 58.82 57.27 59.60 24,187 59.009 -2.60%
2014-07-15 0 0.770 0.770 0.780 0.770 0.800 3,656,000 2,884,560 0.7890 59.60 59.60 60.37 59.60 61.92 47,237 61.066 0.00%
2014-07-14 0 0.770 0.750 0.770 0.750 0.770 640,000 487,360 0.7615 59.60 58.05 59.60 58.05 59.60 8,269 58.938 1.32%
2014-07-11 0 0.760 0.760 0.770 0.750 0.780 1,935,200 1,468,544 0.7589 58.82 58.82 59.60 58.05 60.37 25,003 58.734 -2.56%
2014-07-10 0 0.780 0.770 0.790 0.770 0.790 2,440,400 1,903,156 0.7799 60.37 59.60 61.14 59.60 61.14 31,531 60.359 1.30%
2014-07-09 0 0.770 0.760 0.780 0.760 0.780 808,000 622,960 0.7710 59.60 58.82 60.37 58.82 60.37 10,440 59.673 0.00%
2014-07-08 0 0.770 0.770 0.780 0.770 0.780 2,972,000 2,314,280 0.7787 59.60 59.60 60.37 59.60 60.37 38,399 60.269 -2.53%
2014-07-07 0 0.790 0.780 0.800 0.780 0.800 2,812,000 2,223,280 0.7906 61.14 60.37 61.92 60.37 61.92 36,332 61.194 2.60%
2014-07-04 0 0.770 0.770 0.780 0.770 0.780 718,600 557,934 0.7764 59.60 59.60 60.37 59.60 60.37 9,285 60.093 -2.53%
2014-07-03 0 0.790 0.770 0.790 0.770 0.790 960,000 750,960 0.7823 61.14 59.60 61.14 59.60 61.14 12,404 60.544 0.00%
2014-07-02 0 0.790 0.780 0.790 0.780 0.790 344,000 269,840 0.7844 61.14 60.37 61.14 60.37 61.14 4,445 60.712 -1.25%
2014-06-30 0 0.800 0.780 0.800 0.780 0.800 6,032,000 4,780,960 0.7926 61.92 60.37 61.92 60.37 61.92 77,935 61.345 0.00%
2014-06-27 0 0.800 0.790 0.800 0.770 0.820 5,300,000 4,211,800 0.7947 61.92 61.14 61.92 59.60 63.47 68,478 61.506 5.26%
2014-06-26 0 0.760 0.760 0.770 0.760 0.780 1,724,800 1,341,024 0.7775 58.82 58.82 59.60 58.82 60.37 22,285 60.176 -2.56%
2014-06-25 0 0.780 0.760 0.780 0.760 0.790 9,472,000 7,301,440 0.7708 60.37 58.82 60.37 58.82 61.14 122,381 59.661 0.00%
2014-06-24 0 0.780 0.770 0.780 0.780 0.790 2,256,000 1,765,920 0.7828 60.37 59.60 60.37 60.37 61.14 29,148 60.584 -1.27%
2014-06-23 0 0.790 0.780 0.790 0.790 0.810 4,976,400 3,964,864 0.7967 61.14 60.37 61.14 61.14 62.69 64,297 61.665 -1.25%
2014-06-20 0 0.800 0.800 0.810 0.780 0.820 3,600,000 2,876,000 0.7989 61.92 61.92 62.69 60.37 63.47 46,513 61.832 0.00%
2014-06-19 0 0.800 0.780 0.800 0.770 0.800 5,184,000 4,064,640 0.7841 61.92 60.37 61.92 59.60 61.92 66,979 60.685 0.00%
2014-06-18 0 0.800 0.800 0.810 0.800 0.820 4,976,000 4,007,280 0.8053 61.92 61.92 62.69 61.92 63.47 64,292 62.330 -3.61%
2014-06-17 0 0.830 0.820 0.840 0.820 0.860 26,302,400 22,086,800 0.8397 64.24 63.47 65.01 63.47 66.56 339,835 64.993 -3.49%
2014-06-16 1 - - - - - 0 0 - 66.56 - - - - 0 - 0.00%
2014-06-13 0 0.860 0.850 0.860 0.820 0.860 18,728,000 15,698,032 0.8382 66.56 65.79 66.56 63.47 66.56 241,972 64.875 3.61%
2014-06-12 0 0.830 0.820 0.830 0.820 0.830 15,060,000 12,360,840 0.8208 64.24 63.47 64.24 63.47 64.24 194,580 63.526 0.00%
2014-06-11 0 0.830 0.820 0.830 0.810 0.830 44,320,000 35,600,080 0.8033 64.24 63.47 64.24 62.69 64.24 572,629 62.170 0.00%
2014-06-10 0 0.830 0.820 0.830 0.800 0.830 17,916,000 14,414,680 0.8046 64.24 63.47 64.24 61.92 64.24 231,480 62.272 0.00%
2014-06-09 0 0.830 0.820 0.830 0.800 0.860 139,276,000 112,095,280 0.8048 64.24 63.47 64.24 61.92 66.56 1,799,491 62.293 -1.19%
2014-06-06 1 - - - - - 0 0 - 65.01 - - - - 0 - 0.00%
2014-06-05 0 0.840 0.830 0.840 0.800 0.840 7,977,300 6,478,841 0.8122 65.01 64.24 65.01 61.92 65.01 103,069 62.859 2.44%
2014-06-04 0 0.820 0.810 0.820 0.790 0.820 15,824,000 12,668,480 0.8006 63.47 62.69 63.47 61.14 63.47 204,451 61.963 0.00%
2014-06-03 0 0.820 0.800 0.820 0.780 0.830 3,484,000 2,802,200 0.8043 63.47 61.92 63.47 60.37 64.24 45,014 62.251 2.50%
2014-05-30 0 0.800 0.790 0.800 0.780 0.810 6,080,500 4,833,485 0.7949 61.92 61.14 61.92 60.37 62.69 78,562 61.524 0.00%
2014-05-29 0 0.800 0.790 0.810 0.760 0.810 5,060,000 3,973,800 0.7853 61.92 61.14 62.69 58.82 62.69 65,377 60.783 2.56%
2014-05-28 0 0.780 0.760 0.780 0.740 0.840 11,204,000 8,653,760 0.7724 60.37 58.82 60.37 57.27 65.01 144,759 59.780 -6.02%
2014-05-27 1 - - - - - 0 0 - 64.24 - - - - 0 - 0.00%
2014-05-26 0 0.830 0.810 0.830 0.760 0.830 9,155,200 7,312,064 0.7987 64.24 62.69 64.24 58.82 64.24 118,288 61.816 6.41%
2014-05-23 0 0.780 0.770 0.780 0.730 0.790 9,304,000 7,105,680 0.7637 60.37 59.60 60.37 56.50 61.14 120,211 59.110 2.63%
2014-05-22 0 0.760 0.750 0.770 0.720 0.770 4,867,000 3,610,180 0.7418 58.82 58.05 59.60 55.73 59.60 62,883 57.411 0.00%
2014-05-21 0 0.760 0.750 0.760 0.740 0.790 7,941,600 6,012,432 0.7571 58.82 58.05 58.82 57.27 61.14 102,608 58.596 0.00%
2014-05-20 0 0.760 0.750 0.760 0.750 0.860 27,240,800 22,084,552 0.8107 58.82 58.05 58.82 58.05 66.56 351,960 62.747 -6.17%
2014-05-19 0 0.810 0.800 0.810 0.790 0.830 17,252,000 13,903,950 0.8059 62.69 61.92 62.69 61.14 64.24 222,901 62.377 0.00%
2014-05-16 0 0.810 0.800 0.810 0.720 0.820 46,780,250 35,692,699 0.7630 62.69 61.92 62.69 55.73 63.47 604,416 59.053 10.96%
2014-05-15 0 0.730 0.730 0.740 0.690 0.750 20,749,500 15,075,936 0.7266 56.50 56.50 57.27 53.40 58.05 268,090 56.235 5.80%
2014-05-14 0 0.690 0.680 0.700 0.680 0.700 6,475,700 4,467,872 0.6899 53.40 52.63 54.18 52.63 54.18 83,668 53.400 1.47%
2014-05-13 0 0.680 0.670 0.680 0.660 0.680 1,940,000 1,294,840 0.6674 52.63 51.86 52.63 51.08 52.63 25,065 51.658 1.49%
2014-05-12 0 0.670 0.660 0.670 0.660 0.680 2,712,000 1,831,600 0.6754 51.86 51.08 51.86 51.08 52.63 35,040 52.272 0.00%
2014-05-09 0 0.670 0.660 0.680 0.660 0.680 1,776,000 1,198,080 0.6746 51.86 51.08 52.63 51.08 52.63 22,946 52.212 -1.47%
2014-05-08 0 0.680 0.670 0.690 0.670 0.690 10,568,000 7,137,040 0.6753 52.63 51.86 53.40 51.86 53.40 136,542 52.270 1.49%
2014-05-07 0 0.670 0.660 0.680 0.660 0.690 5,762,200 3,860,288 0.6699 51.86 51.08 52.63 51.08 53.40 74,449 51.851 -1.47%
2014-05-05 0 0.680 0.670 0.690 0.670 0.690 4,376,000 2,952,160 0.6746 52.63 51.86 53.40 51.86 53.40 56,539 52.214 -1.45%
2014-05-02 0 0.690 0.670 0.690 0.670 0.690 7,280,000 4,892,880 0.6721 53.40 51.86 53.40 51.86 53.40 94,060 52.019 1.47%
2014-04-30 0 0.680 0.670 0.690 0.650 0.720 7,300,600 5,037,846 0.6901 52.63 51.86 53.40 50.31 55.73 94,326 53.409 4.62%
2014-04-29 0 0.650 0.640 0.650 0.640 0.660 1,160,000 754,720 0.6506 50.31 49.53 50.31 49.53 51.08 14,988 50.356 3.17%
2014-04-28 0 0.630 0.630 0.640 0.630 0.680 12,080,000 8,092,320 0.6699 48.76 48.76 49.53 48.76 52.63 156,077 51.848 -7.35%
2014-04-25 0 0.680 0.670 0.680 0.670 0.690 4,496,000 3,086,080 0.6864 52.63 51.86 52.63 51.86 53.40 58,090 53.126 -1.45%
2014-04-24 0 0.690 0.680 0.690 0.680 0.690 1,588,000 1,085,320 0.6835 53.40 52.63 53.40 52.63 53.40 20,517 52.897 0.00%
2014-04-23 0 0.690 0.690 0.700 0.690 0.710 8,414,000 5,837,720 0.6938 53.40 53.40 54.18 53.40 54.95 108,712 53.699 0.00%
2014-04-22 0 0.690 0.680 0.690 0.670 0.690 1,520,000 1,039,520 0.6839 53.40 52.63 53.40 51.86 53.40 19,639 52.932 2.99%
2014-04-17 0 0.670 0.670 0.680 0.670 0.720 3,488,000 2,429,680 0.6966 51.86 51.86 52.63 51.86 55.73 45,066 53.914 -4.29%
2014-04-16 0 0.700 0.690 0.710 0.670 0.740 9,728,000 6,772,400 0.6962 54.18 53.40 54.95 51.86 57.27 125,689 53.882 4.48%
2014-04-15 0 0.670 0.660 0.680 0.660 0.690 1,267,200 856,096 0.6756 51.86 51.08 52.63 51.08 53.40 16,373 52.288 -1.47%
2014-04-14 0 0.680 0.670 0.690 0.660 0.710 2,744,000 1,881,040 0.6855 52.63 51.86 53.40 51.08 54.95 35,453 53.057 0.00%
2014-04-11 0 0.680 0.680 0.690 0.640 0.700 5,608,000 3,737,920 0.6665 52.63 52.63 53.40 49.53 54.18 72,457 51.588 0.00%
2014-04-10 0 0.680 0.670 0.680 0.680 0.710 6,104,000 4,231,200 0.6932 52.63 51.86 52.63 52.63 54.95 78,866 53.651 -2.86%
2014-04-09 0 0.700 0.690 0.700 0.620 0.720 9,940,000 6,856,920 0.6898 54.18 53.40 54.18 47.99 55.73 128,428 53.391 12.90%
2014-04-08 0 0.620 0.630 0.640 0.610 0.680 3,184,000 2,040,720 0.6409 47.99 48.76 49.53 47.21 52.63 41,138 49.606 -1.59%
2014-04-07 0 0.630 0.620 0.640 0.620 0.650 152,000 96,960 0.6379 48.76 47.99 49.53 47.99 50.31 1,964 49.371 -1.56%
2014-04-04 0 0.640 0.630 0.640 0.580 0.650 4,954,000 2,994,700 0.6045 49.53 48.76 49.53 44.89 50.31 64,007 46.787 8.47%
2014-04-03 0 0.590 0.580 0.600 0.570 0.600 234,250 135,435 0.5782 45.66 44.89 46.44 44.12 46.44 3,027 44.748 -1.67%
2014-04-02 0 0.600 0.580 0.600 0.580 0.610 800,000 475,840 0.5948 46.44 44.89 46.44 44.89 47.21 10,336 46.036 1.69%
2014-04-01 0 0.590 0.590 0.600 0.580 0.600 1,040,000 611,520 0.5880 45.66 45.66 46.44 44.89 46.44 13,437 45.510 1.72%
2014-03-31 0 0.580 0.570 0.580 0.550 0.580 1,272,000 716,800 0.5635 44.89 44.12 44.89 42.57 44.89 16,435 43.615 -1.69%
2014-03-28 0 0.590 0.590 0.610 0.570 0.610 308,000 182,576 0.5928 45.66 45.66 47.21 44.12 47.21 3,979 45.880 0.00%
2014-03-27 0 0.590 0.570 0.590 0.560 0.600 1,208,000 697,440 0.5774 45.66 44.12 45.66 43.34 46.44 15,608 44.686 -1.67%
2014-03-26 0 0.600 0.600 0.610 0.570 0.620 3,392,000 2,019,280 0.5953 46.44 46.44 47.21 44.12 47.99 43,826 46.075 -4.76%
2014-03-25 0 0.630 0.620 0.630 0.610 0.630 2,404,000 1,492,360 0.6208 48.76 47.99 48.76 47.21 48.76 31,060 48.047 -3.08%
2014-03-24 0 0.650 0.640 0.660 0.630 0.660 804,000 518,960 0.6455 50.31 49.53 51.08 48.76 51.08 10,388 49.958 1.56%
2014-03-21 0 0.640 0.640 0.650 0.620 0.660 4,000,000 2,582,440 0.6456 49.53 49.53 50.31 47.99 51.08 51,681 49.969 0.00%
2014-03-20 0 0.640 0.630 0.650 0.630 0.670 3,776,300 2,450,675 0.6490 49.53 48.76 50.31 48.76 51.86 48,791 50.228 -4.48%
2014-03-19 0 0.670 0.670 0.680 0.660 0.710 2,760,000 1,882,880 0.6822 51.86 51.86 52.63 51.08 54.95 35,660 52.801 -5.63%
2014-03-18 0 0.710 0.700 0.710 0.690 0.730 2,482,900 1,762,903 0.7100 54.95 54.18 54.95 53.40 56.50 32,080 54.954 -2.74%
2014-03-17 0 0.730 0.720 0.730 0.660 0.730 5,008,000 3,554,560 0.7098 56.50 55.73 56.50 51.08 56.50 64,705 54.935 5.80%
2014-03-14 0 0.690 0.680 0.690 0.670 0.730 10,240,000 7,190,320 0.7022 53.40 52.63 53.40 51.86 56.50 132,304 54.347 -1.43%
2014-03-13 0 0.700 0.690 0.700 0.640 0.730 13,552,000 9,508,400 0.7016 54.18 53.40 54.18 49.53 56.50 175,096 54.304 6.06%
2014-03-12 0 0.660 0.650 0.660 0.630 0.720 11,048,000 7,396,400 0.6695 51.08 50.31 51.08 48.76 55.73 142,744 51.816 -4.35%
2014-03-11 0 0.690 0.680 0.700 0.560 0.700 18,454,850 11,945,212 0.6473 53.40 52.63 54.18 43.34 54.18 238,443 50.097 18.97%
2014-03-10 0 0.580 0.570 0.590 0.540 0.590 3,912,000 2,248,000 0.5746 44.89 44.12 45.66 41.79 45.66 50,544 44.476 3.57%
2014-03-07 0 0.560 0.550 0.560 0.550 0.600 5,232,000 2,992,640 0.5720 43.34 42.57 43.34 42.57 46.44 67,599 44.270 -1.75%
2014-03-06 0 0.570 0.570 0.580 0.500 0.580 9,652,520 5,324,030 0.5516 44.12 44.12 44.89 38.70 44.89 124,714 42.690 11.76%
2014-03-05 0 0.510 0.510 0.520 0.475 0.530 1,852,700 928,588 0.5012 39.47 39.47 40.25 36.76 41.02 23,937 38.792 6.25%
2014-03-04 0 0.480 0.470 0.485 0.450 0.485 696,000 328,200 0.4716 37.15 36.38 37.54 34.83 37.54 8,993 36.497 0.00%
2014-03-03 0 0.480 0.475 0.490 0.475 0.495 1,248,000 600,680 0.4813 37.15 36.76 37.92 36.76 38.31 16,125 37.252 -3.03%
2014-02-28 0 0.495 0.495 0.500 0.490 0.500 848,000 417,040 0.4918 38.31 38.31 38.70 37.92 38.70 10,956 38.063 -1.00%
2014-02-27 0 0.500 0.495 0.510 0.495 0.510 1,298,750 648,613 0.4994 38.70 38.31 39.47 38.31 39.47 16,780 38.653 1.01%
2014-02-26 0 0.495 0.495 0.500 0.490 0.500 574,400 285,288 0.4967 38.31 38.31 38.70 37.92 38.70 7,421 38.441 -1.00%
2014-02-25 0 0.500 0.495 0.510 0.485 0.530 4,200,000 2,157,200 0.5136 38.70 38.31 39.47 37.54 41.02 54,265 39.753 -5.66%
2014-02-24 0 0.530 0.520 0.530 0.500 0.550 10,364,800 5,353,792 0.5165 41.02 40.25 41.02 38.70 42.57 133,917 39.979 -5.36%
2014-02-21 0 0.560 0.550 0.560 0.550 0.570 3,976,400 2,234,376 0.5619 43.34 42.57 43.34 42.57 44.12 51,376 43.490 1.82%
2014-02-20 0 0.550 0.540 0.550 0.530 0.570 5,104,000 2,794,400 0.5475 42.57 41.79 42.57 41.02 44.12 65,945 42.375 -6.78%
2014-02-19 0 0.590 0.570 0.590 0.570 0.630 7,416,000 4,409,280 0.5946 45.66 44.12 45.66 44.12 48.76 95,817 46.018 -6.35%
2014-02-18 0 0.630 0.620 0.630 0.490 0.630 27,448,900 15,852,211 0.5775 48.76 47.99 48.76 37.92 48.76 354,649 44.698 31.25%
2014-02-17 0 0.480 0.480 0.490 0.460 0.495 7,776,000 3,729,760 0.4797 37.15 37.15 37.92 35.60 38.31 100,468 37.124 -1.03%
2014-02-14 0 0.485 0.485 0.490 0.465 0.495 2,736,000 1,329,800 0.4860 37.54 37.54 37.92 35.99 38.31 35,350 37.618 3.19%
2014-02-13 0 0.470 0.460 0.470 0.455 0.475 1,416,000 652,680 0.4609 36.38 35.60 36.38 35.22 36.76 18,295 35.675 0.00%
2014-02-12 0 0.470 0.470 0.480 0.470 0.500 2,928,000 1,419,640 0.4848 36.38 36.38 37.15 36.38 38.70 37,831 37.526 -3.09%
2014-02-11 0 0.485 0.480 0.490 0.430 0.510 12,598,400 5,935,852 0.4712 37.54 37.15 37.92 33.28 39.47 162,775 36.467 3.19%
2014-02-10 0 0.470 0.460 0.465 0.460 0.620 7,120,750 3,641,067 0.5113 36.38 35.60 35.99 35.60 47.99 92,002 39.576 -21.67%
2014-02-07 0 0.600 0.590 0.610 0.580 0.630 1,168,000 700,800 0.6000 46.44 45.66 47.21 44.89 48.76 15,091 46.438 5.26%
2014-02-06 0 0.570 0.560 0.590 0.560 0.570 432,000 245,760 0.5689 44.12 43.34 45.66 43.34 44.12 5,582 44.031 0.00%
2014-02-05 0 0.570 0.540 0.570 0.550 0.580 552,000 309,760 0.5612 44.12 41.79 44.12 42.57 44.89 7,132 43.432 0.00%
2014-02-04 0 0.570 0.560 0.570 0.550 0.580 1,376,000 767,600 0.5578 44.12 43.34 44.12 42.57 44.89 17,778 43.176 -1.72%
2014-01-30 0 0.580 0.580 0.590 0.570 0.590 584,000 337,440 0.5778 44.89 44.89 45.66 44.12 45.66 7,545 44.721 -1.69%
2014-01-29 0 0.590 0.570 0.590 0.550 0.610 3,344,000 1,941,520 0.5806 45.66 44.12 45.66 42.57 47.21 43,206 44.937 -3.28%
2014-01-28 0 0.610 0.600 0.620 0.610 0.620 752,000 461,680 0.6139 47.21 46.44 47.99 47.21 47.99 9,716 47.517 -1.61%
2014-01-27 0 0.620 0.610 0.630 0.600 0.680 1,264,000 799,440 0.6325 47.99 47.21 48.76 46.44 52.63 16,331 48.951 -3.12%
2014-01-24 0 0.640 0.640 0.650 0.630 0.680 1,896,000 1,262,000 0.6656 49.53 49.53 50.31 48.76 52.63 24,497 51.517 -1.54%
2014-01-23 0 0.650 0.650 0.660 0.640 0.660 408,000 265,200 0.6500 50.31 50.31 51.08 49.53 51.08 5,271 50.308 -1.52%
2014-01-22 0 0.660 0.650 0.670 0.630 0.710 4,416,000 2,953,360 0.6688 51.08 50.31 51.86 48.76 54.95 57,056 51.762 6.45%
2014-01-21 0 0.620 0.610 0.620 0.610 0.640 464,100 288,698 0.6221 47.99 47.21 47.99 47.21 49.53 5,996 48.146 0.00%
2014-01-20 0 0.620 0.610 0.620 0.610 0.620 944,000 580,800 0.6153 47.99 47.21 47.99 47.21 47.99 12,197 47.619 -3.12%
2014-01-17 0 0.640 0.630 0.650 0.620 0.650 392,000 252,240 0.6435 49.53 48.76 50.31 47.99 50.31 5,065 49.803 -1.54%
2014-01-16 0 0.650 0.640 0.650 0.620 0.650 536,000 338,240 0.6310 50.31 49.53 50.31 47.99 50.31 6,925 48.841 3.17%
2014-01-15 0 0.630 0.620 0.630 0.610 0.640 1,192,000 745,920 0.6258 48.76 47.99 48.76 47.21 49.53 15,401 48.433 0.00%
2014-01-14 0 0.630 0.630 0.670 0.620 0.650 1,124,000 713,080 0.6344 48.76 48.76 51.86 47.99 50.31 14,522 49.102 -4.55%
2014-01-13 0 0.660 0.650 0.670 0.630 0.710 3,104,000 2,049,200 0.6602 51.08 50.31 51.86 48.76 54.95 40,105 51.096 -1.49%
2014-01-10 0 0.670 0.660 0.680 0.650 0.680 1,067,200 713,408 0.6685 51.86 51.08 52.63 50.31 52.63 13,789 51.739 -1.47%
2014-01-09 0 0.680 0.670 0.680 0.660 0.690 772,000 519,720 0.6732 52.63 51.86 52.63 51.08 53.40 9,974 52.105 -1.45%
2014-01-08 0 0.690 0.670 0.700 0.670 0.710 1,848,000 1,267,760 0.6860 53.40 51.86 54.18 51.86 54.95 23,877 53.096 -2.82%
2014-01-07 0 0.710 0.700 0.710 0.700 0.720 1,848,000 1,302,640 0.7049 54.95 54.18 54.95 54.18 55.73 23,877 54.557 2.90%
2014-01-06 0 0.690 0.690 0.700 0.690 0.740 2,171,200 1,538,960 0.7088 53.40 53.40 54.18 53.40 57.27 28,053 54.860 -6.76%
2014-01-03 0 0.740 0.740 0.750 0.730 0.760 2,577,600 1,925,320 0.7469 57.27 57.27 58.05 56.50 58.82 33,303 57.811 -1.33%
2014-01-02 0 0.750 0.740 0.760 0.740 0.780 4,168,000 3,185,280 0.7642 58.05 57.27 58.82 57.27 60.37 53,852 59.149 0.00%
2013-12-31 0 0.750 0.750 0.760 0.700 0.780 5,514,400 4,130,024 0.7490 58.05 58.05 58.82 54.18 60.37 71,248 57.967 7.14%
2013-12-30 0 0.700 0.700 0.710 0.670 0.710 2,437,300 1,682,504 0.6903 54.18 54.18 54.95 51.86 54.95 31,491 53.429 4.48%
2013-12-27 0 0.670 0.650 0.670 0.600 0.730 4,768,000 3,203,680 0.6719 51.86 50.31 51.86 46.44 56.50 61,604 52.004 8.06%
2013-12-24 0 0.620 0.610 0.620 0.620 0.640 292,200 183,876 0.6293 47.99 47.21 47.99 47.99 49.53 3,775 48.705 -1.59%
2013-12-23 0 0.630 0.630 0.640 0.620 0.650 1,568,000 998,320 0.6367 48.76 48.76 49.53 47.99 50.31 20,259 49.278 -3.08%
2013-12-20 0 0.650 0.640 0.660 0.620 0.700 4,200,200 2,773,564 0.6603 50.31 49.53 51.08 47.99 54.18 54,268 51.109 -8.45%
2013-12-19 0 0.710 0.710 0.720 0.700 0.760 2,292,000 1,674,480 0.7306 54.95 54.95 55.73 54.18 58.82 29,613 56.545 -5.33%
2013-12-18 0 0.750 0.750 0.760 0.750 0.780 992,000 754,080 0.7602 58.05 58.05 58.82 58.05 60.37 12,817 58.835 -1.32%
2013-12-17 0 0.760 0.760 0.770 0.760 0.810 1,792,000 1,384,640 0.7727 58.82 58.82 59.60 58.82 62.69 23,153 59.803 -3.80%
2013-12-16 0 0.790 0.780 0.800 0.720 0.830 24,480,000 18,403,040 0.7518 61.14 60.37 61.92 55.73 64.24 316,289 58.184 5.33%
2013-12-13 0 0.750 0.750 0.760 0.750 0.780 1,455,200 1,100,008 0.7559 58.05 58.05 58.82 58.05 60.37 18,802 58.506 -3.85%
2013-12-12 0 0.780 0.770 0.780 0.740 0.800 3,810,000 2,922,460 0.7670 60.37 59.60 60.37 57.27 61.92 49,226 59.368 -2.50%
2013-12-11 0 0.800 0.790 0.800 0.760 0.850 9,466,750 7,664,947 0.8097 61.92 61.14 61.92 58.82 65.79 122,313 62.666 -5.88%
2013-12-10 0 0.850 0.850 0.860 0.840 0.900 24,187,250 20,779,233 0.8591 65.79 65.79 66.56 65.01 69.66 312,507 66.492 1.19%
2013-12-09 0 0.840 0.840 0.850 0.830 1.090 37,360,800 34,294,640 0.9179 65.01 65.01 65.79 64.24 84.36 482,713 71.046 -6.67%
2013-12-06 1 - - - - - 0 0 - 69.66 - - - - 0 - 0.00%
2013-12-05 1 - - - - - 0 0 - 69.66 - - - - 0 - 0.00%
2013-12-04 1 - - - - - 0 0 - 69.66 - - - - 0 - 0.00%
2013-12-03 1 - - - - - 0 0 - 69.66 - - - - 0 - 0.00%
2013-12-02 1 - - - - - 0 0 - 69.66 - - - - 0 - 0.00%
2013-11-29 1 - - - - - 0 0 - 69.66 - - - - 0 - 0.00%
2013-11-28 1 - - - - - 0 0 - 69.66 - - - - 0 - 0.00%
2013-11-27 1 - - - - - 0 0 - 69.66 - - - - 0 - 0.00%
2013-11-26 1 - - - - - 0 0 - 69.66 - - - - 0 - 0.00%
2013-11-25 1 - - - - - 0 0 - 69.66 - - - - 0 - 0.00%
2013-11-22 1 - - - - - 0 0 - 69.66 - - - - 0 - 0.00%
2013-11-21 1 - - - - - 0 0 - 69.66 - - - - 0 - 0.00%
2013-11-20 1 - - - - - 0 0 - 69.66 - - - - 0 - 0.00%
2013-11-19 1 - - - - - 0 0 - 69.66 - - - - 0 - 0.00%
2013-11-18 1 - - - - - 0 0 - 69.66 - - - - 0 - 0.00%
2013-11-15 1 - - - - - 0 0 - 69.66 - - - - 0 - 0.00%
2013-11-14 1 - - - - - 0 0 - 69.66 - - - - 0 - 0.00%
2013-11-13 1 - - - - - 0 0 - 69.66 - - - - 0 - 0.00%
2013-11-12 1 - - - - - 0 0 - 69.66 - - - - 0 - 0.00%
2013-11-11 1 - - - - - 0 0 - 69.66 - - - - 0 - 0.00%
2013-11-08 1 - - - - - 0 0 - 69.66 - - - - 0 - 0.00%
2013-11-07 1 - - - - - 0 0 - 69.66 - - - - 0 - 0.00%
2013-11-06 1 - - - - - 0 0 - 69.66 - - - - 0 - 0.00%
2013-11-05 1 - - - - - 0 0 - 69.66 - - - - 0 - 0.00%
2013-11-04 1 - - - - - 0 0 - 69.66 - - - - 0 - 0.00%
2013-11-01 1 - - - - - 0 0 - 69.66 - - - - 0 - 0.00%
2013-10-31 0 0.900 0.890 0.900 0.860 0.930 17,514,600 15,714,870 0.8972 69.66 68.88 69.66 66.56 71.98 226,294 69.444 4.65%
2013-10-30 0 0.860 0.850 0.860 0.780 0.870 8,808,000 7,318,000 0.8308 66.56 65.79 66.56 60.37 67.34 113,802 64.305 7.50%
2013-10-29 0 0.800 0.790 0.800 0.760 0.840 5,518,400 4,410,384 0.7992 61.92 61.14 61.92 58.82 65.01 71,299 61.857 -3.61%
2013-10-28 0 0.830 0.820 0.840 0.810 0.830 1,124,000 924,800 0.8228 64.24 63.47 65.01 62.69 64.24 14,522 63.681 0.00%
2013-10-25 0 0.830 0.820 0.840 0.820 0.850 2,273,550 1,896,600 0.8342 64.24 63.47 65.01 63.47 65.79 29,375 64.565 0.00%
2013-10-24 0 0.830 0.830 0.850 0.800 0.860 2,712,000 2,249,440 0.8294 64.24 64.24 65.79 61.92 66.56 35,040 64.197 1.22%
2013-10-23 0 0.820 0.810 0.820 0.800 0.880 2,704,000 2,269,280 0.8392 63.47 62.69 63.47 61.92 68.11 34,937 64.954 -5.75%
2013-10-22 0 0.870 0.860 0.870 0.850 0.890 5,993,470 5,196,174 0.8670 67.34 66.56 67.34 65.79 68.88 77,438 67.101 -1.14%
2013-10-21 0 0.880 0.870 0.880 0.870 0.920 11,883,700 10,717,396 0.9019 68.11 67.34 68.11 67.34 71.21 153,541 69.801 1.15%
2013-10-18 0 0.870 0.850 0.870 0.820 0.880 10,870,350 9,209,201 0.8472 67.34 65.79 67.34 63.47 68.11 140,448 65.570 7.41%
2013-10-17 0 0.810 0.800 0.810 0.740 0.840 10,510,050 8,413,384 0.8005 62.69 61.92 62.69 57.27 65.01 135,793 61.957 8.00%
2013-10-16 0 0.750 0.740 0.750 0.730 0.760 1,496,800 1,112,920 0.7435 58.05 57.27 58.05 56.50 58.82 19,339 57.548 -1.32%
2013-10-15 0 0.760 0.750 0.770 0.750 0.780 2,838,400 2,183,392 0.7692 58.82 58.05 59.60 58.05 60.37 36,673 59.537 0.00%
2013-10-11 0 0.760 0.760 0.770 0.750 0.780 1,844,160 1,405,638 0.7622 58.82 58.82 59.60 58.05 60.37 23,827 58.993 -2.56%
2013-10-10 0 0.780 0.770 0.780 0.740 0.790 3,224,000 2,474,960 0.7677 60.37 59.60 60.37 57.27 61.14 41,655 59.416 4.00%
2013-10-09 0 0.750 0.750 0.760 0.730 0.810 10,756,000 8,128,120 0.7557 58.05 58.05 58.82 56.50 62.69 138,971 58.488 -7.41%
2013-10-08 0 0.810 0.800 0.810 0.800 0.820 2,689,600 2,173,792 0.8082 62.69 61.92 62.69 61.92 63.47 34,750 62.554 -1.22%
2013-10-07 0 0.820 0.810 0.820 0.790 0.830 3,280,000 2,661,440 0.8114 63.47 62.69 63.47 61.14 64.24 42,379 62.801 2.50%
2013-10-04 0 0.800 0.800 0.810 0.790 0.850 5,028,000 4,063,640 0.8082 61.92 61.92 62.69 61.14 65.79 64,963 62.553 -3.61%
2013-10-03 0 0.830 0.830 0.840 0.790 0.880 8,588,800 7,226,608 0.8414 64.24 64.24 65.01 61.14 68.11 110,970 65.122 2.47%
2013-10-02 0 0.810 0.800 0.810 0.760 0.860 8,868,800 7,201,016 0.8119 62.69 61.92 62.69 58.82 66.56 114,588 62.843 -4.71%
2013-09-30 0 0.850 0.840 0.850 0.830 0.900 4,931,900 4,219,239 0.8555 65.79 65.01 65.79 64.24 69.66 63,722 66.214 -3.41%
2013-09-27 0 0.880 0.870 0.890 0.870 0.910 5,752,000 5,120,640 0.8902 68.11 67.34 68.88 67.34 70.43 74,318 68.902 0.00%
2013-09-26 0 0.880 0.880 0.890 0.870 0.960 14,877,600 13,418,888 0.9020 68.11 68.11 68.88 67.34 74.30 192,223 69.809 -1.12%
2013-09-25 0 0.890 0.890 0.910 0.890 0.930 1,816,000 1,644,480 0.9056 68.88 68.88 70.43 68.88 71.98 23,463 70.087 -2.20%
2013-09-24 0 0.910 0.900 0.910 0.870 0.950 7,272,000 6,522,480 0.8969 70.43 69.66 70.43 67.34 73.53 93,957 69.420 -3.19%
2013-09-23 0 0.940 0.930 0.940 0.920 0.960 2,074,000 1,944,240 0.9374 72.75 71.98 72.75 71.21 74.30 26,797 72.555 -1.05%
2013-09-19 0 0.950 0.950 0.960 0.930 1.000 22,164,000 21,486,002 0.9694 73.53 73.53 74.30 71.98 77.40 286,366 75.030 1.06%
2013-09-18 0 0.940 0.940 0.950 0.850 0.960 24,466,700 22,514,386 0.9202 72.75 72.75 73.53 65.79 74.30 316,118 71.222 11.90%
2013-09-17 0 0.840 0.840 0.850 0.830 0.960 35,480,800 32,272,640 0.9096 65.01 65.01 65.79 64.24 74.30 458,423 70.399 -5.62%
2013-09-16 0 0.890 0.880 0.890 0.800 0.920 38,041,550 32,818,542 0.8627 68.88 68.11 68.88 61.92 71.21 491,509 66.771 12.66%
2013-09-13 0 0.790 0.790 0.800 0.780 0.830 9,995,520 8,110,515 0.8114 61.14 61.14 61.92 60.37 64.24 129,145 62.801 1.28%
2013-09-12 0 0.780 0.780 0.790 0.770 0.820 12,851,200 10,177,784 0.7920 60.37 60.37 61.14 59.60 63.47 166,042 61.297 -3.70%
2013-09-11 0 0.810 0.800 0.810 0.790 0.840 8,075,300 6,526,445 0.8082 62.69 61.92 62.69 61.14 65.01 104,335 62.553 2.53%
2013-09-10 0 0.790 0.790 0.800 0.770 0.850 15,029,600 12,143,615 0.8080 61.14 61.14 61.92 59.60 65.79 194,187 62.536 -4.82%
2013-09-09 0 0.830 0.830 0.840 0.760 0.920 63,840,100 52,607,953 0.8241 64.24 64.24 65.01 58.82 71.21 824,835 63.780 -8.79%
2013-09-06 0 0.910 0.910 0.920 0.720 0.920 58,736,220 48,564,412 0.8268 70.43 70.43 71.21 55.73 71.21 758,891 63.994 24.66%
2013-09-05 0 0.730 0.720 0.740 0.700 0.750 31,345,200 22,896,176 0.7305 56.50 55.73 57.27 54.18 58.05 404,990 56.535 4.29%
2013-09-04 0 0.700 0.700 0.710 0.630 0.710 20,601,200 13,991,678 0.6792 54.18 54.18 54.95 48.76 54.95 266,174 52.566 11.11%
2013-09-03 0 0.630 0.630 0.640 0.630 0.680 8,791,600 5,720,774 0.6507 48.76 48.76 49.53 48.76 52.63 113,590 50.363 -3.08%
2013-09-02 0 0.650 0.630 0.650 0.600 0.680 18,498,800 11,950,900 0.6460 50.31 48.76 50.31 46.44 52.63 239,010 50.002 -1.52%
2013-08-30 0 0.660 0.650 0.670 0.640 0.720 37,985,260 25,822,213 0.6798 51.08 50.31 51.86 49.53 55.73 490,782 52.614 3.13%
2013-08-29 0 0.640 0.630 0.640 0.520 0.660 25,229,600 15,144,640 0.6003 49.53 48.76 49.53 40.25 51.08 325,975 46.460 20.75%
2013-08-28 0 0.530 0.520 0.530 0.490 0.540 6,475,640 3,371,834 0.5207 41.02 40.25 41.02 37.92 41.79 83,667 40.300 -1.85%
2013-08-27 0 0.540 0.530 0.540 0.520 0.590 22,316,120 12,262,215 0.5495 41.79 41.02 41.79 40.25 45.66 288,331 42.528 -6.90%
2013-08-26 0 0.580 0.570 0.580 0.455 0.580 80,803,100 42,584,316 0.5270 44.89 44.12 44.89 35.22 44.89 1,044,002 40.789 27.47%
2013-08-23 0 0.455 0.460 0.465 0.300 0.510 107,779,146 48,105,248 0.4463 35.22 35.60 35.99 23.22 39.47 1,392,541 34.545 78.43%
2013-08-22 1 0.255 0.255 0.265 0.220 0.275 5,477,600 1,368,496 0.2498 19.74 19.74 20.51 17.03 21.28 70,772 19.337 16.97%
2013-08-21 0 0.218 0.218 0.220 0.218 0.218 203,750 44,361 0.2177 16.87 16.87 17.03 16.87 16.87 2,633 16.851 -0.91%
2013-08-20 0 0.220 0.212 0.220 0.212 0.220 356,000 76,224 0.2141 17.03 16.41 17.03 16.41 17.03 4,600 16.572 1.85%
2013-08-19 0 0.216 0.215 0.219 0.215 0.216 608,000 131,240 0.2159 16.72 16.64 16.95 16.64 16.72 7,856 16.707 0.47%
2013-08-16 0 0.215 0.215 0.224 0.213 0.223 240,000 53,304 0.2221 16.64 16.64 17.34 16.49 17.26 3,101 17.190 0.00%
2013-08-15 0 0.215 0.213 0.217 0.211 0.216 644,350 137,513 0.2134 16.64 16.49 16.80 16.33 16.72 8,325 16.518 -2.27%
2013-08-13 0 0.220 0.220 0.225 0.220 0.220 376,000 82,720 0.2200 17.03 17.03 17.41 17.03 17.03 4,858 17.027 -0.45%
2013-08-12 0 0.221 0.213 0.221 0.220 0.221 108,000 23,792 0.2203 17.10 16.49 17.10 17.03 17.10 1,395 17.050 -1.78%
2013-08-09 0 0.225 0.211 0.225 0.208 0.225 360,000 76,384 0.2122 17.41 16.33 17.41 16.10 17.41 4,651 16.422 6.13%
2013-08-08 0 0.212 0.212 0.224 0.212 0.213 112,000 23,760 0.2121 16.41 16.41 17.34 16.41 16.49 1,447 16.419 -3.20%
2013-08-07 0 0.219 0.215 0.220 0.211 0.220 1,194,800 255,389 0.2138 16.95 16.64 17.03 16.33 17.03 15,437 16.544 3.30%
2013-08-06 0 0.212 0.212 0.216 0.212 0.218 388,000 83,720 0.2158 16.41 16.41 16.72 16.41 16.87 5,013 16.700 -2.75%
2013-08-05 0 0.218 0.218 0.221 0.216 0.230 3,026,500 667,076 0.2204 16.87 16.87 17.10 16.72 17.80 39,103 17.059 -4.39%
2013-08-02 0 0.228 0.226 0.228 0.191 0.245 15,935,200 3,588,725 0.2252 17.65 17.49 17.65 14.78 18.96 205,888 17.430 20.63%
2013-08-01 0 0.189 0.182 0.189 0.189 0.189 40,000 7,560 0.1890 14.63 14.09 14.63 14.63 14.63 517 14.628 0.53%
2013-07-31 0 0.188 0.180 0.189 0.180 0.188 480,800 86,888 0.1807 14.55 13.93 14.63 13.93 14.55 6,212 13.987 0.00%
2013-07-30 0 0.188 0.188 0.199 0.181 0.186 212,000 39,152 0.1847 14.55 14.55 15.40 14.01 14.40 2,739 14.294 2.73%
2013-07-29 0 0.183 0.183 0.190 0.181 0.184 276,000 50,360 0.1825 14.16 14.16 14.71 14.01 14.24 3,566 14.122 -3.68%
2013-07-26 0 0.190 0.190 0.194 0.179 0.187 528,000 96,984 0.1837 14.71 14.71 15.02 13.85 14.47 6,822 14.217 0.00%
2013-07-25 0 0.190 0.182 0.195 - - 0 0 - 14.71 14.09 15.09 - - 0 - 0.00%
2013-07-24 0 0.190 0.190 0.195 0.180 0.186 41,000 7,428 0.1812 14.71 14.71 15.09 13.93 14.40 530 14.022 0.00%
2013-07-23 0 0.190 0.188 0.195 0.190 0.201 1,078,400 209,246 0.1940 14.71 14.55 15.09 14.71 15.56 13,933 15.018 2.70%
2013-07-22 0 0.185 0.185 0.197 0.175 0.200 736,000 139,984 0.1902 14.32 14.32 15.25 13.54 15.48 9,509 14.721 -9.76%
2013-07-19 0 0.205 0.181 0.205 - - 3,120 561 0.1798 15.87 14.01 15.87 - - 40 13.917 -1.44%
2013-07-18 0 0.208 0.185 0.208 - - 0 0 - 16.10 14.32 16.10 - - 0 - 0.00%
2013-07-17 0 0.208 0.183 0.208 - - 0 0 - 16.10 14.16 16.10 - - 0 - 0.00%
2013-07-16 0 0.208 0.182 0.208 0.208 0.208 16,000 3,328 0.2080 16.10 14.09 16.10 16.10 16.10 207 16.099 9.47%
2013-07-15 0 0.190 0.181 0.190 - - 0 0 - 14.71 14.01 14.71 - - 0 - 0.00%
2013-07-12 0 0.190 0.178 0.190 - - 0 0 - 14.71 13.78 14.71 - - 0 - 0.00%
2013-07-11 0 0.190 0.176 0.190 0.176 0.190 37,600 6,823 0.1815 14.71 13.62 14.71 13.62 14.71 486 14.045 4.97%
2013-07-10 0 0.181 0.178 0.191 - - 0 0 - 14.01 13.78 14.78 - - 0 - 0.00%
2013-07-09 0 0.181 0.181 0.191 0.180 0.180 12,000 2,112 0.1760 14.01 14.01 14.78 13.93 13.93 155 13.622 -5.73%
2013-07-08 0 0.192 0.181 0.197 - - 0 0 - 14.86 14.01 15.25 - - 0 - 0.00%
2013-07-05 0 0.192 0.180 0.193 0.176 0.192 115,200 20,920 0.1816 14.86 13.93 14.94 13.62 14.86 1,488 14.055 2.13%
2013-07-04 0 0.188 0.179 0.195 0.188 0.188 16,000 3,008 0.1880 14.55 13.85 15.09 14.55 14.55 207 14.551 -1.05%
2013-07-03 0 0.190 0.183 0.197 0.190 0.190 136,000 25,840 0.1900 14.71 14.16 15.25 14.71 14.71 1,757 14.706 -6.40%
2013-07-02 0 0.203 0.181 0.203 0.207 0.207 8,000 1,656 0.2070 15.71 14.01 15.71 16.02 16.02 103 16.021 6.84%
2013-06-28 0 0.190 0.190 0.193 0.190 0.190 8,000 1,520 0.1900 14.71 14.71 14.94 14.71 14.71 103 14.706 0.53%
2013-06-27 0 0.189 0.178 0.195 - - 0 0 - 14.63 13.78 15.09 - - 0 - 0.00%
2013-06-26 0 0.189 0.180 0.191 0.189 0.189 696,000 131,544 0.1890 14.63 13.93 14.78 14.63 14.63 8,993 14.628 1.07%
2013-06-25 0 0.187 0.179 0.187 0.175 0.188 272,000 49,040 0.1803 14.47 13.85 14.47 13.54 14.55 3,514 13.954 -1.06%
2013-06-24 0 0.189 0.177 0.197 0.175 0.195 551,200 101,072 0.1834 14.63 13.70 15.25 13.54 15.09 7,122 14.192 -3.08%
2013-06-21 0 0.195 0.176 0.200 - - 0 0 - 15.09 13.62 15.48 - - 0 - 0.00%
2013-06-20 0 0.195 0.178 0.195 - - 0 0 - 15.09 13.78 15.09 - - 0 - 0.00%
2013-06-19 0 0.195 0.178 0.195 0.200 0.200 8,000 1,600 0.2000 15.09 13.78 15.09 15.48 15.48 103 15.479 3.17%
2013-06-18 0 0.189 0.180 0.189 0.185 0.189 419,200 77,544 0.1850 14.63 13.93 14.63 14.32 14.63 5,416 14.317 -0.53%
2013-06-17 0 0.190 0.180 0.190 0.185 0.200 622,400 123,176 0.1979 14.71 13.93 14.71 14.32 15.48 8,042 15.317 -2.56%
2013-06-14 0 0.195 0.182 0.195 0.185 0.195 32,000 6,000 0.1875 15.09 14.09 15.09 14.32 15.09 413 14.512 0.00%
2013-06-13 0 0.195 0.177 0.195 - - 0 0 - 15.09 13.70 15.09 - - 0 - 0.00%
2013-06-11 0 0.195 0.185 0.195 0.185 0.215 320,000 63,032 0.1970 15.09 14.32 15.09 14.32 16.64 4,135 15.245 -1.02%
2013-06-10 0 0.197 0.183 0.197 0.173 0.197 2,090,400 374,508 0.1792 15.25 14.16 15.25 13.39 15.25 27,009 13.866 10.06%
2013-06-07 0 0.179 0.175 0.185 0.173 0.180 384,000 67,992 0.1771 13.85 13.54 14.32 13.39 13.93 4,961 13.704 -5.29%
2013-06-06 0 0.189 0.178 0.189 0.189 0.189 16,000 3,024 0.1890 14.63 13.78 14.63 14.63 14.63 207 14.628 -1.05%
2013-06-05 0 0.191 0.178 0.191 0.170 0.195 117,200 21,554 0.1839 14.78 13.78 14.78 13.16 15.09 1,514 14.234 2.69%
2013-06-04 0 0.186 0.181 0.189 0.186 0.186 73,400 13,623 0.1856 14.40 14.01 14.63 14.40 14.40 948 14.365 2.20%
2013-06-03 0 0.182 0.182 0.195 0.182 0.182 16,000 2,912 0.1820 14.09 14.09 15.09 14.09 14.09 207 14.086 -1.62%
2013-05-31 0 0.185 0.183 0.200 - - 0 0 - 14.32 14.16 15.48 - - 0 - 0.00%
2013-05-30 0 0.185 0.185 0.198 0.184 0.190 64,000 11,872 0.1855 14.32 14.32 15.32 14.24 14.71 827 14.357 -7.04%
2013-05-29 0 0.199 0.182 0.199 - - 0 0 - 15.40 14.09 15.40 - - 0 - -1.00%
2013-05-28 0 0.201 0.198 0.201 0.194 0.220 920,000 192,832 0.2096 15.56 15.32 15.56 15.02 17.03 11,887 16.223 7.49%
2013-05-27 0 0.187 0.178 0.187 - - 0 0 - 14.47 13.78 14.47 - - 0 - -0.53%
2013-05-24 0 0.188 0.188 0.194 0.181 0.200 311,000 60,996 0.1961 14.55 14.55 15.02 14.01 15.48 4,018 15.180 4.44%
2013-05-23 0 0.180 0.176 0.190 0.180 0.181 88,000 15,888 0.1805 13.93 13.62 14.71 13.93 14.01 1,137 13.974 -0.55%
2013-05-22 0 0.181 0.181 0.200 - - 0 0 - 14.01 14.01 15.48 - - 0 - 0.56%
2013-05-21 0 0.180 0.180 0.200 0.180 0.180 134,960 24,223 0.1795 13.93 13.93 15.48 13.93 13.93 1,744 13.892 0.00%
2013-05-20 0 0.180 0.180 0.200 0.179 0.185 169,600 30,779 0.1815 13.93 13.93 15.48 13.85 14.32 2,191 14.046 -1.10%
2013-05-16 0 0.182 0.181 0.182 0.178 0.189 58,400 10,904 0.1867 14.09 14.01 14.09 13.78 14.63 755 14.451 0.00%
2013-05-15 0 0.182 0.182 0.187 0.181 0.187 104,000 18,872 0.1815 14.09 14.09 14.47 14.01 14.47 1,344 14.045 -2.67%
2013-05-14 0 0.187 0.187 0.189 0.181 0.187 236,000 43,740 0.1853 14.47 14.47 14.63 14.01 14.47 3,049 14.345 1.08%
2013-05-13 0 0.185 0.180 0.190 0.185 0.190 152,000 28,520 0.1876 14.32 13.93 14.71 14.32 14.71 1,964 14.522 0.00%
2013-05-10 0 0.185 0.174 0.185 0.185 0.185 128,000 23,680 0.1850 14.32 13.47 14.32 14.32 14.32 1,654 14.319 0.00%
2013-05-09 0 0.185 0.179 0.187 0.170 0.190 1,368,000 244,824 0.1790 14.32 13.85 14.47 13.16 14.71 17,675 13.851 -2.63%
2013-05-08 0 0.190 0.185 0.199 0.185 0.190 464,000 86,040 0.1854 14.71 14.32 15.40 14.32 14.71 5,995 14.352 0.00%
2013-05-07 0 0.190 0.185 0.200 - - 0 0 - 14.71 14.32 15.48 - - 0 - 0.00%
2013-05-06 0 0.190 0.186 0.200 0.179 0.191 902,500 168,582 0.1868 14.71 14.40 15.48 13.85 14.78 11,661 14.457 -0.52%
2013-05-03 0 0.191 0.191 0.216 0.180 0.203 760,000 139,680 0.1838 14.78 14.78 16.72 13.93 15.71 9,819 14.225 -5.91%
2013-05-02 0 0.203 0.194 0.226 - - 0 0 - 15.71 15.02 17.49 - - 0 - 0.00%
2013-04-30 0 0.203 0.203 0.209 0.203 0.203 144,000 29,232 0.2030 15.71 15.71 16.18 15.71 15.71 1,861 15.712 0.00%
2013-04-29 0 0.203 0.193 0.203 - - 0 0 - 15.71 14.94 15.71 - - 0 - 0.00%
2013-04-26 0 0.203 0.196 0.203 0.200 0.209 1,076,000 217,168 0.2018 15.71 15.17 15.71 15.48 16.18 13,902 15.621 -1.93%
2013-04-25 0 0.207 0.203 0.213 0.200 0.211 911,200 186,420 0.2046 16.02 15.71 16.49 15.48 16.33 11,773 15.835 -5.91%
2013-04-24 0 0.220 0.210 0.223 0.210 0.229 708,400 154,512 0.2181 17.03 16.25 17.26 16.25 17.72 9,153 16.881 7.32%
2013-04-23 0 0.205 0.205 0.220 0.200 0.209 394,150 79,054 0.2006 15.87 15.87 17.03 15.48 16.18 5,093 15.523 -1.91%
2013-04-22 0 0.209 0.201 0.234 0.209 0.240 256,000 59,496 0.2324 16.18 15.56 18.11 16.18 18.58 3,308 17.988 -4.57%
2013-04-19 0 0.219 0.200 0.219 0.198 0.220 184,000 37,400 0.2033 16.95 15.48 16.95 15.32 17.03 2,377 15.732 12.31%
2013-04-18 0 0.195 0.190 0.195 0.195 0.195 120,000 23,400 0.1950 15.09 14.71 15.09 15.09 15.09 1,550 15.093 1.04%
2013-04-17 0 0.193 0.184 0.193 - - 0 0 - 14.94 14.24 14.94 - - 0 - 0.00%
2013-04-16 0 0.193 0.184 0.198 0.181 0.197 1,206,400 227,883 0.1889 14.94 14.24 15.32 14.01 15.25 15,587 14.620 1.05%
2013-04-15 0 0.191 0.191 0.199 0.190 0.200 64,000 12,640 0.1975 14.78 14.78 15.40 14.71 15.48 827 15.286 -4.50%
2013-04-12 0 0.200 0.190 0.200 0.188 0.208 467,200 92,897 0.1988 15.48 14.71 15.48 14.55 16.10 6,036 15.390 2.56%
2013-04-11 0 0.195 0.195 0.200 0.188 0.194 348,000 65,872 0.1893 15.09 15.09 15.48 14.55 15.02 4,496 14.650 -2.50%
2013-04-10 0 0.200 0.191 0.200 0.200 0.200 56,000 11,200 0.2000 15.48 14.78 15.48 15.48 15.48 724 15.479 0.00%
2013-04-09 0 0.200 0.195 0.207 - - 0 0 - 15.48 15.09 16.02 - - 0 - 0.00%
2013-04-08 0 0.200 0.190 0.210 0.190 0.205 244,000 46,880 0.1921 15.48 14.71 16.25 14.71 15.87 3,153 14.870 -1.48%
2013-04-05 0 0.203 0.197 0.203 0.188 0.215 1,615,200 326,200 0.2020 15.71 15.25 15.71 14.55 16.64 20,869 15.631 -6.02%
2013-04-03 0 0.216 0.216 0.230 0.216 0.220 163,000 35,536 0.2180 16.72 16.72 17.80 16.72 17.03 2,106 16.874 -6.09%
2013-04-02 0 0.230 0.215 0.235 - - 0 0 - 17.80 16.64 18.19 - - 0 - 0.00%
2013-03-28 0 0.230 0.220 0.239 0.217 0.230 330,400 73,456 0.2223 17.80 17.03 18.50 16.80 17.80 4,269 17.207 0.00%
2013-03-27 0 0.230 0.230 0.235 0.230 0.230 24,000 5,520 0.2300 17.80 17.80 18.19 17.80 17.80 310 17.801 0.00%
2013-03-26 0 0.230 0.222 0.240 0.230 0.230 230,400 52,896 0.2296 17.80 17.18 18.58 17.80 17.80 2,977 17.769 2.22%
2013-03-25 0 0.225 0.215 0.231 0.225 0.226 256,000 57,696 0.2254 17.41 16.64 17.88 17.41 17.49 3,308 17.443 -3.02%
2013-03-22 0 0.232 0.223 0.232 0.220 0.232 658,000 149,798 0.2277 17.96 17.26 17.96 17.03 17.96 8,502 17.620 -0.43%
2013-03-21 0 0.233 0.225 0.233 0.225 0.245 1,627,200 370,384 0.2276 18.03 17.41 18.03 17.41 18.96 21,024 17.617 -4.12%
2013-03-20 0 0.243 0.228 0.243 0.243 0.243 66,000 15,977 0.2421 18.81 17.65 18.81 18.81 18.81 853 18.736 1.25%
2013-03-19 0 0.240 0.230 0.240 0.230 0.245 200,000 47,560 0.2378 18.58 17.80 18.58 17.80 18.96 2,584 18.405 -4.00%
2013-03-18 0 0.250 0.240 0.250 0.230 0.280 4,176,000 1,035,684 0.2480 19.35 18.58 19.35 17.80 21.67 53,955 19.195 -5.66%
2013-03-15 1 - - - - - 0 0 - 20.51 - - - - 0 - 0.00%
2013-03-14 1 - - - - - 0 0 - 20.51 - - - - 0 - 0.00%
2013-03-13 1 - - - - - 0 0 - 20.51 - - - - 0 - 0.00%
2013-03-12 1 - - - - - 0 0 - 20.51 - - - - 0 - 0.00%
2013-03-11 1 - - - - - 0 0 - 20.51 - - - - 0 - 0.00%
2013-03-08 1 - - - - - 0 0 - 20.51 - - - - 0 - 0.00%
2013-03-07 1 - - - - - 0 0 - 20.51 - - - - 0 - 0.00%
2013-03-06 1 - - - - - 0 0 - 20.51 - - - - 0 - 0.00%
2013-03-05 1 - - - - - 0 0 - 20.51 - - - - 0 - 0.00%
2013-03-04 1 - - - - - 0 0 - 20.51 - - - - 0 - 0.00%
2013-03-01 1 - - - - - 0 0 - 20.51 - - - - 0 - 0.00%
2013-02-28 1 - - - - - 0 0 - 20.51 - - - - 0 - 0.00%
2013-02-27 1 - - - - - 0 0 - 20.51 - - - - 0 - 0.00%
2013-02-26 0 0.265 0.260 0.265 0.240 0.290 21,472,530 5,815,799 0.2708 20.51 20.12 20.51 18.58 22.45 277,432 20.963 11.34%
2013-02-25 0 0.238 0.236 0.238 0.234 0.240 2,264,000 535,320 0.2364 18.42 18.27 18.42 18.11 18.58 29,252 18.301 4.85%
2013-02-22 0 0.227 0.224 0.235 0.220 0.235 148,800 33,456 0.2248 17.57 17.34 18.19 17.03 18.19 1,923 17.402 -1.30%
2013-02-21 0 0.230 0.230 0.235 0.230 0.230 64,000 14,644 0.2288 17.80 17.80 18.19 17.80 17.80 827 17.710 -2.13%
2013-02-20 0 0.235 0.230 0.236 0.235 0.236 140,000 32,940 0.2353 18.19 17.80 18.27 18.19 18.27 1,809 18.211 3.98%
2013-02-19 0 0.226 0.226 0.239 0.225 0.238 352,000 82,976 0.2357 17.49 17.49 18.50 17.41 18.42 4,548 18.245 -7.00%
2013-02-18 0 0.243 0.240 0.245 0.240 0.243 596,000 143,024 0.2400 18.81 18.58 18.96 18.58 18.81 7,701 18.573 0.00%
2013-02-15 0 0.243 0.243 0.249 0.242 0.255 873,600 219,108 0.2508 18.81 18.81 19.27 18.73 19.74 11,287 19.412 1.25%
2013-02-14 0 0.240 0.227 0.246 - - 0 0 - 18.58 17.57 19.04 - - 0 - 0.00%
2013-02-08 0 0.240 0.231 0.245 - - 0 0 - 18.58 17.88 18.96 - - 0 - 0.00%
2013-02-07 0 0.240 0.230 0.245 - - 0 0 - 18.58 17.80 18.96 - - 0 - 0.00%
2013-02-06 0 0.240 0.235 0.250 0.240 0.240 80,000 19,200 0.2400 18.58 18.19 19.35 18.58 18.58 1,034 18.575 0.00%
2013-02-05 0 0.240 0.240 0.245 0.235 0.240 216,000 51,744 0.2396 18.58 18.58 18.96 18.19 18.58 2,791 18.541 -0.41%
2013-02-04 0 0.241 0.241 0.247 0.240 0.260 623,200 151,174 0.2426 18.65 18.65 19.12 18.58 20.12 8,052 18.775 -3.60%
2013-02-01 0 0.250 0.241 0.255 0.235 0.260 1,408,000 352,240 0.2502 19.35 18.65 19.74 18.19 20.12 18,192 19.363 4.17%
2013-01-31 0 0.240 0.234 0.240 0.233 0.260 793,600 197,600 0.2490 18.58 18.11 18.58 18.03 20.12 10,254 19.271 3.00%
2013-01-30 0 0.233 0.233 0.235 0.233 0.233 28,000 6,492 0.2319 18.03 18.03 18.19 18.03 18.03 362 17.945 0.00%
2013-01-29 0 0.233 0.233 0.250 0.230 0.236 450,400 105,149 0.2335 18.03 18.03 19.35 17.80 18.27 5,819 18.069 -2.92%
2013-01-28 0 0.240 0.235 0.240 0.240 0.240 20,000 4,700 0.2350 18.58 18.19 18.58 18.58 18.58 258 18.188 2.56%
2013-01-25 0 0.234 0.234 0.250 0.233 0.240 291,200 68,524 0.2353 18.11 18.11 19.35 18.03 18.58 3,762 18.213 -3.31%
2013-01-24 0 0.242 0.242 0.260 0.234 0.250 493,600 119,592 0.2423 18.73 18.73 20.12 18.11 19.35 6,377 18.752 5.22%
2013-01-23 0 0.230 0.230 0.247 0.230 0.255 1,295,600 318,350 0.2457 17.80 17.80 19.12 17.80 19.74 16,740 19.018 -11.54%
2013-01-22 0 0.260 0.260 0.265 0.255 0.265 725,000 189,730 0.2617 20.12 20.12 20.51 19.74 20.51 9,367 20.255 -3.70%
2013-01-21 0 0.270 0.270 0.275 0.260 0.265 1,436,800 374,640 0.2607 20.90 20.90 21.28 20.12 20.51 18,564 20.181 1.89%
2013-01-18 0 0.265 0.260 0.265 0.265 0.265 104,000 27,560 0.2650 20.51 20.12 20.51 20.51 20.51 1,344 20.510 -3.64%
2013-01-17 0 0.275 0.270 0.275 0.275 0.275 1,622,400 445,872 0.2748 21.28 20.90 21.28 21.28 21.28 20,962 21.271 0.00%
2013-01-16 0 0.275 0.265 0.275 0.270 0.275 747,500 202,535 0.2709 21.28 20.51 21.28 20.90 21.28 9,658 20.971 1.85%
2013-01-15 0 0.270 0.270 0.275 0.270 0.275 624,000 169,440 0.2715 20.90 20.90 21.28 20.90 21.28 8,062 21.016 0.00%
2013-01-14 0 0.270 0.265 0.275 0.265 0.290 1,146,100 319,373 0.2787 20.90 20.51 21.28 20.51 22.45 14,808 21.568 0.00%
2013-01-11 0 0.270 0.265 0.270 0.270 0.270 382,400 103,184 0.2698 20.90 20.51 20.90 20.90 20.90 4,941 20.884 1.89%
2013-01-10 0 0.265 0.265 0.275 0.265 0.270 620,600 166,322 0.2680 20.51 20.51 21.28 20.51 20.90 8,018 20.743 0.00%
2013-01-09 0 0.265 0.260 0.265 0.260 0.265 554,000 145,332 0.2623 20.51 20.12 20.51 20.12 20.51 7,158 20.304 0.00%
2013-01-08 0 0.265 0.265 0.270 0.260 0.275 338,600 90,797 0.2682 20.51 20.51 20.90 20.12 21.28 4,375 20.754 -1.85%
2013-01-07 0 0.270 0.260 0.270 0.265 0.270 720,100 192,513 0.2673 20.90 20.12 20.90 20.51 20.90 9,304 20.692 0.00%
2013-01-04 0 0.270 0.265 0.275 0.270 0.270 200,000 54,000 0.2700 20.90 20.51 21.28 20.90 20.90 2,584 20.897 0.00%
2013-01-03 0 0.270 0.265 0.270 0.265 0.270 500,800 133,912 0.2674 20.90 20.51 20.90 20.51 20.90 6,470 20.696 0.00%
2013-01-02 0 0.270 0.265 0.270 0.270 0.275 40,000 10,900 0.2725 20.90 20.51 20.90 20.90 21.28 517 21.091 0.00%
2012-12-31 0 0.270 0.255 0.270 0.255 0.270 139,200 36,512 0.2623 20.90 19.74 20.90 19.74 20.90 1,799 20.301 1.89%
2012-12-28 0 0.265 0.265 0.270 0.265 0.275 887,160 238,009 0.2683 20.51 20.51 20.90 20.51 21.28 11,462 20.764 -3.64%
2012-12-27 0 0.275 0.275 0.280 0.275 0.285 392,200 109,192 0.2784 21.28 21.28 21.67 21.28 22.06 5,067 21.548 0.00%
2012-12-24 0 0.275 0.275 0.285 0.275 0.280 101,600 27,980 0.2754 21.28 21.28 22.06 21.28 21.67 1,313 21.315 -3.51%
2012-12-21 0 0.285 0.285 0.290 0.260 0.295 11,788,000 3,117,496 0.2645 22.06 22.06 22.45 20.12 22.83 152,305 20.469 9.62%
2012-12-20 0 0.260 0.260 0.270 0.248 0.270 286,400 75,495 0.2636 20.12 20.12 20.90 19.19 20.90 3,700 20.402 -3.70%
2012-12-19 0 0.027 0.027 0.028 0.027 0.028 16,088,000 438,328 0.0272 20.90 20.90 21.67 20.90 21.67 20,786 21.087 -3.57%
2012-12-18 0 0.028 0.028 0.029 0.028 0.030 13,985,000 399,142 0.0285 21.67 21.67 22.45 21.67 23.22 18,069 22.090 -3.45%
2012-12-17 0 0.029 0.028 0.030 0.028 0.030 4,050,000 118,044 0.0291 22.45 21.67 23.22 21.67 23.22 5,233 22.559 -3.33%
2012-12-14 0 0.030 0.029 0.030 0.029 0.030 4,024,000 116,856 0.0290 23.22 22.45 23.22 22.45 23.22 5,199 22.476 3.45%
2012-12-13 0 0.029 0.028 0.029 0.028 0.029 20,856,000 592,832 0.0284 22.45 21.67 22.45 21.67 22.45 26,947 22.000 3.57%
2012-12-12 0 0.028 0.028 0.029 0.028 0.029 2,720,000 78,800 0.0290 21.67 21.67 22.45 21.67 22.45 3,514 22.423 -6.67%
2012-12-11 0 0.030 0.029 0.030 0.029 0.030 1,040,000 30,960 0.0298 23.22 22.45 23.22 22.45 23.22 1,344 23.041 7.14%
2012-12-10 0 0.028 0.028 0.030 0.028 0.031 32,112,000 953,216 0.0297 21.67 21.67 23.22 21.67 23.99 41,490 22.975 -3.45%
2012-12-07 0 0.029 0.028 0.030 0.027 0.029 9,936,000 280,328 0.0282 22.45 21.67 23.22 20.90 22.45 12,838 21.836 3.57%
2012-12-06 0 0.028 0.028 0.030 0.028 0.029 1,792,000 51,656 0.0288 21.67 21.67 23.22 21.67 22.45 2,315 22.311 -6.67%
2012-12-05 0 0.030 0.028 0.030 0.029 0.030 3,712,000 107,696 0.0290 23.22 21.67 23.22 22.45 23.22 4,796 22.455 7.14%
2012-12-04 0 0.028 0.028 0.029 0.028 0.028 388,000 10,896 0.0281 21.67 21.67 22.45 21.67 21.67 501 21.735 0.00%
2012-12-03 0 0.028 0.028 0.029 0.027 0.028 2,032,000 56,856 0.0280 21.67 21.67 22.45 20.90 21.67 2,625 21.656 0.00%
2012-11-30 0 0.028 0.028 0.029 0.028 0.029 1,296,000 36,416 0.0281 21.67 21.67 22.45 21.67 22.45 1,674 21.748 0.00%
2012-11-29 0 0.028 0.028 0.029 0.027 0.028 640,000 17,624 0.0275 21.67 21.67 22.45 20.90 21.67 827 21.313 0.00%
2012-11-28 0 0.028 0.028 0.029 0.028 0.028 11,080,000 310,240 0.0280 21.67 21.67 22.45 21.67 21.67 14,316 21.671 0.00%
2012-11-27 0 0.028 0.028 0.029 0.028 0.029 5,736,000 160,928 0.0281 21.67 21.67 22.45 21.67 22.45 7,411 21.714 -3.45%
2012-11-26 0 0.029 0.028 0.029 - - 0 0 - 22.45 21.67 22.45 - - 0 - 0.00%
2012-11-23 0 0.029 0.028 0.029 0.029 0.029 5,752,000 166,808 0.0290 22.45 21.67 22.45 22.45 22.45 7,432 22.445 0.00%
2012-11-22 0 0.029 0.029 0.030 0.029 0.031 11,472,000 343,656 0.0300 22.45 22.45 23.22 22.45 23.99 14,822 23.185 -3.33%
2012-11-21 0 0.030 0.029 0.030 0.027 0.032 33,552,000 1,027,616 0.0306 23.22 22.45 23.22 20.90 24.77 43,350 23.705 7.14%
2012-11-20 0 0.028 0.028 0.029 0.028 0.029 7,304,000 208,752 0.0286 21.67 21.67 22.45 21.67 22.45 9,437 22.121 0.00%
2012-11-19 0 0.028 0.028 0.029 0.028 0.030 3,624,000 102,712 0.0283 21.67 21.67 22.45 21.67 23.22 4,682 21.936 -3.45%
2012-11-16 0 0.029 0.029 0.030 0.028 0.030 8,792,000 252,416 0.0287 22.45 22.45 23.22 21.67 23.22 11,360 22.221 0.00%
2012-11-15 0 0.029 0.028 0.029 0.028 0.030 11,824,000 342,096 0.0289 22.45 21.67 22.45 21.67 23.22 15,277 22.393 0.00%
2012-11-14 0 0.029 0.028 0.030 0.029 0.032 32,064,000 965,352 0.0301 22.45 21.67 23.22 22.45 24.77 41,428 23.302 -6.45%
2012-11-13 0 0.031 0.031 0.032 0.030 0.033 21,352,000 668,864 0.0313 23.99 23.99 24.77 23.22 25.54 27,587 24.245 3.33%
2012-11-12 0 0.030 0.030 0.032 0.028 0.034 82,614,000 2,597,954 0.0314 23.22 23.22 24.77 21.67 26.32 106,740 24.339 7.14%
2012-11-09 0 0.028 0.027 0.028 0.026 0.028 3,856,000 106,336 0.0276 21.67 20.90 21.67 20.12 21.67 4,982 21.344 0.00%
2012-11-08 0 0.028 0.027 0.028 0.026 0.028 13,416,000 362,064 0.0270 21.67 20.90 21.67 20.12 21.67 17,334 20.888 -3.45%
2012-11-07 0 0.029 0.029 0.030 0.027 0.030 18,560,000 531,216 0.0286 22.45 22.45 23.22 20.90 23.22 23,980 22.152 3.57%
2012-11-06 0 0.028 0.027 0.028 0.026 0.028 12,512,000 336,776 0.0269 21.67 20.90 21.67 20.12 21.67 16,166 20.832 3.70%
2012-11-05 0 0.027 0.027 0.028 0.027 0.028 6,784,000 184,784 0.0272 20.90 20.90 21.67 20.90 21.67 8,765 21.082 -3.57%
2012-11-02 0 0.028 0.026 0.028 0.026 0.029 25,024,000 687,760 0.0275 21.67 20.12 21.67 20.12 22.45 32,332 21.272 7.69%
2012-11-01 0 0.026 0.025 0.026 0.024 0.027 1,488,000 37,768 0.0254 20.12 19.35 20.12 18.58 20.90 1,923 19.645 4.00%
2012-10-31 0 0.025 0.025 0.026 0.024 0.025 10,367,000 258,969 0.0250 19.35 19.35 20.12 18.58 19.35 13,394 19.334 -3.85%
2012-10-30 0 0.026 0.025 0.026 0.025 0.027 11,968,000 302,912 0.0253 20.12 19.35 20.12 19.35 20.90 15,463 19.589 -3.70%
2012-10-29 0 0.027 0.026 0.027 0.025 0.028 26,168,000 689,912 0.0264 20.90 20.12 20.90 19.35 21.67 33,810 20.406 -6.90%
2012-10-26 0 0.029 0.028 0.029 0.026 0.033 52,488,000 1,481,712 0.0282 22.45 21.67 22.45 20.12 25.54 67,816 21.849 -6.45%
2012-10-25 1 0.031 0.030 0.032 0.023 0.037 137,672,000 4,497,688 0.0327 23.99 23.22 24.77 17.80 28.64 177,877 25.285 40.91%
2012-10-24 0 0.022 0.022 0.023 - - 0 0 - 17.03 17.03 17.80 - - 0 - 0.00%
2012-10-22 0 0.022 0.022 0.023 0.022 0.022 3,776,000 83,072 0.0220 17.03 17.03 17.80 17.03 17.03 4,879 17.027 0.00%
2012-10-19 0 0.022 0.022 0.024 0.022 0.023 4,880,000 111,744 0.0229 17.03 17.03 18.58 17.03 17.80 6,305 17.723 -4.35%
2012-10-18 0 0.023 0.023 0.024 0.023 0.024 3,608,000 85,312 0.0236 17.80 17.80 18.58 17.80 18.58 4,662 18.301 4.55%
2012-10-17 0 0.022 0.022 0.023 0.022 0.022 944,000 20,768 0.0220 17.03 17.03 17.80 17.03 17.03 1,220 17.027 0.00%
2012-10-16 0 0.022 0.021 0.022 0.021 0.022 12,007,000 262,726 0.0219 17.03 16.25 17.03 16.25 17.03 15,513 16.935 4.76%
2012-10-15 0 0.021 0.021 0.022 0.021 0.021 6,728,000 141,288 0.0210 16.25 16.25 17.03 16.25 16.25 8,693 16.253 0.00%
2012-10-12 0 0.021 0.021 0.023 0.021 0.022 1,720,000 36,472 0.0212 16.25 16.25 17.80 16.25 17.03 2,222 16.412 -4.55%
2012-10-11 0 0.022 0.022 0.023 0.021 0.022 3,644,000 79,996 0.0220 17.03 17.03 17.80 16.25 17.03 4,708 16.991 4.76%
2012-10-10 0 0.021 0.021 0.022 0.021 0.022 4,160,000 89,360 0.0215 16.25 16.25 17.03 16.25 17.03 5,375 16.626 -4.55%
2012-10-09 0 0.022 0.021 0.022 0.021 0.022 2,720,000 58,120 0.0214 17.03 16.25 17.03 16.25 17.03 3,514 16.538 4.76%
2012-10-08 0 0.021 0.021 0.022 0.021 0.021 1,312,000 27,552 0.0210 16.25 16.25 17.03 16.25 16.25 1,695 16.253 0.00%
2012-10-05 0 0.021 0.021 0.022 0.021 0.022 640,000 13,784 0.0215 16.25 16.25 17.03 16.25 17.03 827 16.669 -4.55%
2012-10-04 0 0.022 0.021 0.022 0.021 0.022 7,352,000 161,424 0.0220 17.03 16.25 17.03 16.25 17.03 9,499 16.994 0.00%
2012-10-03 0 0.022 0.021 0.023 0.021 0.022 1,472,000 32,008 0.0217 17.03 16.25 17.80 16.25 17.03 1,902 16.830 -4.35%
2012-09-28 0 0.023 0.022 0.023 0.021 0.023 4,976,000 111,456 0.0224 17.80 17.03 17.80 16.25 17.80 6,429 17.336 4.55%
2012-09-27 0 0.022 0.021 0.022 0.021 0.022 7,039,250 151,820 0.0216 17.03 16.25 17.03 16.25 17.03 9,095 16.693 0.00%
2012-09-26 0 0.022 0.021 0.022 0.021 0.022 3,392,000 74,352 0.0219 17.03 16.25 17.03 16.25 17.03 4,383 16.965 0.00%
2012-09-25 0 0.022 0.021 0.022 0.021 0.022 12,808,000 278,336 0.0217 17.03 16.25 17.03 16.25 17.03 16,548 16.820 4.76%
2012-09-24 0 0.021 0.021 0.022 0.021 0.023 2,664,000 57,544 0.0216 16.25 16.25 17.03 16.25 17.80 3,442 16.718 -4.55%
2012-09-21 0 0.022 0.022 0.023 0.022 0.023 2,408,000 54,272 0.0225 17.03 17.03 17.80 17.03 17.80 3,111 17.444 -4.35%
2012-09-20 0 0.023 0.023 0.024 0.022 0.024 6,528,000 154,496 0.0237 17.80 17.80 18.58 17.03 18.58 8,434 18.317 -4.17%
2012-09-19 0 0.024 0.023 0.024 0.021 0.025 22,136,000 520,576 0.0235 18.58 17.80 18.58 16.25 19.35 28,600 18.202 14.29%
2012-09-18 0 0.021 0.021 0.023 0.021 0.023 7,176,000 159,448 0.0222 16.25 16.25 17.80 16.25 17.80 9,272 17.197 -8.70%
2012-09-17 0 0.023 0.022 0.023 0.021 0.024 9,416,000 204,512 0.0217 17.80 17.03 17.80 16.25 18.58 12,166 16.810 0.00%
2012-09-14 0 0.023 0.022 0.023 0.021 0.023 3,864,000 85,440 0.0221 17.80 17.03 17.80 16.25 17.80 4,992 17.114 9.52%
2012-09-13 0 0.021 0.021 0.022 0.021 0.023 1,950,000 42,450 0.0218 16.25 16.25 17.03 16.25 17.80 2,519 16.849 -4.55%
2012-09-12 0 0.022 0.022 0.023 0.020 0.022 680,000 14,680 0.0216 17.03 17.03 17.80 15.48 17.03 879 16.709 0.00%
2012-09-11 0 0.022 0.022 0.023 - - 40,000 920 0.0230 17.03 17.03 17.80 - - 52 17.801 0.00%
2012-09-10 0 0.022 0.021 0.023 0.022 0.023 1,080,000 24,048 0.0223 17.03 16.25 17.80 17.03 17.80 1,395 17.234 4.76%
2012-09-07 0 0.021 0.021 0.022 0.021 0.022 448,000 9,416 0.0210 16.25 16.25 17.03 16.25 17.03 579 16.267 0.00%
2012-09-06 0 0.021 0.020 0.021 0.020 0.022 960,000 20,080 0.0209 16.25 15.48 16.25 15.48 17.03 1,240 16.189 -4.55%
2012-09-05 0 0.022 0.020 0.022 0.020 0.022 2,040,000 43,064 0.0211 17.03 15.48 17.03 15.48 17.03 2,636 16.338 0.00%
2012-09-04 0 0.022 0.021 0.022 0.022 0.022 1,000,000 22,000 0.0220 17.03 16.25 17.03 17.03 17.03 1,292 17.027 0.00%
2012-09-03 0 0.022 0.022 0.023 0.021 0.022 8,888,000 190,520 0.0214 17.03 17.03 17.80 16.25 17.03 11,484 16.591 4.76%
2012-08-31 0 0.021 0.021 0.022 0.021 0.022 2,480,000 52,320 0.0211 16.25 16.25 17.03 16.25 17.03 3,204 16.328 -4.55%
2012-08-30 0 0.022 0.022 0.023 0.022 0.022 6,560,000 144,320 0.0220 17.03 17.03 17.80 17.03 17.03 8,476 17.027 -4.35%
2012-08-29 0 0.023 0.023 0.025 0.023 0.026 9,552,000 228,280 0.0239 17.80 17.80 19.35 17.80 20.12 12,341 18.497 4.55%
2012-08-28 0 0.022 0.022 0.023 0.022 0.022 3,272,000 71,984 0.0220 17.03 17.03 17.80 17.03 17.03 4,228 17.027 0.00%
2012-08-27 0 0.022 0.022 0.023 0.022 0.022 552,000 12,144 0.0220 17.03 17.03 17.80 17.03 17.03 713 17.027 -8.33%
2012-08-24 0 0.024 0.023 0.024 - - 0 0 - 18.58 17.80 18.58 - - 0 - 0.00%
2012-08-23 0 0.024 0.022 0.024 0.023 0.024 2,672,000 62,128 0.0233 18.58 17.03 18.58 17.80 18.58 3,452 17.996 4.35%
2012-08-22 0 0.023 0.022 0.024 0.022 0.023 3,152,000 71,896 0.0228 17.80 17.03 18.58 17.03 17.80 4,072 17.654 0.00%
2012-08-21 0 0.023 0.023 0.024 0.023 0.023 440,000 10,120 0.0230 17.80 17.80 18.58 17.80 17.80 568 17.801 -4.17%
2012-08-20 0 0.024 0.023 0.025 0.022 0.024 2,000,000 47,600 0.0238 18.58 17.80 19.35 17.03 18.58 2,584 18.421 4.35%
2012-08-17 0 0.023 0.023 0.024 0.023 0.023 1,600,000 36,920 0.0231 17.80 17.80 18.58 17.80 17.80 2,067 17.859 -4.17%
2012-08-16 0 0.024 0.023 0.024 0.022 0.024 2,598,000 59,638 0.0230 18.58 17.80 18.58 17.03 18.58 3,357 17.767 9.09%
2012-08-15 0 0.022 0.022 0.024 0.022 0.023 1,296,000 29,792 0.0230 17.03 17.03 18.58 17.03 17.80 1,674 17.792 -8.33%
2012-08-14 0 0.024 0.023 0.024 0.022 0.024 1,960,000 45,032 0.0230 18.58 17.80 18.58 17.03 18.58 2,532 17.782 4.35%
2012-08-13 0 0.023 0.023 0.024 0.022 0.023 6,920,000 157,256 0.0227 17.80 17.80 18.58 17.03 17.80 8,941 17.588 -4.17%
2012-08-10 0 0.024 0.024 0.025 0.023 0.024 3,928,000 92,944 0.0237 18.58 18.58 19.35 17.80 18.58 5,075 18.314 0.00%
2012-08-09 0 0.024 0.024 0.025 0.024 0.024 1,576,000 37,824 0.0240 18.58 18.58 19.35 18.58 18.58 2,036 18.575 -4.00%
2012-08-08 0 0.025 0.024 0.026 0.024 0.025 4,184,000 102,600 0.0245 19.35 18.58 20.12 18.58 19.35 5,406 18.979 4.17%
2012-08-07 0 0.024 0.024 0.025 0.024 0.025 1,264,000 31,496 0.0249 18.58 18.58 19.35 18.58 19.35 1,633 19.286 -4.00%
2012-08-06 0 0.025 0.024 0.026 0.024 0.025 3,536,000 87,864 0.0248 19.35 18.58 20.12 18.58 19.35 4,569 19.232 0.00%
2012-08-03 0 0.025 0.024 0.025 0.025 0.025 1,776,000 44,400 0.0250 19.35 18.58 19.35 19.35 19.35 2,295 19.349 0.00%
2012-08-02 0 0.025 0.024 0.026 0.025 0.026 656,000 16,408 0.0250 19.35 18.58 20.12 19.35 20.12 848 19.359 -3.85%
2012-08-01 0 0.026 0.025 0.026 0.024 0.026 8,339,500 209,142 0.0251 20.12 19.35 20.12 18.58 20.12 10,775 19.410 4.00%
2012-07-31 0 0.025 0.024 0.025 0.024 0.026 15,875,000 400,190 0.0252 19.35 18.58 19.35 18.58 20.12 20,511 19.511 0.00%
2012-07-30 0 0.025 0.024 0.025 0.023 0.026 16,128,000 386,208 0.0239 19.35 18.58 19.35 17.80 20.12 20,838 18.534 4.17%
2012-07-27 0 0.024 0.022 0.024 0.022 0.028 36,999,500 889,167 0.0240 18.58 17.03 18.58 17.03 21.67 47,805 18.600 -11.11%
2012-07-26 0 0.027 0.026 0.027 0.017 0.029 159,859,000 4,188,432 0.0262 20.90 20.12 20.90 13.16 22.45 206,543 20.279 50.00%
2012-07-25 0 0.018 0.018 0.019 0.017 0.018 440,000 7,760 0.0176 13.93 13.93 14.71 13.16 13.93 568 13.650 0.00%
2012-07-24 0 0.018 0.018 0.019 0.018 0.019 1,480,000 27,640 0.0187 13.93 13.93 14.71 13.93 14.71 1,912 14.454 0.00%
2012-07-23 0 0.018 0.018 0.019 0.018 0.018 8,480,000 152,640 0.0180 13.93 13.93 14.71 13.93 13.93 10,956 13.932 0.00%
2012-07-20 0 0.018 0.018 0.019 0.018 0.020 3,792,000 73,888 0.0195 13.93 13.93 14.71 13.93 15.48 4,899 15.081 -10.00%
2012-07-19 0 0.020 0.019 0.020 0.018 0.021 9,032,000 178,456 0.0198 15.48 14.71 15.48 13.93 16.25 11,670 15.292 -4.76%
2012-07-18 0 0.021 0.021 0.022 0.017 0.022 23,424,000 453,232 0.0193 16.25 16.25 17.03 13.16 17.03 30,265 14.976 16.67%
2012-07-17 0 0.018 0.017 0.018 0.017 0.018 4,592,000 82,128 0.0179 13.93 13.16 13.93 13.16 13.93 5,933 13.843 0.00%
2012-07-16 0 0.018 0.018 0.019 0.018 0.018 1,096,000 19,728 0.0180 13.93 13.93 14.71 13.93 13.93 1,416 13.932 0.00%
2012-07-13 0 0.018 0.018 0.019 0.018 0.019 25,304,000 456,272 0.0180 13.93 13.93 14.71 13.93 14.71 32,694 13.956 0.00%
2012-07-12 0 0.018 0.018 0.019 0.018 0.019 4,584,000 84,072 0.0183 13.93 13.93 14.71 13.93 14.71 5,923 14.195 -5.26%
2012-07-11 0 0.019 0.018 0.019 0.019 0.020 2,400,000 45,808 0.0191 14.71 13.93 14.71 14.71 15.48 3,101 14.773 0.00%
2012-07-10 0 0.019 0.019 0.020 0.018 0.019 528,000 10,024 0.0190 14.71 14.71 15.48 13.93 14.71 682 14.694 0.00%
2012-07-09 0 0.019 0.019 0.020 0.019 0.019 632,000 12,008 0.0190 14.71 14.71 15.48 14.71 14.71 817 14.706 -5.00%
2012-07-06 0 0.020 0.019 0.020 0.019 0.020 512,000 9,736 0.0190 15.48 14.71 15.48 14.71 15.48 662 14.718 0.00%
2012-07-05 0 0.020 0.020 0.021 0.020 0.021 3,600,000 72,032 0.0200 15.48 15.48 16.25 15.48 16.25 4,651 15.486 0.00%
2012-07-04 0 0.020 0.019 0.020 0.020 0.020 4,168,000 83,360 0.0200 15.48 14.71 15.48 15.48 15.48 5,385 15.479 0.00%
2012-07-03 0 0.020 0.020 0.021 0.019 0.020 8,896,000 176,648 0.0199 15.48 15.48 16.25 14.71 15.48 11,494 15.369 0.00%
2012-06-29 0 0.020 0.019 0.020 - - 8,000 152 0.0190 15.48 14.71 15.48 - - 10 14.706 -4.76%
2012-06-28 0 0.021 0.020 0.021 0.020 0.021 9,400,000 191,808 0.0204 16.25 15.48 16.25 15.48 16.25 12,145 15.793 0.00%
2012-06-27 0 0.021 0.020 0.021 0.020 0.021 11,712,000 235,648 0.0201 16.25 15.48 16.25 15.48 16.25 15,132 15.573 5.00%
2012-06-26 0 0.020 0.019 0.020 0.020 0.020 10,198,260 203,927 0.0200 15.48 14.71 15.48 15.48 15.48 13,176 15.477 0.00%
2012-06-25 0 0.020 0.020 0.021 0.020 0.020 1,800,000 36,000 0.0200 15.48 15.48 16.25 15.48 15.48 2,326 15.479 0.00%
2012-06-22 0 0.020 0.020 0.021 0.020 0.020 328,000 6,568 0.0200 15.48 15.48 16.25 15.48 15.48 424 15.498 -4.76%
2012-06-21 0 0.021 0.021 0.022 0.021 0.022 3,176,000 66,936 0.0211 16.25 16.25 17.03 16.25 17.03 4,103 16.312 -4.55%
2012-06-20 0 0.022 0.021 0.022 0.022 0.023 3,480,000 76,880 0.0221 17.03 16.25 17.03 17.03 17.80 4,496 17.099 0.00%
2012-06-19 0 0.022 0.022 0.023 0.022 0.023 3,688,000 82,920 0.0225 17.03 17.03 17.80 17.03 17.80 4,765 17.402 -4.35%
2012-06-18 0 0.023 0.022 0.023 0.021 0.023 13,144,000 297,688 0.0226 17.80 17.03 17.80 16.25 17.80 16,982 17.529 9.52%
2012-06-15 0 0.021 0.020 0.021 0.019 0.021 8,838,500 180,018 0.0204 16.25 15.48 16.25 14.71 16.25 11,420 15.764 10.53%
2012-06-14 0 0.019 0.018 0.020 0.017 0.020 16,364,000 298,496 0.0182 14.71 13.93 15.48 13.16 15.48 21,143 14.118 5.56%
2012-06-13 0 0.018 0.018 0.019 0.018 0.020 5,176,000 95,872 0.0185 13.93 13.93 14.71 13.93 15.48 6,688 14.336 -10.00%
2012-06-12 0 0.020 0.019 0.020 0.019 0.021 9,848,000 196,712 0.0200 15.48 14.71 15.48 14.71 16.25 12,724 15.460 0.00%
2012-06-11 0 0.020 0.019 0.020 0.020 0.022 22,488,000 457,472 0.0203 15.48 14.71 15.48 15.48 17.03 29,055 15.745 -9.09%
2012-06-08 0 0.022 0.021 0.022 0.021 0.022 2,280,000 47,968 0.0210 17.03 16.25 17.03 16.25 17.03 2,946 16.283 0.00%
2012-06-07 0 0.022 0.022 0.023 0.021 0.023 18,720,000 412,952 0.0221 17.03 17.03 17.80 16.25 17.80 24,187 17.073 0.00%
2012-06-06 0 0.022 0.022 0.023 0.022 0.023 30,230,000 676,758 0.0224 17.03 17.03 17.80 17.03 17.80 39,058 17.327 0.00%
2012-06-05 0 0.022 0.022 0.023 0.022 0.023 904,000 19,928 0.0220 17.03 17.03 17.80 17.03 17.80 1,168 17.062 -4.35%
2012-06-04 0 0.023 0.022 0.023 0.022 0.025 16,613,000 375,016 0.0226 17.80 17.03 17.80 17.03 19.35 21,465 17.471 -4.17%
2012-06-01 0 0.024 0.024 0.025 0.023 0.025 7,072,000 170,680 0.0241 18.58 18.58 19.35 17.80 19.35 9,137 18.680 -7.69%
2012-05-31 0 0.026 0.026 0.027 - - 112,000 2,912 0.0260 20.12 20.12 20.90 - - 145 20.123 0.00%
2012-05-30 0 0.026 0.026 0.027 0.025 0.027 20,208,000 522,840 0.0259 20.12 20.12 20.90 19.35 20.90 26,109 20.025 -3.70%
2012-05-29 0 0.027 0.026 0.027 0.025 0.027 5,352,000 141,232 0.0264 20.90 20.12 20.90 19.35 20.90 6,915 20.424 0.00%
2012-05-28 0 0.027 0.026 0.027 0.026 0.027 15,104,000 398,216 0.0264 20.90 20.12 20.90 20.12 20.90 19,515 20.406 -3.57%
2012-05-25 0 0.028 0.027 0.028 0.027 0.032 32,448,000 903,176 0.0278 21.67 20.90 21.67 20.90 24.77 41,924 21.543 -9.68%
2012-05-24 0 0.031 0.030 0.031 0.030 0.033 4,062,400 127,865 0.0315 23.99 23.22 23.99 23.22 25.54 5,249 24.361 -6.06%
2012-05-23 0 0.033 0.032 0.033 0.032 0.033 232,000 7,552 0.0326 25.54 24.77 25.54 24.77 25.54 300 25.194 -2.94%
2012-05-22 0 0.034 0.033 0.035 0.033 0.036 9,912,000 334,560 0.0338 26.32 25.54 27.09 25.54 27.86 12,807 26.124 -2.86%
2012-05-21 0 0.035 0.035 0.036 0.033 0.037 3,112,000 111,120 0.0357 27.09 27.09 27.86 25.54 28.64 4,021 27.636 -10.26%
2012-05-18 0 0.039 0.036 0.039 0.034 0.040 10,056,000 348,800 0.0347 30.19 27.86 30.19 26.32 30.96 12,993 26.846 -2.50%
2012-05-17 0 0.040 0.036 0.040 - - 0 0 - 30.96 27.86 30.96 - - 0 - 0.00%
2012-05-16 0 0.040 0.036 0.040 0.036 0.040 2,344,000 85,336 0.0364 30.96 27.86 30.96 27.86 30.96 3,029 28.177 2.56%
2012-05-15 0 0.039 0.036 0.039 0.037 0.039 2,010,500 77,271 0.0384 30.19 27.86 30.19 28.64 30.19 2,598 29.747 0.00%
2012-05-14 0 0.039 0.039 0.042 0.037 0.039 1,376,000 50,992 0.0371 30.19 30.19 32.51 28.64 30.19 1,778 28.682 0.00%
2012-05-11 0 0.039 0.037 0.039 0.037 0.040 408,000 15,720 0.0385 30.19 28.64 30.19 28.64 30.96 527 29.821 2.63%
2012-05-10 0 0.038 0.038 0.040 0.036 0.040 98,000 3,672 0.0375 29.41 29.41 30.96 27.86 30.96 127 29.000 -2.56%
2012-05-09 0 0.039 0.037 0.039 0.037 0.041 3,200,000 126,760 0.0396 30.19 28.64 30.19 28.64 31.73 4,135 30.659 -4.88%
2012-05-08 0 0.041 0.041 0.043 0.039 0.044 2,128,000 84,096 0.0395 31.73 31.73 33.28 30.19 34.05 2,749 30.587 -2.38%
2012-05-07 0 0.042 0.039 0.042 0.038 0.042 3,752,000 147,496 0.0393 32.51 30.19 32.51 29.41 32.51 4,848 30.426 2.44%
2012-05-04 0 0.041 0.040 0.042 0.030 0.047 37,456,000 1,535,056 0.0410 31.73 30.96 32.51 23.22 36.38 48,394 31.720 28.12%
2012-05-03 0 0.032 0.032 0.034 0.032 0.033 1,792,000 58,440 0.0326 24.77 24.77 26.32 24.77 25.54 2,315 25.241 -8.57%
2012-05-02 0 0.035 0.034 0.035 0.034 0.036 5,648,000 197,144 0.0349 27.09 26.32 27.09 26.32 27.86 7,297 27.016 2.94%
2012-04-30 0 0.034 0.033 0.034 0.033 0.036 3,304,000 115,704 0.0350 26.32 25.54 26.32 25.54 27.86 4,269 27.104 6.25%
2012-04-27 0 0.032 0.032 0.033 0.032 0.034 3,652,000 117,660 0.0322 24.77 24.77 25.54 24.77 26.32 4,719 24.936 -8.57%
2012-04-26 0 0.035 0.035 0.036 0.034 0.036 4,246,500 149,755 0.0353 27.09 27.09 27.86 26.32 27.86 5,487 27.295 0.00%
2012-04-25 0 0.035 0.035 0.036 0.035 0.039 4,904,000 180,216 0.0367 27.09 27.09 27.86 27.09 30.19 6,336 28.443 -10.26%
2012-04-24 0 0.039 0.038 0.039 0.029 0.042 70,887,000 2,542,333 0.0359 30.19 29.41 30.19 22.45 32.51 91,588 27.758 34.48%
2012-04-23 0 0.029 0.028 0.029 0.026 0.032 27,020,000 781,896 0.0289 22.45 21.67 22.45 20.12 24.77 34,911 22.397 3.57%
2012-04-20 0 0.028 0.027 0.028 0.025 0.038 26,940,000 841,364 0.0312 21.67 20.90 21.67 19.35 29.41 34,807 24.172 -34.88%
2012-04-19 1 - - - - - 0 0 - 33.28 - - - - 0 - 0.00%
2012-04-18 1 - - - - - 0 0 - 33.28 - - - - 0 - 0.00%
2012-04-17 1 - - - - - 0 0 - 33.28 - - - - 0 - 0.00%
2012-04-16 0 0.043 0.043 0.044 0.041 0.044 804,800 34,868 0.0433 33.28 33.28 34.05 31.73 34.05 1,040 33.532 4.88%
2012-04-13 0 0.041 0.038 0.042 0.037 0.045 2,168,000 88,232 0.0407 31.73 29.41 32.51 28.64 34.83 2,801 31.499 -6.82%
2012-04-12 0 0.044 0.042 0.048 - - 0 0 - 34.05 32.51 37.15 - - 0 - 0.00%
2012-04-11 0 0.044 0.041 0.044 0.045 0.045 400,000 18,000 0.0450 34.05 31.73 34.05 34.83 34.83 517 34.829 -4.35%
2012-04-10 0 0.046 0.044 0.046 0.042 0.047 3,080,000 136,880 0.0444 35.60 34.05 35.60 32.51 36.38 3,979 34.397 -4.17%
2012-04-05 0 0.048 0.048 0.049 0.042 0.048 160,000 7,200 0.0450 37.15 37.15 37.92 32.51 37.15 207 34.829 4.35%
2012-04-03 0 0.046 0.045 0.050 - - 0 0 - 35.60 34.83 38.70 - - 0 - 0.00%
2012-04-02 0 0.046 0.046 0.051 0.046 0.046 440,000 20,240 0.0460 35.60 35.60 39.47 35.60 35.60 568 35.603 -8.00%
2012-03-30 0 0.050 0.042 0.058 0.040 0.054 5,576,000 260,816 0.0468 38.70 32.51 44.89 30.96 41.79 7,204 36.202 19.05%
2012-03-29 0 0.042 0.041 0.043 0.040 0.043 3,776,000 156,000 0.0413 32.51 31.73 33.28 30.96 33.28 4,879 31.976 -8.70%
2012-03-28 0 0.046 0.045 0.046 0.044 0.046 4,256,000 191,576 0.0450 35.60 34.83 35.60 34.05 35.60 5,499 34.839 4.55%
2012-03-27 0 0.044 0.044 0.045 0.043 0.052 10,153,000 462,169 0.0455 34.05 34.05 34.83 33.28 40.25 13,118 35.232 -15.38%
2012-03-26 0 0.052 0.052 0.056 0.050 0.052 1,256,000 64,664 0.0515 40.25 40.25 43.34 38.70 40.25 1,623 39.847 1.96%
2012-03-23 0 0.051 0.051 0.055 0.050 0.062 19,768,000 1,058,760 0.0536 39.47 39.47 42.57 38.70 47.99 25,541 41.454 0.00%
2012-03-22 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-03-21 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-03-20 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-03-19 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-03-16 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-03-15 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-03-14 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-03-13 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-03-12 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-03-09 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-03-08 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-03-07 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-03-06 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-03-05 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-03-02 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-03-01 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-02-29 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-02-28 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-02-27 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-02-24 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-02-23 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-02-22 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-02-21 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-02-20 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-02-17 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-02-16 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-02-15 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-02-14 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-02-13 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-02-10 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-02-09 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-02-08 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-02-07 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-02-06 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-02-03 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-02-02 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-02-01 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-01-31 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-01-30 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-01-27 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-01-26 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-01-20 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-01-19 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-01-18 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-01-17 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-01-16 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-01-13 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-01-12 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-01-11 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-01-10 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-01-09 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-01-06 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-01-05 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-01-04 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2012-01-03 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2011-12-30 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2011-12-29 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2011-12-28 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2011-12-23 1 - - - - - 0 0 - 39.47 - - - - 0 - 0.00%
2011-12-22 0 0.051 0.051 0.052 0.051 0.052 2,776,000 143,856 0.0518 39.47 39.47 40.25 39.47 40.25 3,587 40.108 -1.92%
2011-12-21 0 0.052 0.051 0.052 0.050 0.052 1,460,000 73,992 0.0507 40.25 39.47 40.25 38.70 40.25 1,886 39.225 1.96%
2011-12-20 0 0.051 0.050 0.051 0.049 0.053 9,052,000 466,914 0.0516 39.47 38.70 39.47 37.92 41.02 11,695 39.923 -1.92%
2011-12-19 0 0.052 0.049 0.052 0.051 0.052 2,464,000 127,296 0.0517 40.25 37.92 40.25 39.47 40.25 3,184 39.985 -1.89%
2011-12-16 0 0.053 0.050 0.054 0.048 0.053 4,762,400 233,913 0.0491 41.02 38.70 41.79 37.15 41.02 6,153 38.015 3.92%
2011-12-15 0 0.051 0.050 0.052 0.050 0.052 31,032,000 1,588,608 0.0512 39.47 38.70 40.25 38.70 40.25 40,094 39.622 -5.56%
2011-12-14 0 0.054 0.054 0.055 0.053 0.057 7,168,000 394,832 0.0551 41.79 41.79 42.57 41.02 44.12 9,261 42.633 -8.47%
2011-12-13 0 0.059 0.057 0.059 0.057 0.059 1,552,000 88,528 0.0570 45.66 44.12 45.66 44.12 45.66 2,005 44.148 0.00%
2011-12-12 0 0.059 0.059 0.060 0.058 0.060 2,272,000 133,848 0.0589 45.66 45.66 46.44 44.89 46.44 2,935 45.596 -3.28%
2011-12-09 0 0.061 0.059 0.061 0.059 0.061 792,000 47,000 0.0593 47.21 45.66 47.21 45.66 47.21 1,023 45.930 1.67%
2011-12-08 0 0.060 0.059 0.060 0.059 0.061 5,104,000 306,640 0.0601 46.44 45.66 46.44 45.66 47.21 6,595 46.499 -1.64%
2011-12-07 0 0.061 0.061 0.062 0.060 0.061 3,168,000 190,944 0.0603 47.21 47.21 47.99 46.44 47.21 4,093 46.650 1.67%
2011-12-06 0 0.060 0.058 0.060 0.059 0.060 18,424,000 1,105,240 0.0600 46.44 44.89 46.44 45.66 46.44 23,804 46.430 -1.64%
2011-12-05 0 0.061 0.061 0.062 0.059 0.061 1,775,000 107,090 0.0603 47.21 47.21 47.99 45.66 47.21 2,293 46.696 1.67%
2011-12-02 0 0.060 0.060 0.061 0.060 0.061 872,000 52,400 0.0601 46.44 46.44 47.21 46.44 47.21 1,127 46.509 0.00%
2011-12-01 0 0.060 0.060 0.063 0.060 0.062 2,880,000 177,072 0.0615 46.44 46.44 48.76 46.44 47.99 3,721 47.587 0.00%
2011-11-30 0 0.060 0.058 0.060 0.060 0.060 1,368,000 82,080 0.0600 46.44 44.89 46.44 46.44 46.44 1,767 46.438 -4.76%
2011-11-29 0 0.063 0.061 0.063 0.058 0.063 9,928,000 591,616 0.0596 48.76 47.21 48.76 44.89 48.76 12,827 46.122 3.28%
2011-11-28 0 0.061 0.059 0.060 0.059 0.066 15,312,000 943,048 0.0616 47.21 45.66 46.44 45.66 51.08 19,784 47.668 -10.29%
2011-11-25 0 0.068 0.065 0.068 0.068 0.068 144,000 9,712 0.0674 52.63 50.31 52.63 52.63 52.63 186 52.200 0.00%
2011-11-24 0 0.068 0.067 0.069 0.068 0.068 1,280,000 87,040 0.0680 52.63 51.86 53.40 52.63 52.63 1,654 52.630 -1.45%
2011-11-23 0 0.069 0.067 0.069 0.067 0.069 1,208,000 81,008 0.0671 53.40 51.86 53.40 51.86 53.40 1,561 51.902 1.47%
2011-11-22 0 0.068 0.068 0.070 0.066 0.070 768,000 51,904 0.0676 52.63 52.63 54.18 51.08 54.18 992 52.308 -2.86%
2011-11-21 0 0.070 0.068 0.070 0.067 0.070 2,952,000 199,920 0.0677 54.18 52.63 54.18 51.86 54.18 3,814 52.416 -2.78%
2011-11-18 0 0.072 0.069 0.072 0.069 0.072 3,912,000 273,256 0.0699 55.73 53.40 55.73 53.40 55.73 5,054 54.063 -2.70%
2011-11-17 0 0.074 0.072 0.074 0.073 0.075 2,384,000 176,456 0.0740 57.27 55.73 57.27 56.50 58.05 3,080 57.287 1.37%
2011-11-16 0 0.073 0.073 0.074 0.072 0.077 8,328,000 631,080 0.0758 56.50 56.50 57.27 55.73 59.60 10,760 58.650 -1.35%
2011-11-15 0 0.074 0.072 0.075 0.072 0.075 1,200,000 88,776 0.0740 57.27 55.73 58.05 55.73 58.05 1,550 57.259 0.00%
2011-11-14 0 0.074 0.073 0.074 0.071 0.075 7,816,000 572,664 0.0733 57.27 56.50 57.27 54.95 58.05 10,099 56.708 4.23%
2011-11-11 0 0.071 0.068 0.071 0.068 0.072 280,000 19,160 0.0684 54.95 52.63 54.95 52.63 55.73 362 52.962 4.41%
2011-11-10 0 0.068 0.068 0.069 0.067 0.070 5,360,000 367,952 0.0686 52.63 52.63 53.40 51.86 54.18 6,925 53.132 -6.85%
2011-11-09 0 0.073 0.072 0.073 0.070 0.073 4,664,000 338,088 0.0725 56.50 55.73 56.50 54.18 56.50 6,026 56.105 0.00%
2011-11-08 0 0.073 0.071 0.073 0.067 0.073 20,585,000 1,441,340 0.0700 56.50 54.95 56.50 51.86 56.50 26,596 54.193 1.39%
2011-11-07 0 0.072 0.072 0.073 0.072 0.076 23,008,000 1,695,112 0.0737 55.73 55.73 56.50 55.73 58.82 29,727 57.023 -1.37%
2011-11-04 0 0.073 0.072 0.074 0.072 0.075 14,888,000 1,091,168 0.0733 56.50 55.73 57.27 55.73 58.05 19,236 56.726 -1.35%
2011-11-03 0 0.074 0.073 0.074 0.073 0.077 27,928,000 2,083,256 0.0746 57.27 56.50 57.27 56.50 59.60 36,084 57.734 -5.13%
2011-11-02 0 0.078 0.077 0.078 0.072 0.079 41,826,000 3,163,436 0.0756 60.37 59.60 60.37 55.73 61.14 54,041 58.538 2.63%
2011-11-01 0 0.076 0.075 0.076 0.074 0.081 43,428,000 3,325,224 0.0766 58.82 58.05 58.82 57.27 62.69 56,110 59.262 -3.80%
2011-10-31 0 0.079 0.078 0.079 0.068 0.080 121,384,000 9,185,208 0.0757 61.14 60.37 61.14 52.63 61.92 156,832 58.567 16.18%
2011-10-28 0 0.068 0.067 0.068 0.065 0.070 25,432,000 1,725,920 0.0679 52.63 51.86 52.63 50.31 54.18 32,859 52.525 1.49%
2011-10-27 0 0.067 0.066 0.067 0.064 0.067 21,844,800 1,437,180 0.0658 51.86 51.08 51.86 49.53 51.86 28,224 50.920 1.52%
2011-10-26 0 0.066 0.066 0.067 0.062 0.067 55,840,000 3,528,488 0.0632 51.08 51.08 51.86 47.99 51.86 72,147 48.907 4.76%
2011-10-25 0 0.063 0.062 0.063 0.062 0.065 26,128,000 1,634,704 0.0626 48.76 47.99 48.76 47.99 50.31 33,758 48.424 -5.97%
2011-10-24 0 0.067 0.066 0.067 0.064 0.069 4,768,000 315,176 0.0661 51.86 51.08 51.86 49.53 53.40 6,160 51.162 4.69%
2011-10-21 0 0.064 0.063 0.064 0.062 0.067 3,568,000 224,352 0.0629 49.53 48.76 49.53 47.99 51.86 4,610 48.667 -1.54%
2011-10-20 0 0.065 0.064 0.065 0.063 0.073 11,688,000 761,344 0.0651 50.31 49.53 50.31 48.76 56.50 15,101 50.416 -2.99%
2011-10-19 0 0.067 0.066 0.067 0.065 0.070 25,152,000 1,682,312 0.0669 51.86 51.08 51.86 50.31 54.18 32,497 51.768 -1.47%
2011-10-18 0 0.068 0.065 0.068 0.064 0.075 20,578,500 1,368,679 0.0665 52.63 50.31 52.63 49.53 58.05 26,588 51.477 -12.82%
2011-10-17 0 0.078 0.074 0.077 0.074 0.082 14,040,000 1,069,736 0.0762 60.37 57.27 59.60 57.27 63.47 18,140 58.971 -1.27%
2011-10-14 0 0.079 0.075 0.079 0.070 0.089 13,120,000 1,018,800 0.0777 61.14 58.05 61.14 54.18 68.88 16,951 60.101 5.33%
2011-10-13 0 0.075 0.074 0.075 0.069 0.078 8,124,000 595,012 0.0732 58.05 57.27 58.05 53.40 60.37 10,496 56.687 8.70%
2011-10-12 0 0.069 0.067 0.069 0.065 0.069 624,000 41,560 0.0666 53.40 51.86 53.40 50.31 53.40 806 51.549 2.99%
2011-10-11 0 0.067 0.066 0.067 0.066 0.070 5,496,000 375,376 0.0683 51.86 51.08 51.86 51.08 54.18 7,101 52.862 -1.47%
2011-10-10 0 0.068 0.063 0.068 0.061 0.070 5,208,000 337,024 0.0647 52.63 48.76 52.63 47.21 54.18 6,729 50.086 9.68%
2011-10-07 0 0.062 0.060 0.062 0.057 0.069 18,264,000 1,120,112 0.0613 47.99 46.44 47.99 44.12 53.40 23,598 47.467 -11.43%
2011-10-06 0 0.070 0.069 0.071 0.070 0.075 15,592,000 1,126,664 0.0723 54.18 53.40 54.95 54.18 58.05 20,145 55.927 -12.50%
2011-10-04 0 0.080 0.073 0.081 0.073 0.085 9,168,000 769,928 0.0840 61.92 56.50 62.69 56.50 65.79 11,845 64.998 -8.05%
2011-10-03 0 0.087 0.074 0.087 0.071 0.087 3,067,200 224,656 0.0732 67.34 57.27 67.34 54.95 67.34 3,963 56.690 -3.33%
2011-09-30 0 0.090 0.077 0.090 0.085 0.094 1,120,000 95,872 0.0856 69.66 59.60 69.66 65.79 72.75 1,447 66.252 -2.17%
2011-09-28 0 0.092 0.092 0.093 0.092 0.092 920,000 84,640 0.0920 71.21 71.21 71.98 71.21 71.21 1,189 71.206 -3.16%
2011-09-27 0 0.095 0.088 0.098 0.095 0.099 640,000 62,944 0.0984 73.53 68.11 75.85 73.53 76.62 827 76.120 3.26%
2011-09-26 0 0.092 0.084 0.094 0.086 0.103 8,214,400 752,057 0.0916 71.21 65.01 72.75 66.56 79.72 10,613 70.860 -10.68%
2011-09-23 0 0.103 0.103 0.108 0.101 0.110 1,168,000 124,632 0.1067 79.72 79.72 83.59 78.17 85.14 1,509 82.587 -12.71%
2011-09-22 0 0.118 0.112 0.118 0.110 0.118 3,528,000 397,848 0.1128 91.33 86.69 91.33 85.14 91.33 4,558 87.280 -0.84%
2011-09-21 0 0.119 0.116 0.119 0.117 0.120 1,265,000 150,012 0.1186 92.10 89.78 92.10 90.56 92.88 1,634 91.783 -3.25%
2011-09-20 0 0.123 0.117 0.125 0.116 0.125 1,440,000 173,256 0.1203 95.20 90.56 96.75 89.78 96.75 1,861 93.122 -1.60%
2011-09-19 0 0.125 0.119 0.125 0.118 0.130 81,215,000 10,119,786 0.1246 96.75 92.10 96.75 91.33 100.6 104,932 96.441 0.00%
2011-09-16 0 0.125 0.120 0.125 0.119 0.129 1,480,000 184,360 0.1246 96.75 92.88 96.75 92.10 99.84 1,912 96.412 4.17%
2011-09-15 0 0.120 0.120 0.124 0.119 0.120 714,000 85,004 0.1191 92.88 92.88 95.97 92.10 92.88 923 92.144 -7.69%
2011-09-14 0 0.130 0.120 0.130 0.120 0.133 1,976,000 239,928 0.1214 100.6 92.88 100.6 92.88 102.9 2,553 93.977 2.36%
2011-09-12 0 0.127 0.123 0.127 - - 0 0 - 98.29 95.20 98.29 - - 0 - -2.31%
2011-09-09 0 0.130 0.124 0.130 0.128 0.130 1,448,000 187,984 0.1298 100.6 95.97 100.6 99.07 100.6 1,871 100.48 1.56%
2011-09-08 0 0.128 0.124 0.128 0.128 0.130 1,800,000 232,400 0.1291 99.07 95.97 99.07 99.07 100.6 2,326 99.929 -0.78%
2011-09-07 0 0.129 0.126 0.129 0.118 0.129 2,048,000 254,944 0.1245 99.84 97.52 99.84 91.33 99.84 2,646 96.348 -0.77%
2011-09-06 0 0.130 0.126 0.133 0.123 0.130 1,456,000 186,640 0.1282 100.6 97.52 102.9 95.20 100.6 1,881 99.213 5.69%
2011-09-05 0 0.123 0.123 0.128 0.123 0.128 5,870,000 739,272 0.1259 95.20 95.20 99.07 95.20 99.07 7,584 97.475 -4.65%
2011-09-02 0 0.129 0.129 0.133 0.127 0.131 8,784,000 1,140,080 0.1298 99.84 99.84 102.9 98.29 101.4 11,349 100.45 0.00%
2011-09-01 0 0.129 0.128 0.130 0.128 0.135 6,856,000 892,528 0.1302 99.84 99.07 100.6 99.07 104.5 8,858 100.76 0.00%
2011-08-31 0 0.129 0.129 0.130 0.125 0.133 2,709,200 349,126 0.1289 99.84 99.84 100.6 96.75 102.9 3,500 99.740 1.57%
2011-08-30 0 0.127 0.124 0.127 0.127 0.127 1,553,000 197,224 0.1270 98.29 95.97 98.29 98.29 98.29 2,007 98.291 -4.51%
2011-08-29 0 0.133 0.127 0.133 0.127 0.133 1,442,000 184,106 0.1277 102.9 98.29 102.9 98.29 102.9 1,863 98.816 3.91%
2011-08-26 0 0.128 0.127 0.129 0.127 0.130 22,488,000 2,880,176 0.1281 99.07 98.29 99.84 98.29 100.6 29,055 99.128 -1.54%
2011-08-25 0 0.130 0.127 0.130 0.126 0.130 1,240,000 158,472 0.1278 100.6 98.29 100.6 97.52 100.6 1,602 98.914 0.00%
2011-08-24 0 0.130 0.129 0.130 0.125 0.133 840,000 107,216 0.1276 100.6 99.84 100.6 96.75 102.9 1,085 98.789 2.36%
2011-08-23 0 0.127 0.126 0.128 0.122 0.128 4,856,000 607,024 0.1250 98.29 97.52 99.07 94.42 99.07 6,274 96.751 0.00%
2011-08-22 0 0.127 0.125 0.127 0.125 0.135 10,433,000 1,331,630 0.1276 98.29 96.75 98.29 96.75 104.5 13,480 98.787 -5.93%
2011-08-19 0 0.135 0.135 0.139 0.133 0.140 772,000 105,628 0.1368 104.5 104.5 107.6 102.9 108.4 997 105.90 -3.57%
2011-08-18 0 0.140 0.140 0.143 0.138 0.144 3,840,000 538,592 0.1403 108.4 108.4 110.7 106.8 111.5 4,961 108.56 1.45%
2011-08-17 0 0.138 0.135 0.138 0.135 0.138 2,066,000 281,466 0.1362 106.8 104.5 106.8 104.5 106.8 2,669 105.44 -1.43%
2011-08-16 0 0.140 0.136 0.140 0.133 0.142 10,576,000 1,461,128 0.1382 108.4 105.3 108.4 102.9 109.9 13,665 106.93 4.48%
2011-08-15 0 0.134 0.131 0.134 0.125 0.137 7,120,000 931,568 0.1308 103.7 101.4 103.7 96.75 106.0 9,199 101.27 4.69%
2011-08-12 0 0.128 0.128 0.132 0.125 0.137 4,696,000 603,536 0.1285 99.07 99.07 102.2 96.75 106.0 6,067 99.472 -1.54%
2011-08-11 0 0.130 0.125 0.130 0.123 0.130 3,830,000 480,986 0.1256 100.6 96.75 100.6 95.20 100.6 4,948 97.199 1.56%
2011-08-10 0 0.128 0.128 0.131 0.128 0.135 4,460,000 582,528 0.1306 99.07 99.07 101.4 99.07 104.5 5,762 101.09 -1.54%
2011-08-09 0 0.130 0.128 0.130 0.124 0.147 46,663,000 6,035,957 0.1294 100.6 99.07 100.6 95.97 113.8 60,290 100.12 -4.41%
2011-08-08 0 0.136 0.132 0.136 0.123 0.159 8,176,000 1,084,480 0.1326 105.3 102.2 105.3 95.20 123.1 10,564 102.66 -3.55%
2011-08-05 0 0.141 0.133 0.141 0.130 0.148 11,600,000 1,603,960 0.1383 109.1 102.9 109.1 100.6 114.5 14,988 107.02 -6.00%
2011-08-04 0 0.150 0.150 0.157 0.145 0.159 5,600,000 854,976 0.1527 116.1 116.1 121.5 112.2 123.1 7,235 118.17 -6.25%
2011-08-03 0 0.160 0.158 0.160 0.157 0.165 6,795,000 1,085,817 0.1598 123.8 122.3 123.8 121.5 127.7 8,779 123.68 -3.03%
2011-08-02 0 0.165 0.164 0.165 0.156 0.173 22,844,000 3,755,816 0.1644 127.7 126.9 127.7 120.7 133.9 29,515 127.25 -1.79%
2011-08-01 0 0.168 0.166 0.168 0.135 0.173 133,500,500 21,765,360 0.1630 130.0 128.5 130.0 104.5 133.9 172,487 126.19 29.23%
2011-07-29 0 0.130 0.130 0.135 0.124 0.135 3,680,000 470,200 0.1278 100.6 100.6 104.5 95.97 104.5 4,755 98.892 4.84%
2011-07-28 0 0.124 0.120 0.124 0.119 0.124 920,000 110,472 0.1201 95.97 92.88 95.97 92.10 95.97 1,189 92.938 0.00%
2011-07-27 0 0.124 0.120 0.124 0.120 0.128 3,720,000 466,104 0.1253 95.97 92.88 95.97 92.88 99.07 4,806 96.977 0.00%
2011-07-26 0 0.124 0.120 0.124 0.116 0.124 4,634,000 561,804 0.1212 95.97 92.88 95.97 89.78 95.97 5,987 93.833 3.33%
2011-07-25 0 0.120 0.120 0.121 0.114 0.122 3,472,000 412,256 0.1187 92.88 92.88 93.65 88.23 94.42 4,486 91.900 -2.44%
2011-07-22 0 0.123 0.122 0.123 0.121 0.124 4,280,000 524,488 0.1225 95.20 94.42 95.20 93.65 95.97 5,530 94.846 1.65%
2011-07-21 0 0.121 0.119 0.121 0.119 0.123 1,760,000 213,376 0.1212 93.65 92.10 93.65 92.10 95.20 2,274 93.834 -4.72%
2011-07-20 0 0.127 0.121 0.127 0.120 0.127 3,344,000 408,824 0.1223 98.29 93.65 98.29 92.88 98.29 4,321 94.623 4.10%
2011-07-19 0 0.122 0.117 0.122 0.114 0.131 7,022,000 854,332 0.1217 94.42 90.56 94.42 88.23 101.4 9,073 94.166 -6.15%
2011-07-18 0 0.130 0.130 0.133 0.125 0.149 23,472,000 3,107,288 0.1324 100.6 100.6 102.9 96.75 115.3 30,327 102.46 -9.09%
2011-07-15 0 0.143 0.140 0.144 0.140 0.152 12,040,000 1,736,680 0.1442 110.7 108.4 111.5 108.4 117.6 15,556 111.64 -6.54%
2011-07-14 0 0.153 0.151 0.153 0.151 0.157 209,992,000 31,526,736 0.1501 118.4 116.9 118.4 116.9 121.5 271,316 116.20 -1.29%
2011-07-13 0 0.155 0.151 0.155 0.151 0.158 14,946,000 2,314,398 0.1549 120.0 116.9 120.0 116.9 122.3 19,311 119.85 -1.90%
2011-07-12 0 0.158 0.154 0.158 0.154 0.158 8,222,500 1,276,482 0.1552 122.3 119.2 122.3 119.2 122.3 10,624 120.15 -1.25%
2011-07-11 0 0.160 0.158 0.160 0.157 0.163 27,520,000 4,368,352 0.1587 123.8 122.3 123.8 121.5 126.2 35,557 122.86 -1.23%
2011-07-08 0 0.162 0.160 0.162 0.159 0.166 16,176,000 2,633,776 0.1628 125.4 123.8 125.4 123.1 128.5 20,900 126.02 0.00%
2011-07-07 0 0.162 0.159 0.162 0.155 0.165 9,024,000 1,438,640 0.1594 125.4 123.1 125.4 120.0 127.7 11,659 123.39 1.89%
2011-07-06 0 0.159 0.157 0.159 0.155 0.160 7,216,000 1,133,320 0.1571 123.1 121.5 123.1 120.0 123.8 9,323 121.56 -1.24%
2011-07-05 0 0.161 0.155 0.161 0.155 0.163 10,584,000 1,682,840 0.1590 124.6 120.0 124.6 120.0 126.2 13,675 123.06 -1.23%
2011-07-04 0 0.163 0.161 0.163 0.157 0.167 11,056,000 1,795,624 0.1624 126.2 124.6 126.2 121.5 129.3 14,285 125.70 2.52%
2011-06-30 0 0.159 0.159 0.163 0.159 0.168 15,562,000 2,549,032 0.1638 123.1 123.1 126.2 123.1 130.0 20,107 126.78 -3.64%
2011-06-29 0 0.165 0.165 0.167 0.164 0.171 8,464,000 1,422,776 0.1681 127.7 127.7 129.3 126.9 132.3 10,936 130.10 -2.37%
2011-06-28 0 0.169 0.170 0.171 0.161 0.171 15,184,000 2,520,808 0.1660 130.8 131.6 132.3 124.6 132.3 19,618 128.49 1.81%
2011-06-27 0 0.166 0.166 0.169 0.166 0.173 9,472,000 1,612,400 0.1702 128.5 128.5 130.8 128.5 133.9 12,238 131.75 -4.05%
2011-06-24 0 0.173 0.172 0.173 0.170 0.173 3,608,000 621,000 0.1721 133.9 133.1 133.9 131.6 133.9 4,662 133.21 0.00%
2011-06-23 0 0.173 0.172 0.173 0.169 0.175 15,044,800 2,593,654 0.1724 133.9 133.1 133.9 130.8 135.4 19,438 133.43 -1.14%
2011-06-22 0 0.175 0.174 0.176 0.170 0.178 18,216,000 3,194,992 0.1754 135.4 134.7 136.2 131.6 137.8 23,536 135.75 0.57%
2011-06-21 0 0.174 0.173 0.174 0.167 0.176 21,408,000 3,695,896 0.1726 134.7 133.9 134.7 129.3 136.2 27,660 133.62 1.75%
2011-06-20 0 0.171 0.171 0.172 0.165 0.177 26,264,000 4,485,336 0.1708 132.3 132.3 133.1 127.7 137.0 33,934 132.18 2.40%
2011-06-17 0 0.167 0.166 0.169 0.164 0.176 5,022,500 842,157 0.1677 129.3 128.5 130.8 126.9 136.2 6,489 129.78 -5.65%
2011-06-16 0 0.177 0.166 0.177 0.165 0.179 5,906,000 1,000,272 0.1694 137.0 128.5 137.0 127.7 138.5 7,631 131.08 1.72%
2011-06-15 0 0.174 0.173 0.175 0.173 0.180 4,800,000 843,222 0.1757 134.7 133.9 135.4 133.9 139.3 6,202 135.97 -2.25%
2011-06-14 0 0.178 0.178 0.179 0.167 0.182 8,642,000 1,547,804 0.1791 137.8 137.8 138.5 129.3 140.9 11,166 138.62 5.33%
2011-06-13 0 0.169 0.169 0.170 0.160 0.172 9,616,000 1,602,688 0.1667 130.8 130.8 131.6 123.8 133.1 12,424 129.00 -3.98%
2011-06-10 0 0.176 0.176 0.177 0.170 0.180 9,450,200 1,672,726 0.1770 136.2 136.2 137.0 131.6 139.3 12,210 137.00 -3.83%
2011-06-09 0 0.183 0.182 0.185 0.180 0.190 19,491,200 3,561,784 0.1827 141.6 140.9 143.2 139.3 147.1 25,183 141.43 -2.66%
2011-06-08 0 0.188 0.186 0.188 0.186 0.189 5,176,000 971,408 0.1877 145.5 144.0 145.5 144.0 146.3 6,688 145.26 -1.57%
2011-06-07 0 0.191 0.190 0.191 0.187 0.194 2,497,600 473,304 0.1895 147.8 147.1 147.8 144.7 150.2 3,227 146.67 0.53%
2011-06-03 0 0.190 0.189 0.190 0.188 0.196 11,370,000 2,178,346 0.1916 147.1 146.3 147.1 145.5 151.7 14,690 148.28 -3.06%
2011-06-02 0 0.196 0.195 0.196 0.190 0.197 1,952,000 379,424 0.1944 151.7 150.9 151.7 147.1 152.5 2,522 150.44 -1.01%
2011-06-01 0 0.198 0.195 0.198 0.194 0.201 28,732,000 5,633,828 0.1961 153.2 150.9 153.2 150.2 155.6 37,123 151.76 -1.49%
2011-05-31 0 0.201 0.199 0.201 0.190 0.203 29,717,000 5,921,556 0.1993 155.6 154.0 155.6 147.1 157.1 38,395 154.23 5.79%
2011-05-30 0 0.190 0.186 0.190 0.185 0.195 7,704,000 1,450,680 0.1883 147.1 144.0 147.1 143.2 150.9 9,954 145.74 0.00%
2011-05-27 0 0.190 0.189 0.190 0.184 0.190 6,208,000 1,159,800 0.1868 147.1 146.3 147.1 142.4 147.1 8,021 144.60 2.70%
2011-05-26 0 0.185 0.185 0.189 0.185 0.189 4,927,700 919,577 0.1866 143.2 143.2 146.3 143.2 146.3 6,367 144.43 -0.54%
2011-05-25 0 0.186 0.185 0.189 0.179 0.194 10,530,000 1,981,728 0.1882 144.0 143.2 146.3 138.5 150.2 13,605 145.66 1.64%
2011-05-24 0 0.183 0.182 0.185 0.180 0.188 3,016,000 554,424 0.1838 141.6 140.9 143.2 139.3 145.5 3,897 142.28 -1.61%
2011-05-23 0 0.186 0.183 0.186 0.180 0.190 7,488,000 1,365,392 0.1823 144.0 141.6 144.0 139.3 147.1 9,675 141.13 2.20%
2011-05-20 0 0.182 0.184 0.188 0.180 0.191 18,578,000 3,416,444 0.1839 140.9 142.4 145.5 139.3 147.8 24,003 142.33 -6.67%
2011-05-19 0 0.195 0.192 0.195 0.190 0.198 3,288,000 630,544 0.1918 150.9 148.6 150.9 147.1 153.2 4,248 148.43 0.00%
2011-05-18 0 0.195 0.195 0.196 0.195 0.197 3,602,000 703,922 0.1954 150.9 150.9 151.7 150.9 152.5 4,654 151.25 -1.02%
2011-05-17 0 0.197 0.195 0.197 0.192 0.197 7,984,000 1,551,704 0.1944 152.5 150.9 152.5 148.6 152.5 10,316 150.42 0.51%
2011-05-16 0 0.196 0.194 0.196 0.195 0.200 7,488,000 1,475,296 0.1970 151.7 150.2 151.7 150.9 154.8 9,675 152.49 0.51%
2011-05-13 0 0.195 0.195 0.198 0.195 0.199 8,440,000 1,671,352 0.1980 150.9 150.9 153.2 150.9 154.0 10,905 153.27 -1.52%
2011-05-12 0 0.198 0.194 0.198 0.194 0.199 12,528,000 2,448,408 0.1954 153.2 150.2 153.2 150.2 154.0 16,187 151.26 2.06%
2011-05-11 0 0.194 0.194 0.196 0.193 0.200 8,930,000 1,758,392 0.1969 150.2 150.2 151.7 149.4 154.8 11,538 152.40 -1.02%
2011-05-09 0 0.196 0.196 0.199 0.194 0.205 6,337,000 1,263,057 0.1993 151.7 151.7 154.0 150.2 158.7 8,188 154.26 -4.39%
2011-05-06 0 0.205 0.201 0.205 0.200 0.205 5,042,000 1,023,584 0.2030 158.7 155.6 158.7 154.8 158.7 6,514 157.13 0.99%
2011-05-05 0 0.203 0.201 0.202 0.200 0.211 11,592,000 2,364,792 0.2040 157.1 155.6 156.3 154.8 163.3 14,977 157.89 -2.40%
2011-05-04 0 0.208 0.205 0.207 0.206 0.215 17,596,000 3,698,448 0.2102 161.0 158.7 160.2 159.4 166.4 22,735 162.68 0.00%
2011-05-03 0 0.208 0.207 0.209 0.205 0.212 9,224,000 1,923,944 0.2086 161.0 160.2 161.8 158.7 164.1 11,918 161.44 1.46%
2011-04-29 0 0.205 0.206 0.207 0.204 0.211 7,910,400 1,640,486 0.2074 158.7 159.4 160.2 157.9 163.3 10,220 160.51 -2.38%
2011-04-28 0 0.210 0.209 0.210 0.209 0.215 12,596,000 2,659,976 0.2112 162.5 161.8 162.5 161.8 166.4 16,274 163.45 0.48%
2011-04-27 0 0.209 0.209 0.210 0.208 0.217 204,877,000 38,199,121 0.1864 161.8 161.8 162.5 161.0 168.0 264,708 144.31 -2.34%
2011-04-26 0 0.214 0.213 0.214 0.207 0.216 30,039,300 6,392,856 0.2128 165.6 164.9 165.6 160.2 167.2 38,812 164.71 4.39%
2011-04-21 0 0.205 0.204 0.206 0.203 0.207 5,488,000 1,122,440 0.2045 158.7 157.9 159.4 157.1 160.2 7,091 158.30 -0.97%
2011-04-20 0 0.207 0.205 0.207 0.202 0.208 10,729,000 2,209,657 0.2060 160.2 158.7 160.2 156.3 161.0 13,862 159.40 3.50%
2011-04-19 0 0.200 0.200 0.201 0.200 0.208 7,272,000 1,473,624 0.2026 154.8 154.8 155.6 154.8 161.0 9,396 156.84 -2.91%
2011-04-18 0 0.206 0.205 0.206 0.204 0.211 14,080,000 2,904,816 0.2063 159.4 158.7 159.4 157.9 163.3 18,192 159.68 -1.90%
2011-04-15 0 0.210 0.209 0.210 0.206 0.210 13,180,000 2,748,896 0.2086 162.5 161.8 162.5 159.4 162.5 17,029 161.42 1.94%
2011-04-14 0 0.206 0.206 0.207 0.205 0.215 27,766,400 5,849,004 0.2107 159.4 159.4 160.2 158.7 166.4 35,875 163.04 -0.48%
2011-04-13 0 0.207 0.207 0.208 0.205 0.215 13,600,800 2,812,894 0.2068 160.2 160.2 161.0 158.7 166.4 17,573 160.07 -1.43%
2011-04-12 0 0.210 0.208 0.209 0.208 0.212 23,688,000 4,960,368 0.2094 162.5 161.0 161.8 161.0 164.1 30,606 162.07 0.48%
2011-04-11 0 0.209 0.208 0.209 0.207 0.216 21,096,000 4,444,128 0.2107 161.8 161.0 161.8 160.2 167.2 27,257 163.05 1.46%
2011-04-08 0 0.206 0.206 0.208 0.203 0.217 18,474,500 3,832,817 0.2075 159.4 159.4 161.0 157.1 168.0 23,870 160.57 0.98%
2011-04-07 0 0.204 0.203 0.205 0.202 0.219 37,762,300 7,953,463 0.2106 157.9 157.1 158.7 156.3 169.5 48,790 163.01 -4.23%
2011-04-06 0 0.213 0.212 0.213 0.195 0.233 667,120,000 118,429,826 0.1775 164.9 164.1 164.9 150.9 180.3 861,940 137.40 4.93%
2011-04-04 0 0.203 0.200 0.203 0.197 0.205 10,374,000 2,084,826 0.2010 157.1 154.8 157.1 152.5 158.7 13,404 155.54 0.00%
2011-04-01 0 0.203 0.201 0.205 0.195 0.208 13,778,400 2,787,995 0.2023 157.1 155.6 158.7 150.9 161.0 17,802 156.61 4.10%
2011-03-31 0 0.195 0.194 0.195 0.193 0.197 2,912,000 566,288 0.1945 150.9 150.2 150.9 149.4 152.5 3,762 150.51 -0.51%
2011-03-30 0 0.196 0.187 0.196 0.188 0.197 4,926,000 938,064 0.1904 151.7 144.7 151.7 145.5 152.5 6,365 147.39 4.26%
2011-03-29 0 0.188 0.187 0.188 0.188 0.193 4,512,000 856,872 0.1899 145.5 144.7 145.5 145.5 149.4 5,830 146.99 -2.08%
2011-03-28 0 0.192 0.191 0.192 0.189 0.198 13,133,000 2,510,164 0.1911 148.6 147.8 148.6 146.3 153.2 16,968 147.93 -3.03%
2011-03-25 0 0.198 0.195 0.198 0.193 0.199 9,972,000 1,948,660 0.1954 153.2 150.9 153.2 149.4 154.0 12,884 151.24 -0.50%
2011-03-24 0 0.199 0.199 0.200 0.197 0.204 17,977,500 3,589,896 0.1997 154.0 154.0 154.8 152.5 157.9 23,228 154.55 0.00%
2011-03-23 0 0.199 0.197 0.199 0.196 0.205 10,796,500 2,137,714 0.1980 154.0 152.5 154.0 151.7 158.7 13,949 153.25 -0.50%
2011-03-22 0 0.200 0.200 0.201 0.193 0.201 9,184,000 1,827,152 0.1989 154.8 154.8 155.6 149.4 155.6 11,866 153.98 0.00%
2011-03-21 0 0.200 0.197 0.200 0.196 0.200 9,201,000 1,831,079 0.1990 154.8 152.5 154.8 151.7 154.8 11,888 154.03 2.56%
2011-03-18 0 0.195 0.193 0.195 0.190 0.198 2,065,000 399,004 0.1932 150.9 149.4 150.9 147.1 153.2 2,668 149.55 2.63%
2011-03-17 0 0.190 0.190 0.195 0.188 0.195 2,800,000 536,656 0.1917 147.1 147.1 150.9 145.5 150.9 3,618 148.34 -4.04%
2011-03-16 0 0.198 0.193 0.198 0.191 0.198 1,748,700 341,239 0.1951 153.2 149.4 153.2 147.8 153.2 2,259 151.03 3.12%
2011-03-15 0 0.192 0.189 0.195 0.183 0.203 10,240,000 1,952,920 0.1907 148.6 146.3 150.9 141.6 157.1 13,230 147.61 -4.48%
2011-03-14 0 0.201 0.200 0.202 0.197 0.205 11,661,500 2,322,069 0.1991 155.6 154.8 156.3 152.5 158.7 15,067 154.12 2.55%
2011-03-11 0 0.196 0.196 0.199 0.194 0.200 2,144,000 426,088 0.1987 151.7 151.7 154.0 150.2 154.8 2,770 153.82 1.03%
2011-03-10 0 0.194 0.192 0.193 0.193 0.201 13,031,200 2,577,216 0.1978 150.2 148.6 149.4 149.4 155.6 16,837 153.07 -3.48%
2011-03-09 0 0.201 0.201 0.203 0.200 0.205 4,329,400 869,937 0.2009 155.6 155.6 157.1 154.8 158.7 5,594 155.52 0.50%
2011-03-08 0 0.200 0.200 0.205 0.199 0.206 4,408,000 884,400 0.2006 154.8 154.8 158.7 154.0 159.4 5,695 155.29 -2.91%
2011-03-07 0 0.206 0.206 0.207 0.200 0.209 11,466,800 2,335,796 0.2037 159.4 159.4 160.2 154.8 161.8 14,815 157.66 2.49%
2011-03-04 0 0.201 0.200 0.201 0.195 0.205 6,506,500 1,306,339 0.2008 155.6 154.8 155.6 150.9 158.7 8,407 155.39 1.52%
2011-03-03 0 0.198 0.198 0.202 0.195 0.202 2,852,800 567,153 0.1988 153.2 153.2 156.3 150.9 156.3 3,686 153.87 -0.50%
2011-03-02 0 0.199 0.196 0.199 0.191 0.200 5,512,000 1,076,968 0.1954 154.0 151.7 154.0 147.8 154.8 7,122 151.22 -0.50%
2011-03-01 0 0.200 0.200 0.202 0.195 0.210 6,059,000 1,217,587 0.2010 154.8 154.8 156.3 150.9 162.5 7,828 155.53 -4.31%
2011-02-28 0 0.209 0.204 0.209 0.195 0.223 40,304,000 8,401,616 0.2085 161.8 157.9 161.8 150.9 172.6 52,074 161.34 5.56%
2011-02-25 1 - - - - - 0 0 - 153.2 - - - - 0 - 0.00%
2011-02-24 1 - - - - - 0 0 - 153.2 - - - - 0 - 0.00%
2011-02-23 1 0.198 0.196 0.200 0.198 0.202 4,960,000 991,856 0.2000 153.2 151.7 154.8 153.2 156.3 6,408 154.77 -1.00%
2011-02-22 0 0.200 0.196 0.200 0.195 0.205 3,850,000 768,256 0.1995 154.8 151.7 154.8 150.9 158.7 4,974 154.44 -1.96%
2011-02-21 0 0.204 0.204 0.206 0.200 0.208 8,701,000 1,778,905 0.2044 157.9 157.9 159.4 154.8 161.0 11,242 158.24 0.00%
2011-02-18 0 0.204 0.202 0.204 0.198 0.214 6,453,600 1,333,559 0.2066 157.9 156.3 157.9 153.2 165.6 8,338 159.93 2.00%
2011-02-17 0 0.200 0.200 0.205 0.196 0.200 4,517,000 900,808 0.1994 154.8 154.8 158.7 151.7 154.8 5,836 154.35 1.01%
2011-02-16 0 0.198 0.191 0.199 0.198 0.199 1,000,000 198,400 0.1984 153.2 147.8 154.0 153.2 154.0 1,292 153.56 0.00%
2011-02-15 0 0.198 0.190 0.198 0.190 0.198 1,554,000 305,730 0.1967 153.2 147.1 153.2 147.1 153.2 2,008 152.27 0.51%
2011-02-14 0 0.197 0.190 0.197 0.190 0.197 813,000 154,836 0.1905 152.5 147.1 152.5 147.1 152.5 1,050 147.40 3.14%
2011-02-11 0 0.191 0.186 0.191 0.187 0.195 3,276,000 619,064 0.1890 147.8 144.0 147.8 144.7 150.9 4,233 146.26 -0.52%
2011-02-10 0 0.192 0.191 0.197 0.192 0.200 3,024,000 586,032 0.1938 148.6 147.8 152.5 148.6 154.8 3,907 149.99 -1.54%
2011-02-09 0 0.195 0.193 0.198 0.192 0.205 4,843,200 947,152 0.1956 150.9 149.4 153.2 148.6 158.7 6,258 151.36 -2.99%
2011-02-08 0 0.201 0.199 0.203 0.200 0.206 5,969,600 1,211,203 0.2029 155.6 154.0 157.1 154.8 159.4 7,713 157.04 0.00%
2011-02-07 0 0.201 0.200 0.201 0.190 0.202 3,900,100 771,391 0.1978 155.6 154.8 155.6 147.1 156.3 5,039 153.08 6.91%
2011-02-02 0 0.188 0.188 0.196 0.185 0.186 728,000 134,960 0.1854 145.5 145.5 151.7 143.2 144.0 941 143.48 0.00%
2011-02-01 0 0.188 0.188 0.194 0.188 0.197 2,744,000 531,952 0.1939 145.5 145.5 150.2 145.5 152.5 3,545 150.04 -0.53%
2011-01-31 0 0.189 0.189 0.194 0.188 0.199 4,776,000 912,072 0.1910 146.3 146.3 150.2 145.5 154.0 6,171 147.81 -5.50%
2011-01-28 0 0.200 0.198 0.200 0.198 0.203 2,904,000 580,496 0.1999 154.8 153.2 154.8 153.2 157.1 3,752 154.71 -1.48%
2011-01-27 0 0.203 0.200 0.203 0.200 0.204 1,876,000 378,032 0.2015 157.1 154.8 157.1 154.8 157.9 2,424 155.96 -1.46%
2011-01-26 0 0.206 0.201 0.206 0.200 0.207 5,272,000 1,061,088 0.2013 159.4 155.6 159.4 154.8 160.2 6,812 155.78 0.49%
2011-01-25 0 0.205 0.205 0.206 0.204 0.209 3,888,000 801,288 0.2061 158.7 158.7 159.4 157.9 161.8 5,023 159.51 0.49%
2011-01-24 0 0.204 0.204 0.209 0.200 0.219 5,694,000 1,193,748 0.2097 157.9 157.9 161.8 154.8 169.5 7,357 162.26 -3.77%
2011-01-21 0 0.212 0.209 0.212 0.208 0.212 2,300,000 481,192 0.2092 164.1 161.8 164.1 161.0 164.1 2,972 161.93 0.47%
2011-01-20 0 0.211 0.209 0.211 0.208 0.219 6,048,000 1,272,088 0.2103 163.3 161.8 163.3 161.0 169.5 7,814 162.79 0.48%
2011-01-19 0 0.210 0.208 0.215 0.208 0.224 5,104,000 1,104,368 0.2164 162.5 161.0 166.4 161.0 173.4 6,595 167.47 -0.94%
2011-01-18 0 0.212 0.212 0.215 0.212 0.222 1,680,000 360,760 0.2147 164.1 164.1 166.4 164.1 171.8 2,171 166.20 -2.30%
2011-01-17 0 0.217 0.217 0.221 0.213 0.223 2,327,500 507,616 0.2181 168.0 168.0 171.0 164.9 172.6 3,007 168.80 0.00%
2011-01-14 0 0.217 0.217 0.218 0.215 0.220 1,923,000 416,870 0.2168 168.0 168.0 168.7 166.4 170.3 2,485 167.78 -2.25%
2011-01-13 0 0.222 0.222 0.226 0.215 0.222 2,368,000 520,992 0.2200 171.8 171.8 174.9 166.4 171.8 3,060 170.28 0.45%
2011-01-12 0 0.221 0.219 0.221 0.211 0.228 68,980,000 14,879,700 0.2157 171.0 169.5 171.0 163.3 176.5 89,124 166.95 1.38%
2011-01-11 0 0.218 0.218 0.220 0.218 0.227 3,504,000 777,920 0.2220 168.7 168.7 170.3 168.7 175.7 4,527 171.83 -0.91%
2011-01-10 0 0.220 0.220 0.221 0.213 0.230 16,447,000 3,637,018 0.2211 170.3 170.3 171.0 164.9 178.0 21,250 171.15 6.80%
2011-01-07 0 0.206 0.206 0.207 0.205 0.211 5,798,000 1,203,912 0.2076 159.4 159.4 160.2 158.7 163.3 7,491 160.71 -3.29%
2011-01-06 0 0.213 0.209 0.213 0.209 0.215 4,824,000 1,015,464 0.2105 164.9 161.8 164.9 161.8 166.4 6,233 162.92 0.95%
2011-01-05 0 0.211 0.211 0.213 0.210 0.215 6,657,000 1,412,272 0.2121 163.3 163.3 164.9 162.5 166.4 8,601 164.20 -2.31%
2011-01-04 0 0.216 0.216 0.217 0.212 0.219 11,240,000 2,422,072 0.2155 167.2 167.2 168.0 164.1 169.5 14,522 166.78 0.47%
2011-01-03 0 0.215 0.215 0.217 0.215 0.220 5,748,000 1,243,244 0.2163 166.4 166.4 168.0 166.4 170.3 7,427 167.40 -4.02%
2010-12-31 0 0.224 0.221 0.225 0.214 0.226 2,335,000 515,070 0.2206 173.4 171.0 174.1 165.6 174.9 3,017 170.73 2.75%
2010-12-30 0 0.218 0.215 0.218 0.213 0.236 13,106,000 2,904,184 0.2216 168.7 166.4 168.7 164.9 182.7 16,933 171.51 -4.39%
2010-12-29 0 0.228 0.227 0.228 0.227 0.260 62,276,600 15,361,573 0.2467 176.5 175.7 176.5 175.7 201.2 80,463 190.91 -3.39%
2010-12-28 0 0.236 0.236 0.237 0.215 0.240 53,090,600 12,228,263 0.2303 182.7 182.7 183.4 166.4 185.8 68,595 178.27 11.85%
2010-12-24 0 0.211 0.212 0.214 0.208 0.215 9,648,000 2,050,248 0.2125 163.3 164.1 165.6 161.0 166.4 12,466 164.47 1.44%
2010-12-23 0 0.208 0.208 0.210 0.208 0.210 4,152,000 868,600 0.2092 161.0 161.0 162.5 161.0 162.5 5,365 161.92 -1.89%
2010-12-22 0 0.212 0.212 0.214 0.211 0.216 1,491,000 318,818 0.2138 164.1 164.1 165.6 163.3 167.2 1,926 165.50 -1.40%
2010-12-21 0 0.215 0.213 0.215 0.209 0.216 6,736,000 1,427,813 0.2120 166.4 164.9 166.4 161.8 167.2 8,703 164.06 2.38%
2010-12-20 0 0.210 0.210 0.214 0.208 0.216 5,204,500 1,095,132 0.2104 162.5 162.5 165.6 161.0 167.2 6,724 162.86 -0.94%
2010-12-17 0 0.212 0.212 0.214 0.208 0.213 8,718,400 1,836,101 0.2106 164.1 164.1 165.6 161.0 164.9 11,264 163.00 0.47%
2010-12-16 0 0.211 0.206 0.211 0.206 0.212 3,907,500 813,387 0.2082 163.3 159.4 163.3 159.4 164.1 5,049 161.11 1.93%
2010-12-15 0 0.207 0.206 0.207 0.207 0.221 4,010,000 865,169 0.2158 160.2 159.4 160.2 160.2 171.0 5,181 166.99 -3.72%
2010-12-14 0 0.215 0.212 0.215 0.210 0.217 15,258,000 3,267,176 0.2141 166.4 164.1 166.4 162.5 168.0 19,714 165.73 1.42%
2010-12-13 0 0.212 0.212 0.215 0.207 0.217 3,132,000 666,632 0.2128 164.1 164.1 166.4 160.2 168.0 4,047 164.74 0.95%
2010-12-10 0 0.210 0.205 0.212 0.201 0.212 1,293,000 266,319 0.2060 162.5 158.7 164.1 155.6 164.1 1,671 159.42 -0.94%
2010-12-09 0 0.212 0.207 0.212 0.206 0.219 4,369,000 915,415 0.2095 164.1 160.2 164.1 159.4 169.5 5,645 162.17 0.47%
2010-12-08 0 0.211 0.211 0.219 0.211 0.218 2,538,000 538,314 0.2121 163.3 163.3 169.5 163.3 168.7 3,279 164.16 -1.40%
2010-12-07 0 0.214 0.210 0.214 0.200 0.216 2,271,000 465,862 0.2051 165.6 162.5 165.6 154.8 167.2 2,934 158.77 1.42%
2010-12-06 0 0.211 0.210 0.218 0.210 0.219 3,285,000 701,953 0.2137 163.3 162.5 168.7 162.5 169.5 4,244 165.39 0.48%
2010-12-03 0 0.210 0.208 0.214 0.210 0.216 8,648,000 1,841,432 0.2129 162.5 161.0 165.6 162.5 167.2 11,173 164.80 -4.11%
2010-12-02 0 0.219 0.219 0.222 0.218 0.225 6,938,000 1,531,454 0.2207 169.5 169.5 171.8 168.7 174.1 8,964 170.84 -2.67%
2010-12-01 0 0.225 0.223 0.225 0.216 0.228 3,894,000 871,128 0.2237 174.1 172.6 174.1 167.2 176.5 5,031 173.15 0.90%
2010-11-30 0 0.223 0.219 0.223 0.215 0.223 4,024,000 871,416 0.2166 172.6 169.5 172.6 166.4 172.6 5,199 167.61 0.00%
2010-11-29 0 0.223 0.215 0.223 0.212 0.224 4,256,000 924,776 0.2173 172.6 166.4 172.6 164.1 173.4 5,499 168.18 0.45%
2010-11-26 0 0.222 0.217 0.222 0.215 0.225 1,752,000 385,264 0.2199 171.8 168.0 171.8 166.4 174.1 2,264 170.20 -1.77%
2010-11-25 0 0.226 0.226 0.228 0.217 0.230 15,620,900 3,528,624 0.2259 174.9 174.9 176.5 168.0 178.0 20,183 174.83 3.20%
2010-11-24 0 0.219 0.218 0.219 0.209 0.222 5,434,500 1,186,330 0.2183 169.5 168.7 169.5 161.8 171.8 7,022 168.96 4.78%
2010-11-23 0 0.209 0.209 0.210 0.207 0.212 10,592,500 2,212,082 0.2088 161.8 161.8 162.5 160.2 164.1 13,686 161.63 -5.43%
2010-11-22 0 0.221 0.219 0.221 0.220 0.226 9,514,500 2,122,139 0.2230 171.0 169.5 171.0 170.3 174.9 12,293 172.63 0.00%
2010-11-19 0 0.221 0.219 0.221 0.215 0.228 8,807,500 1,947,571 0.2211 171.0 169.5 171.0 166.4 176.5 11,380 171.15 0.91%
2010-11-18 0 0.219 0.219 0.220 0.216 0.230 4,734,200 1,039,267 0.2195 169.5 169.5 170.3 167.2 178.0 6,117 169.91 3.30%
2010-11-17 0 0.212 0.205 0.212 0.205 0.225 4,152,000 885,728 0.2133 164.1 158.7 164.1 158.7 174.1 5,365 165.11 -2.30%
2010-11-16 0 0.217 0.213 0.217 0.215 0.229 5,924,000 1,316,708 0.2223 168.0 164.9 168.0 166.4 177.2 7,654 172.03 -2.69%
2010-11-15 0 0.223 0.221 0.223 0.210 0.243 43,800,000 10,050,415 0.2295 172.6 171.0 172.6 162.5 188.1 56,591 177.60 8.78%
2010-11-12 0 0.205 0.201 0.205 0.198 0.212 6,840,000 1,424,864 0.2083 158.7 155.6 158.7 153.2 164.1 8,837 161.23 -2.38%
2010-11-11 0 0.210 0.210 0.218 0.208 0.225 6,054,000 1,280,688 0.2115 162.5 162.5 168.7 161.0 174.1 7,822 163.73 1.45%
2010-11-10 0 0.207 0.209 0.210 0.207 0.218 7,160,000 1,517,528 0.2119 160.2 161.8 162.5 160.2 168.7 9,251 164.04 -5.91%
2010-11-09 0 0.220 0.217 0.220 0.216 0.228 27,518,500 6,170,731 0.2242 170.3 168.0 170.3 167.2 176.5 35,555 173.56 0.92%
2010-11-08 0 0.218 0.218 0.219 0.180 0.225 20,403,400 4,320,538 0.2118 168.7 168.7 169.5 139.3 174.1 26,362 163.89 19.13%
2010-11-05 0 0.183 0.183 0.185 0.175 0.196 12,720,000 2,338,896 0.1839 141.6 141.6 143.2 135.4 151.7 16,435 142.31 -6.15%
2010-11-04 0 0.195 0.195 0.197 0.194 0.207 6,487,200 1,287,658 0.1985 150.9 150.9 152.5 150.2 160.2 8,382 153.63 -4.88%
2010-11-03 0 0.205 0.202 0.207 0.201 0.210 4,104,000 840,008 0.2047 158.7 156.3 160.2 155.6 162.5 5,302 158.42 -0.49%
2010-11-02 0 0.206 0.201 0.210 0.201 0.219 5,608,000 1,151,296 0.2053 159.4 155.6 162.5 155.6 169.5 7,246 158.89 -2.37%
2010-11-01 0 0.211 0.211 0.217 0.211 0.214 2,544,000 541,256 0.2128 163.3 163.3 168.0 163.3 165.6 3,287 164.67 0.00%
2010-10-29 0 0.211 0.212 0.214 0.211 0.219 5,688,000 1,232,952 0.2168 163.3 164.1 165.6 163.3 169.5 7,349 167.77 -5.38%
2010-10-28 0 0.223 0.219 0.224 0.215 0.230 6,580,000 1,461,800 0.2222 172.6 169.5 173.4 166.4 178.0 8,502 171.94 0.90%
2010-10-27 0 0.221 0.219 0.221 0.210 0.235 9,776,000 2,158,680 0.2208 171.0 169.5 171.0 162.5 181.9 12,631 170.90 -2.64%
2010-10-26 0 0.227 0.227 0.228 0.223 0.233 9,490,000 2,183,088 0.2300 175.7 175.7 176.5 172.6 180.3 12,261 178.05 0.00%
2010-10-25 0 0.227 0.225 0.227 0.200 0.236 30,886,000 6,978,037 0.2259 175.7 174.1 175.7 154.8 182.7 39,906 174.86 9.66%
2010-10-22 0 0.207 0.207 0.210 0.206 0.240 50,952,500 11,112,118 0.2181 160.2 160.2 162.5 159.4 185.8 65,832 168.79 -9.61%
2010-10-21 0 0.229 0.230 0.231 0.166 0.255 215,575,500 48,287,582 0.2240 177.2 178.0 178.8 128.5 197.4 278,530 173.37 38.79%
2010-10-20 0 0.165 0.162 0.165 0.162 0.166 4,823,500 784,784 0.1627 127.7 125.4 127.7 125.4 128.5 6,232 125.93 -0.60%
2010-10-19 0 0.166 0.165 0.166 0.163 0.169 4,571,000 757,753 0.1658 128.5 127.7 128.5 126.2 130.8 5,906 128.30 3.11%
2010-10-18 0 0.161 0.161 0.167 0.160 0.168 2,788,000 457,700 0.1642 124.6 124.6 129.3 123.8 130.0 3,602 127.06 -3.01%
2010-10-15 0 0.166 0.161 0.165 0.162 0.173 2,700,000 442,856 0.1640 128.5 124.6 127.7 125.4 133.9 3,488 126.95 -1.78%
2010-10-14 0 0.169 0.164 0.169 0.160 0.171 10,214,000 1,698,580 0.1663 130.8 126.9 130.8 123.8 132.3 13,197 128.71 3.05%
2010-10-13 0 0.164 0.158 0.164 0.150 0.169 12,598,000 2,026,206 0.1608 126.9 122.3 126.9 116.1 130.8 16,277 124.48 10.81%
2010-10-12 0 0.148 0.146 0.150 0.143 0.156 7,099,500 1,071,100 0.1509 114.5 113.0 116.1 110.7 120.7 9,173 116.77 2.78%
2010-10-11 0 0.144 0.141 0.145 0.138 0.144 7,890,000 1,131,268 0.1434 111.5 109.1 112.2 106.8 111.5 10,194 110.97 5.88%
2010-10-08 0 0.136 0.135 0.138 0.136 0.142 2,208,000 303,072 0.1373 105.3 104.5 106.8 105.3 109.9 2,853 106.24 -4.23%
2010-10-07 0 0.142 0.138 0.142 0.138 0.142 862,000 119,364 0.1385 109.9 106.8 109.9 106.8 109.9 1,114 107.17 0.71%
2010-10-06 0 0.141 0.138 0.141 0.137 0.142 1,694,000 234,557 0.1385 109.1 106.8 109.1 106.0 109.9 2,189 107.17 -0.70%
2010-10-05 0 0.142 0.139 0.142 0.138 0.145 1,512,000 208,888 0.1382 109.9 107.6 109.9 106.8 112.2 1,954 106.93 0.71%
2010-10-04 0 0.141 0.138 0.141 0.138 0.145 2,553,000 362,895 0.1421 109.1 106.8 109.1 106.8 112.2 3,299 110.02 0.71%
2010-09-30 0 0.140 0.137 0.140 0.136 0.140 312,000 42,752 0.1370 108.4 106.0 108.4 105.3 108.4 403 106.05 0.00%
2010-09-29 0 0.140 0.139 0.142 0.136 0.142 4,096,000 564,616 0.1378 108.4 107.6 109.9 105.3 109.9 5,292 106.69 -2.78%
2010-09-28 0 0.144 0.139 0.144 0.138 0.145 1,867,000 265,090 0.1420 111.5 107.6 111.5 106.8 112.2 2,412 109.89 0.00%
2010-09-27 0 0.144 0.142 0.144 0.136 0.145 5,508,000 784,800 0.1425 111.5 109.9 111.5 105.3 112.2 7,117 110.28 2.86%
2010-09-24 0 0.140 0.137 0.140 0.136 0.140 484,000 67,488 0.1394 108.4 106.0 108.4 105.3 108.4 625 107.92 -2.10%
2010-09-22 0 0.143 0.139 0.143 0.136 0.145 892,700 123,210 0.1380 110.7 107.6 110.7 105.3 112.2 1,153 106.82 2.14%
2010-09-21 0 0.140 0.136 0.140 0.138 0.142 1,508,000 211,136 0.1400 108.4 105.3 108.4 106.8 109.9 1,948 108.36 -0.71%
2010-09-20 0 0.141 0.139 0.142 0.138 0.154 2,384,000 335,960 0.1409 109.1 107.6 109.9 106.8 119.2 3,080 109.07 0.71%
2010-09-17 0 0.140 0.138 0.140 0.138 0.159 1,512,000 214,312 0.1417 108.4 106.8 108.4 106.8 123.1 1,954 109.70 0.72%
2010-09-16 0 0.139 0.136 0.139 0.135 0.146 1,824,000 251,240 0.1377 107.6 105.3 107.6 104.5 113.0 2,357 106.61 -4.79%
2010-09-15 0 0.146 0.142 0.146 0.136 0.147 2,760,000 383,768 0.1390 113.0 109.9 113.0 105.3 113.8 3,566 107.62 5.80%
2010-09-14 0 0.138 0.137 0.138 0.133 0.149 12,417,700 1,715,717 0.1382 106.8 106.0 106.8 102.9 115.3 16,044 106.94 -7.38%
2010-09-13 0 0.149 0.147 0.149 0.144 0.187 53,178,100 8,911,645 0.1676 115.3 113.8 115.3 111.5 144.7 68,708 129.70 16.41%
2010-09-10 0 0.128 0.123 0.130 0.128 0.137 168,000 21,816 0.1299 99.07 95.20 100.6 99.07 106.0 217 100.51 -0.78%
2010-09-09 0 0.129 0.122 0.129 0.125 0.129 38,000 4,722 0.1243 99.84 94.42 99.84 96.75 99.84 49 96.177 -0.77%
2010-09-08 0 0.130 0.122 0.130 - - 2,000 224 0.1120 100.6 94.42 100.6 - - 3 86.685 0.00%
2010-09-07 0 0.130 0.117 0.130 0.117 0.130 968,000 122,252 0.1263 100.6 90.56 100.6 90.56 100.6 1,251 97.748 1.56%
2010-09-06 0 0.128 0.119 0.128 0.123 0.129 24,000 3,048 0.1270 99.07 92.10 99.07 95.20 99.84 31 98.295 1.59%
2010-09-03 0 0.126 0.126 0.127 0.123 0.123 8,000 984 0.1230 97.52 97.52 98.29 95.20 95.20 10 95.199 0.00%
2010-09-02 0 0.126 0.122 0.127 0.126 0.139 5,176,000 652,380 0.1260 97.52 94.42 98.29 97.52 107.6 6,688 97.551 3.28%
2010-09-01 0 0.122 0.134 0.140 0.121 0.130 996,000 122,588 0.1231 94.42 103.7 108.4 93.65 100.6 1,287 95.261 -6.87%
2010-08-31 0 0.131 0.131 0.132 - - 0 0 - 101.4 101.4 102.2 - - 0 - 0.77%
2010-08-30 0 0.130 0.125 0.135 0.125 0.138 570,500 71,660 0.1256 100.6 96.75 104.5 96.75 106.8 737 97.218 4.00%
2010-08-27 0 0.125 0.118 0.125 0.125 0.125 80,000 10,000 0.1250 96.75 91.33 96.75 96.75 96.75 103 96.747 0.00%
2010-08-26 0 0.125 0.122 0.135 0.125 0.130 160,000 20,400 0.1275 96.75 94.42 104.5 96.75 100.6 207 98.682 -3.85%
2010-08-25 0 0.130 0.130 0.135 0.130 0.140 267,500 34,938 0.1306 100.6 100.6 104.5 100.6 108.4 346 101.09 0.00%
2010-08-24 0 0.130 0.121 0.130 0.120 0.135 1,089,000 138,751 0.1274 100.6 93.65 100.6 92.88 104.5 1,407 98.613 12.07%
2010-08-23 0 0.116 0.116 0.125 0.114 0.124 241,500 28,245 0.1170 89.78 89.78 96.75 88.23 95.97 312 90.521 -9.38%
2010-08-20 0 0.128 0.117 0.128 0.118 0.128 659,000 78,937 0.1198 99.07 90.56 99.07 91.33 99.07 851 92.709 2.40%
2010-08-19 0 0.125 0.122 0.125 0.121 0.130 1,330,000 165,360 0.1243 96.75 94.42 96.75 93.65 100.6 1,718 96.229 -0.79%
2010-08-18 0 0.126 0.125 0.130 0.126 0.127 176,000 22,216 0.1262 97.52 96.75 100.6 97.52 98.29 227 97.697 -3.08%
2010-08-17 0 0.130 0.125 0.130 0.125 0.135 366,000 46,452 0.1269 100.6 96.75 100.6 96.75 104.5 473 98.231 4.00%
2010-08-16 0 0.125 0.122 0.125 0.116 0.129 4,292,000 518,928 0.1209 96.75 94.42 96.75 89.78 99.84 5,545 93.578 -6.72%
2010-08-13 1 - - - - - 0 0 - 103.7 - - - - 0 - 0.00%
2010-08-12 0 0.134 0.134 0.135 0.131 0.132 144,000 18,928 0.1314 103.7 103.7 104.5 101.4 102.2 186 101.73 0.75%
2010-08-11 0 0.133 0.128 0.134 0.127 0.133 206,000 26,312 0.1277 102.9 99.07 103.7 98.29 102.9 266 98.858 4.72%
2010-08-10 0 0.127 0.131 0.132 0.127 0.132 2,496,500 322,902 0.1293 98.29 101.4 102.2 98.29 102.2 3,226 100.11 -6.62%
2010-08-09 0 0.136 0.136 0.137 0.128 0.135 320,000 42,144 0.1317 105.3 105.3 106.0 99.07 104.5 413 101.93 1.49%
2010-08-06 0 0.134 0.134 0.138 0.130 0.134 996,000 130,956 0.1315 103.7 103.7 106.8 100.6 103.7 1,287 101.76 -4.29%
2010-08-05 0 0.140 0.135 0.142 0.135 0.140 1,516,412 206,535 0.1362 108.4 104.5 109.9 104.5 108.4 1,959 105.42 -0.71%
2010-08-04 0 0.141 0.140 0.141 0.140 0.141 671,500 94,495 0.1407 109.1 108.4 109.1 108.4 109.1 868 108.92 0.71%
2010-08-03 0 0.140 0.136 0.140 0.136 0.144 3,314,000 469,272 0.1416 108.4 105.3 108.4 105.3 111.5 4,282 109.60 0.00%
2010-08-02 0 0.140 0.134 0.140 0.132 0.142 976,000 136,736 0.1401 108.4 103.7 108.4 102.2 109.9 1,261 108.43 2.94%
2010-07-30 0 0.136 0.136 0.145 0.136 0.144 711,500 98,463 0.1384 105.3 105.3 112.2 105.3 111.5 919 107.11 -5.56%
2010-07-29 0 0.144 0.138 0.144 0.138 0.145 1,202,000 168,096 0.1398 111.5 106.8 111.5 106.8 112.2 1,553 108.24 2.86%
2010-07-28 0 0.140 0.132 0.140 0.123 0.145 63,236,000 7,790,060 0.1232 108.4 102.2 108.4 95.20 112.2 81,703 95.346 -2.10%
2010-07-27 0 0.143 0.131 0.143 0.138 0.143 207,000 28,676 0.1385 110.7 101.4 110.7 106.8 110.7 267 107.22 -0.69%
2010-07-26 0 0.144 0.144 0.145 0.135 0.140 2,603,200 353,920 0.1360 111.5 111.5 112.2 104.5 108.4 3,363 105.23 -0.69%
2010-07-23 0 0.145 0.144 0.145 0.144 0.146 159,200 23,036 0.1447 112.2 111.5 112.2 111.5 113.0 206 111.99 0.00%
2010-07-22 0 0.145 0.143 0.149 0.140 0.148 2,235,600 320,592 0.1434 112.2 110.7 115.3 108.4 114.5 2,888 110.99 0.00%
2010-07-21 0 0.145 0.143 0.151 0.140 0.151 1,234,000 181,044 0.1467 112.2 110.7 116.9 108.4 116.9 1,594 113.55 -3.97%
2010-07-20 0 0.151 0.143 0.154 0.143 0.155 256,100 38,098 0.1488 116.9 110.7 119.2 110.7 120.0 331 115.14 -2.58%
2010-07-19 0 0.155 0.150 0.160 0.145 0.159 1,046,800 159,872 0.1527 120.0 116.1 123.8 112.2 123.1 1,352 118.20 -5.49%
2010-07-16 0 0.164 0.164 0.165 0.160 0.164 380,500 62,035 0.1630 126.9 126.9 127.7 123.8 126.9 492 126.19 -0.61%
2010-07-15 0 0.165 0.160 0.165 0.164 0.165 1,200,000 197,976 0.1650 127.7 123.8 127.7 126.9 127.7 1,550 127.69 0.00%
2010-07-14 0 0.165 0.159 0.173 0.165 0.171 570,000 94,604 0.1660 127.7 123.1 133.9 127.7 132.3 736 128.46 -7.30%
2010-07-13 0 0.178 0.170 0.178 0.175 0.180 92,000 16,472 0.1790 137.8 131.6 137.8 135.4 139.3 119 138.58 4.71%
2010-07-12 0 0.170 0.170 0.180 0.165 0.193 1,247,700 219,146 0.1756 131.6 131.6 139.3 127.7 149.4 1,612 135.94 -4.49%
2010-07-09 0 0.178 0.170 0.180 - - 6,000 960 0.1600 137.8 131.6 139.3 - - 8 123.84 0.00%
2010-07-08 0 0.178 0.170 0.180 0.174 0.180 11,819,200 2,079,150 0.1759 137.8 131.6 139.3 134.7 139.3 15,271 136.15 4.71%
2010-07-07 0 0.170 0.168 0.172 0.169 0.180 1,443,600 256,048 0.1774 131.6 130.0 133.1 130.8 139.3 1,865 137.28 3.03%
2010-07-06 0 0.165 0.162 0.172 0.155 0.169 522,500 87,015 0.1665 127.7 125.4 133.1 120.0 130.8 675 128.89 -3.51%
2010-07-05 0 0.171 0.162 0.171 0.171 0.175 636,800 109,856 0.1725 132.3 125.4 132.3 132.3 135.4 823 133.52 -1.72%
2010-07-02 0 0.174 0.161 0.174 0.160 0.174 86,500 14,207 0.1642 134.7 124.6 134.7 123.8 134.7 112 127.12 0.00%
2010-06-30 0 0.174 0.156 0.174 - - 0 0 - 134.7 120.7 134.7 - - 0 - 0.00%
2010-06-29 0 0.174 0.170 0.174 0.170 0.174 40,000 6,832 0.1708 134.7 131.6 134.7 131.6 134.7 52 132.19 -2.79%
2010-06-28 0 0.179 0.170 0.179 0.170 0.179 592,000 101,008 0.1706 138.5 131.6 138.5 131.6 138.5 765 132.06 0.00%
2010-06-25 0 0.179 0.175 0.185 - - 0 0 - 138.5 135.4 143.2 - - 0 - 0.00%
2010-06-24 0 0.179 0.181 0.184 0.179 0.183 970,000 176,556 0.1820 138.5 140.1 142.4 138.5 141.6 1,253 140.88 1.70%
2010-06-23 0 0.176 0.176 0.181 0.176 0.182 304,000 54,848 0.1804 136.2 136.2 140.1 136.2 140.9 393 139.64 -3.30%
2010-06-22 0 0.182 0.175 0.182 0.175 0.188 830,000 148,772 0.1792 140.9 135.4 140.9 135.4 145.5 1,072 138.73 -3.19%
2010-06-21 0 0.188 0.180 0.188 0.180 0.192 6,176,000 1,172,440 0.1898 145.5 139.3 145.5 139.3 148.6 7,980 146.93 0.00%
2010-06-18 0 0.188 0.172 0.188 - - 0 0 - 145.5 133.1 145.5 - - 0 - 0.00%
2010-06-17 0 0.188 0.177 0.188 0.180 0.188 1,389,000 252,271 0.1816 145.5 137.0 145.5 139.3 145.5 1,795 140.57 -3.09%
2010-06-15 0 0.194 0.173 0.194 - - 0 0 - 150.2 133.9 150.2 - - 0 - -1.52%
2010-06-14 0 0.197 0.197 0.198 0.190 0.195 338,000 64,442 0.1907 152.5 152.5 153.2 147.1 150.9 437 147.56 4.23%
2010-06-11 0 0.189 0.182 0.189 0.182 0.189 993,000 183,175 0.1845 146.3 140.9 146.3 140.9 146.3 1,283 142.77 -1.56%
2010-06-10 0 0.192 0.182 0.193 0.181 0.196 936,000 173,344 0.1852 148.6 140.9 149.4 140.1 151.7 1,209 143.34 -1.54%
2010-06-09 0 0.195 0.191 0.195 0.180 0.205 3,755,500 718,613 0.1913 150.9 147.8 150.9 139.3 158.7 4,852 148.10 8.33%
2010-06-08 0 0.180 0.168 0.180 0.182 0.183 88,000 16,096 0.1829 139.3 130.0 139.3 140.9 141.6 114 141.57 -1.64%
2010-06-07 1 - - - - - 0 0 - 141.6 - - - - 0 - 0.00%
2010-06-04 0 0.183 0.179 0.183 0.178 0.183 810,000 145,356 0.1795 141.6 138.5 141.6 137.8 141.6 1,047 138.89 2.23%
2010-06-03 0 0.179 0.175 0.180 0.168 0.180 1,166,000 207,972 0.1784 138.5 135.4 139.3 130.0 139.3 1,507 138.05 2.29%
2010-06-02 0 0.175 0.170 0.175 0.171 0.180 1,595,000 284,342 0.1783 135.4 131.6 135.4 132.3 139.3 2,061 137.98 -3.31%
2010-06-01 0 0.181 0.170 0.181 0.170 0.181 225,000 38,360 0.1705 140.1 131.6 140.1 131.6 140.1 291 131.95 0.56%
2010-05-31 0 0.180 0.175 0.180 0.170 0.180 272,000 47,792 0.1757 139.3 135.4 139.3 131.6 139.3 351 135.99 0.56%
2010-05-28 0 0.179 0.172 0.179 0.170 0.188 1,019,000 180,048 0.1767 138.5 133.1 138.5 131.6 145.5 1,317 136.75 2.29%
2010-05-27 0 0.175 0.170 0.175 0.168 0.175 1,955,000 329,796 0.1687 135.4 131.6 135.4 130.0 135.4 2,526 130.56 0.00%
2010-05-26 0 0.175 0.168 0.175 0.168 0.179 705,000 120,264 0.1706 135.4 130.0 135.4 130.0 138.5 911 132.03 -1.69%
2010-05-25 0 0.178 0.167 0.178 0.166 0.183 4,130,000 722,526 0.1749 137.8 129.3 137.8 128.5 141.6 5,336 135.40 -3.78%
2010-05-24 0 0.185 0.181 0.186 0.180 0.190 2,800,000 520,752 0.1860 143.2 140.1 144.0 139.3 147.1 3,618 143.95 6.32%
2010-05-20 0 0.174 0.166 0.179 0.170 0.197 2,876,500 527,091 0.1832 134.7 128.5 138.5 131.6 152.5 3,717 141.82 -8.42%
2010-05-19 0 0.190 0.190 0.193 0.190 0.195 2,301,000 443,442 0.1927 147.1 147.1 149.4 147.1 150.9 2,973 149.16 -5.00%
2010-05-18 0 0.200 0.197 0.200 0.197 0.200 3,664,500 731,132 0.1995 154.8 152.5 154.8 152.5 154.8 4,735 154.42 1.52%
2010-05-17 0 0.197 0.197 0.198 0.196 0.210 2,734,000 543,444 0.1988 152.5 152.5 153.2 151.7 162.5 3,532 153.84 -1.99%
2010-05-14 0 0.201 0.201 0.210 0.201 0.212 6,084,000 1,262,976 0.2076 155.6 155.6 162.5 155.6 164.1 7,861 160.67 -6.94%
2010-05-13 0 0.216 0.209 0.216 0.208 0.216 2,769,500 581,467 0.2100 167.2 161.8 167.2 161.0 167.2 3,578 162.50 1.41%
2010-05-12 0 0.213 0.210 0.213 0.208 0.215 12,426,000 2,613,720 0.2103 164.9 162.5 164.9 161.0 166.4 16,055 162.80 0.00%
2010-05-11 0 0.213 0.210 0.215 0.208 0.230 10,422,500 2,292,687 0.2200 164.9 162.5 166.4 161.0 178.0 13,466 170.25 -1.39%
2010-05-10 1 - - - - - 0 0 - 167.2 - - - - 0 - 0.00%
2010-05-07 0 0.216 0.215 0.219 0.198 0.218 7,611,000 1,601,926 0.2105 167.2 166.4 169.5 153.2 168.7 9,834 162.90 -1.82%
2010-05-06 0 0.220 0.217 0.220 0.192 0.220 24,669,500 5,143,684 0.2085 170.3 168.0 170.3 148.6 170.3 31,874 161.38 -2.22%
2010-05-05 1 - - - - - 0 0 - 174.1 - - - - 0 - 0.00%
2010-05-04 0 0.225 0.221 0.227 0.210 0.225 5,592,000 1,226,856 0.2194 174.1 171.0 175.7 162.5 174.1 7,225 169.81 3.69%
2010-05-03 0 0.217 0.215 0.217 0.215 0.219 4,216,000 910,352 0.2159 168.0 166.4 168.0 166.4 169.5 5,447 167.12 0.93%
2010-04-30 0 0.215 0.212 0.219 0.208 0.215 3,382,000 714,328 0.2112 166.4 164.1 169.5 161.0 166.4 4,370 163.47 1.42%
2010-04-29 0 0.212 0.212 0.213 0.210 0.219 3,648,000 776,776 0.2129 164.1 164.1 164.9 162.5 169.5 4,713 164.80 -2.30%
2010-04-28 0 0.217 0.214 0.217 0.205 0.217 5,247,000 1,110,165 0.2116 168.0 165.6 168.0 158.7 168.0 6,779 163.76 0.46%
2010-04-27 0 0.216 0.216 0.220 0.215 0.225 4,508,000 979,496 0.2173 167.2 167.2 170.3 166.4 174.1 5,824 168.17 -3.57%
2010-04-26 0 0.224 0.220 0.224 0.221 0.231 7,808,000 1,757,600 0.2251 173.4 170.3 173.4 171.0 178.8 10,088 174.22 -2.61%
2010-04-23 0 0.230 0.228 0.230 0.226 0.235 7,722,000 1,785,558 0.2312 178.0 176.5 178.0 174.9 181.9 9,977 178.97 0.00%
2010-04-22 0 0.230 0.225 0.231 0.223 0.235 9,638,000 2,194,686 0.2277 178.0 174.1 178.8 172.6 181.9 12,453 176.24 0.00%
2010-04-21 0 0.230 0.227 0.230 0.214 0.237 28,404,000 6,409,764 0.2257 178.0 175.7 178.0 165.6 183.4 36,699 174.66 9.00%
2010-04-20 0 0.211 0.203 0.212 0.193 0.211 6,328,000 1,286,208 0.2033 163.3 157.1 164.1 149.4 163.3 8,176 157.32 8.76%
2010-04-19 0 0.194 0.194 0.198 0.193 0.202 6,119,500 1,217,228 0.1989 150.2 150.2 153.2 149.4 156.3 7,907 153.95 -1.52%
2010-04-16 0 0.197 0.197 0.199 0.190 0.202 10,774,000 2,122,250 0.1970 152.5 152.5 154.0 147.1 156.3 13,920 152.46 -4.37%
2010-04-15 0 0.206 0.206 0.211 0.203 0.211 3,134,000 645,850 0.2061 159.4 159.4 163.3 157.1 163.3 4,049 159.50 -2.37%
2010-04-14 0 0.211 0.210 0.211 0.208 0.217 4,428,000 933,576 0.2108 163.3 162.5 163.3 161.0 168.0 5,721 163.18 -2.31%
2010-04-13 0 0.216 0.216 0.220 0.210 0.220 4,960,000 1,070,008 0.2157 167.2 167.2 170.3 162.5 170.3 6,408 166.97 0.47%
2010-04-12 0 0.215 0.215 0.220 0.212 0.229 3,630,000 793,032 0.2185 166.4 166.4 170.3 164.1 177.2 4,690 169.09 -3.15%
2010-04-09 0 0.222 0.222 0.226 0.221 0.230 5,830,000 1,311,896 0.2250 171.8 171.8 174.9 171.0 178.0 7,533 174.16 1.83%
2010-04-08 0 0.218 0.218 0.224 0.201 0.238 31,936,000 7,078,064 0.2216 168.7 168.7 173.4 155.6 184.2 41,262 171.54 5.62%
2010-04-07 0 0.233 0.231 0.233 0.228 0.236 43,204,000 9,960,176 0.2305 159.7 158.4 159.7 156.3 161.8 63,015 158.06 1.30%
2010-04-01 0 0.230 0.230 0.231 0.227 0.236 8,702,000 2,003,776 0.2303 157.7 157.7 158.4 155.6 161.8 12,692 157.87 1.77%
2010-03-31 0 0.226 0.226 0.230 0.225 0.238 12,138,000 2,787,272 0.2296 154.9 154.9 157.7 154.3 163.2 17,704 157.44 -5.04%
2010-03-30 0 0.238 0.238 0.239 0.237 0.245 15,976,000 3,832,978 0.2399 163.2 163.2 163.9 162.5 168.0 23,302 164.49 -0.83%
2010-03-29 0 0.240 0.240 0.243 0.240 0.246 16,450,000 3,986,712 0.2424 164.5 164.5 166.6 164.5 168.7 23,993 166.16 0.00%
2010-03-26 0 0.240 0.240 0.242 0.239 0.247 17,736,000 4,304,596 0.2427 164.5 164.5 165.9 163.9 169.3 25,869 166.40 1.69%
2010-03-25 0 0.236 0.237 0.239 0.234 0.250 31,124,000 7,482,074 0.2404 161.8 162.5 163.9 160.4 171.4 45,396 164.82 -15.71%
2010-03-24 1 - - - - - 0 0 - 192.0 - - - - 0 - 0.00%
2010-03-23 1 - - - - - 0 0 - 192.0 - - - - 0 - 0.00%
2010-03-22 1 - - - - - 0 0 - 192.0 - - - - 0 - 0.00%
2010-03-19 0 0.280 0.280 0.285 0.270 0.295 24,402,000 6,879,830 0.2819 192.0 192.0 195.4 185.1 202.3 35,591 193.30 0.00%
2010-03-18 0 0.280 0.280 0.285 0.250 0.295 22,138,000 6,057,490 0.2736 192.0 192.0 195.4 171.4 202.3 32,289 187.60 12.00%
2010-03-17 0 0.250 0.250 0.255 0.250 0.255 6,961,000 1,759,468 0.2528 171.4 171.4 174.8 171.4 174.8 10,153 173.30 0.00%
2010-03-16 0 0.250 0.248 0.250 0.250 0.265 30,312,000 7,847,990 0.2589 171.4 170.0 171.4 171.4 181.7 44,211 177.51 -3.85%
2010-03-15 0 0.260 0.255 0.260 0.250 0.265 6,044,000 1,563,830 0.2587 178.3 174.8 178.3 171.4 181.7 8,815 177.40 1.96%
2010-03-12 0 0.255 0.255 0.260 0.255 0.260 6,679,000 1,732,115 0.2593 174.8 174.8 178.3 174.8 178.3 9,742 177.81 -1.92%
2010-03-11 0 0.260 0.255 0.260 0.250 0.260 3,814,000 976,110 0.2559 178.3 174.8 178.3 171.4 178.3 5,563 175.47 1.96%
2010-03-10 0 0.255 0.255 0.260 0.255 0.260 2,360,000 606,640 0.2571 174.8 174.8 178.3 174.8 178.3 3,442 176.24 -1.92%
2010-03-09 0 0.260 0.255 0.260 0.255 0.265 5,210,000 1,351,960 0.2595 178.3 174.8 178.3 174.8 181.7 7,599 177.91 0.00%
2010-03-08 0 0.260 0.255 0.260 0.255 0.265 1,328,000 342,480 0.2579 178.3 174.8 178.3 174.8 181.7 1,937 176.81 1.96%
2010-03-05 0 0.255 0.255 0.265 0.255 0.265 2,868,000 747,080 0.2605 174.8 174.8 181.7 174.8 181.7 4,183 178.59 -1.92%
2010-03-04 0 0.260 0.255 0.260 0.260 0.270 11,408,000 2,974,432 0.2607 178.3 174.8 178.3 178.3 185.1 16,639 178.76 0.00%
2010-03-03 0 0.260 0.255 0.265 0.255 0.265 9,576,000 2,493,330 0.2604 178.3 174.8 181.7 174.8 181.7 13,967 178.52 0.00%
2010-03-02 0 0.260 0.260 0.265 0.250 0.270 4,316,000 1,123,240 0.2603 178.3 178.3 181.7 171.4 185.1 6,295 178.43 0.00%
2010-03-01 0 0.260 0.260 0.270 0.255 0.275 1,852,000 492,884 0.2661 178.3 178.3 185.1 174.8 188.5 2,701 182.47 -10.34%
2010-02-26 0 0.290 0.285 0.290 0.280 0.295 17,580,000 5,059,400 0.2878 198.8 195.4 198.8 192.0 202.3 25,641 197.32 1.75%
2010-02-25 0 0.285 0.280 0.285 0.240 0.290 16,290,000 4,407,190 0.2705 195.4 192.0 195.4 164.5 198.8 23,760 185.49 15.38%
2010-02-24 0 0.247 0.243 0.245 0.238 0.250 4,050,000 1,003,570 0.2478 169.3 166.6 168.0 163.2 171.4 5,907 169.89 1.23%
2010-02-23 0 0.244 0.242 0.248 0.243 0.250 2,350,000 580,670 0.2471 167.3 165.9 170.0 166.6 171.4 3,428 169.41 -4.31%
2010-02-22 0 0.255 0.250 0.255 0.230 0.265 7,930,000 2,018,440 0.2545 174.8 171.4 174.8 157.7 181.7 11,566 174.51 9.44%
2010-02-19 0 0.233 0.231 0.233 0.226 0.238 4,120,000 958,300 0.2326 159.7 158.4 159.7 154.9 163.2 6,009 159.47 4.02%
2010-02-18 0 0.224 0.223 0.228 0.224 0.242 2,420,000 556,370 0.2299 153.6 152.9 156.3 153.6 165.9 3,530 157.63 -6.67%
2010-02-17 0 0.240 0.240 0.241 0.240 0.246 2,220,000 537,380 0.2421 164.5 164.5 165.2 164.5 168.7 3,238 165.96 -4.00%
2010-02-12 0 0.250 0.249 0.250 0.245 0.260 3,980,000 1,005,720 0.2527 171.4 170.7 171.4 168.0 178.3 5,805 173.25 -1.96%
2010-02-11 0 0.255 0.260 0.265 0.248 0.280 5,470,000 1,428,220 0.2611 174.8 178.3 181.7 170.0 192.0 7,978 179.01 -3.77%
2010-02-10 0 2.650 2.650 2.660 2.640 2.750 945,000 2,533,690 2.6812 181.7 181.7 182.4 181.0 188.5 13,783 183.82 -1.49%
2010-02-09 0 2.690 2.670 2.690 2.490 2.840 4,033,000 10,771,150 2.6708 184.4 183.1 184.4 170.7 194.7 58,823 183.11 9.80%
2010-02-08 0 2.450 2.430 2.450 2.420 2.500 249,000 610,650 2.4524 168.0 166.6 168.0 165.9 171.4 3,632 168.14 0.41%
2010-02-05 0 2.440 2.440 2.470 2.400 2.500 270,000 660,570 2.4466 167.3 167.3 169.3 164.5 171.4 3,938 167.74 -2.79%
2010-02-04 0 2.510 2.490 2.520 2.450 2.620 744,000 1,863,400 2.5046 172.1 170.7 172.8 168.0 179.6 10,852 171.72 1.21%
2010-02-03 0 2.480 2.470 2.520 2.480 2.550 1,133,000 2,831,640 2.4992 170.0 169.3 172.8 170.0 174.8 16,525 171.35 -0.80%
2010-02-02 0 2.500 2.480 2.540 2.450 2.590 264,500 670,610 2.5354 171.4 170.0 174.1 168.0 177.6 3,858 173.83 0.40%
2010-02-01 0 2.490 2.470 2.490 2.430 2.500 188,000 467,010 2.4841 170.7 169.3 170.7 166.6 171.4 2,742 170.31 -1.19%
2010-01-29 0 2.520 2.450 2.550 2.440 2.520 266,000 657,100 2.4703 172.8 168.0 174.8 167.3 172.8 3,880 169.37 -1.18%
2010-01-28 0 2.550 2.480 2.550 2.450 2.550 200,000 501,670 2.5084 174.8 170.0 174.8 168.0 174.8 2,917 171.98 2.82%
2010-01-27 0 2.480 2.460 2.480 2.470 2.600 210,000 528,700 2.5176 170.0 168.7 170.0 169.3 178.3 3,063 172.61 -2.36%
2010-01-26 0 2.540 2.530 2.600 2.510 2.700 385,000 1,009,100 2.6210 174.1 173.5 178.3 172.1 185.1 5,615 179.70 -4.51%
2010-01-25 0 2.660 2.660 2.670 2.610 2.680 468,000 1,240,840 2.6514 182.4 182.4 183.1 178.9 183.7 6,826 181.78 3.91%
2010-01-22 0 2.560 2.560 2.580 2.450 2.610 852,000 2,151,380 2.5251 175.5 175.5 176.9 168.0 178.9 12,427 173.12 -5.19%
2010-01-21 0 2.700 2.660 2.700 2.640 2.740 613,000 1,650,550 2.6926 185.1 182.4 185.1 181.0 187.9 8,941 184.61 0.75%
2010-01-20 0 2.680 2.680 2.700 2.680 2.800 2,654,000 7,251,570 2.7323 183.7 183.7 185.1 183.7 192.0 38,710 187.33 -1.11%
2010-01-19 0 2.710 2.710 2.750 2.700 2.820 837,000 2,301,740 2.7500 185.8 185.8 188.5 185.1 193.3 12,208 188.54 -2.52%
2010-01-18 0 2.780 2.780 2.790 2.660 2.890 2,086,000 5,860,260 2.8093 190.6 190.6 191.3 182.4 198.1 30,425 192.61 1.83%
2010-01-15 0 2.730 2.730 2.740 2.710 2.890 1,543,000 4,321,490 2.8007 187.2 187.2 187.9 185.8 198.1 22,505 192.02 -2.15%
2010-01-14 0 2.790 2.800 2.810 2.680 2.840 3,731,000 10,401,560 2.7879 191.3 192.0 192.7 183.7 194.7 54,418 191.14 6.08%
2010-01-13 0 2.630 2.570 2.580 2.580 3.850 23,862,000 69,064,190 2.8943 180.3 176.2 176.9 176.9 264.0 348,038 198.44 -24.43%
2010-01-12 0 3.480 3.440 3.480 3.420 3.550 1,437,000 4,975,350 3.4623 238.6 235.9 238.6 234.5 243.4 20,959 237.38 1.75%
2010-01-11 0 3.420 3.420 3.430 3.400 3.480 1,015,000 3,485,780 3.4343 234.5 234.5 235.2 233.1 238.6 14,804 235.46 -1.72%
2010-01-08 0 3.480 3.480 3.510 3.430 3.600 594,000 2,080,470 3.5025 238.6 238.6 240.7 235.2 246.8 8,664 240.14 1.75%
2010-01-07 0 3.420 3.420 3.450 3.420 3.500 286,000 987,730 3.4536 234.5 234.5 236.5 234.5 240.0 4,171 236.78 -1.44%
2010-01-06 0 3.470 3.420 3.470 3.420 3.490 487,000 1,674,810 3.4390 237.9 234.5 237.9 234.5 239.3 7,103 235.79 1.76%
2010-01-05 0 3.410 3.410 3.430 3.400 3.520 943,000 3,237,630 3.4333 233.8 233.8 235.2 233.1 241.3 13,754 235.39 -1.16%
2010-01-04 0 3.450 3.420 3.460 3.420 3.530 620,000 2,130,320 3.4360 236.5 234.5 237.2 234.5 242.0 9,043 235.58 -0.86%
2009-12-31 0 3.480 3.440 3.480 3.410 3.500 203,000 701,670 3.4565 238.6 235.9 238.6 233.8 240.0 2,961 236.98 0.00%
2009-12-30 0 3.480 3.430 3.480 3.430 3.650 824,000 2,908,750 3.5300 238.6 235.2 238.6 235.2 250.2 12,018 242.02 -1.69%
2009-12-29 0 3.540 3.500 3.540 3.430 3.750 602,000 2,145,780 3.5644 242.7 240.0 242.7 235.2 257.1 8,780 244.38 0.28%
2009-12-28 0 3.530 3.450 3.530 3.300 3.580 506,000 1,757,030 3.4724 242.0 236.5 242.0 226.3 245.5 7,380 238.07 7.95%
2009-12-24 0 3.270 3.200 3.270 3.210 3.270 23,000 74,690 3.2474 224.2 219.4 224.2 220.1 224.2 335 222.65 2.51%
2009-12-23 0 3.190 3.190 3.290 3.180 3.280 92,000 296,300 3.2207 218.7 218.7 225.6 218.0 224.9 1,342 220.81 0.00%
2009-12-22 0 3.190 3.190 3.290 3.150 3.300 125,000 400,360 3.2029 218.7 218.7 225.6 216.0 226.3 1,823 219.59 0.63%
2009-12-21 0 3.170 3.150 3.170 3.100 3.330 431,000 1,382,210 3.2070 217.3 216.0 217.3 212.5 228.3 6,286 219.88 -0.63%
2009-12-18 0 3.190 3.150 3.190 2.920 3.350 809,000 2,486,250 3.0732 218.7 216.0 218.7 200.2 229.7 11,800 210.71 -6.73%
2009-12-17 0 3.420 3.420 3.450 3.400 3.560 404,000 1,395,580 3.4544 234.5 234.5 236.5 233.1 244.1 5,893 236.84 0.00%
2009-12-16 0 3.420 3.420 3.480 3.420 3.950 2,001,000 7,003,800 3.5001 234.5 234.5 238.6 234.5 270.8 29,185 239.98 -10.00%
2009-12-15 0 3.800 3.750 3.800 3.700 4.300 3,072,000 12,375,890 4.0286 260.5 257.1 260.5 253.7 294.8 44,806 276.21 -2.06%
2009-12-14 0 3.880 3.820 3.880 3.420 3.900 1,124,000 3,972,520 3.5343 266.0 261.9 266.0 234.5 267.4 16,394 242.31 13.12%
2009-12-11 0 3.430 3.420 3.450 3.400 3.470 918,000 3,153,390 3.4351 235.2 234.5 236.5 233.1 237.9 13,389 235.51 -0.58%
2009-12-10 0 3.450 3.430 3.450 3.420 3.530 788,000 2,705,910 3.4339 236.5 235.2 236.5 234.5 242.0 11,493 235.43 0.00%
2009-12-09 0 3.450 3.430 3.450 3.420 3.500 1,368,000 4,712,190 3.4446 236.5 235.2 236.5 234.5 240.0 19,953 236.17 0.00%
2009-12-08 0 3.450 3.430 3.470 3.400 3.540 1,855,000 6,402,170 3.4513 236.5 235.2 237.9 233.1 242.7 27,056 236.63 0.58%
2009-12-07 0 3.430 3.400 3.470 3.400 3.600 832,000 2,885,460 3.4681 235.2 233.1 237.9 233.1 246.8 12,135 237.78 -0.87%
2009-12-04 0 3.460 3.400 3.470 3.400 3.580 1,012,000 3,488,510 3.4471 237.2 233.1 237.9 233.1 245.5 14,760 236.34 -1.14%
2009-12-03 0 3.500 3.500 3.510 3.440 3.680 2,217,000 7,781,550 3.5099 240.0 240.0 240.7 235.9 252.3 32,336 240.65 0.86%
2009-12-02 0 3.470 3.420 3.480 3.300 3.630 3,632,000 12,522,290 3.4478 237.9 234.5 238.6 226.3 248.9 52,974 236.38 0.58%
2009-12-01 0 3.450 3.500 3.510 3.440 3.720 2,467,000 8,704,000 3.5282 236.5 240.0 240.7 235.9 255.0 35,982 241.90 0.00%
2009-11-30 0 3.450 3.450 3.480 3.400 4.100 4,215,000 15,135,810 3.5909 236.5 236.5 238.6 233.1 281.1 61,478 246.20 -11.08%
2009-11-27 0 3.880 3.800 3.860 3.860 4.200 2,489,000 9,881,690 3.9701 266.0 260.5 264.6 264.6 288.0 36,303 272.20 -10.80%
2009-11-26 0 4.350 4.250 4.350 4.200 4.510 412,000 1,784,580 4.3315 298.2 291.4 298.2 288.0 309.2 6,009 296.97 -1.36%
2009-11-25 0 4.410 4.380 4.450 4.380 4.600 833,000 3,707,320 4.4506 302.4 300.3 305.1 300.3 315.4 12,150 305.14 -2.00%
2009-11-24 0 4.500 4.460 4.540 4.250 4.650 1,454,850 6,588,095 4.5284 308.5 305.8 311.3 291.4 318.8 21,220 310.47 4.17%
2009-11-23 0 4.320 4.320 4.340 3.900 5.780 5,092,920 22,947,872 4.5058 296.2 296.2 297.6 267.4 396.3 74,282 308.93 -11.84%
2009-11-20 0 4.900 4.900 5.000 2.870 5.300 22,614,000 90,847,500 4.0173 336.0 336.0 342.8 196.8 363.4 329,835 275.43 81.48%
2009-11-19 0 2.700 2.660 2.700 2.400 2.720 890,000 2,308,500 2.5938 185.1 182.4 185.1 164.5 186.5 12,981 177.84 12.50%
2009-11-18 0 2.400 2.390 2.420 2.220 2.450 2,396,000 5,541,580 2.3128 164.5 163.9 165.9 152.2 168.0 34,947 158.57 8.11%
2009-11-17 0 2.220 2.220 2.250 2.180 2.200 215,000 472,030 2.1955 152.2 152.2 154.3 149.5 150.8 3,136 150.53 3.26%
2009-11-16 0 2.150 2.100 2.150 2.150 2.200 179,000 387,450 2.1645 147.4 144.0 147.4 147.4 150.8 2,611 148.40 0.00%
2009-11-13 0 2.150 2.150 2.200 2.120 2.150 10,000 21,350 2.1350 147.4 147.4 150.8 145.4 147.4 146 146.38 -1.38%
2009-11-12 0 2.180 2.160 2.200 2.090 2.180 90,000 190,280 2.1142 149.5 148.1 150.8 143.3 149.5 1,313 144.95 -0.91%
2009-11-11 0 2.200 2.180 2.200 2.150 2.200 116,000 252,160 2.1738 150.8 149.5 150.8 147.4 150.8 1,692 149.04 0.00%
2009-11-10 0 2.200 2.200 2.240 2.150 2.280 155,000 344,510 2.2226 150.8 150.8 153.6 147.4 156.3 2,261 152.39 -1.79%
2009-11-09 0 2.240 2.230 2.290 2.000 2.400 1,838,000 3,858,870 2.0995 153.6 152.9 157.0 137.1 164.5 26,808 143.94 -5.88%
2009-11-06 0 2.380 2.380 2.440 2.380 2.800 58,364,000 108,108,980 1.8523 163.2 163.2 167.3 163.2 192.0 851,265 127.00 5.78%
2009-11-05 1 - - - - - 0 0 - 154.3 - - - - 0 - 0.00%
2009-11-04 0 2.250 2.160 2.250 2.150 2.250 145,790 320,153 2.1960 154.3 148.1 154.3 147.4 154.3 2,126 150.56 0.00%
2009-11-03 0 2.250 2.250 2.300 2.200 2.330 256,000 570,900 2.2301 154.3 154.3 157.7 150.8 159.7 3,734 152.90 -3.43%
2009-11-02 0 2.330 2.300 2.330 2.190 2.410 539,000 1,248,100 2.3156 159.7 157.7 159.7 150.1 165.2 7,862 158.76 4.48%
2009-10-30 0 2.230 2.210 2.230 1.950 2.300 564,000 1,226,210 2.1741 152.9 151.5 152.9 133.7 157.7 8,226 149.06 15.54%
2009-10-29 0 1.930 1.910 1.960 1.880 1.950 151,000 288,600 1.9113 132.3 131.0 134.4 128.9 133.7 2,202 131.04 0.00%
2009-10-28 0 1.930 1.920 1.930 1.950 1.960 56,000 109,560 1.9564 132.3 131.6 132.3 133.7 134.4 817 134.14 -0.52%
2009-10-27 0 1.940 1.910 1.940 1.910 1.950 134,000 258,120 1.9263 133.0 131.0 133.0 131.0 133.7 1,954 132.07 -0.51%
2009-10-23 0 1.950 1.950 1.970 1.900 1.970 240,000 465,720 1.9405 133.7 133.7 135.1 130.3 135.1 3,501 133.04 2.63%
2009-10-22 0 1.900 1.900 1.950 1.870 2.000 660,000 1,261,910 1.9120 130.3 130.3 133.7 128.2 137.1 9,626 131.09 -5.00%
2009-10-21 0 2.000 2.000 2.040 2.000 2.220 472,000 1,003,630 2.1263 137.1 137.1 139.9 137.1 152.2 6,884 145.78 -0.99%
2009-10-20 0 2.020 2.020 2.150 1.850 2.020 2,075,000 3,883,140 1.8714 138.5 138.5 147.4 126.8 138.5 30,265 128.31 9.19%
2009-10-19 0 1.850 1.840 1.850 1.830 1.850 138,000 254,680 1.8455 126.8 126.2 126.8 125.5 126.8 2,013 126.53 0.00%
2009-10-16 0 1.850 1.840 1.850 1.840 1.850 576,000 1,065,300 1.8495 126.8 126.2 126.8 126.2 126.8 8,401 126.80 0.54%
2009-10-15 0 1.840 1.830 1.850 1.830 1.850 300,000 552,760 1.8425 126.2 125.5 126.8 125.5 126.8 4,376 126.33 -0.54%
2009-10-14 0 1.850 1.830 1.850 1.840 1.850 28,525 52,465 1.8393 126.8 125.5 126.8 126.2 126.8 416 126.10 0.00%
2009-10-13 0 1.850 1.840 1.850 1.840 1.850 96,000 177,220 1.8460 126.8 126.2 126.8 126.2 126.8 1,400 126.57 0.00%
2009-10-12 0 1.850 1.840 1.850 1.820 1.850 1,655,000 3,046,420 1.8407 126.8 126.2 126.8 124.8 126.8 24,139 126.20 1.65%
2009-10-09 0 1.820 1.820 1.850 1.820 1.850 85,000 156,820 1.8449 124.8 124.8 126.8 124.8 126.8 1,240 126.49 -0.55%
2009-10-08 0 1.830 1.830 1.850 1.820 1.850 160,000 293,800 1.8363 125.5 125.5 126.8 124.8 126.8 2,334 125.90 -1.08%
2009-10-07 0 1.850 1.830 1.890 1.850 1.850 35,000 64,750 1.8500 126.8 125.5 129.6 126.8 126.8 510 126.84 1.09%
2009-10-06 0 1.830 1.820 1.870 1.830 1.830 503,000 920,490 1.8300 125.5 124.8 128.2 125.5 125.5 7,336 125.47 0.55%
2009-10-05 0 1.820 1.820 1.830 1.820 1.830 2,388,000 4,366,450 1.8285 124.8 124.8 125.5 124.8 125.5 34,830 125.36 -1.09%
2009-10-02 0 1.840 1.830 1.850 1.830 1.850 404,000 741,050 1.8343 126.2 125.5 126.8 125.5 126.8 5,893 125.76 0.55%
2009-09-30 0 1.830 1.830 1.850 1.820 1.840 559,000 1,023,770 1.8314 125.5 125.5 126.8 124.8 126.2 8,153 125.57 -0.54%
2009-09-29 0 1.840 1.830 1.840 1.830 1.840 279,000 511,440 1.8331 126.2 125.5 126.2 125.5 126.2 4,069 125.68 1.10%
2009-09-28 0 1.820 1.800 1.820 1.600 1.830 2,544,000 4,570,000 1.7964 124.8 123.4 124.8 109.7 125.5 37,105 123.16 -2.15%
2009-09-25 0 1.860 1.860 1.900 1.840 1.920 144,000 271,400 1.8847 127.5 127.5 130.3 126.2 131.6 2,100 129.22 1.64%
2009-09-24 0 1.830 1.830 1.860 1.820 1.850 189,000 347,820 1.8403 125.5 125.5 127.5 124.8 126.8 2,757 126.17 -1.61%
2009-09-23 0 1.860 1.860 1.920 1.850 1.860 5,000 9,270 1.8540 127.5 127.5 131.6 126.8 127.5 73 127.11 -3.12%
2009-09-22 0 1.920 1.850 1.920 1.920 1.920 125,000 240,000 1.9200 131.6 126.8 131.6 131.6 131.6 1,823 131.64 3.78%
2009-09-21 0 1.850 1.850 1.930 1.850 1.850 124,000 229,400 1.8500 126.8 126.8 132.3 126.8 126.8 1,809 126.84 0.00%
2009-09-18 0 1.850 1.830 1.940 1.850 1.850 18,000 33,300 1.8500 126.8 125.5 133.0 126.8 126.8 263 126.84 -3.65%
2009-09-17 0 1.920 1.870 1.920 1.850 1.920 50,000 95,930 1.9186 131.6 128.2 131.6 126.8 131.6 729 131.54 0.00%
2009-09-16 0 1.920 1.920 1.980 1.880 1.940 184,000 351,450 1.9101 131.6 131.6 135.8 128.9 133.0 2,684 130.96 -1.03%
2009-09-15 0 1.940 1.940 1.980 1.920 1.920 9,000 17,280 1.9200 133.0 133.0 135.8 131.6 131.6 131 131.64 0.00%
2009-09-14 0 1.940 1.940 1.990 1.910 1.940 121,000 232,790 1.9239 133.0 133.0 136.4 131.0 133.0 1,765 131.90 0.00%
2009-09-11 0 1.940 1.940 1.980 1.940 2.050 25,000 50,200 2.0080 133.0 133.0 135.8 133.0 140.6 365 137.67 -2.51%
2009-09-10 0 1.990 1.910 1.990 1.880 2.000 205,000 401,920 1.9606 136.4 131.0 136.4 128.9 137.1 2,990 134.42 5.85%
2009-09-09 0 1.880 1.880 1.900 1.830 1.880 1,232,000 2,288,200 1.8573 128.9 128.9 130.3 125.5 128.9 17,969 127.34 1.08%
2009-09-08 0 1.860 1.860 1.870 1.820 1.980 876,000 1,661,130 1.8963 127.5 127.5 128.2 124.8 135.8 12,777 130.01 -7.46%
2009-09-07 0 2.010 2.010 2.070 2.010 2.100 862,000 1,766,670 2.0495 137.8 137.8 141.9 137.8 144.0 12,573 140.52 0.50%
2009-09-04 0 2.000 2.000 2.020 1.970 2.070 1,462,000 2,931,940 2.0054 137.1 137.1 138.5 135.1 141.9 21,324 137.50 -4.76%
2009-09-03 0 2.100 2.080 2.120 2.060 2.300 2,221,000 4,843,550 2.1808 144.0 142.6 145.4 141.2 157.7 32,394 149.52 -2.78%
2009-09-02 0 2.160 2.110 2.160 2.070 2.270 815,000 1,744,920 2.1410 148.1 144.7 148.1 141.9 155.6 11,887 146.79 2.37%
2009-09-01 0 2.110 2.110 2.170 2.030 2.400 2,125,000 4,707,690 2.2154 144.7 144.7 148.8 139.2 164.5 30,994 151.89 3.94%
2009-08-31 0 2.030 2.000 2.050 1.990 2.700 5,374,000 12,188,930 2.2681 139.2 137.1 140.6 136.4 185.1 78,382 155.51 63.71%
2009-08-28 1 - - - - - 0 0 - 85.02 - - - - 0 - 0.00%
2009-08-27 1 - - - - - 0 0 - 85.02 - - - - 0 - 0.00%
2009-08-26 1 - - - - - 0 0 - 85.02 - - - - 0 - 0.00%
2009-08-25 1 - - - - - 0 0 - 85.02 - - - - 0 - 0.00%
2009-08-24 1 - - - - - 0 0 - 85.02 - - - - 0 - 0.00%
2009-08-21 1 - - - - - 0 0 - 85.02 - - - - 0 - 0.00%
2009-08-20 1 - - - - - 0 0 - 85.02 - - - - 0 - 0.00%
2009-08-19 1 - - - - - 0 0 - 85.02 - - - - 0 - 0.00%
2009-08-18 0 1.240 1.220 1.240 1.160 1.280 406,000 499,530 1.2304 85.02 83.65 85.02 79.53 87.76 5,922 84.356 16.98%
2009-08-17 0 1.060 1.060 1.110 1.060 1.160 214,000 236,120 1.1034 72.68 72.68 76.10 72.68 79.53 3,121 75.648 -4.50%
2009-08-14 0 1.110 1.110 1.160 1.100 1.260 181,000 208,640 1.1527 76.10 76.10 79.53 75.42 86.39 2,640 79.031 -11.90%
2009-08-13 0 1.260 1.220 1.260 1.060 1.270 831,000 1,012,430 1.2183 86.39 83.65 86.39 72.68 87.07 12,120 83.530 26.00%
2009-08-12 0 1.000 0.990 1.010 0.880 1.040 5,610,000 5,142,050 0.9166 68.56 67.88 69.25 60.33 71.30 81,824 62.843 5.26%
2009-08-11 0 0.950 0.910 1.050 - - 0 0 - 65.13 62.39 71.99 - - 0 - 0.00%
2009-08-10 0 0.950 0.910 1.000 0.890 0.950 170,000 154,850 0.9109 65.13 62.39 68.56 61.02 65.13 2,480 62.451 1.06%
2009-08-07 0 0.940 0.880 1.050 0.900 0.940 25,000 23,460 0.9384 64.45 60.33 71.99 61.71 64.45 365 64.338 -1.05%
2009-08-06 0 0.950 0.880 0.950 - - 0 0 - 65.13 60.33 65.13 - - 0 - 0.00%
2009-08-05 0 0.950 0.830 0.950 - - 0 0 - 65.13 56.91 65.13 - - 0 - 0.00%
2009-08-04 0 0.950 0.870 0.950 0.940 0.950 18,000 17,020 0.9456 65.13 59.65 65.13 64.45 65.13 263 64.829 9.20%
2009-08-03 0 0.870 0.860 0.930 0.870 0.940 120,000 105,800 0.8817 59.65 58.96 63.76 59.65 64.45 1,750 60.448 -7.45%
2009-07-31 0 0.940 0.850 0.940 0.940 0.940 5,000 4,700 0.9400 64.45 58.28 64.45 64.45 64.45 73 64.448 4.44%
2009-07-30 0 0.900 0.830 0.950 - - 0 0 - 61.71 56.91 65.13 - - 0 - 0.00%
2009-07-29 0 0.900 0.810 0.980 - - 0 0 - 61.71 55.53 67.19 - - 0 - 0.00%
2009-07-28 0 0.900 0.850 0.980 - - 0 0 - 61.71 58.28 67.19 - - 0 - 0.00%
2009-07-27 0 0.900 0.770 0.950 0.900 0.950 10,000 9,250 0.9250 61.71 52.79 65.13 61.71 65.13 146 63.419 -3.23%
2009-07-24 0 0.930 0.930 0.980 0.930 0.930 92,000 85,560 0.9300 63.76 63.76 67.19 63.76 63.76 1,342 63.762 0.00%
2009-07-23 0 0.930 0.790 0.940 - - 0 0 - 63.76 54.16 64.45 - - 0 - 0.00%
2009-07-22 0 0.930 0.750 0.930 0.950 0.950 10,000 9,500 0.9500 63.76 51.42 63.76 65.13 65.13 146 65.133 -2.11%
2009-07-21 0 0.950 0.770 0.950 - - 2,000 1,800 0.9000 65.13 52.79 65.13 - - 29 61.705 0.00%
2009-07-20 0 0.950 0.800 0.950 0.950 0.950 10,000 9,500 0.9500 65.13 54.85 65.13 65.13 65.13 146 65.133 0.00%
2009-07-17 0 0.950 0.800 0.950 0.950 0.950 2,000 1,900 0.9500 65.13 54.85 65.13 65.13 65.13 29 65.133 0.00%
2009-07-16 0 0.950 0.800 0.950 0.900 0.950 4,000 3,700 0.9250 65.13 54.85 65.13 61.71 65.13 58 63.419 18.75%
2009-07-15 0 0.800 0.800 0.850 0.760 0.800 52,000 41,440 0.7969 54.85 54.85 58.28 52.11 54.85 758 54.638 0.00%
2009-07-14 0 0.800 0.760 0.850 0.800 0.800 20,000 16,000 0.8000 54.85 52.11 58.28 54.85 54.85 292 54.849 -5.88%
2009-07-13 0 0.850 0.760 0.850 - - 0 0 - 58.28 52.11 58.28 - - 0 - 0.00%
2009-07-10 0 0.850 0.760 0.850 - - 0 0 - 58.28 52.11 58.28 - - 0 - 0.00%
2009-07-09 0 0.850 0.800 0.850 0.840 0.850 132,000 111,880 0.8476 58.28 54.85 58.28 57.59 58.28 1,925 58.111 0.00%
2009-07-08 0 0.850 0.750 0.850 - - 0 0 - 58.28 51.42 58.28 - - 0 - 0.00%
2009-07-07 0 0.850 0.720 0.950 - - 0 0 - 58.28 49.36 65.13 - - 0 - 0.00%
2009-07-06 0 0.850 0.720 0.900 - - 0 0 - 58.28 49.36 61.71 - - 0 - 0.00%
2009-07-03 0 0.850 0.710 - - - 0 0 - 58.28 48.68 - - - 0 - 0.00%
2009-07-02 0 0.850 0.730 0.900 - - 0 0 - 58.28 50.05 61.71 - - 0 - 0.00%
2009-06-30 0 0.850 0.760 0.950 - - 0 0 - 58.28 52.11 65.13 - - 0 - 0.00%
2009-06-29 0 0.850 0.780 0.950 - - 0 0 - 58.28 53.48 65.13 - - 0 - 0.00%
2009-06-26 0 0.850 0.790 0.950 - - 0 0 - 58.28 54.16 65.13 - - 0 - 0.00%
2009-06-25 0 0.850 0.780 0.950 - - 0 0 - 58.28 53.48 65.13 - - 0 - 0.00%
2009-06-24 0 0.850 0.850 0.950 0.750 0.750 3,000 2,250 0.7500 58.28 58.28 65.13 51.42 51.42 44 51.421 0.00%
2009-06-23 0 0.850 0.760 1.050 - - 0 0 - 58.28 52.11 71.99 - - 0 - 0.00%
2009-06-22 0 0.850 0.800 0.950 - - 0 0 - 58.28 54.85 65.13 - - 0 - 0.00%
2009-06-19 0 0.850 0.800 0.850 - - 0 0 - 58.28 54.85 58.28 - - 0 - 0.00%
2009-06-18 0 0.850 0.850 0.920 0.850 0.850 110,000 93,500 0.8500 58.28 58.28 63.08 58.28 58.28 1,604 58.277 -5.56%
2009-06-17 0 0.900 0.850 0.930 0.850 0.900 16,065 14,033 0.8735 61.71 58.28 63.76 58.28 61.71 234 59.889 12.50%
2009-06-16 0 0.800 0.760 0.890 0.800 0.850 58,000 47,000 0.8103 54.85 52.11 61.02 54.85 58.28 846 55.558 -14.89%
2009-06-15 0 0.940 0.860 0.940 - - 0 0 - 64.45 58.96 64.45 - - 0 - -2.08%
2009-06-12 0 0.960 0.850 0.960 0.960 0.960 10,000 9,600 0.9600 65.82 58.28 65.82 65.82 65.82 146 65.819 0.00%
2009-06-11 0 0.960 0.960 1.000 0.910 0.910 55,000 50,050 0.9100 65.82 65.82 68.56 62.39 62.39 802 62.391 1.05%
2009-06-10 0 0.950 0.870 0.960 - - 0 0 - 65.13 59.65 65.82 - - 0 - 0.00%
2009-06-09 0 0.950 0.780 1.150 - - 0 0 - 65.13 53.48 78.85 - - 0 - 0.00%
2009-06-08 0 0.950 0.900 1.140 - - 0 0 - 65.13 61.71 78.16 - - 0 - 0.00%
2009-06-05 0 0.950 0.900 1.080 - - 0 0 - 65.13 61.71 74.05 - - 0 - 0.00%
2009-06-04 0 0.950 0.900 1.040 0.950 0.950 4,000 3,800 0.9500 65.13 61.71 71.30 65.13 65.13 58 65.133 0.00%
2009-06-03 0 0.950 0.840 0.960 0.950 0.970 31,000 29,670 0.9571 65.13 57.59 65.82 65.13 66.50 452 65.620 3.26%
2009-06-02 0 0.920 0.850 1.000 0.800 0.920 86,000 73,460 0.8542 63.08 58.28 68.56 54.85 63.08 1,254 58.564 10.84%
2009-06-01 0 0.830 0.830 0.950 - - 0 0 - 56.91 56.91 65.13 - - 0 - 3.75%
2009-05-29 0 0.800 0.800 0.900 0.800 0.900 58,000 48,950 0.8440 54.85 54.85 61.71 54.85 61.71 846 57.864 -11.11%
2009-05-27 0 0.900 0.810 0.900 0.900 0.900 87,000 78,300 0.9000 61.71 55.53 61.71 61.71 61.71 1,269 61.705 0.00%
2009-05-26 0 0.900 0.850 0.900 0.770 0.900 46,000 36,720 0.7983 61.71 58.28 61.71 52.79 61.71 671 54.730 16.88%
2009-05-25 0 0.770 0.750 0.850 - - 0 0 - 52.79 51.42 58.28 - - 0 - 0.00%
2009-05-22 0 0.770 0.730 0.770 0.770 0.800 42,000 32,750 0.7798 52.79 50.05 52.79 52.79 54.85 613 53.462 -3.75%
2009-05-21 0 0.800 0.800 0.850 0.800 0.800 25,000 20,000 0.8000 54.85 54.85 58.28 54.85 54.85 365 54.849 -2.44%
2009-05-20 0 0.820 0.810 1.000 0.820 0.820 10,000 8,200 0.8200 56.22 55.53 68.56 56.22 56.22 146 56.220 -7.87%
2009-05-19 0 0.890 0.820 0.890 0.890 0.890 478,000 425,420 0.8900 61.02 56.22 61.02 61.02 61.02 6,972 61.020 11.25%
2009-05-18 0 0.800 0.750 0.950 - - 0 0 - 54.85 51.42 65.13 - - 0 - 0.00%
2009-05-15 0 0.800 0.750 0.800 0.720 0.820 44,000 33,170 0.7539 54.85 51.42 54.85 49.36 56.22 642 51.686 -2.44%
2009-05-14 0 0.820 0.740 0.820 0.690 0.820 165,000 131,190 0.7951 56.22 50.74 56.22 47.31 56.22 2,407 54.513 -6.82%
2009-05-13 0 0.880 0.680 0.880 0.620 0.880 232,000 160,200 0.6905 60.33 46.62 60.33 42.51 60.33 3,384 47.343 35.38%
2009-05-12 0 0.650 0.620 0.690 0.650 0.650 10,000 6,500 0.6500 44.56 42.51 47.31 44.56 44.56 146 44.565 0.00%
2009-05-11 0 0.650 0.610 0.660 0.600 0.650 285,000 176,180 0.6182 44.56 41.82 45.25 41.14 44.56 4,157 42.383 0.00%
2009-05-08 0 0.650 0.650 0.690 0.610 0.650 250,000 154,500 0.6180 44.56 44.56 47.31 41.82 44.56 3,646 42.371 14.04%
2009-05-07 0 0.570 0.570 0.700 - - 0 0 - 39.08 39.08 47.99 - - 0 - 0.00%
2009-05-06 0 0.570 0.570 0.700 - - 0 0 - 39.08 39.08 47.99 - - 0 - 0.00%
2009-05-05 0 0.570 0.570 0.680 - - 0 0 - 39.08 39.08 46.62 - - 0 - 0.00%
2009-05-04 0 0.570 0.550 - - - 0 0 - 39.08 37.71 - - - 0 - 0.00%
2009-04-30 0 0.570 0.560 0.640 - - 0 0 - 39.08 38.39 43.88 - - 0 - 0.00%
2009-04-29 0 0.570 0.550 0.640 - - 0 0 - 39.08 37.71 43.88 - - 0 - 0.00%
2009-04-28 0 0.570 0.570 0.640 - - 0 0 - 39.08 39.08 43.88 - - 0 - 0.00%
2009-04-27 0 0.570 0.560 0.580 0.570 0.580 230,000 132,100 0.5743 39.08 38.39 39.77 39.08 39.77 3,355 39.378 -10.94%
2009-04-24 0 0.640 0.590 0.650 0.580 0.650 510,000 323,460 0.6342 43.88 40.45 44.56 39.77 44.56 7,439 43.484 8.47%
2009-04-23 0 0.590 0.590 0.640 0.590 0.590 100,000 59,000 0.5900 40.45 40.45 43.88 40.45 40.45 1,459 40.451 1.72%
2009-04-22 0 0.580 0.560 0.640 - - 0 0 - 39.77 38.39 43.88 - - 0 - 0.00%
2009-04-21 0 0.580 0.580 0.640 0.580 0.580 20,000 11,600 0.5800 39.77 39.77 43.88 39.77 39.77 292 39.766 0.00%
2009-04-20 0 0.580 0.580 0.640 0.550 0.550 20,000 11,000 0.5500 39.77 39.77 43.88 37.71 37.71 292 37.709 -4.92%
2009-04-17 0 0.610 0.590 0.650 - - 0 0 - 41.82 40.45 44.56 - - 0 - 0.00%
2009-04-16 0 0.610 0.610 0.650 0.610 0.610 20,000 12,200 0.6100 41.82 41.82 44.56 41.82 41.82 292 41.823 0.00%
2009-04-15 0 0.610 0.600 0.630 0.610 0.650 58,000 36,300 0.6259 41.82 41.14 43.19 41.82 44.56 846 42.910 -6.15%
2009-04-14 0 0.650 0.580 0.670 0.620 0.650 30,000 19,440 0.6480 44.56 39.77 45.94 42.51 44.56 438 44.428 18.18%
2009-04-09 0 0.550 0.550 0.620 0.550 0.550 2,000 1,100 0.5500 37.71 37.71 42.51 37.71 37.71 29 37.709 -3.51%
2009-04-08 0 0.570 0.560 0.600 - - 0 0 - 39.08 38.39 41.14 - - 0 - 0.00%
2009-04-07 0 0.570 0.570 0.620 0.570 0.570 4,000 2,280 0.5700 39.08 39.08 42.51 39.08 39.08 58 39.080 0.00%
2009-04-06 0 0.570 0.540 0.620 - - 0 0 - 39.08 37.02 42.51 - - 0 - 0.00%
2009-04-03 0 0.570 0.540 0.600 - - 0 0 - 39.08 37.02 41.14 - - 0 - 0.00%
2009-04-02 0 0.570 0.570 0.590 0.550 0.570 90,000 50,700 0.5633 39.08 39.08 40.45 37.71 39.08 1,313 38.623 3.64%
2009-04-01 0 0.550 0.550 0.630 0.540 0.570 1,048,000 566,780 0.5408 37.71 37.71 43.19 37.02 39.08 15,286 37.079 -14.06%
2009-03-31 0 0.640 0.540 0.640 - - 0 0 - 43.88 37.02 43.88 - - 0 - 0.00%
2009-03-30 0 0.640 0.520 0.640 - - 0 0 - 43.88 35.65 43.88 - - 0 - 0.00%
2009-03-27 0 0.640 0.580 0.640 0.640 0.650 110,000 70,600 0.6418 43.88 39.77 43.88 43.88 44.56 1,604 44.004 -1.54%
2009-03-26 0 0.650 0.570 0.650 0.650 0.650 45,000 29,250 0.6500 44.56 39.08 44.56 44.56 44.56 656 44.565 14.04%
2009-03-25 0 0.570 0.560 0.640 - - 0 0 - 39.08 38.39 43.88 - - 0 - 0.00%
2009-03-24 0 0.570 0.570 0.640 - - 0 0 - 39.08 39.08 43.88 - - 0 - 1.79%
2009-03-23 0 0.560 0.560 0.650 0.550 0.570 120,000 66,400 0.5533 38.39 38.39 44.56 37.71 39.08 1,750 37.937 -3.45%
2009-03-20 0 0.580 0.580 0.650 - - 0 0 - 39.77 39.77 44.56 - - 0 - 0.00%
2009-03-19 0 0.580 0.600 0.650 0.580 0.580 10,000 5,800 0.5800 39.77 41.14 44.56 39.77 39.77 146 39.766 1.75%
2009-03-18 0 0.570 0.530 0.650 - - 0 0 - 39.08 36.34 44.56 - - 0 - 0.00%
2009-03-17 0 0.570 0.520 0.650 - - 0 0 - 39.08 35.65 44.56 - - 0 - 0.00%
2009-03-16 0 0.570 0.520 0.650 - - 0 0 - 39.08 35.65 44.56 - - 0 - 0.00%
2009-03-13 0 0.570 0.530 0.650 - - 10,000 5,500 0.5500 39.08 36.34 44.56 - - 146 37.709 0.00%
2009-03-12 0 0.570 0.530 0.650 - - 0 0 - 39.08 36.34 44.56 - - 0 - 0.00%
2009-03-11 0 0.570 0.550 0.650 - - 0 0 - 39.08 37.71 44.56 - - 0 - 0.00%
2009-03-10 0 0.570 0.550 0.650 - - 0 0 - 39.08 37.71 44.56 - - 0 - 0.00%
2009-03-09 0 0.570 0.510 0.650 - - 0 0 - 39.08 34.97 44.56 - - 0 - 0.00%
2009-03-06 0 0.570 0.540 0.650 - - 0 0 - 39.08 37.02 44.56 - - 0 - 0.00%
2009-03-05 0 0.570 0.560 0.650 - - 0 0 - 39.08 38.39 44.56 - - 0 - 0.00%
2009-03-04 0 0.570 0.570 0.650 0.500 0.570 18,000 9,630 0.5350 39.08 39.08 44.56 34.28 39.08 263 36.680 -5.00%
2009-03-03 0 0.600 0.500 0.600 - - 0 0 - 41.14 34.28 41.14 - - 0 - 0.00%
2009-03-02 0 0.600 0.470 0.650 - - 0 0 - 41.14 32.22 44.56 - - 0 - 0.00%
2009-02-27 0 0.600 0.510 0.600 - - 0 0 - 41.14 34.97 41.14 - - 0 - 0.00%
2009-02-26 0 0.600 0.530 0.650 - - 0 0 - 41.14 36.34 44.56 - - 0 - 0.00%
2009-02-25 0 0.600 0.550 0.650 - - 0 0 - 41.14 37.71 44.56 - - 0 - 0.00%
2009-02-24 0 0.600 0.500 0.650 - - 0 0 - 41.14 34.28 44.56 - - 0 - 0.00%
2009-02-23 0 0.600 0.460 0.650 - - 0 0 - 41.14 31.54 44.56 - - 0 - 0.00%
2009-02-20 0 0.600 0.470 0.650 - - 0 0 - 41.14 32.22 44.56 - - 0 - 0.00%
2009-02-19 0 0.600 0.480 0.650 - - 0 0 - 41.14 32.91 44.56 - - 0 - 0.00%
2009-02-18 0 0.600 0.530 0.650 - - 0 0 - 41.14 36.34 44.56 - - 0 - 0.00%
2009-02-17 0 0.600 0.520 0.650 - - 0 0 - 41.14 35.65 44.56 - - 0 - 0.00%
2009-02-16 0 0.600 0.600 0.650 0.600 0.600 19,000 11,400 0.6000 41.14 41.14 44.56 41.14 41.14 277 41.137 3.45%
2009-02-13 0 0.580 0.510 0.650 - - 0 0 - 39.77 34.97 44.56 - - 0 - 0.00%
2009-02-12 0 0.580 0.510 0.650 - - 0 0 - 39.77 34.97 44.56 - - 0 - 0.00%
2009-02-11 0 0.580 0.530 0.650 - - 0 0 - 39.77 36.34 44.56 - - 0 - 0.00%
2009-02-10 0 0.580 0.580 0.650 0.550 0.580 183,000 105,100 0.5743 39.77 39.77 44.56 37.71 39.77 2,669 39.376 0.00%
2009-02-09 0 0.580 0.560 0.650 - - 0 0 - 39.77 38.39 44.56 - - 0 - 0.00%
2009-02-06 0 0.580 0.580 0.650 0.580 0.580 20,000 11,600 0.5800 39.77 39.77 44.56 39.77 39.77 292 39.766 -7.94%
2009-02-05 0 0.630 0.570 0.630 - - 0 0 - 43.19 39.08 43.19 - - 0 - 0.00%
2009-02-04 0 0.630 0.560 0.630 - - 0 0 - 43.19 38.39 43.19 - - 0 - 0.00%
2009-02-03 0 0.630 0.550 0.650 - - 0 0 - 43.19 37.71 44.56 - - 0 - 0.00%
2009-02-02 0 0.630 0.530 0.630 - - 0 0 - 43.19 36.34 43.19 - - 0 - -3.08%
2009-01-30 0 0.650 0.500 0.650 - - 0 0 - 44.56 34.28 44.56 - - 0 - 0.00%
2009-01-29 0 0.650 0.510 0.650 - - 0 0 - 44.56 34.97 44.56 - - 0 - 0.00%
2009-01-23 0 0.650 0.500 0.680 - - 0 0 - 44.56 34.28 46.62 - - 0 - 0.00%
2009-01-22 0 0.650 0.500 0.680 - - 0 0 - 44.56 34.28 46.62 - - 0 - 0.00%
2009-01-21 0 0.650 0.500 0.680 - - 0 0 - 44.56 34.28 46.62 - - 0 - 0.00%
2009-01-20 0 0.650 0.500 0.680 - - 0 0 - 44.56 34.28 46.62 - - 0 - 0.00%
2009-01-19 0 0.650 0.510 0.680 - - 0 0 - 44.56 34.97 46.62 - - 0 - 0.00%
2009-01-16 0 0.650 0.500 0.680 - - 0 0 - 44.56 34.28 46.62 - - 0 - 0.00%
2009-01-15 0 0.650 0.550 0.680 - - 0 0 - 44.56 37.71 46.62 - - 0 - 0.00%
2009-01-14 0 0.650 0.650 0.680 0.650 0.670 45,000 30,050 0.6678 44.56 44.56 46.62 44.56 45.94 656 45.784 -4.41%
2009-01-13 0 0.680 0.600 0.780 - - 0 0 - 46.62 41.14 53.48 - - 0 - 0.00%
2009-01-12 0 0.680 0.630 0.680 0.680 0.770 400,000 305,800 0.7645 46.62 43.19 46.62 46.62 52.79 5,834 52.415 -6.85%
2009-01-09 0 0.730 0.580 0.730 - - 0 0 - 50.05 39.77 50.05 - - 0 - -2.67%
2009-01-08 0 0.750 0.640 0.750 0.630 0.750 47,000 30,850 0.6564 51.42 43.88 51.42 43.19 51.42 686 45.003 15.38%
2009-01-07 0 0.650 0.580 0.650 0.580 0.650 127,000 74,480 0.5865 44.56 39.77 44.56 39.77 44.56 1,852 40.208 12.07%
2009-01-06 0 0.580 0.580 0.680 0.580 0.580 20,000 11,600 0.5800 39.77 39.77 46.62 39.77 39.77 292 39.766 0.00%
2009-01-05 0 0.580 0.570 0.640 0.580 0.590 136,000 79,940 0.5878 39.77 39.08 43.88 39.77 40.45 1,984 40.300 -3.33%
2009-01-02 0 0.600 0.600 0.780 0.475 0.600 149,000 88,150 0.5916 41.14 41.14 53.48 32.57 41.14 2,173 40.562 27.66%
2008-12-31 0 0.470 0.440 0.570 0.470 0.470 40,000 18,800 0.4700 32.22 30.17 39.08 32.22 32.22 583 32.224 0.00%
2008-12-30 0 0.470 0.440 0.550 - - 0 0 - 32.22 30.17 37.71 - - 0 - 0.00%
2008-12-29 0 0.470 0.400 0.520 - - 0 0 - 32.22 27.42 35.65 - - 0 - 0.00%
2008-12-24 0 0.470 0.400 0.500 - - 0 0 - 32.22 27.42 34.28 - - 0 - 0.00%
2008-12-23 0 0.470 0.405 0.500 - - 0 0 - 32.22 27.77 34.28 - - 0 - 0.00%
2008-12-22 0 0.470 0.425 0.490 - - 0 0 - 32.22 29.14 33.60 - - 0 - 0.00%
2008-12-19 0 0.470 0.440 0.550 0.450 0.470 30,000 13,700 0.4567 32.22 30.17 37.71 30.85 32.22 438 31.310 4.44%
2008-12-18 0 0.450 0.425 0.500 0.450 0.450 46,000 20,700 0.4500 30.85 29.14 34.28 30.85 30.85 671 30.853 0.00%
2008-12-17 0 0.450 0.435 0.450 0.450 0.470 104,000 47,800 0.4596 30.85 29.82 30.85 30.85 32.22 1,517 31.512 2.27%
2008-12-16 0 0.440 0.415 0.440 0.440 0.440 13,000 5,720 0.4400 30.17 28.45 30.17 30.17 30.17 190 30.167 0.00%
2008-12-15 0 0.440 0.410 0.440 0.440 0.440 10,000 4,400 0.4400 30.17 28.11 30.17 30.17 30.17 146 30.167 10.00%
2008-12-12 0 0.400 0.400 0.450 0.385 0.450 346,000 146,650 0.4238 27.42 27.42 30.85 26.40 30.85 5,047 29.059 -14.89%
2008-12-11 0 0.470 - 0.950 - - 0 0 - 32.22 - 65.13 - - 0 - 0.00%
2008-12-10 0 0.470 0.410 0.500 0.470 0.470 75,000 35,250 0.4700 32.22 28.11 34.28 32.22 32.22 1,094 32.224 0.00%
2008-12-09 0 0.470 0.400 0.600 - - 0 0 - 32.22 27.42 41.14 - - 0 - 0.00%
2008-12-08 0 0.470 0.470 0.500 0.470 0.470 10,000 4,700 0.4700 32.22 32.22 34.28 32.22 32.22 146 32.224 4.44%
2008-12-05 0 0.450 0.420 0.460 - - 0 0 - 30.85 28.80 31.54 - - 0 - 0.00%
2008-12-04 0 0.450 0.425 0.450 0.425 0.460 140,000 63,860 0.4561 30.85 29.14 30.85 29.14 31.54 2,042 31.274 -2.17%
2008-12-03 0 0.460 0.400 0.600 - - 0 0 - 31.54 27.42 41.14 - - 0 - 0.00%
2008-12-02 0 0.460 0.380 0.600 - - 0 0 - 31.54 26.05 41.14 - - 0 - 0.00%
2008-12-01 0 0.460 0.430 1.270 0.460 0.460 100,000 46,000 0.4600 31.54 29.48 87.07 31.54 31.54 1,459 31.538 0.00%
2008-11-28 0 0.460 0.425 0.510 0.460 0.510 582,000 269,380 0.4629 31.54 29.14 34.97 31.54 34.97 8,489 31.734 -8.00%
2008-11-27 0 0.500 0.450 0.550 0.500 0.600 13,000 6,800 0.5231 34.28 30.85 37.71 34.28 41.14 190 35.863 -16.67%
2008-11-26 0 0.600 0.390 0.600 - - 0 0 - 41.14 26.74 41.14 - - 0 - 0.00%
2008-11-25 0 0.600 0.255 0.600 0.600 0.600 4,000 2,400 0.6000 41.14 17.48 41.14 41.14 41.14 58 41.137 0.00%
2008-11-24 0 0.600 0.455 0.600 0.600 0.600 4,000 2,400 0.6000 41.14 31.20 41.14 41.14 41.14 58 41.137 -7.69%
2008-11-21 0 0.650 0.203 0.650 0.650 0.650 3,000 1,950 0.6500 44.56 13.92 44.56 44.56 44.56 44 44.565 -4.41%
2008-11-20 0 0.680 0.300 0.680 - - 0 0 - 46.62 20.57 46.62 - - 0 - 0.00%
2008-11-19 0 0.680 0.510 0.700 - - 0 0 - 46.62 34.97 47.99 - - 0 - 0.00%
2008-11-18 0 0.680 0.530 0.680 0.680 0.680 10,000 6,800 0.6800 46.62 36.34 46.62 46.62 46.62 146 46.622 -2.86%
2008-11-17 0 0.700 0.460 0.700 - - 0 0 - 47.99 31.54 47.99 - - 0 - 0.00%
2008-11-14 0 0.700 - 0.890 - - 0 0 - 47.99 - 61.02 - - 0 - 0.00%
2008-11-13 0 0.700 0.305 0.890 - - 0 0 - 47.99 20.91 61.02 - - 0 - 0.00%
2008-11-12 0 0.700 0.510 0.700 - - 0 0 - 47.99 34.97 47.99 - - 0 - 0.00%
2008-11-11 0 0.700 0.520 0.750 0.700 0.750 35,000 25,750 0.7357 47.99 35.65 51.42 47.99 51.42 510 50.442 0.00%
2008-11-10 0 0.700 0.217 0.940 - - 0 0 - 47.99 14.88 64.45 - - 0 - 0.00%
2008-11-07 0 0.700 0.305 0.700 - - 0 0 - 47.99 20.91 47.99 - - 0 - 0.00%
2008-11-06 0 0.700 0.600 0.700 - - 0 0 - 47.99 41.14 47.99 - - 0 - 0.00%
2008-11-05 0 0.700 0.700 0.890 0.660 0.670 100,000 66,040 0.6604 47.99 47.99 61.02 45.25 45.94 1,459 45.278 6.06%
2008-11-04 0 0.660 0.650 0.890 0.660 0.890 8,000 6,200 0.7750 45.25 44.56 61.02 45.25 61.02 117 53.135 -17.50%
2008-11-03 0 0.800 0.720 0.850 0.800 0.800 30,000 24,000 0.8000 54.85 49.36 58.28 54.85 54.85 438 54.849 1.27%
2008-10-31 0 0.790 0.760 0.940 0.790 0.800 50,000 39,900 0.7980 54.16 52.11 64.45 54.16 54.85 729 54.712 -37.30%
2008-10-30 0 1.260 - 1.260 - - 0 0 - 86.39 - 86.39 - - 0 - 0.00%
2008-10-29 0 1.260 - 1.300 - - 0 0 - 86.39 - 89.13 - - 0 - 0.00%
2008-10-28 0 1.260 - 1.260 - - 0 0 - 86.39 - 86.39 - - 0 - 0.00%
2008-10-27 0 1.260 - 1.260 - - 0 0 - 86.39 - 86.39 - - 0 - -1.56%
2008-10-24 0 1.280 - 1.300 - - 0 0 - 87.76 - 89.13 - - 0 - -26.44%
2008-10-23 0 1.740 - 1.740 1.830 1.830 3,000 5,490 1.8300 119.3 - 119.3 125.5 125.5 44 125.47 58.18%
2008-10-22 0 1.100 - 1.840 - - 0 0 - 75.42 - 126.2 - - 0 - 0.00%
2008-10-21 0 1.100 - 1.840 - - 0 0 - 75.42 - 126.2 - - 0 - 0.00%
2008-10-20 0 1.100 - 1.840 - - 0 0 - 75.42 - 126.2 - - 0 - 0.00%
2008-10-17 0 1.100 - 1.100 - - 0 0 - 75.42 - 75.42 - - 0 - 0.00%
2008-10-16 0 1.100 - 1.840 - - 0 0 - 75.42 - 126.2 - - 0 - 0.00%
2008-10-15 0 1.100 - 1.500 - - 0 0 - 75.42 - 102.8 - - 0 - 0.00%
2008-10-14 0 1.100 - 1.790 - - 0 0 - 75.42 - 122.7 - - 0 - 0.00%
2008-10-13 0 1.100 - 1.840 - - 0 0 - 75.42 - 126.2 - - 0 - 0.00%
2008-10-10 0 1.100 - 1.840 - - 0 0 - 75.42 - 126.2 - - 0 - 0.00%
2008-10-09 0 1.100 - 1.890 - - 0 0 - 75.42 - 129.6 - - 0 - 0.00%
2008-10-08 0 1.100 0.600 1.940 - - 0 0 - 75.42 41.14 133.0 - - 0 - 0.00%
2008-10-06 0 1.100 - 1.940 - - 0 0 - 75.42 - 133.0 - - 0 - 0.00%
2008-10-03 0 1.100 0.750 1.200 - - 0 0 - 75.42 51.42 82.27 - - 0 - 0.00%
2008-10-02 0 1.100 - 1.200 - - 0 0 - 75.42 - 82.27 - - 0 - 0.00%
2008-09-30 0 1.100 0.630 1.300 - - 0 0 - 75.42 43.19 89.13 - - 0 - 0.00%
2008-09-29 0 1.100 - 1.300 - - 0 0 - 75.42 - 89.13 - - 0 - 0.00%
2008-09-26 0 1.100 - 1.300 - - 0 0 - 75.42 - 89.13 - - 0 - 0.00%
2008-09-25 0 1.100 0.790 1.300 - - 0 0 - 75.42 54.16 89.13 - - 0 - 0.00%
2008-09-24 0 1.100 0.730 1.940 - - 0 0 - 75.42 50.05 133.0 - - 0 - 0.00%
2008-09-23 0 1.100 - 1.940 - - 0 0 - 75.42 - 133.0 - - 0 - 0.00%
2008-09-22 0 1.100 - 1.940 - - 0 0 - 75.42 - 133.0 - - 0 - 0.00%
2008-09-19 0 1.100 0.670 1.180 - - 0 0 - 75.42 45.94 80.90 - - 0 - 0.00%
2008-09-18 0 1.100 0.540 1.180 - - 0 0 - 75.42 37.02 80.90 - - 0 - 0.00%
2008-09-17 0 1.100 - 1.180 - - 0 0 - 75.42 - 80.90 - - 0 - 0.00%
2008-09-16 0 1.100 0.700 1.180 - - 0 0 - 75.42 47.99 80.90 - - 0 - 0.00%
2008-09-12 0 1.100 0.870 1.180 - - 0 0 - 75.42 59.65 80.90 - - 0 - 0.00%
2008-09-11 0 1.100 0.900 1.180 - - 0 0 - 75.42 61.71 80.90 - - 0 - 0.00%
2008-09-10 0 1.100 0.980 1.180 - - 0 0 - 75.42 67.19 80.90 - - 0 - 0.00%
2008-09-09 0 1.100 1.070 1.180 1.100 1.140 70,000 77,800 1.1114 75.42 73.36 80.90 75.42 78.16 1,021 76.201 -8.33%
2008-09-08 0 1.200 1.160 1.400 1.150 1.300 12,000 14,600 1.2167 82.27 79.53 95.99 78.85 89.13 175 83.417 -14.29%
2008-09-05 0 1.400 1.110 1.400 - - 0 0 - 95.99 76.10 95.99 - - 0 - -3.45%
2008-09-04 0 1.450 1.250 1.490 - - 0 0 - 99.41 85.70 102.2 - - 0 - 0.00%
2008-09-03 0 1.450 1.250 1.450 - - 0 0 - 99.41 85.70 99.41 - - 0 - 0.00%
2008-09-02 0 1.450 1.250 1.490 - - 0 0 - 99.41 85.70 102.2 - - 0 - 0.00%
2008-09-01 0 1.450 1.250 1.490 - - 0 0 - 99.41 85.70 102.2 - - 0 - 0.00%
2008-08-29 0 1.450 1.250 1.490 - - 0 0 - 99.41 85.70 102.2 - - 0 - 0.00%
2008-08-28 0 1.450 1.300 1.490 - - 0 0 - 99.41 89.13 102.2 - - 0 - 0.00%
2008-08-27 0 1.450 1.250 1.490 - - 0 0 - 99.41 85.70 102.2 - - 0 - 0.00%
2008-08-26 0 1.450 1.340 1.490 1.450 1.500 27,000 40,150 1.4870 99.41 91.87 102.2 99.41 102.8 394 101.95 -9.37%
2008-08-25 0 1.600 1.110 1.600 - - 0 0 - 109.7 76.10 109.7 - - 0 - 0.00%
2008-08-21 0 1.600 1.110 1.600 - - 0 0 - 109.7 76.10 109.7 - - 0 - 0.00%
2008-08-20 0 1.600 1.170 1.600 - - 0 0 - 109.7 80.22 109.7 - - 0 - 0.00%
2008-08-19 0 1.600 1.110 1.600 - - 0 0 - 109.7 76.10 109.7 - - 0 - 0.00%
2008-08-18 0 1.600 1.160 1.600 - - 0 0 - 109.7 79.53 109.7 - - 0 - 0.00%
2008-08-15 0 1.600 - 1.600 - - 0 0 - 109.7 - 109.7 - - 0 - 0.00%
2008-08-14 0 1.600 1.500 1.630 - - 0 0 - 109.7 102.8 111.8 - - 0 - 0.00%
2008-08-13 0 1.600 1.500 1.630 - - 0 0 - 109.7 102.8 111.8 - - 0 - 0.00%
2008-08-12 0 1.600 1.500 1.600 - - 0 0 - 109.7 102.8 109.7 - - 0 - -1.84%
2008-08-11 0 1.630 1.630 1.650 1.620 1.630 40,000 64,900 1.6225 111.8 111.8 113.1 111.1 111.8 583 111.24 -6.86%
2008-08-08 0 1.750 1.620 1.750 - - 0 0 - 120.0 111.1 120.0 - - 0 - -2.78%
2008-08-07 0 1.800 1.620 1.800 - - 0 0 - 123.4 111.1 123.4 - - 0 - 0.00%
2008-08-05 0 1.800 1.650 1.840 - - 0 0 - 123.4 113.1 126.2 - - 0 - 0.00%
2008-08-04 0 1.800 1.620 1.890 - - 0 0 - 123.4 111.1 129.6 - - 0 - 0.00%
2008-08-01 0 1.800 1.630 2.200 - - 0 0 - 123.4 111.8 150.8 - - 0 - 0.00%
2008-07-31 0 1.800 1.790 1.800 1.750 1.800 60,000 106,930 1.7822 123.4 122.7 123.4 120.0 123.4 875 122.19 -7.69%
2008-07-30 0 1.950 1.800 1.950 - - 0 0 - 133.7 123.4 133.7 - - 0 - 0.00%
2008-07-29 0 1.950 1.950 1.970 1.750 1.970 62,000 113,900 1.8371 133.7 133.7 135.1 120.0 135.1 904 125.95 -6.70%
2008-07-28 0 2.090 1.700 2.300 - - 0 0 - 143.3 116.6 157.7 - - 0 - 0.00%
2008-07-25 0 2.090 1.630 2.190 - - 0 0 - 143.3 111.8 150.1 - - 0 - 0.00%
2008-07-24 0 2.090 1.650 2.290 - - 0 0 - 143.3 113.1 157.0 - - 0 - 0.00%
2008-07-23 0 2.090 1.890 2.250 - - 0 0 - 143.3 129.6 154.3 - - 0 - 0.00%
2008-07-22 0 2.090 1.640 2.290 - - 0 0 - 143.3 112.4 157.0 - - 0 - 0.00%
2008-07-21 0 2.090 1.660 2.100 - - 0 0 - 143.3 113.8 144.0 - - 0 - 0.00%
2008-07-18 0 2.090 1.660 2.300 - - 0 0 - 143.3 113.8 157.7 - - 0 - 0.00%
2008-07-17 0 2.090 1.700 2.200 - - 0 0 - 143.3 116.6 150.8 - - 0 - 0.00%
2008-07-16 0 2.090 1.620 2.100 - - 0 0 - 143.3 111.1 144.0 - - 0 - 0.00%
2008-07-15 0 2.090 1.600 2.200 - - 0 0 - 143.3 109.7 150.8 - - 0 - 0.00%
2008-07-14 0 2.090 1.580 2.200 - - 0 0 - 143.3 108.3 150.8 - - 0 - 0.00%
2008-07-11 0 2.090 1.600 2.200 - - 0 0 - 143.3 109.7 150.8 - - 0 - 0.00%
2008-07-10 0 2.090 1.500 2.200 - - 0 0 - 143.3 102.8 150.8 - - 0 - 0.00%
2008-07-09 0 2.090 1.580 2.200 - - 0 0 - 143.3 108.3 150.8 - - 0 - 0.00%
2008-07-08 0 2.090 1.510 2.100 - - 0 0 - 143.3 103.5 144.0 - - 0 - 0.00%
2008-07-07 0 2.090 1.600 2.100 - - 0 0 - 143.3 109.7 144.0 - - 0 - 0.00%
2008-07-04 0 2.090 1.520 2.190 - - 0 0 - 143.3 104.2 150.1 - - 0 - 0.00%
2008-07-03 0 2.090 1.850 2.180 - - 0 0 - 143.3 126.8 149.5 - - 0 - -0.48%
2008-07-02 0 2.100 1.530 2.100 - - 0 0 - 144.0 104.9 144.0 - - 0 - 0.00%
2008-06-30 0 2.100 1.200 2.300 - - 0 0 - 144.0 82.27 157.7 - - 0 - 0.00%
2008-06-27 0 2.100 1.500 2.100 - - 0 0 - 144.0 102.8 144.0 - - 0 - -2.33%
2008-06-26 0 2.150 1.630 2.150 - - 0 0 - 147.4 111.8 147.4 - - 0 - -2.27%
2008-06-25 0 2.200 - 2.200 - - 0 0 - 150.8 - 150.8 - - 0 - 0.00%
2008-06-24 0 2.200 1.500 2.200 1.790 2.290 130,000 259,410 1.9955 150.8 102.8 150.8 122.7 157.0 1,896 136.81 25.71%
2008-06-23 0 1.750 1.750 2.090 - - 0 0 - 120.0 120.0 143.3 - - 0 - 0.57%
2008-06-20 0 1.740 1.620 1.740 - - 0 0 - 119.3 111.1 119.3 - - 0 - -0.57%
2008-06-19 0 1.750 1.610 1.950 - - 0 0 - 120.0 110.4 133.7 - - 0 - 0.00%
2008-06-18 0 1.750 1.780 1.900 - - 0 0 - 120.0 122.0 130.3 - - 0 - 1.16%
2008-06-17 0 1.730 1.700 1.840 1.510 1.730 4,000 6,480 1.6200 118.6 116.6 126.2 103.5 118.6 58 111.07 -8.95%
2008-06-16 0 1.900 1.610 2.000 - - 0 0 - 130.3 110.4 137.1 - - 0 - 0.00%
2008-06-13 0 1.900 1.610 2.000 - - 0 0 - 130.3 110.4 137.1 - - 0 - 0.00%
2008-06-12 0 1.900 1.620 2.000 - - 0 0 - 130.3 111.1 137.1 - - 0 - 0.00%
2008-06-11 0 1.900 1.520 2.000 - - 0 0 - 130.3 104.2 137.1 - - 0 - 0.00%
2008-06-10 0 1.900 1.530 2.000 - - 0 0 - 130.3 104.9 137.1 - - 0 - 0.00%
2008-06-06 0 1.900 1.710 2.100 - - 0 0 - 130.3 117.2 144.0 - - 0 - 0.00%
2008-06-05 0 1.900 1.700 1.950 1.850 1.900 70,000 132,250 1.8893 130.3 116.6 133.7 126.8 130.3 1,021 129.53 3.26%
2008-06-04 0 1.840 1.510 1.840 - - 0 0 - 126.2 103.5 126.2 - - 0 - 0.00%
2008-06-03 0 1.840 - 1.850 - - 0 0 - 126.2 - 126.8 - - 0 - 0.00%
2008-06-02 0 1.840 1.700 1.860 1.840 1.840 4,000 7,360 1.8400 126.2 116.6 127.5 126.2 126.2 58 126.15 2.22%
2008-05-30 0 1.800 1.690 1.850 1.660 1.840 22,000 36,900 1.6773 123.4 115.9 126.8 113.8 126.2 321 115.00 -3.23%
2008-05-29 0 1.860 1.760 1.860 1.700 1.860 14,000 24,890 1.7779 127.5 120.7 127.5 116.6 127.5 204 121.89 -7.00%
2008-05-28 0 2.000 1.670 2.000 - - 0 0 - 137.1 114.5 137.1 - - 0 - -0.99%
2008-05-27 0 2.020 1.420 2.020 - - 0 0 - 138.5 97.36 138.5 - - 0 - 0.00%
2008-05-26 0 2.020 - 2.100 - - 0 0 - 138.5 - 144.0 - - 0 - 0.00%
2008-05-23 0 2.020 1.900 2.200 2.020 2.100 33,000 67,510 2.0458 138.5 130.3 150.8 138.5 144.0 481 140.26 -17.55%
2008-05-22 0 2.450 2.000 2.450 2.210 2.450 6,000 13,500 2.2500 168.0 137.1 168.0 151.5 168.0 88 154.26 0.00%
2008-05-21 0 2.450 2.000 2.600 - - 0 0 - 168.0 137.1 178.3 - - 0 - 0.00%
2008-05-20 0 2.450 2.450 2.800 2.030 2.200 10,000 21,350 2.1350 168.0 168.0 192.0 139.2 150.8 146 146.38 -5.04%
2008-05-19 0 2.580 - 2.580 2.580 2.580 6,000 15,480 2.5800 176.9 - 176.9 176.9 176.9 88 176.89 0.00%
2008-05-16 0 2.580 2.100 2.580 2.180 2.580 131,000 286,580 2.1876 176.9 144.0 176.9 149.5 176.9 1,911 149.99 22.86%
2008-05-15 0 2.100 - 2.100 - - 0 0 - 144.0 - 144.0 - - 0 - 0.00%
2008-05-14 0 2.100 2.000 2.150 - - 0 0 - 144.0 137.1 147.4 - - 0 - 0.00%
2008-05-13 0 2.100 2.000 2.200 2.100 2.100 22,000 46,200 2.1000 144.0 137.1 150.8 144.0 144.0 321 143.98 0.00%
2008-05-09 0 2.100 1.800 2.100 - - 0 0 - 144.0 123.4 144.0 - - 0 - -2.33%
2008-05-08 0 2.150 1.880 2.150 2.150 2.150 10,000 21,500 2.1500 147.4 128.9 147.4 147.4 147.4 146 147.41 4.37%
2008-05-07 0 2.060 2.060 2.190 1.900 2.060 49,000 99,860 2.0380 141.2 141.2 150.1 130.3 141.2 715 139.73 6.74%
2008-05-06 0 1.930 1.760 1.930 1.960 1.960 4,000 7,840 1.9600 132.3 120.7 132.3 134.4 134.4 58 134.38 3.21%
2008-05-05 0 1.870 1.860 1.870 1.780 1.870 31,000 56,470 1.8216 128.2 127.5 128.2 122.0 128.2 452 124.89 6.86%
2008-05-02 0 1.750 1.750 1.950 1.720 1.720 10,000 17,200 1.7200 120.0 120.0 133.7 117.9 117.9 146 117.93 2.94%
2008-04-30 0 1.700 1.700 1.970 - - 0 0 - 116.6 116.6 135.1 - - 0 - 1.19%
2008-04-29 0 1.680 1.680 1.960 - - 0 0 - 115.2 115.2 134.4 - - 0 - 3.07%
2008-04-28 0 1.630 1.520 1.950 1.630 1.630 10,000 16,300 1.6300 111.8 104.2 133.7 111.8 111.8 146 111.76 1.24%
2008-04-25 0 1.610 1.500 1.610 - - 0 0 - 110.4 102.8 110.4 - - 0 - 0.00%
2008-04-24 0 1.610 1.400 1.610 - - 0 0 - 110.4 95.99 110.4 - - 0 - 0.00%
2008-04-23 0 1.610 1.310 1.790 - - 0 0 - 110.4 89.82 122.7 - - 0 - 0.00%
2008-04-22 0 1.610 - 1.800 1.610 1.610 15,000 24,150 1.6100 110.4 - 123.4 110.4 110.4 219 110.38 0.00%
2008-04-21 0 1.610 1.410 1.800 - - 0 0 - 110.4 96.67 123.4 - - 0 - 0.00%
2008-04-18 0 1.610 1.510 1.690 - - 0 0 - 110.4 103.5 115.9 - - 0 - 0.00%
2008-04-17 0 1.610 1.690 1.700 1.600 1.600 10,000 16,000 1.6000 110.4 115.9 116.6 109.7 109.7 146 109.70 0.62%
2008-04-16 0 1.600 1.500 1.800 - - 0 0 - 109.7 102.8 123.4 - - 0 - 0.00%
2008-04-15 0 1.600 1.560 1.600 1.600 1.600 50,000 80,000 1.6000 109.7 107.0 109.7 109.7 109.7 729 109.70 -3.03%
2008-04-14 0 1.650 1.650 1.980 1.570 1.650 31,000 49,150 1.5855 113.1 113.1 135.8 107.6 113.1 452 108.70 3.12%
2008-04-11 0 1.600 1.590 1.600 1.500 1.600 59,000 91,390 1.5490 109.7 109.0 109.7 102.8 109.7 861 106.20 3.23%
2008-04-10 0 1.550 - 1.600 - - 0 0 - 106.3 - 109.7 - - 0 - 0.00%
2008-04-09 0 1.550 1.400 1.550 - - 0 0 - 106.3 95.99 106.3 - - 0 - 0.00%
2008-04-08 0 1.550 1.300 1.550 - - 0 0 - 106.3 89.13 106.3 - - 0 - 0.00%
2008-04-07 0 1.550 1.010 1.550 - - 0 0 - 106.3 69.25 106.3 - - 0 - 0.00%
2008-04-03 0 1.550 1.010 1.600 - - 0 0 - 106.3 69.25 109.7 - - 0 - 0.00%
2008-04-02 0 1.550 1.200 1.550 - - 0 0 - 106.3 82.27 106.3 - - 0 - -1.90%
2008-04-01 0 1.580 1.200 1.600 - - 0 0 - 108.3 82.27 109.7 - - 0 - 0.00%
2008-03-31 0 1.580 - 1.580 - - 0 0 - 108.3 - 108.3 - - 0 - -1.25%
2008-03-28 0 1.600 1.510 1.650 1.400 1.600 10,000 15,020 1.5020 109.7 103.5 113.1 95.99 109.7 146 102.98 -3.03%
2008-03-27 0 1.650 1.500 1.650 - - 0 0 - 113.1 102.8 113.1 - - 0 - -2.94%
2008-03-26 0 1.700 1.300 1.700 - - 0 0 - 116.6 89.13 116.6 - - 0 - 0.00%
2008-03-25 0 1.700 1.300 1.700 - - 0 0 - 116.6 89.13 116.6 - - 0 - 0.00%
2008-03-20 0 1.700 1.200 1.700 - - 0 0 - 116.6 82.27 116.6 - - 0 - 0.00%
2008-03-19 0 1.700 1.200 1.700 - - 0 0 - 116.6 82.27 116.6 - - 0 - 0.00%
2008-03-18 0 1.700 1.000 1.700 - - 0 0 - 116.6 68.56 116.6 - - 0 - 0.00%
2008-03-17 0 1.700 1.200 1.700 - - 0 0 - 116.6 82.27 116.6 - - 0 - 0.00%
2008-03-14 0 1.700 1.550 1.700 - - 0 0 - 116.6 106.3 116.6 - - 0 - 0.00%
2008-03-13 0 1.700 1.580 1.700 - - 0 0 - 116.6 108.3 116.6 - - 0 - 0.00%
2008-03-12 0 1.700 1.500 1.750 - - 0 0 - 116.6 102.8 120.0 - - 0 - 0.00%
2008-03-11 0 1.700 1.500 1.700 - - 0 0 - 116.6 102.8 116.6 - - 0 - 0.00%
2008-03-10 0 1.700 1.400 1.790 - - 0 0 - 116.6 95.99 122.7 - - 0 - 0.00%
2008-03-07 0 1.700 1.500 1.700 1.700 1.700 5,000 8,500 1.7000 116.6 102.8 116.6 116.6 116.6 73 116.55 0.00%
2008-03-06 0 1.700 1.450 1.750 - - 0 0 - 116.6 99.41 120.0 - - 0 - 0.00%
2008-03-05 0 1.700 1.360 1.700 - - 0 0 - 116.6 93.24 116.6 - - 0 - -2.86%
2008-03-04 0 1.750 1.600 1.800 - - 0 0 - 120.0 109.7 123.4 - - 0 - 0.00%
2008-03-03 0 1.750 1.450 1.800 - - 0 0 - 120.0 99.41 123.4 - - 0 - 0.00%
2008-02-29 0 1.750 1.610 1.850 - - 0 0 - 120.0 110.4 126.8 - - 0 - 0.00%
2008-02-28 0 1.750 1.750 1.850 - - 0 0 - 120.0 120.0 126.8 - - 0 - 2.34%
2008-02-27 0 1.710 1.600 1.720 - - 0 0 - 117.2 109.7 117.9 - - 0 - 0.00%
2008-02-26 0 1.710 1.550 1.890 - - 0 0 - 117.2 106.3 129.6 - - 0 - 0.00%
2008-02-25 0 1.710 1.510 1.780 - - 0 0 - 117.2 103.5 122.0 - - 0 - 0.00%
2008-02-22 0 1.710 1.500 1.750 - - 288 492 1.7083 117.2 102.8 120.0 - - 4 117.13 0.00%
2008-02-21 0 1.710 1.600 1.730 - - 0 0 - 117.2 109.7 118.6 - - 0 - 0.00%
2008-02-20 0 1.710 1.620 1.860 - - 0 0 - 117.2 111.1 127.5 - - 0 - 0.00%
2008-02-19 0 1.710 1.660 1.750 - - 0 0 - 117.2 113.8 120.0 - - 0 - 0.00%
2008-02-18 0 1.710 1.600 1.850 - - 0 0 - 117.2 109.7 126.8 - - 0 - 0.00%
2008-02-15 0 1.710 1.600 1.800 - - 0 0 - 117.2 109.7 123.4 - - 0 - 0.00%
2008-02-14 0 1.710 1.610 1.750 - - 0 0 - 117.2 110.4 120.0 - - 0 - 0.00%
2008-02-13 0 1.710 1.720 1.750 1.650 1.710 56,000 94,400 1.6857 117.2 117.9 120.0 113.1 117.2 817 115.58 -8.56%
2008-02-12 0 1.870 1.530 1.880 - - 0 0 - 128.2 104.9 128.9 - - 0 - 0.00%
2008-02-11 0 1.870 1.480 1.920 - - 0 0 - 128.2 101.5 131.6 - - 0 - 0.00%
2008-02-06 0 1.870 1.610 1.920 - - 0 0 - 128.2 110.4 131.6 - - 0 - 0.00%
2008-02-05 0 1.870 1.670 1.920 - - 0 0 - 128.2 114.5 131.6 - - 0 - 0.00%
2008-02-04 0 1.870 1.450 1.870 1.870 1.870 10,000 18,700 1.8700 128.2 99.41 128.2 128.2 128.2 146 128.21 10.00%
2008-02-01 0 1.700 1.700 1.750 1.500 1.680 50,000 79,020 1.5804 116.6 116.6 120.0 102.8 115.2 729 108.35 0.00%
2008-01-31 0 1.700 1.700 1.800 1.620 1.650 70,000 114,900 1.6414 116.6 116.6 123.4 111.1 113.1 1,021 112.54 -8.11%
2008-01-30 0 1.850 1.610 1.850 - - 0 0 - 126.8 110.4 126.8 - - 0 - -1.60%
2008-01-29 0 1.880 1.830 2.000 1.880 1.910 5,000 9,490 1.8980 128.9 125.5 137.1 128.9 131.0 73 130.13 -6.00%
2008-01-28 0 2.000 1.930 2.000 1.960 2.000 8,000 15,880 1.9850 137.1 132.3 137.1 134.4 137.1 117 136.09 -6.10%
2008-01-25 0 2.130 2.130 2.320 - - 0 0 - 146.0 146.0 159.1 - - 0 - 0.00%
2008-01-24 0 2.130 2.000 2.320 2.130 2.130 10,000 21,300 2.1300 146.0 137.1 159.1 146.0 146.0 146 146.04 0.47%
2008-01-23 0 2.120 2.120 2.300 1.960 2.000 6,000 11,840 1.9733 145.4 145.4 157.7 134.4 137.1 88 135.29 -7.83%
2008-01-22 0 2.300 - 2.300 - - 0 0 - 157.7 - 157.7 - - 0 - -9.80%
2008-01-21 0 2.550 2.380 2.650 - - 0 0 - 174.8 163.2 181.7 - - 0 - 0.00%
2008-01-18 0 2.550 2.530 2.730 2.550 2.750 13,000 34,750 2.6731 174.8 173.5 187.2 174.8 188.5 190 183.27 2.00%
2008-01-17 0 2.500 2.400 2.720 2.260 2.500 11,000 26,780 2.4345 171.4 164.5 186.5 154.9 171.4 160 166.92 -19.35%
2008-01-16 0 3.100 2.080 3.100 - - 150,000 465,000 3.1000 212.5 142.6 212.5 - - 2,188 212.54 0.00%
2008-01-15 0 3.100 2.110 3.100 - - 0 0 - 212.5 144.7 212.5 - - 0 - 0.00%
2008-01-14 0 3.100 2.170 3.100 - - 0 0 - 212.5 148.8 212.5 - - 0 - 0.00%
2008-01-11 0 3.100 2.300 3.100 - - 0 0 - 212.5 157.7 212.5 - - 0 - 0.00%
2008-01-10 0 3.100 2.100 3.120 - - 0 0 - 212.5 144.0 213.9 - - 0 - 0.00%
2008-01-09 0 3.100 2.210 3.100 - - 0 0 - 212.5 151.5 212.5 - - 0 - 0.00%
2008-01-08 0 3.100 2.100 3.100 - - 0 0 - 212.5 144.0 212.5 - - 0 - 0.00%
2008-01-07 0 3.100 - 3.100 - - 0 0 - 212.5 - 212.5 - - 0 - 0.00%
2008-01-04 0 3.100 2.540 3.100 - - 0 0 - 212.5 174.1 212.5 - - 0 - -0.64%
2008-01-03 0 3.120 2.750 3.120 - - 0 0 - 213.9 188.5 213.9 - - 0 - -2.50%
2008-01-02 0 3.200 2.630 3.200 - - 0 0 - 219.4 180.3 219.4 - - 0 - 0.00%
2007-12-31 0 3.200 2.520 3.250 - - 0 0 - 219.4 172.8 222.8 - - 0 - 0.00%
2007-12-28 0 3.200 2.500 3.200 - - 0 0 - 219.4 171.4 219.4 - - 0 - -3.03%
2007-12-27 0 3.300 2.600 3.300 - - 4,000 11,200 2.8000 226.3 178.3 226.3 - - 58 191.97 0.00%
2007-12-24 0 3.300 2.800 3.300 - - 0 0 - 226.3 192.0 226.3 - - 0 - 0.00%
2007-12-21 0 3.300 - 3.300 - - 0 0 - 226.3 - 226.3 - - 0 - 0.00%
2007-12-20 0 3.300 2.600 3.300 - - 0 0 - 226.3 178.3 226.3 - - 0 - 0.00%
2007-12-19 0 3.300 - 3.300 - - 0 0 - 226.3 - 226.3 - - 0 - 0.00%
2007-12-18 0 3.300 2.600 3.300 - - 0 0 - 226.3 178.3 226.3 - - 0 - 0.00%
2007-12-17 0 3.300 2.500 3.400 3.300 3.350 164,000 544,400 3.3195 226.3 171.4 233.1 226.3 229.7 2,392 227.59 0.00%
2007-12-14 0 3.300 2.520 3.300 - - 0 0 - 226.3 172.8 226.3 - - 0 - 0.00%
2007-12-13 0 3.300 - 3.300 3.300 3.300 76,000 250,800 3.3000 226.3 - 226.3 226.3 226.3 1,108 226.25 0.00%
2007-12-12 0 3.300 3.300 3.400 3.300 3.300 224,000 739,200 3.3000 226.3 226.3 233.1 226.3 226.3 3,267 226.25 -2.94%
2007-12-11 0 3.400 3.050 3.400 - - 0 0 - 233.1 209.1 233.1 - - 0 - -1.45%
2007-12-10 0 3.450 3.450 3.490 3.060 3.060 6,000 18,360 3.0600 236.5 236.5 239.3 209.8 209.8 88 209.80 1.47%
2007-12-07 0 3.400 3.210 3.400 3.300 3.500 935,000 3,089,500 3.3043 233.1 220.1 233.1 226.3 240.0 13,637 226.55 3.03%
2007-12-06 0 3.300 3.050 3.300 - - 0 0 - 226.3 209.1 226.3 - - 0 - 0.00%
2007-12-05 0 3.300 3.100 3.300 3.300 3.300 65,000 214,500 3.3000 226.3 212.5 226.3 226.3 226.3 948 226.25 0.00%
2007-12-04 0 3.300 3.300 3.500 3.000 3.000 10,000 30,000 3.0000 226.3 226.3 240.0 205.7 205.7 146 205.68 0.00%
2007-12-03 0 3.300 - 3.500 - - 0 0 - 226.3 - 240.0 - - 0 - 0.00%
2007-11-30 0 3.300 3.300 3.500 - - 0 0 - 226.3 226.3 240.0 - - 0 - 3.12%
2007-11-29 0 3.200 3.010 3.400 3.200 3.200 11,030,000 27,610,000 2.5032 219.4 206.4 233.1 219.4 219.4 160,877 171.62 0.00%
2007-11-28 0 3.200 3.100 3.500 3.000 3.200 10,130,000 25,414,000 2.5088 219.4 212.5 240.0 205.7 219.4 147,750 172.01 -8.57%
2007-11-27 0 3.500 3.500 3.650 3.000 3.000 10,000 30,000 3.0000 240.0 240.0 250.2 205.7 205.7 146 205.68 -2.78%
2007-11-26 0 3.600 3.600 3.900 - - 0 0 - 246.8 246.8 267.4 - - 0 - 2.86%
2007-11-23 0 3.500 3.000 3.600 - - 0 0 - 240.0 205.7 246.8 - - 0 - 0.00%
2007-11-22 0 3.500 3.500 3.650 3.200 3.400 20,000 66,000 3.3000 240.0 240.0 250.2 219.4 233.1 292 226.25 -5.41%
2007-11-21 0 3.700 3.500 3.850 - - 0 0 - 253.7 240.0 264.0 - - 0 - 0.00%
2007-11-20 0 3.700 3.500 3.700 3.700 3.700 68,000 251,600 3.7000 253.7 240.0 253.7 253.7 253.7 992 253.68 -2.63%
2007-11-19 0 3.800 3.800 3.900 3.700 3.700 32,000 118,400 3.7000 260.5 260.5 267.4 253.7 253.7 467 253.68 2.70%
2007-11-16 0 3.700 2.610 3.700 3.700 3.700 2,000 7,400 3.7000 253.7 178.9 253.7 253.7 253.7 29 253.68 0.00%
2007-11-15 0 3.700 - 3.700 - - 0 0 - 253.7 - 253.7 - - 0 - 0.00%
2007-11-14 0 3.700 3.700 3.800 - - 0 0 - 253.7 253.7 260.5 - - 0 - 2.21%
2007-11-13 0 3.620 3.000 3.620 3.620 3.620 50,000 181,000 3.6200 248.2 205.7 248.2 248.2 248.2 729 248.19 0.00%
2007-11-12 0 3.620 3.220 3.890 3.620 3.620 10,000 36,200 3.6200 248.2 220.8 266.7 248.2 248.2 146 248.19 0.00%
2007-11-09 0 3.620 3.620 3.900 3.600 3.600 10,000 36,000 3.6000 248.2 248.2 267.4 246.8 246.8 146 246.82 -5.97%
2007-11-08 0 3.850 3.600 3.850 - - 0 0 - 264.0 246.8 264.0 - - 0 - 0.00%
2007-11-07 0 3.850 3.010 3.850 3.850 3.900 60,000 231,500 3.8583 264.0 206.4 264.0 264.0 267.4 875 264.53 1.05%
2007-11-06 0 3.810 3.110 3.850 - - 0 0 - 261.2 213.2 264.0 - - 0 - 0.00%
2007-11-05 0 3.810 - 3.810 - - 0 0 - 261.2 - 261.2 - - 0 - -1.04%
2007-11-02 0 3.850 3.300 4.000 - - 0 0 - 264.0 226.3 274.2 - - 0 - 0.00%
2007-11-01 0 3.850 - 3.850 3.850 3.850 70,000 269,500 3.8500 264.0 - 264.0 264.0 264.0 1,021 263.96 0.00%
2007-10-31 0 3.850 3.500 3.950 3.700 3.850 409,000 1,564,150 3.8243 264.0 240.0 270.8 253.7 264.0 5,965 262.20 4.05%
2007-10-30 0 3.700 3.700 4.200 3.650 3.650 11,000 40,150 3.6500 253.7 253.7 288.0 250.2 250.2 160 250.25 2.78%
2007-10-29 0 3.600 3.600 3.700 - - 0 0 - 246.8 246.8 253.7 - - 0 - 2.86%
2007-10-26 0 3.500 3.310 4.200 3.500 3.500 5,000 17,500 3.5000 240.0 226.9 288.0 240.0 240.0 73 239.97 0.00%
2007-10-25 0 3.500 3.200 3.600 - - 0 0 - 240.0 219.4 246.8 - - 0 - 0.00%
2007-10-24 0 3.500 3.500 3.600 3.140 3.500 214,000 693,300 3.2397 240.0 240.0 246.8 215.3 240.0 3,121 222.12 11.46%
2007-10-23 0 3.140 3.130 3.140 3.100 3.140 80,000 248,400 3.1050 215.3 214.6 215.3 212.5 215.3 1,167 212.88 1.29%
2007-10-22 0 3.100 3.100 4.200 - - 0 0 - 212.5 212.5 288.0 - - 0 - 0.98%
2007-10-18 0 3.070 3.070 3.080 3.030 3.050 20,000 60,800 3.0400 210.5 210.5 211.2 207.7 209.1 292 208.43 0.66%
2007-10-17 0 3.050 3.050 3.100 3.030 3.030 12,000 36,360 3.0300 209.1 209.1 212.5 207.7 207.7 175 207.74 0.00%
2007-10-16 0 3.050 3.030 3.050 3.050 3.050 104,000 317,200 3.0500 209.1 207.7 209.1 209.1 209.1 1,517 209.11 -4.69%
2007-10-15 0 3.200 3.200 4.200 3.100 3.160 300,000 940,300 3.1343 219.4 219.4 288.0 212.5 216.7 4,376 214.89 0.95%
2007-10-12 0 3.170 3.110 3.170 3.170 3.200 174,000 555,080 3.1901 217.3 213.2 217.3 217.3 219.4 2,538 218.72 -2.46%
2007-10-11 0 3.250 3.250 3.300 3.100 3.300 282,000 900,200 3.1922 222.8 222.8 226.3 212.5 226.3 4,113 218.86 -1.52%
2007-10-10 0 3.300 3.100 3.300 3.300 3.700 56,000 185,200 3.3071 226.3 212.5 226.3 226.3 253.7 817 226.74 -5.71%
2007-10-09 0 3.500 2.700 4.200 - - 0 0 - 240.0 185.1 288.0 - - 0 - 0.00%
2007-10-08 0 3.500 3.000 3.500 - - 0 0 - 240.0 205.7 240.0 - - 0 - 0.00%
2007-10-05 0 3.500 3.000 3.500 3.500 3.500 50,000 175,000 3.5000 240.0 205.7 240.0 240.0 240.0 729 239.97 0.00%
2007-10-04 0 3.500 2.890 3.500 - - 0 0 - 240.0 198.1 240.0 - - 0 - 0.00%
2007-10-03 0 3.500 2.030 3.500 - - 0 0 - 240.0 139.2 240.0 - - 0 - 0.00%
2007-10-02 0 3.500 3.500 4.000 3.380 3.380 8,000 27,040 3.3800 240.0 240.0 274.2 231.7 231.7 117 231.74 3.55%
2007-09-28 0 3.380 3.000 3.380 - - 0 0 - 231.7 205.7 231.7 - - 0 - -2.87%
2007-09-27 0 3.480 3.480 4.090 3.380 3.380 1,000 3,380 3.3800 238.6 238.6 280.4 231.7 231.7 15 231.74 0.00%
2007-09-25 0 3.480 2.210 3.600 - - 0 0 - 238.6 151.5 246.8 - - 0 - 0.00%
2007-09-24 0 3.480 2.500 4.090 - - 0 0 - 238.6 171.4 280.4 - - 0 - 0.00%
2007-09-21 0 3.480 3.200 3.500 3.480 3.500 104,000 362,920 3.4896 238.6 219.4 240.0 238.6 240.0 1,517 239.25 -0.29%
2007-09-20 0 3.490 3.200 3.490 3.490 3.490 15,000 52,350 3.4900 239.3 219.4 239.3 239.3 239.3 219 239.28 1.45%
2007-09-19 0 3.440 3.210 3.440 3.450 3.450 35,833 123,624 3.4500 235.9 220.1 235.9 236.5 236.5 523 236.54 -0.29%
2007-09-18 0 3.450 3.300 3.450 3.520 3.600 209,000 751,850 3.5974 236.5 226.3 236.5 241.3 246.8 3,048 246.64 -2.54%
2007-09-17 0 3.540 3.500 3.540 3.510 3.610 111,833 392,851 3.5128 242.7 240.0 242.7 240.7 247.5 1,631 240.85 -11.50%
2007-09-14 0 4.000 - 4.000 - - 0 0 - 274.2 - 274.2 - - 0 - 0.00%
2007-09-13 0 4.000 3.620 4.000 - - 0 0 - 274.2 248.2 274.2 - - 0 - -3.61%
2007-09-12 0 4.150 3.560 4.200 - - 0 0 - 284.5 244.1 288.0 - - 0 - 0.00%
2007-09-11 0 4.150 3.600 4.150 4.000 4.150 55,000 220,750 4.0136 284.5 246.8 284.5 274.2 284.5 802 275.18 5.06%
2007-09-10 0 3.950 3.460 4.000 - - 0 0 - 270.8 237.2 274.2 - - 0 - 0.00%
2007-09-07 0 3.950 3.700 4.000 3.700 4.000 147,000 558,350 3.7983 270.8 253.7 274.2 253.7 274.2 2,144 260.42 -2.71%
2007-09-06 0 4.060 4.060 4.200 4.000 4.000 4,000 16,000 4.0000 278.4 278.4 288.0 274.2 274.2 58 274.25 0.25%
2007-09-05 0 4.050 3.600 4.070 4.050 4.050 50,000 202,500 4.0500 277.7 246.8 279.0 277.7 277.7 729 277.67 0.00%
2007-09-04 0 4.050 3.300 4.400 4.050 4.050 20,000 81,000 4.0500 277.7 226.3 301.7 277.7 277.7 292 277.67 -4.71%
2007-09-03 0 4.250 3.610 4.590 - - 0 0 - 291.4 247.5 314.7 - - 0 - 0.00%
2007-08-31 0 4.250 3.460 4.300 - - 3,840 14,856 3.8688 291.4 237.2 294.8 - - 56 265.25 0.00%
2007-08-30 0 4.250 3.250 4.300 - - 0 0 - 291.4 222.8 294.8 - - 0 - 0.00%
2007-08-29 0 4.250 2.710 4.350 - - 0 0 - 291.4 185.8 298.2 - - 0 - 0.00%
2007-08-28 0 4.250 2.510 4.590 - - 0 0 - 291.4 172.1 314.7 - - 0 - 0.00%
2007-08-27 0 4.250 2.550 4.300 - - 0 0 - 291.4 174.8 294.8 - - 0 - 0.00%
2007-08-24 0 4.250 2.600 4.580 - - 0 0 - 291.4 178.3 314.0 - - 0 - 0.00%
2007-08-23 0 4.250 3.410 4.250 - - 0 0 - 291.4 233.8 291.4 - - 0 - 0.00%
2007-08-22 0 4.250 - 4.250 - - 0 0 - 291.4 - 291.4 - - 0 - 0.00%
2007-08-21 0 4.250 3.010 4.250 - - 0 0 - 291.4 206.4 291.4 - - 0 - -1.16%
2007-08-20 0 4.300 2.810 4.300 - - 0 0 - 294.8 192.7 294.8 - - 0 - 0.00%
2007-08-17 0 4.300 2.500 4.300 - - 0 0 - 294.8 171.4 294.8 - - 0 - -2.27%
2007-08-16 0 4.400 - 4.400 - - 0 0 - 301.7 - 301.7 - - 0 - -1.12%
2007-08-15 0 4.450 2.800 4.450 - - 0 0 - 305.1 192.0 305.1 - - 0 - 0.00%
2007-08-14 0 4.450 3.100 4.500 - - 0 0 - 305.1 212.5 308.5 - - 0 - 0.00%
2007-08-13 0 4.450 3.310 4.450 - - 0 0 - 305.1 226.9 305.1 - - 0 - 0.00%
2007-08-10 0 4.450 3.340 4.450 - - 0 0 - 305.1 229.0 305.1 - - 0 - 0.00%
2007-08-09 0 4.450 3.550 4.490 - - 0 0 - 305.1 243.4 307.8 - - 0 - 0.00%
2007-08-08 0 4.450 3.200 4.450 - - 0 0 - 305.1 219.4 305.1 - - 0 - 0.00%
2007-08-07 0 4.450 3.550 4.450 - - 0 0 - 305.1 243.4 305.1 - - 0 - -1.55%
2007-08-06 0 4.520 3.500 4.520 - - 0 0 - 309.9 240.0 309.9 - - 0 - -0.22%
2007-08-03 0 4.530 4.000 4.550 - - 0 0 - 310.6 274.2 312.0 - - 0 - 0.00%
2007-08-02 0 4.530 4.000 4.550 4.530 4.530 10,500 47,250 4.5000 310.6 274.2 312.0 310.6 310.6 153 308.53 -0.66%
2007-08-01 0 4.560 4.110 4.590 4.560 4.560 31,000 141,360 4.5600 312.6 281.8 314.7 312.6 312.6 452 312.64 0.00%
2007-07-31 0 4.560 4.020 4.560 4.400 4.560 30,000 134,680 4.4893 312.6 275.6 312.6 301.7 312.6 438 307.80 -0.44%
2007-07-30 0 4.580 4.400 4.580 4.300 4.600 1,440,000 6,261,100 4.3480 314.0 301.7 314.0 294.8 315.4 21,003 298.10 1.78%
2007-07-27 0 4.500 4.310 4.550 4.350 4.500 54,000 238,620 4.4189 308.5 295.5 312.0 298.2 308.5 788 302.97 -1.10%
2007-07-26 0 4.550 4.450 4.560 4.450 4.550 161,000 731,400 4.5429 312.0 305.1 312.6 305.1 312.0 2,348 311.47 0.44%
2007-07-25 0 4.530 4.350 4.530 4.490 4.550 97,000 437,950 4.5149 310.6 298.2 310.6 307.8 312.0 1,415 309.55 -0.44%
2007-07-24 0 4.550 4.300 4.550 4.500 4.550 2,075,228 9,431,230 4.5447 312.0 294.8 312.0 308.5 312.0 30,268 311.59 3.41%
2007-07-23 0 4.400 4.400 4.450 4.350 4.400 18,000 78,700 4.3722 301.7 301.7 305.1 298.2 301.7 263 299.77 1.15%
2007-07-20 0 4.350 4.300 4.500 4.350 4.500 130,000 577,000 4.4385 298.2 294.8 308.5 298.2 308.5 1,896 304.31 -0.91%
2007-07-19 0 4.390 4.210 4.390 - - 0 0 - 301.0 288.6 301.0 - - 0 - -0.23%
2007-07-18 0 4.400 4.000 4.400 - - 0 0 - 301.7 274.2 301.7 - - 0 - 0.00%
2007-07-17 0 4.400 4.000 4.400 - - 0 0 - 301.7 274.2 301.7 - - 0 - -2.22%
2007-07-16 0 4.500 4.160 4.500 - - 0 0 - 308.5 285.2 308.5 - - 0 - 0.00%
2007-07-13 0 4.500 4.410 4.540 4.400 4.500 54,000 242,000 4.4815 308.5 302.4 311.3 301.7 308.5 788 307.26 0.00%
2007-07-12 0 4.500 4.450 4.650 4.450 4.500 93,000 416,750 4.4812 308.5 305.1 318.8 305.1 308.5 1,356 307.24 0.00%
2007-07-11 0 4.500 4.400 4.500 4.500 4.500 371,000 1,669,500 4.5000 308.5 301.7 308.5 308.5 308.5 5,411 308.53 2.27%
2007-07-10 0 4.400 4.360 4.500 4.370 4.500 242,000 1,085,030 4.4836 301.7 298.9 308.5 299.6 308.5 3,530 307.40 -2.22%
2007-07-09 0 4.500 4.350 4.500 4.490 4.500 1,320,000 5,939,700 4.4998 308.5 298.2 308.5 307.8 308.5 19,253 308.51 0.00%
2007-07-06 0 4.500 4.310 4.500 4.450 4.500 125,000 560,250 4.4820 308.5 295.5 308.5 305.1 308.5 1,823 307.29 4.65%
2007-07-05 0 4.300 4.250 - 4.230 4.300 57,000 244,460 4.2888 294.8 291.4 - 290.0 294.8 831 294.04 2.38%
2007-07-04 0 4.200 4.200 4.300 4.100 4.200 107,000 442,900 4.1393 288.0 288.0 294.8 281.1 288.0 1,561 283.79 5.00%
2007-07-03 0 4.000 4.000 4.200 4.000 4.000 45,000 180,000 4.0000 274.2 274.2 288.0 274.2 274.2 656 274.25 0.00%
2007-06-29 0 4.000 3.410 4.150 - - 0 0 - 274.2 233.8 284.5 - - 0 - 0.00%
2007-06-28 0 4.000 3.950 4.000 4.000 4.000 100,000 400,000 4.0000 274.2 270.8 274.2 274.2 274.2 1,459 274.25 -0.50%
2007-06-27 0 4.020 4.020 4.220 4.000 4.020 114,000 456,780 4.0068 275.6 275.6 289.3 274.2 275.6 1,663 274.72 0.50%
2007-06-26 0 4.000 3.900 4.200 3.000 4.000 30,000 110,000 3.6667 274.2 267.4 288.0 205.7 274.2 438 251.39 -4.76%
2007-06-25 0 4.200 4.000 4.200 - - 0 0 - 288.0 274.2 288.0 - - 0 - 0.00%
2007-06-22 0 4.200 4.200 4.300 4.050 4.300 44,175 187,141 4.2364 288.0 288.0 294.8 277.7 294.8 644 290.45 0.00%
2007-06-21 0 4.200 4.000 4.200 4.200 4.350 7,000 30,150 4.3071 288.0 274.2 288.0 288.0 298.2 102 295.30 -3.45%
2007-06-20 0 4.350 4.090 4.350 - - 0 0 - 298.2 280.4 298.2 - - 0 - 0.00%
2007-06-18 0 4.350 4.060 4.350 4.300 4.350 70,350 305,338 4.3403 298.2 278.4 298.2 294.8 298.2 1,026 297.58 1.16%
2007-06-15 0 4.300 4.300 4.340 4.050 4.350 323,000 1,386,150 4.2915 294.8 294.8 297.6 277.7 298.2 4,711 294.23 0.00%
2007-06-14 0 4.300 4.230 4.300 4.230 4.300 66,000 283,530 4.2959 294.8 290.0 294.8 290.0 294.8 963 294.53 2.14%
2007-06-13 0 4.210 4.210 4.350 4.170 4.350 100,000 430,240 4.3024 288.6 288.6 298.2 285.9 298.2 1,459 294.98 -2.09%
2007-06-12 0 4.300 4.210 4.310 4.100 4.400 250,000 1,078,500 4.3140 294.8 288.6 295.5 281.1 301.7 3,646 295.77 0.23%
2007-06-11 0 4.290 4.230 4.290 4.240 4.290 5,000 21,400 4.2800 294.1 290.0 294.1 290.7 294.1 73 293.44 2.39%
2007-06-08 0 4.190 3.710 4.190 - - 0 0 - 287.3 254.4 287.3 - - 0 - -0.24%
2007-06-07 0 4.200 4.180 4.250 4.200 4.250 79,000 333,500 4.2215 288.0 286.6 291.4 288.0 291.4 1,152 289.43 -2.10%
2007-06-06 0 4.290 4.000 4.290 4.000 4.290 62,000 260,650 4.2040 294.1 274.2 294.1 274.2 294.1 904 288.23 -0.23%
2007-06-05 0 4.300 3.960 4.300 3.900 4.300 71,000 297,600 4.1915 294.8 271.5 294.8 267.4 294.8 1,036 287.38 0.00%
2007-06-04 0 4.300 3.900 4.300 4.320 4.800 97,000 438,000 4.5155 294.8 267.4 294.8 296.2 329.1 1,415 309.59 -10.42%
2007-06-01 0 4.800 4.650 4.820 4.790 4.830 210,000 1,009,350 4.8064 329.1 318.8 330.5 328.4 331.2 3,063 329.54 -3.61%
2007-05-31 0 4.980 4.850 4.990 4.810 5.030 148,000 735,130 4.9671 341.4 332.5 342.1 329.8 344.9 2,159 340.55 -0.40%
2007-05-30 0 5.000 4.560 5.000 4.200 5.000 94,000 432,500 4.6011 342.8 312.6 342.8 288.0 342.8 1,371 315.46 4.82%
2007-05-29 0 4.770 4.600 4.770 4.000 4.800 543,000 2,332,890 4.2963 327.0 315.4 327.0 274.2 329.1 7,920 294.56 22.31%
2007-05-28 0 3.900 3.710 3.900 3.500 3.900 929,000 3,413,150 3.6740 267.4 254.4 267.4 240.0 267.4 13,550 251.90 14.37%
2007-05-25 0 3.410 3.410 3.450 3.170 3.400 468,000 1,538,670 3.2878 233.8 233.8 236.5 217.3 233.1 6,826 225.41 4.92%
2007-05-23 0 3.250 3.250 3.280 3.200 3.250 259,000 837,880 3.2351 222.8 222.8 224.9 219.4 222.8 3,778 221.80 0.93%
2007-05-22 0 3.220 3.220 3.230 3.200 3.200 480,000 1,536,000 3.2000 220.8 220.8 221.5 219.4 219.4 7,001 219.40 0.62%
2007-05-21 0 3.200 3.150 3.200 3.150 3.250 356,000 1,136,610 3.1927 219.4 216.0 219.4 216.0 222.8 5,192 218.90 0.63%
2007-05-18 0 3.180 3.080 3.180 2.990 3.180 818,000 2,480,850 3.0328 218.0 211.2 218.0 205.0 218.0 11,931 207.94 6.00%
2007-05-17 0 3.000 2.800 3.000 2.500 3.030 2,358,000 6,124,580 2.5974 205.7 192.0 205.7 171.4 207.7 34,392 178.08 30.43%
2007-05-16 1 - - - - - 0 0 - 157.7 - - - - 0 - 0.00%
2007-05-15 1 - - - - - 0 0 - 157.7 - - - - 0 - 0.00%
2007-05-14 1 - - - - - 0 0 - 157.7 - - - - 0 - 0.00%
2007-05-11 0 2.300 - 2.400 2.300 2.300 31,000 71,300 2.3000 157.7 - 164.5 157.7 157.7 452 157.69 -3.36%
2007-05-10 0 2.380 2.380 2.450 2.260 2.370 59,125 138,018 2.3343 163.2 163.2 168.0 154.9 162.5 862 160.05 5.78%
2007-05-09 0 2.250 2.250 2.290 - - 0 0 - 154.3 154.3 157.0 - - 0 - 1.35%
2007-05-08 0 2.220 2.220 2.340 2.110 2.110 10,000 21,100 2.1100 152.2 152.2 160.4 144.7 144.7 146 144.66 3.26%
2007-05-07 0 2.150 2.150 2.300 1.830 1.830 5,000 9,150 1.8300 147.4 147.4 157.7 125.5 125.5 73 125.47 -7.73%
2007-05-04 0 2.330 2.240 2.340 - - 0 0 - 159.7 153.6 160.4 - - 0 - 0.00%
2007-05-03 0 2.330 2.330 2.450 2.250 2.250 13,000 29,250 2.2500 159.7 159.7 168.0 154.3 154.3 190 154.26 0.00%
2007-05-02 0 2.330 2.330 2.490 2.310 2.310 100,000 231,000 2.3100 159.7 159.7 170.7 158.4 158.4 1,459 158.38 -0.85%
2007-04-30 0 2.350 2.350 2.540 2.320 2.350 35,000 81,650 2.3329 161.1 161.1 174.1 159.1 161.1 510 159.94 1.29%
2007-04-27 0 2.320 2.320 2.470 2.300 2.330 202,000 466,620 2.3100 159.1 159.1 169.3 157.7 159.7 2,946 158.38 -6.45%
2007-04-26 0 2.480 2.350 2.480 2.220 2.500 388,000 933,530 2.4060 170.0 161.1 170.0 152.2 171.4 5,659 164.96 22.77%
2007-04-25 0 2.020 2.020 2.370 2.000 2.120 67,000 141,680 2.1146 138.5 138.5 162.5 137.1 145.4 977 144.98 -4.72%
2007-04-24 0 2.120 2.120 2.320 2.120 2.120 48,000 101,760 2.1200 145.4 145.4 159.1 145.4 145.4 700 145.35 4.95%
2007-04-23 0 2.020 1.940 2.120 - - 0 0 - 138.5 133.0 145.4 - - 0 - 0.00%
2007-04-20 0 2.020 1.830 2.380 - - 0 0 - 138.5 125.5 163.2 - - 0 - 0.00%
2007-04-19 0 2.020 1.850 2.200 - - 40,000 72,800 1.8200 138.5 126.8 150.8 - - 583 124.78 0.00%
2007-04-18 0 2.020 1.810 2.200 - - 0 0 - 138.5 124.1 150.8 - - 0 - 0.00%
2007-04-17 0 2.020 1.810 - - - 0 0 - 138.5 124.1 - - - 0 - 0.00%
2007-04-16 0 2.020 1.900 2.380 2.020 2.020 10,000 20,200 2.0200 138.5 130.3 163.2 138.5 138.5 146 138.49 0.00%
2007-04-13 0 2.020 1.900 2.400 - - 0 0 - 138.5 130.3 164.5 - - 0 - 0.00%
2007-04-12 0 2.020 1.900 2.300 - - 0 0 - 138.5 130.3 157.7 - - 0 - 0.00%
2007-04-11 0 2.020 1.900 2.300 - - 0 0 - 138.5 130.3 157.7 - - 0 - 0.00%
2007-04-10 0 2.020 2.020 2.200 1.810 2.300 102,000 226,020 2.2159 138.5 138.5 150.8 124.1 157.7 1,488 151.92 0.50%
2007-04-04 0 2.010 - 2.300 - - 0 0 - 137.8 - 157.7 - - 0 - 0.00%
2007-04-03 0 2.010 1.400 2.190 - - 0 0 - 137.8 95.99 150.1 - - 0 - 0.00%
2007-04-02 0 2.010 1.810 2.120 2.010 2.020 102,000 205,520 2.0149 137.8 124.1 145.4 137.8 138.5 1,488 138.14 0.00%
2007-03-30 0 2.010 2.000 2.200 - - 0 0 - 137.8 137.1 150.8 - - 0 - 0.00%
2007-03-29 0 2.010 - 2.300 - - 0 0 - 137.8 - 157.7 - - 0 - 0.00%
2007-03-28 0 2.010 2.000 2.060 - - 0 0 - 137.8 137.1 141.2 - - 0 - 0.00%
2007-03-27 0 2.010 2.010 2.160 1.900 2.010 49,000 97,940 1.9988 137.8 137.8 148.1 130.3 137.8 715 137.04 0.50%
2007-03-26 0 2.000 2.000 2.200 2.000 2.000 99,000 198,000 2.0000 137.1 137.1 150.8 137.1 137.1 1,444 137.12 8.11%
2007-03-23 0 1.850 1.760 1.850 1.850 1.850 5,000 9,250 1.8500 126.8 120.7 126.8 126.8 126.8 73 126.84 1.65%
2007-03-22 0 1.820 1.610 - 1.410 1.820 11,000 19,610 1.7827 124.8 110.4 - 96.67 124.8 160 122.23 5.20%
2007-03-21 0 1.730 - - - - 0 0 - 118.6 - - - - 0 - 0.00%
2007-03-20 0 1.730 1.510 2.200 - - 0 0 - 118.6 103.5 150.8 - - 0 - 0.00%
2007-03-19 0 1.730 - - - - 0 0 - 118.6 - - - - 0 - 0.00%
2007-03-16 0 1.730 1.510 - - - 0 0 - 118.6 103.5 - - - 0 - 0.00%
2007-03-15 0 1.730 1.560 2.200 - - 100,000 155,000 1.5500 118.6 107.0 150.8 - - 1,459 106.27 0.00%
2007-03-14 0 1.730 1.610 1.990 - - 0 0 - 118.6 110.4 136.4 - - 0 - 0.00%
2007-03-13 0 1.730 1.610 2.200 - - 0 0 - 118.6 110.4 150.8 - - 0 - 0.00%
2007-03-12 0 1.730 1.510 - - - 0 0 - 118.6 103.5 - - - 0 - 0.00%
2007-03-09 0 1.730 - - - - 0 0 - 118.6 - - - - 0 - 0.00%
2007-03-08 0 1.730 1.600 - - - 0 0 - 118.6 109.7 - - - 0 - 0.00%
2007-03-07 0 1.730 1.600 2.150 - - 0 0 - 118.6 109.7 147.4 - - 0 - 0.00%
2007-03-06 0 1.730 1.610 - - - 535 926 1.7308 118.6 110.4 - - - 8 118.67 0.00%
2007-03-05 0 1.730 1.530 1.930 1.700 1.730 72,000 123,900 1.7208 118.6 104.9 132.3 116.6 118.6 1,050 117.98 -8.95%
2007-03-02 0 1.900 1.800 1.950 1.900 1.900 20,000 38,000 1.9000 130.3 123.4 133.7 130.3 130.3 292 130.27 -6.40%
2007-03-01 0 2.030 1.900 2.030 - - 0 0 - 139.2 130.3 139.2 - - 0 - -0.49%
2007-02-28 0 2.040 2.040 2.200 2.000 2.040 118,000 239,520 2.0298 139.9 139.9 150.8 137.1 139.9 1,721 139.17 -3.77%
2007-02-27 0 2.120 2.120 2.220 2.000 2.120 86,000 181,840 2.1144 145.4 145.4 152.2 137.1 145.4 1,254 144.97 -3.64%
2007-02-26 0 2.200 2.050 2.200 - - 0 0 - 150.8 140.6 150.8 - - 0 - 0.00%
2007-02-23 0 2.200 2.200 2.280 2.200 2.250 87,000 194,370 2.2341 150.8 150.8 156.3 150.8 154.3 1,269 153.18 0.00%
2007-02-22 0 2.200 2.170 2.250 2.170 2.250 213,000 467,270 2.1938 150.8 148.8 154.3 148.8 154.3 3,107 150.41 1.85%
2007-02-21 0 2.160 2.150 2.170 2.030 2.160 184,000 390,900 2.1245 148.1 147.4 148.8 139.2 148.1 2,684 145.66 0.00%
2007-02-16 0 2.160 2.080 2.180 2.020 2.160 150,000 315,220 2.1015 148.1 142.6 149.5 138.5 148.1 2,188 144.08 0.47%
2007-02-15 0 2.150 2.020 2.150 1.980 2.200 366,000 775,350 2.1184 147.4 138.5 147.4 135.8 150.8 5,338 145.24 15.59%
2007-02-14 0 1.860 1.740 1.860 1.500 1.990 244,000 442,050 1.8117 127.5 119.3 127.5 102.8 136.4 3,559 124.21 25.68%
2007-02-13 0 1.480 1.480 1.670 1.400 1.600 51,000 80,200 1.5725 101.5 101.5 114.5 95.99 109.7 744 107.82 4.96%
2007-02-12 0 1.410 1.410 1.490 1.410 1.410 20,000 28,200 1.4100 96.67 96.67 102.2 96.67 96.67 292 96.672 -4.73%
2007-02-09 0 1.480 1.400 1.540 1.470 1.480 40,000 59,000 1.4750 101.5 95.99 105.6 100.8 101.5 583 101.13 13.85%
2007-02-08 0 1.300 1.280 1.400 - - 0 0 - 89.13 87.76 95.99 - - 0 - 0.00%
2007-02-07 0 1.300 1.180 1.500 - - 0 0 - 89.13 80.90 102.8 - - 0 - 0.00%
2007-02-06 0 1.300 1.180 1.500 - - 0 0 - 89.13 80.90 102.8 - - 0 - 0.00%
2007-02-05 0 1.300 1.280 1.500 - - 0 0 - 89.13 87.76 102.8 - - 0 - 0.00%
2007-02-02 0 1.300 1.300 1.500 - - 0 0 - 89.13 89.13 102.8 - - 0 - 0.00%
2007-02-01 0 1.300 1.300 1.490 1.300 1.300 30,000 39,000 1.3000 89.13 89.13 102.2 89.13 89.13 438 89.130 0.78%
2007-01-31 0 1.290 1.190 1.450 - - 0 0 - 88.44 81.59 99.41 - - 0 - 0.00%
2007-01-30 0 1.290 1.230 1.450 - - 0 0 - 88.44 84.33 99.41 - - 0 - 0.00%
2007-01-29 0 1.290 1.200 1.450 - - 0 0 - 88.44 82.27 99.41 - - 0 - 0.00%
2007-01-26 0 1.290 1.290 1.350 1.280 1.290 78,000 100,420 1.2874 88.44 88.44 92.56 87.76 88.44 1,138 88.269 3.20%
2007-01-25 0 1.250 1.250 1.450 - - 0 0 - 85.70 85.70 99.41 - - 0 - 3.31%
2007-01-24 0 1.210 1.210 1.400 1.170 1.200 60,000 71,700 1.1950 82.96 82.96 95.99 80.22 82.27 875 81.931 3.42%
2007-01-23 0 1.170 1.170 - - - 0 0 - 80.22 80.22 - - - 0 - 0.86%
2007-01-22 0 1.160 1.100 - - - 0 0 - 79.53 75.42 - - - 0 - 0.00%
2007-01-19 0 1.160 1.110 1.350 - - 0 0 - 79.53 76.10 92.56 - - 0 - 0.00%
2007-01-18 0 1.160 1.100 1.350 - - 0 0 - 79.53 75.42 92.56 - - 0 - 0.00%
2007-01-17 0 1.160 1.130 1.300 - - 0 0 - 79.53 77.47 89.13 - - 0 - 0.00%
2007-01-16 0 1.160 1.130 1.260 1.160 1.240 10,000 12,320 1.2320 79.53 77.47 86.39 79.53 85.02 146 84.468 3.57%
2007-01-15 0 1.120 1.120 1.240 1.070 1.070 10,000 10,700 1.0700 76.79 76.79 85.02 73.36 73.36 146 73.361 -11.11%
2007-01-12 0 1.260 1.110 1.350 - - 0 0 - 86.39 76.10 92.56 - - 0 - 0.00%
2007-01-11 0 1.260 1.110 1.350 - - 0 0 - 86.39 76.10 92.56 - - 0 - 0.00%
2007-01-10 0 1.260 1.260 1.350 - - 0 0 - 86.39 86.39 92.56 - - 0 - 1.61%
2007-01-09 0 1.240 1.240 1.300 1.240 1.240 20,000 24,800 1.2400 85.02 85.02 89.13 85.02 85.02 292 85.016 16.98%
2007-01-08 0 1.060 1.060 1.240 1.050 1.050 10,000 10,500 1.0500 72.68 72.68 85.02 71.99 71.99 146 71.990 -4.50%
2007-01-05 0 1.110 1.100 1.300 - - 0 0 - 76.10 75.42 89.13 - - 0 - 0.00%
2007-01-04 0 1.110 1.100 1.350 - - 0 0 - 76.10 75.42 92.56 - - 0 - 0.00%
2007-01-03 0 1.110 1.050 1.350 - - 0 0 - 76.10 71.99 92.56 - - 0 - 0.00%
2007-01-02 0 1.110 1.050 1.350 - - 0 0 - 76.10 71.99 92.56 - - 0 - 0.00%
2006-12-29 0 1.110 1.100 1.350 - - 0 0 - 76.10 75.42 92.56 - - 0 - 0.00%
2006-12-28 0 1.110 1.100 1.350 - - 0 0 - 76.10 75.42 92.56 - - 0 - 0.00%
2006-12-27 0 1.110 1.050 1.300 - - 0 0 - 76.10 71.99 89.13 - - 0 - 0.00%
2006-12-22 0 1.110 1.110 1.300 - - 0 0 - 76.10 76.10 89.13 - - 0 - 0.00%
2006-12-21 0 1.110 1.110 1.300 - - 0 0 - 76.10 76.10 89.13 - - 0 - 0.00%
2006-12-20 0 1.110 1.110 1.300 1.110 1.110 50,000 55,500 1.1100 76.10 76.10 89.13 76.10 76.10 729 76.103 -14.62%
2006-12-19 0 1.300 1.110 1.350 - - 0 0 - 89.13 76.10 92.56 - - 0 - 0.00%
2006-12-18 0 1.300 1.110 1.350 - - 0 0 - 89.13 76.10 92.56 - - 0 - 0.00%
2006-12-15 0 1.300 1.230 1.300 - - 0 0 - 89.13 84.33 89.13 - - 0 - 0.00%
2006-12-14 0 1.300 1.300 1.350 1.200 1.300 93,000 118,600 1.2753 89.13 89.13 92.56 82.27 89.13 1,356 87.434 17.12%
2006-12-13 0 1.110 1.110 - - - 0 0 - 76.10 76.10 - - - 0 - 0.91%
2006-12-12 0 1.100 1.100 1.200 1.100 1.100 13,000 14,300 1.1000 75.42 75.42 82.27 75.42 75.42 190 75.418 6.80%
2006-12-11 0 1.030 0.900 - - - 0 0 - 70.62 61.71 - - - 0 - 0.00%
2006-12-08 0 1.030 0.900 - - - 0 0 - 70.62 61.71 - - - 0 - 0.00%
2006-12-07 0 1.030 1.000 - - - 0 0 - 70.62 68.56 - - - 0 - 0.00%
2006-12-06 0 1.030 1.030 - - - 0 0 - 70.62 70.62 - - - 0 - 0.98%
2006-12-05 0 1.020 1.020 1.200 - - 0 0 - 69.93 69.93 82.27 - - 0 - 2.00%
2006-12-04 0 1.000 1.000 1.200 - - 0 0 - 68.56 68.56 82.27 - - 0 - 2.04%
2006-12-01 0 0.980 0.910 1.200 - - 0 0 - 67.19 62.39 82.27 - - 0 - 0.00%
2006-11-30 0 0.980 0.910 1.200 - - 0 0 - 67.19 62.39 82.27 - - 0 - 0.00%
2006-11-29 0 0.980 0.940 - - - 0 0 - 67.19 64.45 - - - 0 - 0.00%
2006-11-28 0 0.980 0.980 1.100 0.980 1.100 20,000 21,880 1.0940 67.19 67.19 75.42 67.19 75.42 292 75.006 -12.50%
2006-11-27 0 1.120 1.120 1.200 - - 0 0 - 76.79 76.79 82.27 - - 0 - 0.90%
2006-11-24 0 1.110 1.110 1.200 - - 0 0 - 76.10 76.10 82.27 - - 0 - 0.91%
2006-11-23 0 1.100 1.020 1.300 - - 0 0 - 75.42 69.93 89.13 - - 0 - 0.00%
2006-11-22 0 1.100 1.040 1.200 1.100 1.100 43,000 47,300 1.1000 75.42 71.30 82.27 75.42 75.42 627 75.418 7.84%
2006-11-21 0 1.020 1.010 1.100 - - 0 0 - 69.93 69.25 75.42 - - 0 - 0.00%
2006-11-20 0 1.020 0.970 1.100 - - 0 0 - 69.93 66.50 75.42 - - 0 - 0.00%
2006-11-17 0 1.020 0.960 1.100 - - 0 0 - 69.93 65.82 75.42 - - 0 - 0.00%
2006-11-16 0 1.020 0.930 1.100 - - 0 0 - 69.93 63.76 75.42 - - 0 - 0.00%
2006-11-15 0 1.020 1.000 1.100 - - 0 0 - 69.93 68.56 75.42 - - 0 - 0.00%
2006-11-14 0 1.020 0.940 1.100 - - 0 0 - 69.93 64.45 75.42 - - 0 - 0.00%
2006-11-13 0 1.020 0.930 1.100 - - 0 0 - 69.93 63.76 75.42 - - 0 - 0.00%
2006-11-10 0 1.020 1.020 1.100 - - 0 0 - 69.93 69.93 75.42 - - 0 - 2.00%
2006-11-09 0 1.000 0.950 1.100 0.900 1.000 33,000 31,160 0.9442 68.56 65.13 75.42 61.71 68.56 481 64.739 0.00%
2006-11-08 0 1.000 0.960 1.100 - - 0 0 - 68.56 65.82 75.42 - - 0 - 0.00%
2006-11-07 0 1.000 0.950 1.100 0.940 1.000 50,000 49,430 0.9886 68.56 65.13 75.42 64.45 68.56 729 67.780 -0.99%
2006-11-06 0 1.010 0.930 1.100 - - 0 0 - 69.25 63.76 75.42 - - 0 - 0.00%
2006-11-03 0 1.010 0.930 1.150 - - 0 0 - 69.25 63.76 78.85 - - 0 - 0.00%
2006-11-02 0 1.010 1.010 1.150 - - 0 0 - 69.25 69.25 78.85 - - 0 - 1.00%
2006-11-01 0 1.000 0.980 1.150 1.000 1.000 18,000 18,000 1.0000 68.56 67.19 78.85 68.56 68.56 263 68.562 -7.41%
2006-10-31 0 1.080 1.000 1.180 - - 0 0 - 74.05 68.56 80.90 - - 0 - 0.00%
2006-10-27 0 1.080 1.080 1.180 - - 0 0 - 74.05 74.05 80.90 - - 0 - 0.00%
2006-10-26 0 1.080 1.020 1.180 - - 0 0 - 74.05 69.93 80.90 - - 0 - 0.00%
2006-10-25 0 1.080 1.020 1.180 - - 0 0 - 74.05 69.93 80.90 - - 0 - 0.00%
2006-10-24 0 1.080 1.020 1.180 - - 0 0 - 74.05 69.93 80.90 - - 0 - 0.00%
2006-10-23 0 1.080 1.020 1.180 - - 0 0 - 74.05 69.93 80.90 - - 0 - 0.00%
2006-10-20 0 1.080 1.020 1.180 - - 0 0 - 74.05 69.93 80.90 - - 0 - 0.00%
2006-10-19 0 1.080 1.020 1.180 - - 0 0 - 74.05 69.93 80.90 - - 0 - 0.00%
2006-10-18 0 1.080 1.060 1.180 1.060 1.100 32,080 34,485 1.0750 74.05 72.68 80.90 72.68 75.42 468 73.702 -6.09%
2006-10-17 0 1.150 1.100 1.280 - - 0 0 - 78.85 75.42 87.76 - - 0 - 0.00%
2006-10-16 0 1.150 1.100 1.280 - - 0 0 - 78.85 75.42 87.76 - - 0 - 0.00%
2006-10-13 0 1.150 1.120 1.280 - - 0 0 - 78.85 76.79 87.76 - - 0 - 0.00%
2006-10-12 0 1.150 1.150 1.280 - - 0 0 - 78.85 78.85 87.76 - - 0 - 0.00%
2006-10-11 0 1.150 1.150 1.280 - - 0 0 - 78.85 78.85 87.76 - - 0 - 0.00%
2006-10-10 0 1.150 1.150 1.280 1.150 1.150 11,000 12,650 1.1500 78.85 78.85 87.76 78.85 78.85 160 78.846 -4.17%
2006-10-09 0 1.200 1.150 1.300 - - 0 0 - 82.27 78.85 89.13 - - 0 - 0.00%
2006-10-06 0 1.200 1.150 1.200 - - 0 0 - 82.27 78.85 82.27 - - 0 - -7.69%
2006-10-05 0 1.300 1.150 1.300 - - 0 0 - 89.13 78.85 89.13 - - 0 - 0.00%
2006-10-04 0 1.300 1.150 1.300 - - 0 0 - 89.13 78.85 89.13 - - 0 - 0.00%
2006-10-03 0 1.300 1.150 1.330 - - 0 0 - 89.13 78.85 91.19 - - 0 - 0.00%
2006-09-29 0 1.300 1.150 1.400 - - 0 0 - 89.13 78.85 95.99 - - 0 - 0.00%
2006-09-28 0 1.300 1.150 1.300 - - 0 0 - 89.13 78.85 89.13 - - 0 - 0.00%
2006-09-27 0 1.300 1.150 1.300 - - 0 0 - 89.13 78.85 89.13 - - 0 - 0.00%
2006-09-26 0 1.300 1.150 1.300 - - 0 0 - 89.13 78.85 89.13 - - 0 - 0.00%
2006-09-25 0 1.300 1.150 1.330 - - 0 0 - 89.13 78.85 91.19 - - 0 - 0.00%
2006-09-22 0 1.300 1.150 1.330 - - 0 0 - 89.13 78.85 91.19 - - 0 - 0.00%
2006-09-21 0 1.300 1.150 1.330 - - 0 0 - 89.13 78.85 91.19 - - 0 - 0.00%
2006-09-20 0 1.300 1.300 1.320 1.160 1.250 4,553 5,349 1.1748 89.13 89.13 90.50 79.53 85.70 66 80.548 1.56%
2006-09-19 0 1.280 1.280 1.300 1.150 1.200 21,000 24,200 1.1524 87.76 87.76 89.13 78.85 82.27 306 79.009 11.30%
2006-09-18 0 1.150 1.140 1.210 1.150 1.150 30,000 34,500 1.1500 78.85 78.16 82.96 78.85 78.85 438 78.846 -10.16%
2006-09-15 0 1.280 1.150 1.330 - - 0 0 - 87.76 78.85 91.19 - - 0 - 0.00%
2006-09-14 0 1.280 1.150 1.400 - - 0 0 - 87.76 78.85 95.99 - - 0 - 0.00%
2006-09-13 0 1.280 1.150 1.330 - - 0 0 - 87.76 78.85 91.19 - - 0 - 0.00%
2006-09-12 0 1.280 1.100 1.300 - - 0 0 - 87.76 75.42 89.13 - - 0 - 0.00%
2006-09-11 0 1.280 1.100 1.300 - - 0 0 - 87.76 75.42 89.13 - - 0 - 0.00%
2006-09-08 0 1.280 1.090 1.400 - - 0 0 - 87.76 74.73 95.99 - - 0 - 0.00%
2006-09-07 0 1.280 1.100 1.380 - - 0 0 - 87.76 75.42 94.61 - - 0 - 0.00%
2006-09-06 0 1.280 1.110 1.280 - - 0 0 - 87.76 76.10 87.76 - - 0 - -1.54%
2006-09-05 0 1.300 1.100 1.300 - - 0 0 - 89.13 75.42 89.13 - - 0 - 0.00%
2006-09-04 0 1.300 1.110 1.330 - - 0 0 - 89.13 76.10 91.19 - - 0 - 0.00%
2006-09-01 0 1.300 1.100 1.400 1.300 1.300 20,000 26,000 1.3000 89.13 75.42 95.99 89.13 89.13 292 89.130 18.18%
2006-08-31 0 1.100 1.100 1.280 1.100 1.100 4,554 5,009 1.0999 75.42 75.42 87.76 75.42 75.42 66 75.412 -15.38%
2006-08-30 0 1.300 1.170 1.500 1.100 1.300 42,553 52,436 1.2323 89.13 80.22 102.8 75.42 89.13 621 84.485 7.44%
2006-08-29 0 1.210 1.110 1.220 - - 0 0 - 82.96 76.10 83.65 - - 0 - 0.00%
2006-08-28 0 1.210 1.100 1.220 - - 0 0 - 82.96 75.42 83.65 - - 0 - 0.00%
2006-08-25 0 1.210 1.100 1.220 - - 0 0 - 82.96 75.42 83.65 - - 0 - 0.00%
2006-08-24 0 1.210 1.100 1.220 - - 0 0 - 82.96 75.42 83.65 - - 0 - 0.00%
2006-08-23 0 1.210 1.100 1.220 - - 0 0 - 82.96 75.42 83.65 - - 0 - 0.00%
2006-08-22 0 1.210 1.110 1.240 - - 0 0 - 82.96 76.10 85.02 - - 0 - 0.00%
2006-08-21 0 1.210 1.110 1.210 - - 0 0 - 82.96 76.10 82.96 - - 0 - 0.00%
2006-08-18 0 1.210 1.100 1.220 - - 0 0 - 82.96 75.42 83.65 - - 0 - 0.00%
2006-08-17 0 1.210 1.060 1.230 1.210 1.210 10,000 12,100 1.2100 82.96 72.68 84.33 82.96 82.96 146 82.959 5.22%
2006-08-16 0 1.150 1.000 - - - 0 0 - 78.85 68.56 - - - 0 - 0.00%
2006-08-15 0 1.150 1.050 1.250 - - 0 0 - 78.85 71.99 85.70 - - 0 - 0.00%
2006-08-14 0 1.150 1.050 1.250 - - 0 0 - 78.85 71.99 85.70 - - 0 - 0.00%
2006-08-11 0 1.150 1.150 - - - 0 0 - 78.85 78.85 - - - 0 - 2.68%
2006-08-10 0 1.120 1.070 1.250 - - 0 0 - 76.79 73.36 85.70 - - 0 - 0.00%
2006-08-09 0 1.120 1.120 1.300 1.060 1.060 6,000 6,360 1.0600 76.79 76.79 89.13 72.68 72.68 88 72.675 -5.08%
2006-08-08 0 1.180 1.080 1.250 - - 0 0 - 80.90 74.05 85.70 - - 0 - 0.00%
2006-08-07 0 1.180 1.180 1.250 1.050 1.090 25,000 27,050 1.0820 80.90 80.90 85.70 71.99 74.73 365 74.184 -5.60%
2006-08-04 0 1.250 1.100 1.500 - - 0 0 - 85.70 75.42 102.8 - - 0 - 0.00%
2006-08-03 0 1.250 1.130 1.400 - - 0 0 - 85.70 77.47 95.99 - - 0 - 0.00%
2006-08-02 0 1.250 1.100 1.500 - - 0 0 - 85.70 75.42 102.8 - - 0 - 0.00%
2006-08-01 0 1.250 1.100 1.800 - - 0 0 - 85.70 75.42 123.4 - - 0 - 0.00%
2006-07-31 0 1.250 1.100 1.500 - - 0 0 - 85.70 75.42 102.8 - - 0 - 0.00%
2006-07-28 0 1.250 1.050 1.800 - - 0 0 - 85.70 71.99 123.4 - - 0 - 0.00%
2006-07-27 0 1.250 1.070 1.500 - - 0 0 - 85.70 73.36 102.8 - - 0 - 0.00%
2006-07-26 0 1.250 1.060 1.800 - - 0 0 - 85.70 72.68 123.4 - - 0 - 0.00%
2006-07-25 0 1.250 1.070 1.500 - - 0 0 - 85.70 73.36 102.8 - - 0 - 0.00%
2006-07-24 0 1.250 1.070 1.500 - - 0 0 - 85.70 73.36 102.8 - - 0 - 0.00%
2006-07-21 0 1.250 1.080 1.500 - - 0 0 - 85.70 74.05 102.8 - - 0 - 0.00%
2006-07-20 0 1.250 1.050 1.800 - - 0 0 - 85.70 71.99 123.4 - - 0 - 0.00%
2006-07-19 0 1.250 1.130 1.700 1.250 1.250 10,000 12,500 1.2500 85.70 77.47 116.6 85.70 85.70 146 85.702 0.00%
2006-07-18 0 1.250 1.130 1.700 - - 0 0 - 85.70 77.47 116.6 - - 0 - 0.00%
2006-07-17 0 1.250 1.140 1.700 - - 0 0 - 85.70 78.16 116.6 - - 0 - 0.00%
2006-07-14 0 1.250 1.110 1.700 - - 0 0 - 85.70 76.10 116.6 - - 0 - 0.00%
2006-07-13 0 1.250 1.250 1.800 - - 0 0 - 85.70 85.70 123.4 - - 0 - 0.00%
2006-07-12 0 1.250 1.250 1.790 - - 0 0 - 85.70 85.70 122.7 - - 0 - 2.46%
2006-07-11 0 1.220 1.130 1.800 - - 0 0 - 83.65 77.47 123.4 - - 0 - 0.00%
2006-07-10 0 1.220 1.200 1.790 - - 0 0 - 83.65 82.27 122.7 - - 0 - 0.00%
2006-07-07 0 1.220 1.200 1.790 - - 0 0 - 83.65 82.27 122.7 - - 0 - 0.00%
2006-07-06 0 1.220 1.190 1.740 - - 0 0 - 83.65 81.59 119.3 - - 0 - 0.00%
2006-07-05 0 1.220 1.220 1.500 1.130 1.130 24,000 27,120 1.1300 83.65 83.65 102.8 77.47 77.47 350 77.475 -7.58%
2006-07-04 0 1.320 1.120 1.800 - - 0 0 - 90.50 76.79 123.4 - - 0 - 0.00%
2006-07-03 0 1.320 1.120 1.520 - - 0 0 - 90.50 76.79 104.2 - - 0 - 0.00%
2006-06-30 0 1.320 1.130 1.520 - - 0 0 - 90.50 77.47 104.2 - - 0 - 0.00%
2006-06-29 0 1.320 1.120 1.520 - - 0 0 - 90.50 76.79 104.2 - - 0 - 0.00%
2006-06-28 0 1.320 1.120 1.520 - - 0 0 - 90.50 76.79 104.2 - - 0 - 0.00%
2006-06-27 0 1.320 1.120 1.520 - - 0 0 - 90.50 76.79 104.2 - - 0 - 0.00%
2006-06-26 0 1.320 1.130 1.520 - - 0 0 - 90.50 77.47 104.2 - - 0 - 0.00%
2006-06-23 0 1.320 1.130 1.800 - - 0 0 - 90.50 77.47 123.4 - - 0 - 0.00%
2006-06-22 0 1.320 - 1.520 - - 0 0 - 90.50 - 104.2 - - 0 - 0.00%
2006-06-21 0 1.320 1.130 1.800 - - 0 0 - 90.50 77.47 123.4 - - 0 - 0.00%
2006-06-20 0 1.320 1.130 1.800 - - 0 0 - 90.50 77.47 123.4 - - 0 - 0.00%
2006-06-19 0 1.320 1.130 - - - 0 0 - 90.50 77.47 - - - 0 - 0.00%
2006-06-16 0 1.320 1.120 1.520 - - 0 0 - 90.50 76.79 104.2 - - 0 - 0.00%
2006-06-15 0 1.320 1.120 1.800 - - 0 0 - 90.50 76.79 123.4 - - 0 - 0.00%
2006-06-14 0 1.320 1.120 1.800 - - 0 0 - 90.50 76.79 123.4 - - 0 - 0.00%
2006-06-13 0 1.320 - 1.800 - - 0 0 - 90.50 - 123.4 - - 0 - 0.00%
2006-06-12 0 1.320 1.120 1.800 - - 0 0 - 90.50 76.79 123.4 - - 0 - 0.00%
2006-06-09 0 1.320 1.120 1.520 - - 0 0 - 90.50 76.79 104.2 - - 0 - 0.00%
2006-06-08 0 1.320 1.120 1.800 - - 0 0 - 90.50 76.79 123.4 - - 0 - 0.00%
2006-06-07 0 1.320 1.120 1.520 - - 0 0 - 90.50 76.79 104.2 - - 0 - 0.00%
2006-06-06 0 1.320 1.120 1.520 - - 0 0 - 90.50 76.79 104.2 - - 0 - 0.00%
2006-06-05 0 1.320 1.200 1.520 - - 0 0 - 90.50 82.27 104.2 - - 0 - 0.00%
2006-06-02 0 1.320 1.200 1.520 - - 0 0 - 90.50 82.27 104.2 - - 0 - 0.00%
2006-06-01 0 1.320 1.130 1.520 - - 0 0 - 90.50 77.47 104.2 - - 0 - 0.00%
2006-05-30 0 1.320 0.820 1.520 - - 0 0 - 90.50 56.22 104.2 - - 0 - 0.00%
2006-05-29 0 1.320 1.130 1.520 - - 0 0 - 90.50 77.47 104.2 - - 0 - 0.00%
2006-05-26 0 1.320 1.120 1.510 - - 0 0 - 90.50 76.79 103.5 - - 0 - 0.00%
2006-05-25 0 1.320 1.130 1.510 - - 0 0 - 90.50 77.47 103.5 - - 0 - 0.00%
2006-05-24 0 1.320 0.800 1.510 - - 0 0 - 90.50 54.85 103.5 - - 0 - 0.00%
2006-05-23 0 1.320 1.140 1.510 - - 0 0 - 90.50 78.16 103.5 - - 0 - 0.00%
2006-05-22 0 1.320 1.120 1.510 - - 0 0 - 90.50 76.79 103.5 - - 0 - 0.00%
2006-05-19 0 1.320 1.200 1.790 - - 0 0 - 90.50 82.27 122.7 - - 0 - 0.00%
2006-05-18 0 1.320 1.200 1.500 - - 0 0 - 90.50 82.27 102.8 - - 0 - 0.00%
2006-05-17 0 1.320 1.240 1.500 - - 0 0 - 90.50 85.02 102.8 - - 0 - 0.00%
2006-05-16 0 1.320 1.200 1.800 - - 0 0 - 90.50 82.27 123.4 - - 0 - 0.00%
2006-05-15 0 1.320 1.210 1.800 - - 0 0 - 90.50 82.96 123.4 - - 0 - 0.00%
2006-05-12 0 1.320 1.320 1.550 1.320 1.320 3,000 3,960 1.3200 90.50 90.50 106.3 90.50 90.50 44 90.501 -2.94%
2006-05-11 0 1.360 1.280 1.560 - - 0 0 - 93.24 87.76 107.0 - - 0 - 0.00%
2006-05-10 0 1.360 1.300 1.550 - - 0 0 - 93.24 89.13 106.3 - - 0 - 0.00%
2006-05-09 0 1.360 1.320 1.800 - - 0 0 - 93.24 90.50 123.4 - - 0 - 0.00%
2006-05-08 0 1.360 1.360 1.800 - - 0 0 - 93.24 93.24 123.4 - - 0 - 4.62%
2006-05-04 0 1.300 1.260 1.700 1.300 1.300 10,000 13,000 1.3000 89.13 86.39 116.6 89.13 89.13 146 89.130 -13.33%
2006-05-03 0 1.500 1.300 1.700 - - 0 0 - 102.8 89.13 116.6 - - 0 - 0.00%
2006-05-02 0 1.500 1.220 1.700 - - 0 0 - 102.8 83.65 116.6 - - 0 - 0.00%
2006-04-28 0 1.500 - 1.700 - - 0 0 - 102.8 - 116.6 - - 0 - 0.00%
2006-04-27 0 1.500 1.160 1.690 - - 0 0 - 102.8 79.53 115.9 - - 0 - 0.00%
2006-04-26 0 1.500 1.110 1.700 - - 0 0 - 102.8 76.10 116.6 - - 0 - 0.00%
2006-04-25 0 1.500 1.500 1.700 1.500 1.500 6,000 9,000 1.5000 102.8 102.8 116.6 102.8 102.8 88 102.84 0.00%
2006-04-24 0 1.500 1.500 1.800 1.500 1.500 14,000 21,000 1.5000 102.8 102.8 123.4 102.8 102.8 204 102.84 0.00%
2006-04-21 0 1.500 1.220 1.500 - - 0 0 - 102.8 83.65 102.8 - - 0 - 0.00%
2006-04-20 0 1.500 1.140 1.500 1.500 1.500 20,000 30,000 1.5000 102.8 78.16 102.8 102.8 102.8 292 102.84 0.00%
2006-04-19 0 1.500 1.150 1.800 - - 0 0 - 102.8 78.85 123.4 - - 0 - 0.00%
2006-04-18 0 1.500 1.220 1.800 - - 0 0 - 102.8 83.65 123.4 - - 0 - 0.00%
2006-04-13 0 1.500 1.230 1.690 - - 0 0 - 102.8 84.33 115.9 - - 0 - 0.00%
2006-04-12 0 1.500 1.200 1.800 - - 0 0 - 102.8 82.27 123.4 - - 0 - 0.00%
2006-04-11 0 1.500 1.130 1.690 - - 0 0 - 102.8 77.47 115.9 - - 0 - 0.00%
2006-04-10 0 1.500 1.200 1.690 - - 0 0 - 102.8 82.27 115.9 - - 0 - 0.00%
2006-04-07 0 1.500 - 1.800 - - 0 0 - 102.8 - 123.4 - - 0 - 0.00%
2006-04-06 0 1.500 1.240 1.500 - - 0 0 - 102.8 85.02 102.8 - - 0 - 0.00%
2006-04-04 0 1.500 1.200 1.690 - - 0 0 - 102.8 82.27 115.9 - - 0 - 0.00%
2006-04-03 0 1.500 1.200 1.500 - - 0 0 - 102.8 82.27 102.8 - - 0 - 0.00%
2006-03-31 0 1.500 1.160 1.800 - - 0 0 - 102.8 79.53 123.4 - - 0 - 0.00%
2006-03-30 0 1.500 1.160 1.690 - - 0 0 - 102.8 79.53 115.9 - - 0 - 0.00%
2006-03-29 0 1.500 1.200 1.800 - - 0 0 - 102.8 82.27 123.4 - - 0 - 0.00%
2006-03-28 0 1.500 1.130 1.800 - - 0 0 - 102.8 77.47 123.4 - - 0 - 0.00%
2006-03-27 0 1.500 1.100 1.690 - - 0 0 - 102.8 75.42 115.9 - - 0 - 0.00%
2006-03-24 0 1.500 1.200 1.800 - - 0 0 - 102.8 82.27 123.4 - - 0 - 0.00%
2006-03-23 0 1.500 1.090 1.800 - - 0 0 - 102.8 74.73 123.4 - - 0 - 0.00%
2006-03-22 0 1.500 1.160 1.800 - - 0 0 - 102.8 79.53 123.4 - - 0 - 0.00%
2006-03-21 0 1.500 1.210 1.500 - - 0 0 - 102.8 82.96 102.8 - - 0 - 0.00%
2006-03-20 0 1.500 1.300 1.690 - - 0 0 - 102.8 89.13 115.9 - - 0 - 0.00%
2006-03-17 0 1.500 1.320 1.600 - - 0 0 - 102.8 90.50 109.7 - - 0 - 0.00%
2006-03-16 0 1.500 1.300 1.690 - - 0 0 - 102.8 89.13 115.9 - - 0 - 0.00%
2006-03-15 0 1.500 1.210 1.690 - - 0 0 - 102.8 82.96 115.9 - - 0 - 0.00%
2006-03-14 0 1.500 1.210 1.650 - - 0 0 - 102.8 82.96 113.1 - - 0 - 0.00%
2006-03-13 0 1.500 1.250 1.600 1.480 1.500 20,000 29,800 1.4900 102.8 85.70 109.7 101.5 102.8 292 102.16 8.70%
2006-03-10 0 1.380 1.380 1.420 - - 0 0 - 94.61 94.61 97.36 - - 0 - 9.52%
2006-03-09 0 1.260 1.260 1.560 - - 0 0 - 86.39 86.39 107.0 - - 0 - 0.00%
2006-03-08 0 1.260 1.260 1.580 1.200 1.200 10,000 12,000 1.2000 86.39 86.39 108.3 82.27 82.27 146 82.274 -3.08%
2006-03-07 0 1.300 1.300 1.800 1.300 1.300 8,000 10,400 1.3000 89.13 89.13 123.4 89.13 89.13 117 89.130 -7.14%
2006-03-06 0 1.400 1.200 1.690 - - 0 0 - 95.99 82.27 115.9 - - 0 - 0.00%
2006-03-03 0 1.400 1.400 1.690 1.400 1.400 6,000 8,400 1.4000 95.99 95.99 115.9 95.99 95.99 88 95.986 -3.45%
2006-03-02 0 1.450 1.340 1.690 - - 0 0 - 99.41 91.87 115.9 - - 0 - 0.00%
2006-03-01 0 1.450 1.380 1.600 - - 0 0 - 99.41 94.61 109.7 - - 0 - 0.00%
2006-02-28 0 1.450 1.400 1.690 - - 0 0 - 99.41 95.99 115.9 - - 0 - 0.00%
2006-02-27 0 1.450 1.440 1.800 - - 0 0 - 99.41 98.73 123.4 - - 0 - 0.00%
2006-02-24 0 1.450 1.400 1.750 - - 0 0 - 99.41 95.99 120.0 - - 0 - 0.00%
2006-02-23 0 1.450 1.400 1.800 - - 0 0 - 99.41 95.99 123.4 - - 0 - 0.00%
2006-02-22 0 1.450 1.450 1.690 1.450 1.450 1,000 1,450 1.4500 99.41 99.41 115.9 99.41 99.41 15 99.414 2.11%
2006-02-21 0 1.420 1.420 1.690 1.400 1.400 20,000 28,000 1.4000 97.36 97.36 115.9 95.99 95.99 292 95.986 -5.33%
2006-02-20 0 1.500 1.320 1.700 - - 0 0 - 102.8 90.50 116.6 - - 0 - 0.00%
2006-02-17 0 1.500 1.430 1.600 1.500 1.500 60,000 90,000 1.5000 102.8 98.04 109.7 102.8 102.8 875 102.84 0.00%
2006-02-16 0 1.500 1.400 1.700 - - 0 0 - 102.8 95.99 116.6 - - 0 - 0.00%
2006-02-15 0 1.500 1.500 1.600 1.500 1.500 19,000 28,500 1.5000 102.8 102.8 109.7 102.8 102.8 277 102.84 -6.25%
2006-02-14 0 1.600 1.500 1.600 - - 0 0 - 109.7 102.8 109.7 - - 0 - 0.00%
2006-02-13 0 1.600 1.500 1.700 - - 0 0 - 109.7 102.8 116.6 - - 0 - 0.00%
2006-02-10 0 1.600 1.500 1.760 - - 0 0 - 109.7 102.8 120.7 - - 0 - 0.00%
2006-02-09 0 1.600 1.500 1.750 - - 0 0 - 109.7 102.8 120.0 - - 0 - 0.00%
2006-02-08 0 1.600 1.400 1.700 1.600 1.600 12,000 19,200 1.6000 109.7 95.99 116.6 109.7 109.7 175 109.70 0.00%
2006-02-07 0 1.600 1.450 1.600 - - 0 0 - 109.7 99.41 109.7 - - 0 - 0.00%
2006-02-06 0 1.600 1.550 1.600 1.600 1.600 8,000 12,800 1.6000 109.7 106.3 109.7 109.7 109.7 117 109.70 0.00%
2006-02-03 0 1.600 1.600 1.780 - - 0 0 - 109.7 109.7 122.0 - - 0 - 0.00%
2006-02-02 0 1.600 1.600 1.800 1.600 1.600 1,000 1,600 1.6000 109.7 109.7 123.4 109.7 109.7 15 109.70 0.00%
2006-02-01 0 1.600 1.550 1.750 1.600 1.600 2,000 3,200 1.6000 109.7 106.3 120.0 109.7 109.7 29 109.70 -5.88%
2006-01-27 0 1.700 1.400 1.750 - - 0 0 - 116.6 95.99 120.0 - - 0 - 0.00%
2006-01-26 0 1.700 1.400 1.700 - - 0 0 - 116.6 95.99 116.6 - - 0 - 0.00%
2006-01-25 0 1.700 1.400 1.800 - - 0 0 - 116.6 95.99 123.4 - - 0 - 0.00%
2006-01-24 0 1.700 1.500 1.700 - - 0 0 - 116.6 102.8 116.6 - - 0 - -2.86%
2006-01-23 0 1.750 1.550 1.750 - - 0 0 - 120.0 106.3 120.0 - - 0 - 0.00%
2006-01-20 0 1.750 1.510 1.750 1.700 1.750 30,000 51,900 1.7300 120.0 103.5 120.0 116.6 120.0 438 118.61 2.94%
2006-01-19 0 1.700 1.560 1.700 1.550 1.700 60,000 100,000 1.6667 116.6 107.0 116.6 106.3 116.6 875 114.27 19.72%
2006-01-18 0 1.420 1.360 1.520 - - 0 0 - 97.36 93.24 104.2 - - 0 - 0.00%
2006-01-17 0 1.420 1.300 1.550 - - 0 0 - 97.36 89.13 106.3 - - 0 - 0.00%
2006-01-16 0 1.420 1.400 - 1.420 1.420 6,048,000 6,620,274 1.0946 97.36 95.99 - 97.36 97.36 88,213 75.049 0.00%
2006-01-13 0 1.420 1.420 1.540 - - 0 0 - 97.36 97.36 105.6 - - 0 - 1.43%
2006-01-12 0 1.400 1.340 1.480 1.140 1.500 346,000 463,300 1.3390 95.99 91.87 101.5 78.16 102.8 5,047 91.805 23.89%
2006-01-11 0 1.130 1.130 - 1.090 1.120 580,000 639,800 1.1031 77.47 77.47 - 74.73 76.79 8,460 75.630 3.67%
2006-01-10 0 1.090 1.040 1.110 1.070 1.090 1,020,000 1,111,400 1.0896 74.73 71.30 76.10 73.36 74.73 14,877 74.705 5.83%
2006-01-09 0 1.030 1.030 1.090 1.010 1.010 93,000 93,930 1.0100 70.62 70.62 74.73 69.25 69.25 1,356 69.247 3.00%
2006-01-06 0 1.000 1.000 1.090 - - 0 0 - 68.56 68.56 74.73 - - 0 - 0.00%
2006-01-05 0 1.000 1.000 1.080 0.980 0.980 120,000 128,600 1.0717 68.56 68.56 74.05 67.19 67.19 1,750 73.475 -8.26%
2006-01-04 0 1.090 0.950 1.090 - - 0 0 - 74.73 65.13 74.73 - - 0 - 0.00%
2006-01-03 0 1.090 0.950 1.090 - - 0 0 - 74.73 65.13 74.73 - - 0 - 0.00%
2005-12-30 0 1.090 0.950 1.090 - - 0 0 - 74.73 65.13 74.73 - - 0 - 0.00%
2005-12-29 0 1.090 0.920 1.090 - - 0 0 - 74.73 63.08 74.73 - - 0 - 0.00%
2005-12-28 0 1.090 0.920 1.090 - - 0 0 - 74.73 63.08 74.73 - - 0 - 0.00%
2005-12-23 0 1.090 0.970 1.090 - - 0 0 - 74.73 66.50 74.73 - - 0 - 0.00%
2005-12-22 0 1.090 - 1.100 - - 0 0 - 74.73 - 75.42 - - 0 - 0.00%
2005-12-21 0 1.090 0.950 - - - 0 0 - 74.73 65.13 - - - 0 - 0.00%
2005-12-20 0 1.090 0.510 1.090 - - 0 0 - 74.73 34.97 74.73 - - 0 - 0.00%
2005-12-19 0 1.090 0.920 1.090 - - 0 0 - 74.73 63.08 74.73 - - 0 - 0.00%
2005-12-16 0 1.090 0.950 1.090 - - 0 0 - 74.73 65.13 74.73 - - 0 - 0.00%
2005-12-15 0 1.090 0.960 1.090 - - 0 0 - 74.73 65.82 74.73 - - 0 - 0.00%
2005-12-14 0 1.090 0.950 1.090 - - 0 0 - 74.73 65.13 74.73 - - 0 - 0.00%
2005-12-13 0 1.090 0.950 1.100 - - 0 0 - 74.73 65.13 75.42 - - 0 - 0.00%
2005-12-12 0 1.090 - - - - 0 0 - 74.73 - - - - 0 - 0.00%
2005-12-09 0 1.090 0.930 - - - 0 0 - 74.73 63.76 - - - 0 - 0.00%
2005-12-08 0 1.090 0.940 1.090 - - 0 0 - 74.73 64.45 74.73 - - 0 - 0.00%
2005-12-07 0 1.090 0.950 1.090 1.090 1.090 100,000 109,000 1.0900 74.73 65.13 74.73 74.73 74.73 1,459 74.732 9.00%
2005-12-06 0 1.000 0.900 - - - 0 0 - 68.56 61.71 - - - 0 - 0.00%
2005-12-05 0 1.000 0.900 1.100 - - 0 0 - 68.56 61.71 75.42 - - 0 - 0.00%
2005-12-02 0 1.000 0.930 1.100 - - 0 0 - 68.56 63.76 75.42 - - 0 - 0.00%
2005-12-01 0 1.000 0.960 - - - 0 0 - 68.56 65.82 - - - 0 - 0.00%
2005-11-30 0 1.000 0.900 1.100 - - 0 0 - 68.56 61.71 75.42 - - 0 - 0.00%
2005-11-29 0 1.000 1.000 1.050 - - 0 0 - 68.56 68.56 71.99 - - 0 - 0.00%
2005-11-28 0 1.000 0.960 1.050 1.000 1.000 20,000 20,000 1.0000 68.56 65.82 71.99 68.56 68.56 292 68.562 4.17%
2005-11-25 0 0.960 0.950 1.000 - - 0 0 - 65.82 65.13 68.56 - - 0 - 0.00%
2005-11-24 0 0.960 0.950 1.050 - - 0 0 - 65.82 65.13 71.99 - - 0 - 0.00%
2005-11-23 0 0.960 0.950 1.050 - - 0 0 - 65.82 65.13 71.99 - - 0 - 0.00%
2005-11-22 0 0.960 0.960 1.050 0.950 0.950 20,000 19,000 0.9500 65.82 65.82 71.99 65.13 65.13 292 65.133 1.05%
2005-11-21 0 0.950 0.940 1.050 0.950 0.960 40,000 38,200 0.9550 65.13 64.45 71.99 65.13 65.82 583 65.476 -12.84%
2005-11-18 0 1.090 0.950 - - - 0 0 - 74.73 65.13 - - - 0 - 0.00%
2005-11-17 0 1.090 0.950 1.090 - - 0 0 - 74.73 65.13 74.73 - - 0 - 0.00%
2005-11-16 0 1.090 0.920 1.090 - - 0 0 - 74.73 63.08 74.73 - - 0 - 0.00%
2005-11-15 0 1.090 0.900 1.090 - - 0 0 - 74.73 61.71 74.73 - - 0 - 0.00%
2005-11-14 0 1.090 0.950 1.090 - - 0 0 - 74.73 65.13 74.73 - - 0 - 0.00%
2005-11-11 0 1.090 0.960 1.090 - - 0 0 - 74.73 65.82 74.73 - - 0 - 0.00%
2005-11-10 0 1.090 0.950 1.090 - - 0 0 - 74.73 65.13 74.73 - - 0 - 0.00%
2005-11-09 0 1.090 0.950 1.090 - - 0 0 - 74.73 65.13 74.73 - - 0 - 0.00%
2005-11-08 0 1.090 0.950 1.090 - - 0 0 - 74.73 65.13 74.73 - - 0 - 0.00%
2005-11-07 0 1.090 0.950 - - - 0 0 - 74.73 65.13 - - - 0 - 0.00%
2005-11-04 0 1.090 0.950 1.100 - - 0 0 - 74.73 65.13 75.42 - - 0 - 0.00%
2005-11-03 0 1.090 0.920 - - - 0 0 - 74.73 63.08 - - - 0 - 0.00%
2005-11-02 0 1.090 0.930 - - - 0 0 - 74.73 63.76 - - - 0 - 0.00%
2005-11-01 0 1.090 0.900 - - - 0 0 - 74.73 61.71 - - - 0 - 0.00%
2005-10-31 0 1.090 0.900 1.100 - - 0 0 - 74.73 61.71 75.42 - - 0 - 0.00%
2005-10-28 0 1.090 0.900 - - - 0 0 - 74.73 61.71 - - - 0 - 0.00%
2005-10-27 0 1.090 0.900 1.100 - - 0 0 - 74.73 61.71 75.42 - - 0 - 0.00%
2005-10-26 0 1.090 0.910 1.100 - - 0 0 - 74.73 62.39 75.42 - - 0 - 0.00%
2005-10-25 0 1.090 0.910 1.100 - - 0 0 - 74.73 62.39 75.42 - - 0 - 0.00%
2005-10-24 0 1.090 1.060 - - - 0 0 - 74.73 72.68 - - - 0 - 0.00%
2005-10-21 0 1.090 1.060 - - - 39,070,000 42,703,510 1.0930 74.73 72.68 - - - 569,853 74.938 0.00%
2005-10-20 1 - - - - - 0 0 - 74.73 - - - - 0 - 0.00%
2005-10-19 1 - - - - - 0 0 - 74.73 - - - - 0 - 0.00%
2005-10-18 1 - - - - - 0 0 - 74.73 - - - - 0 - 0.00%
2005-10-17 1 - - - - - 0 0 - 74.73 - - - - 0 - 0.00%
2005-10-14 1 - - - - - 0 0 - 74.73 - - - - 0 - 0.00%
2005-10-13 1 - - - - - 0 0 - 74.73 - - - - 0 - 0.00%
2005-10-12 0 1.090 1.020 1.120 1.090 1.090 100,000 109,000 1.0900 74.73 69.93 76.79 74.73 74.73 1,459 74.732 0.93%
2005-10-10 0 1.080 1.050 1.100 - - 0 0 - 74.05 71.99 75.42 - - 0 - 0.00%
2005-10-07 0 1.080 1.070 1.100 - - 0 0 - 74.05 73.36 75.42 - - 0 - 0.00%
2005-10-06 0 1.080 1.080 1.100 1.080 1.080 40,000 43,200 1.0800 74.05 74.05 75.42 74.05 74.05 583 74.046 0.00%
2005-10-05 0 1.080 1.080 1.100 1.080 1.090 144,000 156,850 1.0892 74.05 74.05 75.42 74.05 74.73 2,100 74.680 0.00%
2005-10-04 0 1.080 1.080 1.100 - - 0 0 - 74.05 74.05 75.42 - - 0 - 0.00%
2005-10-03 0 1.080 1.080 1.090 1.080 1.080 230,000 248,400 1.0800 74.05 74.05 74.73 74.05 74.05 3,355 74.046 0.00%
2005-09-30 0 1.080 1.080 1.090 - - 0 0 - 74.05 74.05 74.73 - - 0 - 0.00%
2005-09-29 0 1.080 1.080 1.090 1.080 1.080 60,000 64,800 1.0800 74.05 74.05 74.73 74.05 74.05 875 74.046 0.00%
2005-09-28 0 1.080 1.080 1.090 - - 0 0 - 74.05 74.05 74.73 - - 0 - 0.00%
2005-09-27 0 1.080 1.080 1.090 - - 0 0 - 74.05 74.05 74.73 - - 0 - 0.00%
2005-09-26 0 1.080 1.080 1.090 - - 0 0 - 74.05 74.05 74.73 - - 0 - 0.00%
2005-09-23 0 1.080 1.080 1.090 - - 0 0 - 74.05 74.05 74.73 - - 0 - 0.00%
2005-09-22 0 1.080 1.080 1.090 - - 0 0 - 74.05 74.05 74.73 - - 0 - 0.00%
2005-09-21 0 1.080 1.080 1.090 1.080 1.080 10,000 10,800 1.0800 74.05 74.05 74.73 74.05 74.05 146 74.046 0.00%
2005-09-20 0 1.080 1.080 1.090 1.080 1.080 70,000 75,600 1.0800 74.05 74.05 74.73 74.05 74.05 1,021 74.046 -0.92%
2005-09-16 0 1.090 1.080 1.090 - - 6,000 6,480 1.0800 74.73 74.05 74.73 - - 88 74.046 0.00%
2005-09-15 0 1.090 1.080 1.090 1.090 1.090 6,000 6,540 1.0900 74.73 74.05 74.73 74.73 74.73 88 74.732 0.93%
2005-09-14 0 1.080 1.080 1.100 1.080 1.080 10,000 10,800 1.0800 74.05 74.05 75.42 74.05 74.05 146 74.046 0.00%
2005-09-13 0 1.080 1.080 1.090 1.080 1.080 1,700,000 1,836,000 1.0800 74.05 74.05 74.73 74.05 74.05 24,795 74.046 -0.92%
2005-09-12 0 1.090 1.080 1.090 1.080 1.090 1,050,000 1,134,600 1.0806 74.73 74.05 74.73 74.05 74.73 15,315 74.086 0.00%
2005-09-09 0 1.090 1.080 1.090 1.090 1.090 20,000 21,800 1.0900 74.73 74.05 74.73 74.73 74.73 292 74.732 0.00%
2005-09-08 0 1.090 1.080 1.090 1.090 1.090 20,000 21,800 1.0900 74.73 74.05 74.73 74.73 74.73 292 74.732 0.93%
2005-09-07 0 1.080 1.070 1.090 1.080 1.080 400,000 432,000 1.0800 74.05 73.36 74.73 74.05 74.05 5,834 74.046 0.00%
2005-09-06 0 1.080 1.080 1.090 - - 0 0 - 74.05 74.05 74.73 - - 0 - 0.00%
2005-09-05 0 1.080 1.080 1.090 - - 0 0 - 74.05 74.05 74.73 - - 0 - 0.00%
2005-09-02 0 1.080 1.080 1.090 - - 0 0 - 74.05 74.05 74.73 - - 0 - 0.00%
2005-09-01 0 1.080 1.080 1.090 - - 0 0 - 74.05 74.05 74.73 - - 0 - 0.00%
2005-08-31 0 1.080 1.080 1.090 1.080 1.080 20,000 21,600 1.0800 74.05 74.05 74.73 74.05 74.05 292 74.046 0.00%
2005-08-30 0 1.080 1.080 1.090 - - 0 0 - 74.05 74.05 74.73 - - 0 - 0.00%
2005-08-29 0 1.080 1.080 1.090 1.080 1.080 10,000 10,800 1.0800 74.05 74.05 74.73 74.05 74.05 146 74.046 -0.92%
2005-08-26 0 1.090 1.080 1.090 - - 0 0 - 74.73 74.05 74.73 - - 0 - 0.00%
2005-08-25 0 1.090 1.080 1.090 - - 0 0 - 74.73 74.05 74.73 - - 0 - 0.00%
2005-08-24 0 1.090 1.070 1.090 - - 0 0 - 74.73 73.36 74.73 - - 0 - 0.00%
2005-08-23 0 1.090 1.070 1.090 1.090 1.090 20,000 21,800 1.0900 74.73 73.36 74.73 74.73 74.73 292 74.732 0.00%
2005-08-22 0 1.090 1.070 1.090 - - 0 0 - 74.73 73.36 74.73 - - 0 - 0.00%
2005-08-19 0 1.090 1.070 1.090 - - 0 0 - 74.73 73.36 74.73 - - 0 - 0.00%
2005-08-18 0 1.090 1.080 1.090 - - 0 0 - 74.73 74.05 74.73 - - 0 - 0.00%
2005-08-17 0 1.090 1.080 1.090 1.080 1.090 80,000 86,600 1.0825 74.73 74.05 74.73 74.05 74.73 1,167 74.218 0.93%
2005-08-16 0 1.080 1.070 1.090 - - 0 0 - 74.05 73.36 74.73 - - 0 - 0.00%
2005-08-15 0 1.080 1.080 1.090 1.080 1.080 142,000 153,360 1.0800 74.05 74.05 74.73 74.05 74.05 2,071 74.046 0.00%
2005-08-12 0 1.080 1.070 1.090 - - 0 0 - 74.05 73.36 74.73 - - 0 - 0.00%
2005-08-11 0 1.080 1.080 1.090 1.080 1.080 30,000 32,400 1.0800 74.05 74.05 74.73 74.05 74.05 438 74.046 0.00%
2005-08-10 0 1.080 1.080 1.090 - - 0 0 - 74.05 74.05 74.73 - - 0 - 0.00%
2005-08-09 0 1.080 1.080 1.090 1.080 1.080 200,000 216,000 1.0800 74.05 74.05 74.73 74.05 74.05 2,917 74.046 0.00%
2005-08-08 0 1.080 1.080 1.090 1.080 1.080 50,000 54,000 1.0800 74.05 74.05 74.73 74.05 74.05 729 74.046 0.00%
2005-08-05 0 1.080 1.070 1.090 1.070 1.080 380,000 410,300 1.0797 74.05 73.36 74.73 73.36 74.05 5,542 74.028 0.00%
2005-08-04 0 1.080 1.080 1.090 1.080 1.080 22,000 23,760 1.0800 74.05 74.05 74.73 74.05 74.05 321 74.046 0.00%
2005-08-03 0 1.080 1.080 1.090 1.080 1.090 36,000 39,040 1.0844 74.05 74.05 74.73 74.05 74.73 525 74.351 0.00%
2005-08-02 0 1.080 1.080 1.090 - - 0 0 - 74.05 74.05 74.73 - - 0 - 0.00%
2005-08-01 0 1.080 1.070 1.090 1.080 1.080 60,000 64,800 1.0800 74.05 73.36 74.73 74.05 74.05 875 74.046 0.00%
2005-07-29 0 1.080 1.080 1.090 - - 0 0 - 74.05 74.05 74.73 - - 0 - 0.00%
2005-07-28 0 1.080 1.080 1.090 1.080 1.080 294,000 317,520 1.0800 74.05 74.05 74.73 74.05 74.05 4,288 74.046 0.93%
2005-07-27 0 1.070 1.070 1.080 1.070 1.070 50,000 53,500 1.0700 73.36 73.36 74.05 73.36 73.36 729 73.361 0.00%
2005-07-26 0 1.070 1.070 1.080 1.070 1.070 60,000 64,200 1.0700 73.36 73.36 74.05 73.36 73.36 875 73.361 -0.93%
2005-07-25 0 1.080 1.070 1.090 1.070 1.080 580,000 626,000 1.0793 74.05 73.36 74.73 73.36 74.05 8,460 73.999 0.00%
2005-07-22 0 1.080 1.070 1.080 1.080 1.080 120,000 129,600 1.0800 74.05 73.36 74.05 74.05 74.05 1,750 74.046 0.00%
2005-07-21 0 1.080 1.080 1.090 1.070 1.080 686,000 740,120 1.0789 74.05 74.05 74.73 73.36 74.05 10,006 73.970 0.93%
2005-07-20 0 1.070 1.070 1.080 1.070 1.070 22,000 23,540 1.0700 73.36 73.36 74.05 73.36 73.36 321 73.361 -0.93%
2005-07-19 0 1.080 1.070 1.080 1.070 1.080 26,000 27,900 1.0731 74.05 73.36 74.05 73.36 74.05 379 73.572 0.93%
2005-07-18 0 1.070 1.070 1.080 1.070 1.080 74,000 79,420 1.0732 73.36 73.36 74.05 73.36 74.05 1,079 73.583 0.00%
2005-07-15 0 1.070 1.070 1.080 1.070 1.070 6,334,000 6,777,380 1.0700 73.36 73.36 74.05 73.36 73.36 92,384 73.361 0.00%
2005-07-14 0 1.070 1.070 1.080 1.070 1.070 260,000 278,200 1.0700 73.36 73.36 74.05 73.36 73.36 3,792 73.361 0.00%
2005-07-13 0 1.070 1.070 1.080 1.070 1.070 164,000 175,480 1.0700 73.36 73.36 74.05 73.36 73.36 2,392 73.361 0.00%
2005-07-12 0 1.070 1.070 1.080 1.070 1.080 173,000 186,110 1.0758 73.36 73.36 74.05 73.36 74.05 2,523 73.757 0.00%
2005-07-11 0 1.070 1.070 1.080 1.070 1.080 952,000 1,027,960 1.0798 73.36 73.36 74.05 73.36 74.05 13,885 74.032 0.00%
2005-07-08 0 1.070 1.070 1.080 1.070 1.080 2,053,000 2,199,060 1.0711 73.36 73.36 74.05 73.36 74.05 29,944 73.439 0.00%
2005-07-07 0 1.070 1.060 1.070 1.060 1.090 4,306,000 4,602,710 1.0689 73.36 72.68 73.36 72.68 74.73 62,805 73.286 4.90%
2005-07-06 1 - - - - - 0 0 - 69.93 - - - - 0 - 0.00%
2005-07-05 1 - - - - - 0 0 - 69.93 - - - - 0 - 0.00%
2005-07-04 1 - - - - - 0 0 - 69.93 - - - - 0 - 0.00%
2005-06-30 1 - - - - - 0 0 - 69.93 - - - - 0 - 0.00%
2005-06-29 1 - - - - - 0 0 - 69.93 - - - - 0 - 0.00%
2005-06-28 1 - - - - - 0 0 - 69.93 - - - - 0 - 0.00%
2005-06-27 1 - - - - - 0 0 - 69.93 - - - - 0 - 0.00%
2005-06-24 1 - - - - - 0 0 - 69.93 - - - - 0 - 0.00%
2005-06-23 1 - - - - - 0 0 - 69.93 - - - - 0 - 0.00%
2005-06-22 1 - - - - - 0 0 - 69.93 - - - - 0 - 0.00%
2005-06-21 1 - - - - - 0 0 - 69.93 - - - - 0 - 0.00%
2005-06-20 1 - - - - - 0 0 - 69.93 - - - - 0 - 0.00%
2005-06-17 0 1.020 1.010 1.030 0.850 1.070 2,153,000 2,119,050 0.9842 69.93 69.25 70.62 58.28 73.36 31,402 67.480 22.89%
2005-06-16 0 0.830 0.810 0.860 0.830 0.920 660,000 562,300 0.8520 56.91 55.53 58.96 56.91 63.08 9,626 58.412 0.00%
2005-06-15 1 - - - - - 0 0 - 56.91 - - - - 0 - 0.00%
2005-06-14 1 - - - - - 0 0 - 56.91 - - - - 0 - 0.00%
2005-06-13 1 - - - - - 0 0 - 56.91 - - - - 0 - 0.00%
2005-06-10 1 - - - - - 0 0 - 56.91 - - - - 0 - 0.00%
2005-06-09 1 - - - - - 0 0 - 56.91 - - - - 0 - 0.00%
2005-06-08 0 0.830 0.830 0.850 0.790 0.890 1,480,000 1,263,560 0.8538 56.91 56.91 58.28 54.16 61.02 21,586 58.535 7.79%
2005-06-07 0 0.770 0.770 0.800 0.710 0.770 470,000 345,850 0.7359 52.79 52.79 54.85 48.68 52.79 6,855 50.451 11.59%
2005-06-06 0 0.690 0.690 0.730 - - 0 0 - 47.31 47.31 50.05 - - 0 - 1.47%
2005-06-03 0 0.680 0.680 0.720 - - 0 0 - 46.62 46.62 49.36 - - 0 - 1.49%
2005-06-02 0 0.670 0.660 0.740 0.670 0.710 150,000 103,100 0.6873 45.94 45.25 50.74 45.94 48.68 2,188 47.125 -5.63%
2005-06-01 0 0.710 0.680 0.750 0.710 0.710 50,000 35,500 0.7100 48.68 46.62 51.42 48.68 48.68 729 48.679 0.00%
2005-05-31 0 0.710 0.680 0.720 - - 10,000 7,100 0.7100 48.68 46.62 49.36 - - 146 48.679 0.00%
2005-05-30 0 0.710 0.680 0.710 0.710 0.710 50,000 35,500 0.7100 48.68 46.62 48.68 48.68 48.68 729 48.679 1.43%
2005-05-27 0 0.700 0.670 0.700 - - 0 0 - 47.99 45.94 47.99 - - 0 - 0.00%
2005-05-26 0 0.700 0.670 0.740 0.670 0.700 98,000 67,100 0.6847 47.99 45.94 50.74 45.94 47.99 1,429 46.944 4.48%
2005-05-25 0 0.670 0.670 0.700 - - 0 0 - 45.94 45.94 47.99 - - 0 - 0.00%
2005-05-24 0 0.670 0.670 0.700 - - 0 0 - 45.94 45.94 47.99 - - 0 - 0.00%
2005-05-23 0 0.670 0.670 0.720 - - 0 0 - 45.94 45.94 49.36 - - 0 - 0.00%
2005-05-20 0 0.670 0.670 0.720 - - 0 0 - 45.94 45.94 49.36 - - 0 - 1.52%
2005-05-19 0 0.660 0.660 0.740 0.660 0.660 30,000 19,800 0.6600 45.25 45.25 50.74 45.25 45.25 438 45.251 0.00%
2005-05-18 0 0.660 0.660 0.730 - - 0 0 - 45.25 45.25 50.05 - - 0 - 0.00%
2005-05-17 0 0.660 0.630 0.730 0.660 0.660 50,000 33,000 0.6600 45.25 43.19 50.05 45.25 45.25 729 45.251 -2.94%
2005-05-13 0 0.680 0.600 0.740 - - 0 0 - 46.62 41.14 50.74 - - 0 - 0.00%
2005-05-12 0 0.680 0.680 0.730 - - 0 0 - 46.62 46.62 50.05 - - 0 - 0.00%
2005-05-11 0 0.680 0.680 0.730 0.670 0.680 54,000 36,320 0.6726 46.62 46.62 50.05 45.94 46.62 788 46.114 3.03%
2005-05-10 0 0.660 0.660 0.730 - - 0 0 - 45.25 45.25 50.05 - - 0 - 0.00%
2005-05-09 0 0.660 0.650 0.730 - - 0 0 - 45.25 44.56 50.05 - - 0 - 0.00%
2005-05-06 0 0.660 0.660 0.710 - - 0 0 - 45.25 45.25 48.68 - - 0 - 1.54%
2005-05-05 0 0.650 0.650 0.700 0.650 0.650 30,000 19,500 0.6500 44.56 44.56 47.99 44.56 44.56 438 44.565 0.00%
2005-05-04 0 0.650 0.640 0.700 - - 0 0 - 44.56 43.88 47.99 - - 0 - 0.00%
2005-05-03 0 0.650 0.610 0.700 - - 0 0 - 44.56 41.82 47.99 - - 0 - 0.00%
2005-04-29 0 0.650 0.620 0.700 0.650 0.650 5,000 3,250 0.6500 44.56 42.51 47.99 44.56 44.56 73 44.565 -7.14%
2005-04-28 0 0.700 0.650 0.720 - - 0 0 - 47.99 44.56 49.36 - - 0 - 0.00%
2005-04-27 0 0.700 0.660 0.720 0.700 0.700 90,000 63,000 0.7000 47.99 45.25 49.36 47.99 47.99 1,313 47.993 2.94%
2005-04-26 0 0.680 0.620 0.700 0.680 0.680 130,000 88,400 0.6800 46.62 42.51 47.99 46.62 46.62 1,896 46.622 4.62%
2005-04-25 0 0.650 0.590 0.680 - - 0 0 - 44.56 40.45 46.62 - - 0 - 0.00%
2005-04-22 0 0.650 0.580 0.680 - - 0 0 - 44.56 39.77 46.62 - - 0 - 0.00%
2005-04-21 0 0.650 0.580 0.740 - - 0 0 - 44.56 39.77 50.74 - - 0 - 0.00%
2005-04-20 0 0.650 0.580 0.660 - - 0 0 - 44.56 39.77 45.25 - - 0 - 0.00%
2005-04-19 0 0.650 0.580 0.700 - - 0 0 - 44.56 39.77 47.99 - - 0 - 0.00%
2005-04-18 0 0.650 0.580 0.730 - - 0 0 - 44.56 39.77 50.05 - - 0 - 0.00%
2005-04-15 0 0.650 0.590 0.700 - - 0 0 - 44.56 40.45 47.99 - - 0 - 0.00%
2005-04-14 0 0.650 0.600 0.650 0.630 0.650 185,000 119,020 0.6434 44.56 41.14 44.56 43.19 44.56 2,698 44.109 6.56%
2005-04-13 0 0.610 0.580 0.690 - - 0 0 - 41.82 39.77 47.31 - - 0 - 0.00%
2005-04-12 0 0.610 0.580 - - - 0 0 - 41.82 39.77 - - - 0 - 0.00%
2005-04-11 0 0.610 0.570 0.640 - - 0 0 - 41.82 39.08 43.88 - - 0 - 0.00%
2005-04-08 0 0.610 0.570 0.620 0.610 0.610 30,000 18,300 0.6100 41.82 39.08 42.51 41.82 41.82 438 41.823 3.39%
2005-04-07 0 0.590 0.540 - - - 0 0 - 40.45 37.02 - - - 0 - 0.00%
2005-04-06 0 0.590 0.520 - - - 0 0 - 40.45 35.65 - - - 0 - 0.00%
2005-04-04 0 0.590 0.520 - - - 0 0 - 40.45 35.65 - - - 0 - 0.00%
2005-04-01 0 0.590 0.530 - - - 0 0 - 40.45 36.34 - - - 0 - 0.00%
2005-03-31 0 0.590 0.520 - - - 0 0 - 40.45 35.65 - - - 0 - 0.00%
2005-03-30 0 0.590 0.520 - - - 0 0 - 40.45 35.65 - - - 0 - 0.00%
2005-03-29 0 0.590 0.550 - - - 0 0 - 40.45 37.71 - - - 0 - 0.00%
2005-03-24 0 0.590 0.530 - - - 0 0 - 40.45 36.34 - - - 0 - 0.00%
2005-03-23 0 0.590 0.520 - - - 0 0 - 40.45 35.65 - - - 0 - 0.00%
2005-03-22 0 0.590 0.540 - - - 0 0 - 40.45 37.02 - - - 0 - 0.00%
2005-03-21 0 0.590 0.540 - - - 0 0 - 40.45 37.02 - - - 0 - 0.00%
2005-03-18 0 0.590 0.560 0.650 - - 0 0 - 40.45 38.39 44.56 - - 0 - 0.00%
2005-03-17 0 0.590 0.560 - - - 0 0 - 40.45 38.39 - - - 0 - 0.00%
2005-03-16 0 0.590 0.580 - 0.590 0.590 40,000 23,600 0.5900 40.45 39.77 - 40.45 40.45 583 40.451 -6.35%
2005-03-15 0 0.630 0.590 0.680 0.630 0.630 20,000 12,600 0.6300 43.19 40.45 46.62 43.19 43.19 292 43.194 -3.08%
2005-03-14 0 0.650 - - - - 0 0 - 44.56 - - - - 0 - 0.00%
2005-03-11 0 0.650 0.580 0.730 - - 0 0 - 44.56 39.77 50.05 - - 0 - 0.00%
2005-03-10 0 0.650 0.590 0.720 - - 0 0 - 44.56 40.45 49.36 - - 0 - 0.00%
2005-03-09 0 0.650 0.580 0.720 - - 0 0 - 44.56 39.77 49.36 - - 0 - 0.00%
2005-03-08 0 0.650 0.580 0.690 - - 0 0 - 44.56 39.77 47.31 - - 0 - 0.00%
2005-03-07 0 0.650 0.600 0.650 - - 0 0 - 44.56 41.14 44.56 - - 0 - 0.00%
2005-03-04 0 0.650 0.600 0.700 - - 0 0 - 44.56 41.14 47.99 - - 0 - 0.00%
2005-03-03 0 0.650 0.600 0.700 - - 0 0 - 44.56 41.14 47.99 - - 0 - 0.00%
2005-03-02 0 0.650 0.610 0.660 - - 0 0 - 44.56 41.82 45.25 - - 0 - 0.00%
2005-03-01 0 0.650 0.600 0.680 - - 0 0 - 44.56 41.14 46.62 - - 0 - 0.00%
2005-02-28 0 0.650 0.630 0.700 0.630 0.650 10,000 6,420 0.6420 44.56 43.19 47.99 43.19 44.56 146 44.017 4.84%
2005-02-25 0 0.620 0.580 0.700 - - 0 0 - 42.51 39.77 47.99 - - 0 - 0.00%
2005-02-24 0 0.620 0.590 0.700 - - 0 0 - 42.51 40.45 47.99 - - 0 - 0.00%
2005-02-23 0 0.620 0.600 0.680 - - 0 0 - 42.51 41.14 46.62 - - 0 - 0.00%
2005-02-22 0 0.620 0.600 0.700 - - 0 0 - 42.51 41.14 47.99 - - 0 - 0.00%
2005-02-21 0 0.620 0.610 0.650 - - 0 0 - 42.51 41.82 44.56 - - 0 - 0.00%
2005-02-18 0 0.620 0.610 0.680 - - 0 0 - 42.51 41.82 46.62 - - 0 - 0.00%
2005-02-17 0 0.620 - 0.680 - - 0 0 - 42.51 - 46.62 - - 0 - 0.00%
2005-02-16 0 0.620 0.590 0.700 - - 0 0 - 42.51 40.45 47.99 - - 0 - 0.00%
2005-02-15 0 0.620 0.560 0.700 - - 0 0 - 42.51 38.39 47.99 - - 0 - 0.00%
2005-02-14 0 0.620 - - - - 0 0 - 42.51 - - - - 0 - 0.00%
2005-02-08 0 0.620 0.540 - - - 0 0 - 42.51 37.02 - - - 0 - 0.00%
2005-02-07 0 0.620 0.560 0.700 - - 0 0 - 42.51 38.39 47.99 - - 0 - 0.00%
2005-02-04 0 0.620 0.620 - 0.560 0.560 40,000 22,400 0.5600 42.51 42.51 - 38.39 38.39 583 38.394 19.23%
2005-02-03 0 0.520 - 0.520 - - 0 0 - 35.65 - 35.65 - - 0 - -11.86%
2005-02-02 0 0.590 0.550 - - - 0 0 - 40.45 37.71 - - - 0 - 0.00%
2005-02-01 0 0.590 0.590 0.690 0.580 0.590 8,000 4,690 0.5863 40.45 40.45 47.31 39.77 40.45 117 40.194 -3.28%
2005-01-31 0 0.610 0.560 0.620 - - 0 0 - 41.82 38.39 42.51 - - 0 - 0.00%
2005-01-28 0 0.610 - - - - 0 0 - 41.82 - - - - 0 - 0.00%
2005-01-27 0 0.610 - - - - 0 0 - 41.82 - - - - 0 - 0.00%
2005-01-26 0 0.610 - - - - 0 0 - 41.82 - - - - 0 - 0.00%
2005-01-25 0 0.610 0.580 - 0.610 0.610 20,000 12,200 0.6100 41.82 39.77 - 41.82 41.82 292 41.823 0.00%
2005-01-24 0 0.610 0.580 - - - 0 0 - 41.82 39.77 - - - 0 - 0.00%
2005-01-21 0 0.610 - 0.690 - - 0 0 - 41.82 - 47.31 - - 0 - 0.00%
2005-01-20 0 0.610 - 0.670 - - 0 0 - 41.82 - 45.94 - - 0 - 0.00%
2005-01-19 0 0.610 - 0.680 - - 0 0 - 41.82 - 46.62 - - 0 - 0.00%
2005-01-18 0 0.610 0.580 - - - 0 0 - 41.82 39.77 - - - 0 - 0.00%
2005-01-17 0 0.610 - 0.680 - - 0 0 - 41.82 - 46.62 - - 0 - 0.00%
2005-01-14 0 0.610 0.600 0.680 - - 0 0 - 41.82 41.14 46.62 - - 0 - 0.00%
2005-01-13 0 0.610 0.600 0.690 - - 0 0 - 41.82 41.14 47.31 - - 0 - 0.00%
2005-01-12 0 0.610 0.610 0.670 0.600 0.600 80,000 48,000 0.6000 41.82 41.82 45.94 41.14 41.14 1,167 41.137 -1.61%
2005-01-11 0 0.620 0.600 - 0.620 0.620 100,000 62,000 0.6200 42.51 41.14 - 42.51 42.51 1,459 42.508 1.64%
2005-01-10 0 0.610 0.610 0.630 0.600 0.600 20,000 12,000 0.6000 41.82 41.82 43.19 41.14 41.14 292 41.137 -4.69%
2005-01-07 0 0.640 0.560 - - - 0 0 - 43.88 38.39 - - - 0 - 0.00%
2005-01-06 0 0.640 0.600 0.700 - - 0 0 - 43.88 41.14 47.99 - - 0 - 0.00%
2005-01-05 0 0.640 0.610 0.680 - - 0 0 - 43.88 41.82 46.62 - - 0 - 0.00%
2005-01-04 0 0.640 0.620 - - - 0 0 - 43.88 42.51 - - - 0 - 0.00%
2005-01-03 0 0.640 0.640 - 0.640 0.640 10,000 6,400 0.6400 43.88 43.88 - 43.88 43.88 146 43.879 -5.88%
2004-12-31 0 0.680 0.610 0.760 - - 0 0 - 46.62 41.82 52.11 - - 0 - 0.00%
2004-12-30 0 0.680 0.620 0.700 0.670 0.680 55,000 36,950 0.6718 46.62 42.51 47.99 45.94 46.62 802 46.061 13.33%
2004-12-29 0 0.600 0.600 0.650 0.600 0.600 10,000 6,000 0.6000 41.14 41.14 44.56 41.14 41.14 146 41.137 -11.76%
2004-12-28 0 0.680 0.600 0.700 - - 0 0 - 46.62 41.14 47.99 - - 0 - 0.00%
2004-12-24 0 0.680 0.600 0.720 - - 0 0 - 46.62 41.14 49.36 - - 0 - 0.00%
2004-12-23 0 0.680 0.600 0.710 - - 0 0 - 46.62 41.14 48.68 - - 0 - 0.00%
2004-12-22 0 0.680 0.580 0.680 0.670 0.680 74,000 50,120 0.6773 46.62 39.77 46.62 45.94 46.62 1,079 46.437 4.62%
2004-12-21 0 0.650 0.570 0.690 0.650 0.650 68,000 44,200 0.6500 44.56 39.08 47.31 44.56 44.56 992 44.565 8.33%
2004-12-20 0 0.600 0.560 0.650 - - 0 0 - 41.14 38.39 44.56 - - 0 - 0.00%
2004-12-17 0 0.600 0.590 0.650 - - 0 0 - 41.14 40.45 44.56 - - 0 - 0.00%
2004-12-16 0 0.600 0.600 0.650 - - 0 0 - 41.14 41.14 44.56 - - 0 - 0.00%
2004-12-15 0 0.600 0.600 0.650 0.600 0.600 60,000 36,000 0.6000 41.14 41.14 44.56 41.14 41.14 875 41.137 0.00%
2004-12-14 0 0.600 0.600 0.650 - - 0 0 - 41.14 41.14 44.56 - - 0 - 0.00%
2004-12-13 0 0.600 0.600 0.650 - - 0 0 - 41.14 41.14 44.56 - - 0 - 0.00%
2004-12-10 0 0.600 0.600 0.650 - - 20,000 12,000 0.6000 41.14 41.14 44.56 - - 292 41.137 0.00%
2004-12-09 0 0.600 0.600 0.650 0.600 0.600 220,000 132,000 0.6000 41.14 41.14 44.56 41.14 41.14 3,209 41.137 0.00%
2004-12-08 0 0.600 0.600 0.650 0.600 0.600 80,000 48,000 0.6000 41.14 41.14 44.56 41.14 41.14 1,167 41.137 0.00%
2004-12-07 0 0.600 0.600 0.650 - - 0 0 - 41.14 41.14 44.56 - - 0 - 0.00%
2004-12-06 0 0.600 0.600 0.650 0.600 0.600 100,000 60,000 0.6000 41.14 41.14 44.56 41.14 41.14 1,459 41.137 0.00%
2004-12-03 0 0.600 0.600 0.630 0.600 0.600 99,000 59,400 0.6000 41.14 41.14 43.19 41.14 41.14 1,444 41.137 0.00%
2004-12-02 0 0.600 0.600 0.630 0.600 0.600 100,000 60,000 0.6000 41.14 41.14 43.19 41.14 41.14 1,459 41.137 0.00%
2004-12-01 0 0.600 0.600 0.620 0.600 0.600 40,000 24,000 0.6000 41.14 41.14 42.51 41.14 41.14 583 41.137 0.00%
2004-11-30 0 0.600 0.600 0.630 0.600 0.600 10,000 6,000 0.6000 41.14 41.14 43.19 41.14 41.14 146 41.137 -3.23%
2004-11-29 0 0.620 0.600 0.640 0.600 0.620 60,000 37,000 0.6167 42.51 41.14 43.88 41.14 42.51 875 42.280 3.33%
2004-11-26 0 0.600 0.560 0.640 0.600 0.600 200,000 120,000 0.6000 41.14 38.39 43.88 41.14 41.14 2,917 41.137 -6.25%
2004-11-25 0 0.640 0.580 0.660 0.640 0.640 106,000 67,840 0.6400 43.88 39.77 45.25 43.88 43.88 1,546 43.879 8.47%
2004-11-24 0 0.590 0.580 0.640 - - 0 0 - 40.45 39.77 43.88 - - 0 - 0.00%
2004-11-23 0 0.590 0.570 0.600 - - 0 0 - 40.45 39.08 41.14 - - 0 - 0.00%
2004-11-22 0 0.590 0.560 0.620 - - 0 0 - 40.45 38.39 42.51 - - 0 - 0.00%
2004-11-19 0 0.590 0.580 0.620 - - 0 0 - 40.45 39.77 42.51 - - 0 - 0.00%
2004-11-18 0 0.590 0.570 0.650 - - 0 0 - 40.45 39.08 44.56 - - 0 - 0.00%
2004-11-17 0 0.590 0.590 0.640 0.590 0.590 36,000 21,240 0.5900 40.45 40.45 43.88 40.45 40.45 525 40.451 0.00%
2004-11-16 0 0.590 0.580 0.640 - - 0 0 - 40.45 39.77 43.88 - - 0 - 0.00%
2004-11-15 0 0.590 0.590 0.630 0.560 0.560 50,000 28,000 0.5600 40.45 40.45 43.19 38.39 38.39 729 38.394 -7.81%
2004-11-12 0 0.640 0.560 0.670 - - 0 0 - 43.88 38.39 45.94 - - 0 - 0.00%
2004-11-11 0 0.640 - 0.650 0.610 0.640 205,000 128,650 0.6276 43.88 - 44.56 41.82 43.88 2,990 43.027 6.67%
2004-11-10 0 0.600 0.570 0.610 - - 0 0 - 41.14 39.08 41.82 - - 0 - 0.00%
2004-11-09 0 0.600 0.580 0.610 - - 0 0 - 41.14 39.77 41.82 - - 0 - 0.00%
2004-11-08 0 0.600 0.580 0.600 0.580 0.600 120,000 71,600 0.5967 41.14 39.77 41.14 39.77 41.14 1,750 40.908 0.00%
2004-11-05 0 0.600 0.570 0.600 0.600 0.600 228,000 136,800 0.6000 41.14 39.08 41.14 41.14 41.14 3,325 41.137 -1.64%
2004-11-04 0 0.610 0.550 0.610 - - 0 0 - 41.82 37.71 41.82 - - 0 - 0.00%
2004-11-03 0 0.610 0.550 0.610 - - 0 0 - 41.82 37.71 41.82 - - 0 - 0.00%
2004-11-02 0 0.610 0.550 0.610 - - 0 0 - 41.82 37.71 41.82 - - 0 - 0.00%
2004-11-01 0 0.610 - 0.630 - - 0 0 - 41.82 - 43.19 - - 0 - 0.00%
2004-10-29 0 0.610 0.580 0.610 0.570 0.610 100,525 61,158 0.6084 41.82 39.77 41.82 39.08 41.82 1,466 41.712 10.91%
2004-10-28 0 0.550 0.540 0.620 - - 0 0 - 37.71 37.02 42.51 - - 0 - 0.00%
2004-10-27 0 0.550 - 0.610 - - 0 0 - 37.71 - 41.82 - - 0 - 0.00%
2004-10-26 0 0.550 0.550 0.610 - - 0 0 - 37.71 37.71 41.82 - - 0 - 0.00%
2004-10-25 0 0.550 0.550 0.620 0.550 0.550 19,125 10,513 0.5497 37.71 37.71 42.51 37.71 37.71 279 37.688 -11.29%
2004-10-21 0 0.620 - 0.620 - - 0 0 - 42.51 - 42.51 - - 0 - 0.00%
2004-10-20 0 0.620 - 0.630 - - 0 0 - 42.51 - 43.19 - - 0 - 0.00%
2004-10-19 0 0.620 0.570 0.620 - - 0 0 - 42.51 39.08 42.51 - - 0 - 0.00%
2004-10-18 0 0.620 0.590 0.620 - - 0 0 - 42.51 40.45 42.51 - - 0 - 0.00%
2004-10-15 0 0.620 0.580 0.620 - - 0 0 - 42.51 39.77 42.51 - - 0 - -1.59%
2004-10-14 0 0.630 0.570 0.630 0.630 0.630 51,000 32,130 0.6300 43.19 39.08 43.19 43.19 43.19 744 43.194 5.00%
2004-10-13 0 0.600 0.600 0.630 0.600 0.600 120,000 72,000 0.6000 41.14 41.14 43.19 41.14 41.14 1,750 41.137 0.00%
2004-10-12 0 0.600 0.600 0.630 0.600 0.600 76,000 45,600 0.6000 41.14 41.14 43.19 41.14 41.14 1,108 41.137 -1.64%
2004-10-11 0 0.610 0.590 0.610 0.590 0.630 176,000 103,910 0.5904 41.82 40.45 41.82 40.45 43.19 2,567 40.479 1.67%
2004-10-08 0 0.600 0.600 0.630 0.590 0.590 50,000 29,500 0.5900 41.14 41.14 43.19 40.45 40.45 729 40.451 0.00%
2004-10-07 0 0.600 - 0.620 - - 0 0 - 41.14 - 42.51 - - 0 - 0.00%
2004-10-06 0 0.600 0.570 0.620 - - 0 0 - 41.14 39.08 42.51 - - 0 - 0.00%
2004-10-05 0 0.600 - 0.620 - - 0 0 - 41.14 - 42.51 - - 0 - 0.00%
2004-10-04 0 0.600 0.550 0.620 - - 0 0 - 41.14 37.71 42.51 - - 0 - 0.00%
2004-09-30 0 0.600 0.550 0.610 - - 0 0 - 41.14 37.71 41.82 - - 0 - 0.00%
2004-09-28 0 0.600 0.550 0.620 - - 0 0 - 41.14 37.71 42.51 - - 0 - 0.00%
2004-09-27 0 0.600 0.550 0.650 - - 0 0 - 41.14 37.71 44.56 - - 0 - 0.00%
2004-09-24 0 0.600 0.600 0.650 0.600 0.600 40,000 24,000 0.6000 41.14 41.14 44.56 41.14 41.14 583 41.137 -7.69%
2004-09-23 0 0.650 0.570 0.650 0.570 0.650 34,000 21,640 0.6365 44.56 39.08 44.56 39.08 44.56 496 43.637 0.00%
2004-09-22 0 0.650 0.570 0.650 - - 0 0 - 44.56 39.08 44.56 - - 0 - 0.00%
2004-09-21 0 0.650 0.570 0.650 - - 0 0 - 44.56 39.08 44.56 - - 0 - 0.00%
2004-09-20 0 0.650 0.540 0.650 - - 0 0 - 44.56 37.02 44.56 - - 0 - -1.52%
2004-09-17 0 0.660 - 0.660 - - 0 0 - 45.25 - 45.25 - - 0 - 0.00%
2004-09-16 0 0.660 - 0.670 - - 0 0 - 45.25 - 45.94 - - 0 - 0.00%
2004-09-15 0 0.660 - 0.660 - - 0 0 - 45.25 - 45.25 - - 0 - 0.00%
2004-09-14 0 0.660 - 0.660 - - 0 0 - 45.25 - 45.25 - - 0 - 0.00%
2004-09-13 0 0.660 - 0.690 - - 0 0 - 45.25 - 47.31 - - 0 - 0.00%
2004-09-10 0 0.660 0.550 0.670 - - 0 0 - 45.25 37.71 45.94 - - 0 - 0.00%
2004-09-09 0 0.660 - 0.710 - - 0 0 - 45.25 - 48.68 - - 0 - 0.00%
2004-09-08 0 0.660 - 0.700 - - 0 0 - 45.25 - 47.99 - - 0 - 0.00%
2004-09-07 0 0.660 - 0.690 - - 0 0 - 45.25 - 47.31 - - 0 - 0.00%
2004-09-06 0 0.660 - 0.710 - - 0 0 - 45.25 - 48.68 - - 0 - 0.00%
2004-09-03 0 0.660 - 0.700 - - 0 0 - 45.25 - 47.99 - - 0 - 0.00%
2004-09-02 0 0.660 0.420 0.660 - - 0 0 - 45.25 28.80 45.25 - - 0 - 0.00%
2004-09-01 0 0.660 - 0.690 - - 0 0 - 45.25 - 47.31 - - 0 - 0.00%
2004-08-31 0 0.660 - 0.660 - - 0 0 - 45.25 - 45.25 - - 0 - -1.49%
2004-08-30 0 0.670 - 0.690 - - 0 0 - 45.94 - 47.31 - - 0 - 0.00%
2004-08-27 0 0.670 0.590 0.670 - - 0 0 - 45.94 40.45 45.94 - - 0 - -1.47%
2004-08-26 0 0.680 - 0.680 0.630 0.680 50,000 32,500 0.6500 46.62 - 46.62 43.19 46.62 729 44.565 13.33%
2004-08-25 0 0.600 - 0.660 - - 0 0 - 41.14 - 45.25 - - 0 - 0.00%
2004-08-24 0 0.600 - 0.630 - - 0 0 - 41.14 - 43.19 - - 0 - 0.00%
2004-08-23 0 0.600 0.600 0.630 - - 0 0 - 41.14 41.14 43.19 - - 0 - 5.26%
2004-08-20 0 0.570 - - - - 0 0 - 39.08 - - - - 0 - 0.00%
2004-08-19 0 0.570 - 0.600 - - 0 0 - 39.08 - 41.14 - - 0 - 0.00%
2004-08-18 0 0.570 - 0.600 - - 0 0 - 39.08 - 41.14 - - 0 - 0.00%
2004-08-17 0 0.570 - 0.600 - - 0 0 - 39.08 - 41.14 - - 0 - 0.00%
2004-08-16 0 0.570 - 0.600 - - 20,000 11,400 0.5700 39.08 - 41.14 - - 292 39.080 0.00%
2004-08-13 0 0.570 0.520 0.600 - - 0 0 - 39.08 35.65 41.14 - - 0 - 0.00%
2004-08-12 0 0.570 0.520 0.610 - - 0 0 - 39.08 35.65 41.82 - - 0 - 0.00%
2004-08-11 0 0.570 0.520 0.600 - - 0 0 - 39.08 35.65 41.14 - - 0 - 0.00%
2004-08-10 0 0.570 0.520 0.610 - - 0 0 - 39.08 35.65 41.82 - - 0 - 0.00%
2004-08-09 0 0.570 - 0.650 - - 0 0 - 39.08 - 44.56 - - 0 - 0.00%
2004-08-06 0 0.570 0.520 0.610 - - 0 0 - 39.08 35.65 41.82 - - 0 - 0.00%
2004-08-05 0 0.570 0.520 0.650 - - 0 0 - 39.08 35.65 44.56 - - 0 - 0.00%
2004-08-04 0 0.570 0.570 0.600 - - 0 0 - 39.08 39.08 41.14 - - 0 - 0.00%
2004-08-03 0 0.570 0.500 0.600 - - 0 0 - 39.08 34.28 41.14 - - 0 - 0.00%
2004-08-02 0 0.570 0.500 0.650 - - 0 0 - 39.08 34.28 44.56 - - 0 - 0.00%
2004-07-30 0 0.570 - 0.640 - - 0 0 - 39.08 - 43.88 - - 0 - 0.00%
2004-07-29 0 0.570 0.520 0.650 - - 0 0 - 39.08 35.65 44.56 - - 0 - 0.00%
2004-07-28 0 0.570 0.520 0.640 - - 0 0 - 39.08 35.65 43.88 - - 0 - 0.00%
2004-07-27 0 0.570 0.520 0.640 - - 0 0 - 39.08 35.65 43.88 - - 0 - 0.00%
2004-07-26 0 0.570 0.540 0.640 - - 0 0 - 39.08 37.02 43.88 - - 0 - 0.00%
2004-07-23 0 0.570 0.570 0.620 0.540 0.540 10,000 5,400 0.5400 39.08 39.08 42.51 37.02 37.02 146 37.023 5.56%
2004-07-22 0 0.540 0.540 0.600 - - 0 0 - 37.02 37.02 41.14 - - 0 - 3.85%
2004-07-21 0 0.520 0.520 0.600 - - 0 0 - 35.65 35.65 41.14 - - 0 - 0.00%
2004-07-20 0 0.520 0.510 0.600 - - 0 0 - 35.65 34.97 41.14 - - 0 - 0.00%
2004-07-19 0 0.520 0.480 0.600 - - 0 0 - 35.65 32.91 41.14 - - 0 - 0.00%
2004-07-16 0 0.520 - 0.600 - - 0 0 - 35.65 - 41.14 - - 0 - 0.00%
2004-07-15 0 0.520 0.480 0.600 - - 0 0 - 35.65 32.91 41.14 - - 0 - 0.00%
2004-07-14 0 0.520 0.520 - - - 0 0 - 35.65 35.65 - - - 0 - 0.00%
2004-07-13 0 0.520 0.520 0.610 0.520 0.520 20,000 10,400 0.5200 35.65 35.65 41.82 35.65 35.65 292 35.652 -10.34%
2004-07-12 0 0.580 0.520 0.600 - - 0 0 - 39.77 35.65 41.14 - - 0 - 0.00%
2004-07-09 0 0.580 0.530 0.600 - - 0 0 - 39.77 36.34 41.14 - - 0 - 0.00%
2004-07-08 0 0.580 0.520 0.600 - - 0 0 - 39.77 35.65 41.14 - - 0 - 0.00%
2004-07-07 0 0.580 0.540 0.600 0.580 0.580 10,000 5,800 0.5800 39.77 37.02 41.14 39.77 39.77 146 39.766 0.00%
2004-07-06 0 0.580 0.520 0.590 - - 0 0 - 39.77 35.65 40.45 - - 0 - 0.00%
2004-07-05 0 0.580 0.540 0.580 - - 0 0 - 39.77 37.02 39.77 - - 0 - -1.69%
2004-07-02 0 0.590 0.510 0.600 - - 0 0 - 40.45 34.97 41.14 - - 0 - 0.00%
2004-06-30 0 0.590 0.510 0.600 - - 0 0 - 40.45 34.97 41.14 - - 0 - 0.00%
2004-06-29 0 0.590 0.510 0.600 - - 0 0 - 40.45 34.97 41.14 - - 0 - 0.00%
2004-06-28 0 0.590 0.510 0.600 - - 0 0 - 40.45 34.97 41.14 - - 0 - 0.00%
2004-06-25 0 0.590 0.315 0.630 - - 0 0 - 40.45 21.60 43.19 - - 0 - 0.00%
2004-06-24 0 0.590 0.310 0.670 - - 0 0 - 40.45 21.25 45.94 - - 0 - 0.00%
2004-06-23 0 0.590 0.290 0.670 - - 0 0 - 40.45 19.88 45.94 - - 0 - 0.00%
2004-06-21 0 0.590 0.250 0.670 - - 0 0 - 40.45 17.14 45.94 - - 0 - 0.00%
2004-06-18 0 0.590 - 0.670 - - 0 0 - 40.45 - 45.94 - - 0 - 0.00%
2004-06-17 0 0.590 - 0.670 - - 0 0 - 40.45 - 45.94 - - 0 - 0.00%
2004-06-16 0 0.590 - 0.670 - - 0 0 - 40.45 - 45.94 - - 0 - 0.00%
2004-06-15 0 0.590 0.510 0.640 - - 0 0 - 40.45 34.97 43.88 - - 0 - 0.00%
2004-06-14 0 0.590 0.510 0.670 - - 0 0 - 40.45 34.97 45.94 - - 0 - 0.00%
2004-06-11 0 0.590 - 0.640 - - 0 0 - 40.45 - 43.88 - - 0 - 0.00%
2004-06-10 0 0.590 0.510 0.670 - - 0 0 - 40.45 34.97 45.94 - - 0 - 0.00%
2004-06-09 0 0.590 - 0.670 - - 0 0 - 40.45 - 45.94 - - 0 - 0.00%
2004-06-08 0 0.590 0.510 0.670 - - 0 0 - 40.45 34.97 45.94 - - 0 - 0.00%
2004-06-07 0 0.590 0.590 0.670 - - 0 0 - 40.45 40.45 45.94 - - 0 - 0.00%
2004-06-04 0 0.590 0.300 0.660 - - 0 0 - 40.45 20.57 45.25 - - 0 - 0.00%
2004-06-03 0 0.590 0.400 0.640 - - 0 0 - 40.45 27.42 43.88 - - 0 - 0.00%
2004-06-02 0 0.590 0.400 0.670 - - 0 0 - 40.45 27.42 45.94 - - 0 - 0.00%
2004-06-01 0 0.590 0.400 0.670 - - 0 0 - 40.45 27.42 45.94 - - 0 - 0.00%
2004-05-31 0 0.590 - 0.660 - - 0 0 - 40.45 - 45.25 - - 0 - 0.00%
2004-05-28 0 0.590 0.400 0.670 - - 0 0 - 40.45 27.42 45.94 - - 0 - 0.00%
2004-05-27 0 0.590 - 0.670 - - 0 0 - 40.45 - 45.94 - - 0 - 0.00%
2004-05-25 0 0.590 - 0.670 - - 0 0 - 40.45 - 45.94 - - 0 - 0.00%
2004-05-24 0 0.590 - 0.670 - - 0 0 - 40.45 - 45.94 - - 0 - 0.00%
2004-05-21 0 0.590 - 0.670 - - 0 0 - 40.45 - 45.94 - - 0 - 0.00%
2004-05-20 0 0.590 - 0.650 - - 0 0 - 40.45 - 44.56 - - 0 - 0.00%
2004-05-19 0 0.590 - 0.660 - - 0 0 - 40.45 - 45.25 - - 0 - 0.00%
2004-05-18 0 0.590 0.305 0.640 - - 0 0 - 40.45 20.91 43.88 - - 0 - 0.00%
2004-05-17 0 0.590 0.320 0.640 - - 0 0 - 40.45 21.94 43.88 - - 0 - 0.00%
2004-05-14 0 0.590 0.400 0.590 - - 0 0 - 40.45 27.42 40.45 - - 0 - -4.84%
2004-05-13 0 0.620 - 0.650 - - 0 0 - 42.51 - 44.56 - - 0 - 0.00%
2004-05-12 0 0.620 0.540 0.620 0.670 0.670 80,000 53,600 0.6700 42.51 37.02 42.51 45.94 45.94 1,167 45.936 5.08%
2004-05-11 0 0.590 - 0.600 - - 0 0 - 40.45 - 41.14 - - 0 - 0.00%
2004-05-10 0 0.590 0.520 0.600 - - 0 0 - 40.45 35.65 41.14 - - 0 - 0.00%
2004-05-07 0 0.590 - - - - 0 0 - 40.45 - - - - 0 - 0.00%
2004-05-06 0 0.590 0.550 0.670 - - 0 0 - 40.45 37.71 45.94 - - 0 - 0.00%
2004-05-05 0 0.590 0.550 0.670 - - 0 0 - 40.45 37.71 45.94 - - 0 - 0.00%
2004-05-04 0 0.590 0.590 0.660 - - 0 0 - 40.45 40.45 45.25 - - 0 - 1.72%
2004-05-03 0 0.580 0.570 - 0.580 0.580 100,000 58,000 0.5800 39.77 39.08 - 39.77 39.77 1,459 39.766 -3.33%
2004-04-30 0 0.600 0.580 0.680 - - 0 0 - 41.14 39.77 46.62 - - 0 - 0.00%
2004-04-29 0 0.600 0.600 0.700 0.570 0.570 10,000 5,700 0.5700 41.14 41.14 47.99 39.08 39.08 146 39.080 -6.25%
2004-04-28 0 0.640 0.580 0.700 - - 0 0 - 43.88 39.77 47.99 - - 0 - 0.00%
2004-04-27 0 0.640 0.600 0.700 - - 0 0 - 43.88 41.14 47.99 - - 0 - 0.00%
2004-04-26 0 0.640 0.560 0.700 - - 0 0 - 43.88 38.39 47.99 - - 0 - 0.00%
2004-04-23 0 0.640 - 0.700 - - 0 0 - 43.88 - 47.99 - - 0 - 0.00%
2004-04-22 0 0.640 - 0.680 - - 0 0 - 43.88 - 46.62 - - 0 - 0.00%
2004-04-21 0 0.640 0.580 0.640 - - 0 0 - 43.88 39.77 43.88 - - 0 - -1.54%
2004-04-20 0 0.650 0.600 0.680 - - 0 0 - 44.56 41.14 46.62 - - 0 - 0.00%
2004-04-19 0 0.650 0.620 0.700 0.650 0.650 50,000 32,500 0.6500 44.56 42.51 47.99 44.56 44.56 729 44.565 -4.41%
2004-04-16 0 0.680 0.650 0.690 - - 0 0 - 46.62 44.56 47.31 - - 0 - 0.00%
2004-04-15 0 0.680 0.680 0.690 0.680 0.680 30,000 20,400 0.6800 46.62 46.62 47.31 46.62 46.62 438 46.622 -2.86%
2004-04-14 0 0.700 0.610 0.700 0.700 0.700 90,000 63,000 0.7000 47.99 41.82 47.99 47.99 47.99 1,313 47.993 2.94%
2004-04-13 0 0.680 0.680 0.720 0.670 0.680 24,000 16,260 0.6775 46.62 46.62 49.36 45.94 46.62 350 46.450 0.00%
2004-04-08 0 0.680 0.650 0.680 - - 0 0 - 46.62 44.56 46.62 - - 0 - 0.00%
2004-04-07 0 0.680 0.650 0.680 0.650 0.690 230,000 154,600 0.6722 46.62 44.56 46.62 44.56 47.31 3,355 46.085 6.25%
2004-04-06 0 0.640 0.600 0.640 0.640 0.640 200,000 128,000 0.6400 43.88 41.14 43.88 43.88 43.88 2,917 43.879 0.00%
2004-04-02 0 0.640 0.600 0.670 - - 0 0 - 43.88 41.14 45.94 - - 0 - 0.00%
2004-04-01 0 0.640 0.640 0.650 0.640 0.640 132,000 84,480 0.6400 43.88 43.88 44.56 43.88 43.88 1,925 43.879 -1.54%
2004-03-31 0 0.650 0.570 0.660 0.650 0.650 50,000 32,500 0.6500 44.56 39.08 45.25 44.56 44.56 729 44.565 1.56%
2004-03-30 0 0.640 0.560 0.640 0.640 0.640 150,000 96,000 0.6400 43.88 38.39 43.88 43.88 43.88 2,188 43.879 6.67%
2004-03-29 0 0.600 0.560 0.640 - - 0 0 - 41.14 38.39 43.88 - - 0 - 0.00%
2004-03-26 0 0.600 0.580 0.640 0.600 0.600 40,000 24,000 0.6000 41.14 39.77 43.88 41.14 41.14 583 41.137 0.00%
2004-03-25 0 0.600 0.590 0.640 - - 0 0 - 41.14 40.45 43.88 - - 0 - 0.00%
2004-03-24 0 0.600 0.600 0.640 0.600 0.600 20,000 12,000 0.6000 41.14 41.14 43.88 41.14 41.14 292 41.137 1.69%
2004-03-23 0 0.590 0.590 0.670 0.590 0.590 40,000 23,600 0.5900 40.45 40.45 45.94 40.45 40.45 583 40.451 -1.67%
2004-03-22 0 0.600 0.590 0.680 - - 0 0 - 41.14 40.45 46.62 - - 0 - 0.00%
2004-03-19 0 0.600 0.600 0.680 - - 0 0 - 41.14 41.14 46.62 - - 0 - 0.00%
2004-03-18 0 0.600 0.600 0.670 0.590 0.590 10,000 5,900 0.5900 41.14 41.14 45.94 40.45 40.45 146 40.451 -1.64%
2004-03-17 0 0.610 0.540 0.650 - - 0 0 - 41.82 37.02 44.56 - - 0 - 0.00%
2004-03-16 0 0.610 0.550 0.610 - - 0 0 - 41.82 37.71 41.82 - - 0 - 0.00%
2004-03-15 0 0.610 0.550 0.680 - - 0 0 - 41.82 37.71 46.62 - - 0 - 0.00%
2004-03-12 0 0.610 - 0.650 0.610 0.610 30,000 18,300 0.6100 41.82 - 44.56 41.82 41.82 438 41.823 -1.61%
2004-03-11 0 0.620 0.620 0.670 0.620 0.700 340,000 227,300 0.6685 42.51 42.51 45.94 42.51 47.99 4,959 45.835 -6.06%
2004-03-10 0 0.660 0.600 0.670 - - 0 0 - 45.25 41.14 45.94 - - 0 - 0.00%
2004-03-09 0 0.660 0.660 0.700 0.650 0.700 259,125 177,618 0.6855 45.25 45.25 47.99 44.56 47.99 3,779 46.996 3.13%
2004-03-08 0 0.640 0.600 0.690 - - 0 0 - 43.88 41.14 47.31 - - 0 - 0.00%
2004-03-05 0 0.640 - - - - 0 0 - 43.88 - - - - 0 - 0.00%
2004-03-04 0 0.640 0.640 0.700 - - 0 0 - 43.88 43.88 47.99 - - 0 - 0.00%
2004-03-03 0 0.640 0.640 - - - 0 0 - 43.88 43.88 - - - 0 - 0.00%
2004-03-02 0 0.640 - 0.650 - - 0 0 - 43.88 - 44.56 - - 0 - 0.00%
2004-03-01 0 0.640 0.600 0.700 0.640 0.640 10,000 6,400 0.6400 43.88 41.14 47.99 43.88 43.88 146 43.879 0.00%
2004-02-27 0 0.640 0.600 0.680 - - 0 0 - 43.88 41.14 46.62 - - 0 - 0.00%
2004-02-26 0 0.640 0.600 0.640 - - 0 0 - 43.88 41.14 43.88 - - 0 - 0.00%
2004-02-25 0 0.640 0.620 0.640 0.640 0.640 55,000 35,200 0.6400 43.88 42.51 43.88 43.88 43.88 802 43.879 -3.03%
2004-02-24 0 0.660 0.620 0.660 - - 0 0 - 45.25 42.51 45.25 - - 0 - 0.00%
2004-02-23 0 0.660 0.610 0.660 - - 0 0 - 45.25 41.82 45.25 - - 0 - 0.00%
2004-02-20 0 0.660 - 0.660 0.660 0.660 25,000 16,500 0.6600 45.25 - 45.25 45.25 45.25 365 45.251 3.13%
2004-02-19 0 0.640 0.640 0.650 0.640 0.640 20,000 12,800 0.6400 43.88 43.88 44.56 43.88 43.88 292 43.879 0.00%
2004-02-18 0 0.640 0.630 0.680 0.630 0.640 100,000 63,700 0.6370 43.88 43.19 46.62 43.19 43.88 1,459 43.674 -1.54%
2004-02-17 0 0.650 0.650 0.680 0.650 0.650 40,000 26,000 0.6500 44.56 44.56 46.62 44.56 44.56 583 44.565 0.00%
2004-02-16 0 0.650 0.620 0.670 0.630 0.650 130,000 82,500 0.6346 44.56 42.51 45.94 43.19 44.56 1,896 43.510 3.17%
2004-02-13 0 0.630 0.610 0.660 0.630 0.630 100,000 63,000 0.6300 43.19 41.82 45.25 43.19 43.19 1,459 43.194 0.00%
2004-02-12 0 0.630 0.600 0.660 - - 0 0 - 43.19 41.14 45.25 - - 0 - 0.00%
2004-02-11 0 0.630 0.600 0.650 - - 0 0 - 43.19 41.14 44.56 - - 0 - 0.00%
2004-02-10 0 0.630 0.630 0.660 0.620 0.650 170,000 108,200 0.6365 43.19 43.19 45.25 42.51 44.56 2,480 43.637 1.61%
2004-02-09 0 0.620 0.580 0.650 - - 0 0 - 42.51 39.77 44.56 - - 0 - 0.00%
2004-02-06 0 0.620 0.600 0.640 0.600 0.620 175,000 106,000 0.6057 42.51 41.14 43.88 41.14 42.51 2,552 41.529 8.77%
2004-02-05 0 0.570 0.550 0.620 0.570 0.570 47,000 26,790 0.5700 39.08 37.71 42.51 39.08 39.08 686 39.080 3.64%
2004-02-04 0 0.550 0.530 - - - 0 0 - 37.71 36.34 - - - 0 - 0.00%
2004-02-03 0 0.550 0.550 0.600 - - 0 0 - 37.71 37.71 41.14 - - 0 - 0.00%
2004-02-02 0 0.550 0.520 0.610 - - 0 0 - 37.71 35.65 41.82 - - 0 - 0.00%
2004-01-30 0 0.550 0.550 0.590 - - 0 0 - 37.71 37.71 40.45 - - 0 - 0.00%
2004-01-29 0 0.550 0.550 0.600 - - 0 0 - 37.71 37.71 41.14 - - 0 - 0.00%
2004-01-28 0 0.550 0.550 0.600 0.550 0.550 10,000 5,500 0.5500 37.71 37.71 41.14 37.71 37.71 146 37.709 -3.51%
2004-01-27 0 0.570 0.560 0.600 - - 0 0 - 39.08 38.39 41.14 - - 0 - 0.00%
2004-01-26 0 0.570 0.560 0.600 0.570 0.570 50,000 28,500 0.5700 39.08 38.39 41.14 39.08 39.08 729 39.080 0.00%
2004-01-21 0 0.570 0.570 0.580 0.560 0.600 120,000 71,200 0.5933 39.08 39.08 39.77 38.39 41.14 1,750 40.680 1.79%
2004-01-20 0 0.560 0.560 0.600 0.540 0.540 20,000 10,800 0.5400 38.39 38.39 41.14 37.02 37.02 292 37.023 0.00%
2004-01-19 0 0.560 0.560 0.600 - - 0 0 - 38.39 38.39 41.14 - - 0 - 0.00%
2004-01-16 0 0.560 0.560 0.620 0.540 0.540 20,000 10,800 0.5400 38.39 38.39 42.51 37.02 37.02 292 37.023 0.00%
2004-01-15 0 0.560 0.560 0.600 0.540 0.540 10,000 5,400 0.5400 38.39 38.39 41.14 37.02 37.02 146 37.023 0.00%
2004-01-14 0 0.560 0.560 0.610 0.550 0.550 10,000 5,500 0.5500 38.39 38.39 41.82 37.71 37.71 146 37.709 -1.75%
2004-01-13 0 0.570 0.550 0.600 - - 0 0 - 39.08 37.71 41.14 - - 0 - 0.00%
2004-01-12 0 0.570 0.560 0.590 - - 0 0 - 39.08 38.39 40.45 - - 0 - 0.00%
2004-01-09 0 0.570 0.570 0.580 0.570 0.570 120,000 68,400 0.5700 39.08 39.08 39.77 39.08 39.08 1,750 39.080 1.79%
2004-01-08 0 0.560 0.560 0.600 0.560 0.560 10,000 5,600 0.5600 38.39 38.39 41.14 38.39 38.39 146 38.394 0.00%
2004-01-07 0 0.560 0.560 0.600 - - 0 0 - 38.39 38.39 41.14 - - 0 - 0.00%
2004-01-06 0 0.560 0.560 0.600 0.560 0.560 8,000 4,480 0.5600 38.39 38.39 41.14 38.39 38.39 117 38.394 0.00%
2004-01-05 0 0.560 0.560 0.600 - - 0 0 - 38.39 38.39 41.14 - - 0 - 0.00%
2004-01-02 0 0.560 0.560 0.600 - - 0 0 - 38.39 38.39 41.14 - - 0 - 1.82%
2003-12-31 0 0.550 0.550 0.600 0.550 0.550 20,000 11,000 0.5500 37.71 37.71 41.14 37.71 37.71 292 37.709 -1.79%
2003-12-30 0 0.560 0.550 0.600 0.560 0.560 19,000 10,640 0.5600 38.39 37.71 41.14 38.39 38.39 277 38.394 1.82%
2003-12-29 0 0.550 0.550 0.560 - - 0 0 - 37.71 37.71 38.39 - - 0 - 1.85%
2003-12-24 0 0.540 0.540 0.600 - - 0 0 - 37.02 37.02 41.14 - - 0 - 0.00%
2003-12-23 0 0.540 0.540 0.600 - - 0 0 - 37.02 37.02 41.14 - - 0 - 0.00%
2003-12-22 0 0.540 0.540 0.600 0.540 0.540 30,000 16,200 0.5400 37.02 37.02 41.14 37.02 37.02 438 37.023 -1.82%
2003-12-19 0 0.550 0.550 0.590 - - 0 0 - 37.71 37.71 40.45 - - 0 - 0.00%
2003-12-18 0 0.550 0.550 0.600 - - 0 0 - 37.71 37.71 41.14 - - 0 - 0.00%
2003-12-17 0 0.550 0.550 0.580 - - 0 0 - 37.71 37.71 39.77 - - 0 - 0.00%
2003-12-16 0 0.550 0.540 0.600 - - 0 0 - 37.71 37.02 41.14 - - 0 - 0.00%
2003-12-15 0 0.550 0.550 0.600 - - 0 0 - 37.71 37.71 41.14 - - 0 - 0.00%
2003-12-12 0 0.550 0.550 0.600 - - 0 0 - 37.71 37.71 41.14 - - 0 - 1.85%
2003-12-11 0 0.540 0.540 0.600 - - 0 0 - 37.02 37.02 41.14 - - 0 - 0.00%
2003-12-10 0 0.540 0.540 0.600 - - 0 0 - 37.02 37.02 41.14 - - 0 - 0.00%
2003-12-09 0 0.540 0.540 0.610 - - 0 0 - 37.02 37.02 41.82 - - 0 - 0.00%
2003-12-08 0 0.540 0.540 0.600 0.530 0.540 228,000 122,840 0.5388 37.02 37.02 41.14 36.34 37.02 3,325 36.939 -3.57%
2003-12-05 0 0.560 0.560 0.590 0.540 0.560 97,000 53,800 0.5546 38.39 38.39 40.45 37.02 38.39 1,415 38.027 1.82%
2003-12-04 0 0.550 0.550 0.600 - - 0 0 - 37.71 37.71 41.14 - - 0 - 0.00%
2003-12-03 0 0.550 0.550 0.590 0.550 0.550 89,608 49,254 0.5497 37.71 37.71 40.45 37.71 37.71 1,307 37.686 0.00%
2003-12-02 0 0.550 0.550 0.580 0.540 0.550 246,000 134,800 0.5480 37.71 37.71 39.77 37.02 37.71 3,588 37.569 1.85%
2003-12-01 0 0.540 0.520 0.600 - - 0 0 - 37.02 35.65 41.14 - - 0 - 0.00%
2003-11-28 0 0.540 0.540 0.600 - - 0 0 - 37.02 37.02 41.14 - - 0 - 0.00%
2003-11-27 0 0.540 0.520 0.600 - - 0 0 - 37.02 35.65 41.14 - - 0 - 0.00%
2003-11-26 0 0.540 0.520 0.600 - - 0 0 - 37.02 35.65 41.14 - - 0 - 0.00%
2003-11-25 0 0.540 0.540 0.600 0.520 0.520 6,350 3,288 0.5178 37.02 37.02 41.14 35.65 35.65 93 35.501 -3.57%
2003-11-24 0 0.560 0.520 0.600 - - 0 0 - 38.39 35.65 41.14 - - 0 - 0.00%
2003-11-21 0 0.560 0.520 0.590 - - 0 0 - 38.39 35.65 40.45 - - 0 - 0.00%
2003-11-20 0 0.560 0.520 0.600 - - 0 0 - 38.39 35.65 41.14 - - 0 - 0.00%
2003-11-19 0 0.560 0.530 0.600 - - 0 0 - 38.39 36.34 41.14 - - 0 - 0.00%
2003-11-18 0 0.560 0.530 0.590 0.530 0.530 25,000 13,250 0.5300 38.39 36.34 40.45 36.34 36.34 365 36.338 -5.08%
2003-11-17 0 0.590 0.520 0.600 - - 0 0 - 40.45 35.65 41.14 - - 0 - 0.00%
2003-11-14 0 0.590 0.540 0.590 - - 0 0 - 40.45 37.02 40.45 - - 0 - 0.00%
2003-11-13 0 0.590 0.550 0.600 0.590 0.590 40,000 23,600 0.5900 40.45 37.71 41.14 40.45 40.45 583 40.451 0.00%
2003-11-12 0 0.590 0.510 0.590 - - 0 0 - 40.45 34.97 40.45 - - 0 - 0.00%
2003-11-11 0 0.590 0.510 0.590 0.600 0.600 10,000 6,000 0.6000 40.45 34.97 40.45 41.14 41.14 146 41.137 0.00%
2003-11-10 0 0.590 0.520 0.600 - - 0 0 - 40.45 35.65 41.14 - - 0 - 0.00%
2003-11-07 0 0.590 0.550 0.600 - - 0 0 - 40.45 37.71 41.14 - - 0 - 0.00%
2003-11-06 0 0.590 0.560 0.600 - - 0 0 - 40.45 38.39 41.14 - - 0 - 0.00%
2003-11-05 0 0.590 0.560 0.590 - - 220,000 123,200 0.5600 40.45 38.39 40.45 - - 3,209 38.394 -1.67%
2003-11-04 0 0.600 0.550 0.600 - - 0 0 - 41.14 37.71 41.14 - - 0 - 0.00%
2003-11-03 0 0.600 0.560 0.600 - - 0 0 - 41.14 38.39 41.14 - - 0 - 0.00%
2003-10-31 0 0.600 0.560 0.590 - - 0 0 - 41.14 38.39 40.45 - - 0 - 0.00%
2003-10-30 0 0.600 0.580 0.600 0.590 0.600 90,000 53,700 0.5967 41.14 39.77 41.14 40.45 41.14 1,313 40.908 3.45%
2003-10-29 0 0.580 0.580 0.600 - - 0 0 - 39.77 39.77 41.14 - - 0 - 0.00%
2003-10-28 0 0.580 0.580 0.600 0.540 0.580 200,000 112,780 0.5639 39.77 39.77 41.14 37.02 39.77 2,917 38.662 0.00%
2003-10-27 0 0.580 0.510 0.580 0.580 0.580 6,000 3,480 0.5800 39.77 34.97 39.77 39.77 39.77 88 39.766 11.54%
2003-10-24 0 0.520 0.520 0.590 0.520 0.520 100,000 52,000 0.5200 35.65 35.65 40.45 35.65 35.65 1,459 35.652 -1.89%
2003-10-23 0 0.530 0.500 0.580 0.530 0.540 100,000 53,500 0.5350 36.34 34.28 39.77 36.34 37.02 1,459 36.680 -3.64%
2003-10-22 0 0.550 0.550 0.580 0.540 0.580 66,000 36,410 0.5517 37.71 37.71 39.77 37.02 39.77 963 37.823 1.85%
2003-10-21 0 0.540 0.540 0.580 0.540 0.550 69,000 37,780 0.5475 37.02 37.02 39.77 37.02 37.71 1,006 37.540 -3.57%
2003-10-20 0 0.560 0.560 0.580 - - 0 0 - 38.39 38.39 39.77 - - 0 - 1.82%
2003-10-17 0 0.550 0.550 0.590 - - 0 0 - 37.71 37.71 40.45 - - 0 - 0.00%
2003-10-16 0 0.550 0.550 0.590 - - 0 0 - 37.71 37.71 40.45 - - 0 - 0.00%
2003-10-15 0 0.550 0.550 0.590 0.550 0.550 30,000 16,500 0.5500 37.71 37.71 40.45 37.71 37.71 438 37.709 -1.79%
2003-10-14 0 0.560 0.550 0.600 - - 0 0 - 38.39 37.71 41.14 - - 0 - 0.00%
2003-10-13 0 0.560 0.540 0.590 0.560 0.560 24,000 13,440 0.5600 38.39 37.02 40.45 38.39 38.39 350 38.394 0.00%
2003-10-10 0 0.560 0.560 0.590 0.560 0.570 250,000 140,700 0.5628 38.39 38.39 40.45 38.39 39.08 3,646 38.586 -3.45%
2003-10-09 0 0.580 0.540 0.580 0.530 0.580 190,000 108,080 0.5688 39.77 37.02 39.77 36.34 39.77 2,771 39.001 3.57%
2003-10-08 0 0.560 0.520 0.600 0.560 0.560 100,000 56,000 0.5600 38.39 35.65 41.14 38.39 38.39 1,459 38.394 0.00%
2003-10-07 0 0.560 0.530 0.560 0.560 0.570 320,000 179,400 0.5606 38.39 36.34 38.39 38.39 39.08 4,667 38.437 -1.75%
2003-10-06 0 0.570 0.550 0.570 0.570 0.570 610,000 347,700 0.5700 39.08 37.71 39.08 39.08 39.08 8,897 39.080 -3.39%
2003-10-03 0 0.590 0.560 0.590 - - 0 0 - 40.45 38.39 40.45 - - 0 - 0.00%
2003-10-02 0 0.590 0.560 0.590 0.610 0.610 50,000 30,500 0.6100 40.45 38.39 40.45 41.82 41.82 729 41.823 1.72%
2003-09-30 0 0.580 0.550 0.580 - - 0 0 - 39.77 37.71 39.77 - - 0 - 0.00%
2003-09-29 0 0.580 0.520 0.600 - - 0 0 - 39.77 35.65 41.14 - - 0 - 0.00%
2003-09-26 0 0.580 0.540 0.600 - - 0 0 - 39.77 37.02 41.14 - - 0 - 0.00%
2003-09-25 0 0.580 0.550 0.620 - - 0 0 - 39.77 37.71 42.51 - - 0 - 0.00%
2003-09-24 0 0.580 0.560 0.580 0.580 0.580 60,000 34,800 0.5800 39.77 38.39 39.77 39.77 39.77 875 39.766 -3.33%
2003-09-23 0 0.600 0.530 0.600 - - 0 0 - 41.14 36.34 41.14 - - 0 - 0.00%
2003-09-22 0 0.600 0.550 0.620 - - 0 0 - 41.14 37.71 42.51 - - 0 - 0.00%
2003-09-19 0 0.600 0.550 0.600 - - 0 0 - 41.14 37.71 41.14 - - 0 - 0.00%
2003-09-18 0 0.600 0.570 0.600 - - 0 0 - 41.14 39.08 41.14 - - 0 - 0.00%
2003-09-17 0 0.600 0.570 0.600 - - 0 0 - 41.14 39.08 41.14 - - 0 - 0.00%
2003-09-16 0 0.600 0.560 0.600 0.600 0.600 80,000 48,000 0.6000 41.14 38.39 41.14 41.14 41.14 1,167 41.137 3.45%
2003-09-15 0 0.580 0.580 0.620 - - 0 0 - 39.77 39.77 42.51 - - 0 - 0.00%
2003-09-11 0 0.580 0.570 0.620 - - 0 0 - 39.77 39.08 42.51 - - 0 - 0.00%
2003-09-10 0 0.580 0.570 0.600 0.580 0.580 10,000 5,800 0.5800 39.77 39.08 41.14 39.77 39.77 146 39.766 -3.33%
2003-09-09 0 0.600 0.580 0.600 0.600 0.600 100,000 60,000 0.6000 41.14 39.77 41.14 41.14 41.14 1,459 41.137 -3.23%
2003-09-08 0 0.620 0.580 0.620 0.580 0.620 122,000 75,560 0.6193 42.51 39.77 42.51 39.77 42.51 1,779 42.463 6.90%
2003-09-05 0 0.580 0.580 0.610 0.560 0.560 8,000 4,480 0.5600 39.77 39.77 41.82 38.39 38.39 117 38.394 0.00%
2003-09-04 0 0.580 0.560 0.580 0.580 0.580 30,000 17,400 0.5800 39.77 38.39 39.77 39.77 39.77 438 39.766 -3.33%
2003-09-03 0 0.600 0.600 0.610 - - 0 0 - 41.14 41.14 41.82 - - 0 - 5.26%
2003-09-02 0 0.570 0.570 0.600 - - 0 0 - 39.08 39.08 41.14 - - 0 - 0.00%
2003-09-01 0 0.570 0.570 0.600 0.570 0.620 130,000 78,200 0.6015 39.08 39.08 41.14 39.08 42.51 1,896 41.242 1.79%
2003-08-29 0 0.560 0.560 0.600 - - 0 0 - 38.39 38.39 41.14 - - 0 - 1.82%
2003-08-28 0 0.550 0.550 0.600 - - 0 0 - 37.71 37.71 41.14 - - 0 - 0.00%
2003-08-27 0 0.550 0.550 0.600 0.540 0.560 70,000 38,300 0.5471 37.71 37.71 41.14 37.02 38.39 1,021 37.513 -5.17%
2003-08-26 0 0.580 0.580 0.600 - - 0 0 - 39.77 39.77 41.14 - - 0 - 0.00%
2003-08-25 0 0.580 0.580 0.630 0.580 0.600 104,000 61,720 0.5935 39.77 39.77 43.19 39.77 41.14 1,517 40.689 -3.33%
2003-08-22 0 0.600 0.590 0.620 0.600 0.630 280,000 169,920 0.6069 41.14 40.45 42.51 41.14 43.19 4,084 41.607 0.00%
2003-08-21 0 0.600 0.580 0.600 - - 0 0 - 41.14 39.77 41.14 - - 0 - 0.00%
2003-08-20 0 0.600 0.570 0.600 - - 0 0 - 41.14 39.08 41.14 - - 0 - 0.00%
2003-08-19 0 0.600 0.600 0.610 0.590 0.600 91,000 54,000 0.5934 41.14 41.14 41.82 40.45 41.14 1,327 40.685 1.69%
2003-08-18 0 0.590 0.580 0.590 0.580 0.600 170,000 101,200 0.5953 40.45 39.77 40.45 39.77 41.14 2,480 40.814 1.72%
2003-08-15 0 0.580 0.580 0.590 0.580 0.580 166,000 96,280 0.5800 39.77 39.77 40.45 39.77 39.77 2,421 39.766 -1.69%
2003-08-14 0 0.590 0.580 0.600 0.580 0.630 860,000 508,900 0.5917 40.45 39.77 41.14 39.77 43.19 12,543 40.571 1.72%
2003-08-13 0 0.580 0.580 0.600 0.580 0.630 730,097 443,556 0.6075 39.77 39.77 41.14 39.77 43.19 10,649 41.653 -1.69%
2003-08-12 0 0.590 0.590 0.630 - - 0 0 - 40.45 40.45 43.19 - - 0 - 0.00%
2003-08-11 0 0.590 0.570 0.600 0.590 0.590 100,000 59,000 0.5900 40.45 39.08 41.14 40.45 40.45 1,459 40.451 -1.67%
2003-08-08 0 0.600 0.560 0.600 0.600 0.600 120,000 72,000 0.6000 41.14 38.39 41.14 41.14 41.14 1,750 41.137 0.00%
2003-08-07 0 0.600 0.540 0.620 0.600 0.600 8,000 4,800 0.6000 41.14 37.02 42.51 41.14 41.14 117 41.137 -1.64%
2003-08-06 0 0.610 0.580 0.630 - - 0 0 - 41.82 39.77 43.19 - - 0 - 0.00%
2003-08-05 0 0.610 0.610 0.670 0.610 0.610 30,000 18,300 0.6100 41.82 41.82 45.94 41.82 41.82 438 41.823 -1.61%
2003-08-04 0 0.620 0.600 0.650 - - 0 0 - 42.51 41.14 44.56 - - 0 - 0.00%
2003-08-01 0 0.620 0.580 0.650 - - 0 0 - 42.51 39.77 44.56 - - 0 - 0.00%
2003-07-31 0 0.620 0.600 0.650 0.620 0.650 434,000 273,820 0.6309 42.51 41.14 44.56 42.51 44.56 6,330 43.257 -4.62%
2003-07-30 0 0.650 0.630 0.660 0.630 0.650 408,000 258,420 0.6334 44.56 43.19 45.25 43.19 44.56 5,951 43.426 3.17%
2003-07-29 0 0.630 0.600 0.660 0.600 0.630 62,000 38,100 0.6145 43.19 41.14 45.25 41.14 43.19 904 42.132 1.61%
2003-07-28 0 0.620 0.620 0.650 0.620 0.670 436,000 276,320 0.6338 42.51 42.51 44.56 42.51 45.94 6,359 43.452 -4.62%
2003-07-25 0 0.650 0.640 0.660 0.650 0.680 232,000 152,560 0.6576 44.56 43.88 45.25 44.56 46.62 3,384 45.085 -4.41%
2003-07-24 0 0.680 0.660 0.690 0.670 0.690 512,000 347,140 0.6780 46.62 45.25 47.31 45.94 47.31 7,468 46.485 0.00%
2003-07-23 0 0.680 0.670 0.680 0.670 0.790 988,000 694,500 0.7029 46.62 45.94 46.62 45.94 54.16 14,410 48.194 -2.86%
2003-07-22 0 0.700 0.690 0.700 0.700 0.770 2,078,000 1,505,240 0.7244 47.99 47.31 47.99 47.99 52.79 30,309 49.664 -5.41%
2003-07-21 0 0.740 0.690 0.740 0.690 0.740 64,000 45,840 0.7163 50.74 47.31 50.74 47.31 50.74 933 49.107 12.12%
2003-07-18 0 0.660 0.660 0.730 0.660 0.660 8,000 5,280 0.6600 45.25 45.25 50.05 45.25 45.25 117 45.251 -15.38%
2003-07-17 0 0.780 - 0.780 - - 0 0 - 53.48 - 53.48 - - 0 - 0.00%
2003-07-16 0 0.780 0.680 0.780 0.720 0.780 280,000 208,800 0.7457 53.48 46.62 53.48 49.36 53.48 4,084 51.127 14.71%
2003-07-15 0 0.680 0.680 0.700 0.680 0.700 310,000 214,600 0.6923 46.62 46.62 47.99 46.62 47.99 4,521 47.462 -5.56%
2003-07-14 0 0.720 0.680 0.720 0.680 0.740 176,000 125,280 0.7118 49.36 46.62 49.36 46.62 50.74 2,567 48.803 5.88%
2003-07-11 0 0.680 0.680 0.750 0.680 0.750 132,000 89,900 0.6811 46.62 46.62 51.42 46.62 51.42 1,925 46.695 -9.33%
2003-07-10 0 0.750 0.700 0.750 0.700 0.750 92,000 65,140 0.7080 51.42 47.99 51.42 47.99 51.42 1,342 48.545 1.35%
2003-07-09 0 0.740 0.700 0.750 0.620 0.840 1,410,000 1,079,950 0.7659 50.74 47.99 51.42 42.51 57.59 20,565 52.513 29.82%
2003-07-08 0 0.570 - - - - 0 0 - 39.08 - - - - 0 - 0.00%
2003-07-07 0 0.570 0.520 0.570 - - 0 0 - 39.08 35.65 39.08 - - 0 - -1.72%
2003-07-04 0 0.580 0.580 0.620 0.580 0.580 66,000 38,280 0.5800 39.77 39.77 42.51 39.77 39.77 963 39.766 1.75%
2003-07-03 0 0.570 0.540 0.570 - - 0 0 - 39.08 37.02 39.08 - - 0 - 0.00%
2003-07-02 0 0.570 0.500 0.570 - - 0 0 - 39.08 34.28 39.08 - - 0 - 0.00%
2003-06-30 0 0.570 0.530 0.570 - - 0 0 - 39.08 36.34 39.08 - - 0 - 0.00%
2003-06-27 0 0.570 0.530 0.570 - - 0 0 - 39.08 36.34 39.08 - - 0 - 0.00%
2003-06-26 0 0.570 0.530 0.610 - - 0 0 - 39.08 36.34 41.82 - - 0 - 0.00%
2003-06-25 0 0.570 0.530 0.620 - - 0 0 - 39.08 36.34 42.51 - - 0 - 0.00%
2003-06-24 0 0.570 0.530 0.600 - - 0 0 - 39.08 36.34 41.14 - - 0 - 0.00%
2003-06-23 0 0.570 0.560 0.600 0.530 0.570 100,000 56,200 0.5620 39.08 38.39 41.14 36.34 39.08 1,459 38.532 0.00%
2003-06-20 0 0.570 0.530 0.570 - - 0 0 - 39.08 36.34 39.08 - - 0 - 0.00%
2003-06-19 0 0.570 0.550 0.580 0.570 0.570 40,000 22,800 0.5700 39.08 37.71 39.77 39.08 39.08 583 39.080 7.55%
2003-06-18 0 0.530 0.530 0.600 - - 0 0 - 36.34 36.34 41.14 - - 0 - 0.00%
2003-06-17 0 0.530 0.530 0.610 - - 0 0 - 36.34 36.34 41.82 - - 0 - 0.00%
2003-06-16 0 0.530 0.530 0.600 - - 0 0 - 36.34 36.34 41.14 - - 0 - 0.00%
2003-06-13 0 0.530 0.530 0.600 0.530 0.540 80,000 42,900 0.5363 36.34 36.34 41.14 36.34 37.02 1,167 36.766 -3.64%
2003-06-12 0 0.550 0.540 0.600 - - 0 0 - 37.71 37.02 41.14 - - 0 - 0.00%
2003-06-11 0 0.550 0.530 0.600 - - 0 0 - 37.71 36.34 41.14 - - 0 - 0.00%
2003-06-10 0 0.550 0.530 0.600 - - 0 0 - 37.71 36.34 41.14 - - 0 - 0.00%
2003-06-09 0 0.550 0.530 0.580 - - 0 0 - 37.71 36.34 39.77 - - 0 - 0.00%
2003-06-06 0 0.550 0.550 0.600 0.550 0.550 50,000 27,500 0.5500 37.71 37.71 41.14 37.71 37.71 729 37.709 3.77%
2003-06-05 0 0.530 0.530 0.580 - - 0 0 - 36.34 36.34 39.77 - - 0 - 0.00%
2003-06-03 0 0.530 0.530 0.580 - - 0 0 - 36.34 36.34 39.77 - - 0 - 0.00%
2003-06-02 0 0.530 0.520 0.600 - - 0 0 - 36.34 35.65 41.14 - - 0 - 0.00%
2003-05-30 0 0.530 0.530 0.580 - - 0 0 - 36.34 36.34 39.77 - - 0 - 0.00%
2003-05-29 0 0.530 0.520 0.580 - - 0 0 - 36.34 35.65 39.77 - - 0 - 0.00%
2003-05-28 0 0.530 0.520 0.580 - - 0 0 - 36.34 35.65 39.77 - - 0 - 0.00%
2003-05-27 0 0.530 0.520 0.580 - - 0 0 - 36.34 35.65 39.77 - - 0 - 0.00%
2003-05-26 0 0.530 0.520 0.580 - - 0 0 - 36.34 35.65 39.77 - - 0 - 0.00%
2003-05-23 0 0.530 0.530 0.570 0.510 0.530 420,000 219,500 0.5226 36.34 36.34 39.08 34.97 36.34 6,126 35.832 3.92%
2003-05-22 0 0.510 0.510 0.570 - - 0 0 - 34.97 34.97 39.08 - - 0 - 0.00%
2003-05-21 0 0.510 0.510 0.580 0.510 0.510 20,000 10,200 0.5100 34.97 34.97 39.77 34.97 34.97 292 34.966 0.00%
2003-05-20 0 0.510 - 0.580 - - 0 0 - 34.97 - 39.77 - - 0 - 0.00%
2003-05-19 0 0.510 0.485 0.550 - - 0 0 - 34.97 33.25 37.71 - - 0 - 0.00%
2003-05-16 0 0.510 0.510 0.550 - - 0 0 - 34.97 34.97 37.71 - - 0 - 0.00%
2003-05-15 0 0.510 0.510 0.540 - - 0 0 - 34.97 34.97 37.02 - - 0 - 2.00%
2003-05-14 0 0.500 0.500 0.540 - - 0 0 - 34.28 34.28 37.02 - - 0 - 0.00%
2003-05-13 0 0.500 0.460 0.550 - - 0 0 - 34.28 31.54 37.71 - - 0 - 0.00%
2003-05-12 0 0.500 0.460 0.540 - - 0 0 - 34.28 31.54 37.02 - - 0 - 0.00%
2003-05-09 0 0.500 - 0.550 - - 0 0 - 34.28 - 37.71 - - 0 - 0.00%
2003-05-07 0 0.500 0.465 0.520 - - 0 0 - 34.28 31.88 35.65 - - 0 - 0.00%
2003-05-06 0 0.500 0.500 - 0.430 0.460 50,000 22,700 0.4540 34.28 34.28 - 29.48 31.54 729 31.127 13.64%
2003-05-05 0 0.440 0.440 0.470 0.440 0.440 50,000 22,000 0.4400 30.17 30.17 32.22 30.17 30.17 729 30.167 -6.38%
2003-05-02 0 0.470 - - - - 0 0 - 32.22 - - - - 0 - 0.00%
2003-04-30 0 0.470 0.440 0.470 - - 0 0 - 32.22 30.17 32.22 - - 0 - -1.05%
2003-04-29 0 0.475 - - - - 0 0 - 32.57 - - - - 0 - 0.00%
2003-04-28 0 0.475 - - - - 0 0 - 32.57 - - - - 0 - 0.00%
2003-04-25 0 0.475 - - - - 0 0 - 32.57 - - - - 0 - 0.00%
2003-04-24 0 0.475 - 0.475 - - 0 0 - 32.57 - 32.57 - - 0 - 0.00%
2003-04-23 0 0.475 - - - - 0 0 - 32.57 - - - - 0 - 0.00%
2003-04-22 0 0.475 0.440 - - - 0 0 - 32.57 30.17 - - - 0 - 0.00%
2003-04-17 0 0.475 - - - - 0 0 - 32.57 - - - - 0 - 0.00%
2003-04-16 0 0.475 0.440 - - - 0 0 - 32.57 30.17 - - - 0 - 0.00%
2003-04-15 0 0.475 0.450 - - - 0 0 - 32.57 30.85 - - - 0 - 0.00%
2003-04-14 0 0.475 0.450 0.540 0.475 0.475 100,000 47,500 0.4750 32.57 30.85 37.02 32.57 32.57 1,459 32.567 -1.04%
2003-04-11 0 0.480 0.480 - 0.480 0.480 40,000 19,200 0.4800 32.91 32.91 - 32.91 32.91 583 32.910 -5.88%
2003-04-10 0 0.510 0.470 - - - 0 0 - 34.97 32.22 - - - 0 - 0.00%
2003-04-09 0 0.510 0.480 - - - 0 0 - 34.97 32.91 - - - 0 - 0.00%
2003-04-08 0 0.510 0.480 - - - 0 0 - 34.97 32.91 - - - 0 - 0.00%
2003-04-07 0 0.510 0.490 0.550 - - 0 0 - 34.97 33.60 37.71 - - 0 - 0.00%
2003-04-04 0 0.510 0.500 - - - 0 0 - 34.97 34.28 - - - 0 - 0.00%
2003-04-03 0 0.510 0.510 0.550 - - 0 0 - 34.97 34.97 37.71 - - 0 - 2.00%
2003-04-02 0 0.500 0.500 - 0.500 0.500 200,010 100,005 0.5000 34.28 34.28 - 34.28 34.28 2,917 34.281 -5.66%
2003-04-01 0 0.530 0.530 0.590 0.500 0.530 38,000 19,240 0.5063 36.34 36.34 40.45 34.28 36.34 554 34.714 0.00%
2003-03-31 0 0.530 0.500 0.550 - - 0 0 - 36.34 34.28 37.71 - - 0 - 0.00%
2003-03-28 0 0.530 0.520 - 0.530 0.530 100,000 53,000 0.5300 36.34 35.65 - 36.34 36.34 1,459 36.338 0.00%
2003-03-27 0 0.530 0.530 0.580 0.530 0.530 10,000 5,300 0.5300 36.34 36.34 39.77 36.34 36.34 146 36.338 -3.64%
2003-03-26 0 0.550 0.550 - 0.550 0.550 20,000 11,000 0.5500 37.71 37.71 - 37.71 37.71 292 37.709 -5.17%
2003-03-25 0 0.580 0.550 0.590 - - 0 0 - 39.77 37.71 40.45 - - 0 - 0.00%
2003-03-24 0 0.580 0.550 0.580 - - 0 0 - 39.77 37.71 39.77 - - 0 - 0.00%
2003-03-21 0 0.580 0.550 0.580 - - 0 0 - 39.77 37.71 39.77 - - 0 - 0.00%
2003-03-20 0 0.580 0.530 0.650 - - 0 0 - 39.77 36.34 44.56 - - 0 - 0.00%
2003-03-19 0 0.580 0.530 - - - 0 0 - 39.77 36.34 - - - 0 - 0.00%
2003-03-18 0 0.580 0.530 0.650 - - 0 0 - 39.77 36.34 44.56 - - 0 - 0.00%
2003-03-17 0 0.580 0.530 - - - 0 0 - 39.77 36.34 - - - 0 - 0.00%
2003-03-14 0 0.580 0.500 - - - 0 0 - 39.77 34.28 - - - 0 - 0.00%
2003-03-13 0 0.580 0.500 0.650 - - 0 0 - 39.77 34.28 44.56 - - 0 - 0.00%
2003-03-12 0 0.580 0.510 0.650 - - 0 0 - 39.77 34.97 44.56 - - 0 - 0.00%
2003-03-11 0 0.580 0.510 - - - 0 0 - 39.77 34.97 - - - 0 - 0.00%
2003-03-10 0 0.580 0.530 - - - 0 0 - 39.77 36.34 - - - 0 - 0.00%
2003-03-07 0 0.580 0.530 - - - 0 0 - 39.77 36.34 - - - 0 - 0.00%
2003-03-06 0 0.580 0.540 - - - 0 0 - 39.77 37.02 - - - 0 - 0.00%
2003-03-05 0 0.580 0.560 0.620 - - 0 0 - 39.77 38.39 42.51 - - 0 - 0.00%
2003-03-04 0 0.580 0.560 - - - 0 0 - 39.77 38.39 - - - 0 - 0.00%
2003-03-03 0 0.580 0.580 0.650 0.580 0.580 20,000 11,600 0.5800 39.77 39.77 44.56 39.77 39.77 292 39.766 0.00%
2003-02-28 0 0.580 0.570 0.610 - - 0 0 - 39.77 39.08 41.82 - - 0 - 0.00%
2003-02-27 0 0.580 - 0.640 0.580 0.580 80,000 46,400 0.5800 39.77 - 43.88 39.77 39.77 1,167 39.766 0.00%
2003-02-26 0 0.580 0.580 0.650 - - 0 0 - 39.77 39.77 44.56 - - 0 - 0.00%
2003-02-25 0 0.580 0.580 0.620 0.580 0.580 90,000 52,200 0.5800 39.77 39.77 42.51 39.77 39.77 1,313 39.766 0.00%
2003-02-24 0 0.580 0.580 0.650 - - 0 0 - 39.77 39.77 44.56 - - 0 - 0.00%
2003-02-21 0 0.580 0.540 0.620 0.580 0.580 130,000 75,400 0.5800 39.77 37.02 42.51 39.77 39.77 1,896 39.766 3.57%
2003-02-20 0 0.560 0.560 0.620 - - 0 0 - 38.39 38.39 42.51 - - 0 - 0.00%
2003-02-19 0 0.560 0.560 0.620 0.540 0.540 30,000 16,200 0.5400 38.39 38.39 42.51 37.02 37.02 438 37.023 -3.45%
2003-02-18 0 0.580 - 0.660 - - 0 0 - 39.77 - 45.25 - - 0 - 0.00%
2003-02-17 0 0.580 - 0.650 - - 0 0 - 39.77 - 44.56 - - 0 - 0.00%
2003-02-14 0 0.580 - - - - 0 0 - 39.77 - - - - 0 - 0.00%
2003-02-13 0 0.580 - 0.650 - - 0 0 - 39.77 - 44.56 - - 0 - 0.00%
2003-02-12 0 0.580 - - - - 0 0 - 39.77 - - - - 0 - 0.00%
2003-02-11 0 0.580 0.540 0.600 - - 0 0 - 39.77 37.02 41.14 - - 0 - 0.00%
2003-02-10 0 0.580 0.580 0.650 - - 0 0 - 39.77 39.77 44.56 - - 0 - 0.00%
2003-02-07 0 0.580 0.580 0.640 - - 0 0 - 39.77 39.77 43.88 - - 0 - 0.00%
2003-02-06 0 0.580 0.570 0.640 0.580 0.580 30,000 17,400 0.5800 39.77 39.08 43.88 39.77 39.77 438 39.766 0.00%
2003-02-05 0 0.580 0.560 0.580 - - 0 0 - 39.77 38.39 39.77 - - 0 - 0.00%
2003-02-04 0 0.580 0.560 0.650 0.580 0.580 200,000 116,000 0.5800 39.77 38.39 44.56 39.77 39.77 2,917 39.766 0.00%
2003-01-30 0 0.580 0.530 0.620 - - 0 0 - 39.77 36.34 42.51 - - 0 - 0.00%
2003-01-29 0 0.580 0.510 0.620 - - 0 0 - 39.77 34.97 42.51 - - 0 - 0.00%
2003-01-28 0 0.580 0.570 0.590 0.580 0.580 120,000 69,600 0.5800 39.77 39.08 40.45 39.77 39.77 1,750 39.766 0.00%
2003-01-27 0 0.580 0.580 0.590 0.580 0.580 80,000 46,400 0.5800 39.77 39.77 40.45 39.77 39.77 1,167 39.766 -3.33%
2003-01-24 0 0.600 0.540 0.600 - - 0 0 - 41.14 37.02 41.14 - - 0 - 0.00%
2003-01-23 0 0.600 0.580 0.620 0.590 0.600 150,000 89,700 0.5980 41.14 39.77 42.51 40.45 41.14 2,188 41.000 3.45%
2003-01-22 0 0.580 0.500 0.600 0.580 0.580 80,000 46,400 0.5800 39.77 34.28 41.14 39.77 39.77 1,167 39.766 0.00%
2003-01-21 0 0.580 0.530 0.600 - - 0 0 - 39.77 36.34 41.14 - - 0 - 0.00%
2003-01-20 0 0.580 0.530 0.620 0.580 0.580 90,000 52,200 0.5800 39.77 36.34 42.51 39.77 39.77 1,313 39.766 0.00%
2003-01-17 0 0.580 0.560 0.600 - - 0 0 - 39.77 38.39 41.14 - - 0 - 0.00%
2003-01-16 0 0.580 0.570 0.600 - - 0 0 - 39.77 39.08 41.14 - - 0 - 0.00%
2003-01-15 0 0.580 0.500 0.600 0.580 0.580 10,000 5,800 0.5800 39.77 34.28 41.14 39.77 39.77 146 39.766 0.00%
2003-01-14 0 0.580 0.540 0.580 - - 0 0 - 39.77 37.02 39.77 - - 0 - 0.00%
2003-01-13 0 0.580 0.580 0.630 0.580 0.580 10,000 5,800 0.5800 39.77 39.77 43.19 39.77 39.77 146 39.766 0.00%
2003-01-10 0 0.580 0.580 0.620 - - 0 0 - 39.77 39.77 42.51 - - 0 - 0.00%
2003-01-09 0 0.580 0.580 0.620 0.580 0.580 6,000 3,480 0.5800 39.77 39.77 42.51 39.77 39.77 88 39.766 0.00%
2003-01-08 0 0.580 0.580 0.620 0.580 0.580 100,000 58,000 0.5800 39.77 39.77 42.51 39.77 39.77 1,459 39.766 0.00%
2003-01-07 0 0.580 0.580 0.640 - - 0 0 - 39.77 39.77 43.88 - - 0 - 0.00%
2003-01-06 0 0.580 0.580 0.620 - - 0 0 - 39.77 39.77 42.51 - - 0 - 0.00%
2003-01-03 0 0.580 0.580 0.640 - - 0 0 - 39.77 39.77 43.88 - - 0 - 1.75%
2003-01-02 0 0.570 0.570 0.620 0.570 0.570 52,000 29,640 0.5700 39.08 39.08 42.51 39.08 39.08 758 39.080 -1.72%
2002-12-31 0 0.580 0.580 0.620 - - 0 0 - 39.77 39.77 42.51 - - 0 - 0.00%
2002-12-30 0 0.580 0.580 0.620 0.580 0.580 10,000 5,800 0.5800 39.77 39.77 42.51 39.77 39.77 146 39.766 0.00%
2002-12-27 0 0.580 0.580 0.650 0.580 0.580 30,000 17,400 0.5800 39.77 39.77 44.56 39.77 39.77 438 39.766 0.00%
2002-12-24 0 0.580 0.580 0.630 - - 0 0 - 39.77 39.77 43.19 - - 0 - 0.00%
2002-12-23 0 0.580 0.580 0.620 0.580 0.580 100,000 58,000 0.5800 39.77 39.77 42.51 39.77 39.77 1,459 39.766 0.00%
2002-12-20 0 0.580 0.580 0.610 0.580 0.580 85,000 49,300 0.5800 39.77 39.77 41.82 39.77 39.77 1,240 39.766 0.00%
2002-12-19 0 0.580 0.580 0.600 0.580 0.580 70,000 40,600 0.5800 39.77 39.77 41.14 39.77 39.77 1,021 39.766 0.00%
2002-12-18 0 0.580 0.580 0.600 0.580 0.580 261,000 151,380 0.5800 39.77 39.77 41.14 39.77 39.77 3,807 39.766 -6.45%
2002-12-17 0 0.620 0.540 0.620 0.600 0.620 240,000 145,000 0.6042 42.51 37.02 42.51 41.14 42.51 3,501 41.423 6.90%
2002-12-16 0 0.580 0.530 0.600 - - 0 0 - 39.77 36.34 41.14 - - 0 - 0.00%
2002-12-13 0 0.580 0.520 0.600 - - 0 0 - 39.77 35.65 41.14 - - 0 - 0.00%
2002-12-12 0 0.580 0.510 0.580 - - 0 0 - 39.77 34.97 39.77 - - 0 - 0.00%
2002-12-11 0 0.580 0.500 0.580 - - 0 0 - 39.77 34.28 39.77 - - 0 - -3.33%
2002-12-10 0 0.600 0.530 0.600 - - 0 0 - 41.14 36.34 41.14 - - 0 - 0.00%
2002-12-09 0 0.600 0.530 0.600 - - 0 0 - 41.14 36.34 41.14 - - 0 - 0.00%
2002-12-06 0 0.600 0.550 0.600 0.550 0.630 1,088,000 619,500 0.5694 41.14 37.71 41.14 37.71 43.19 15,869 39.038 -7.69%
2002-12-05 0 0.650 0.650 0.660 0.550 0.650 1,428,000 874,000 0.6120 44.56 44.56 45.25 37.71 44.56 20,828 41.963 8.33%
2002-12-04 0 0.600 0.600 0.650 0.550 0.600 1,256,000 728,220 0.5798 41.14 41.14 44.56 37.71 41.14 18,319 39.751 9.09%
2002-12-03 0 0.550 0.550 0.580 0.550 0.550 80,000 44,000 0.5500 37.71 37.71 39.77 37.71 37.71 1,167 37.709 0.00%
2002-12-02 0 0.550 0.550 0.580 0.550 0.550 242,000 133,100 0.5500 37.71 37.71 39.77 37.71 37.71 3,530 37.709 3.77%
2002-11-29 0 0.530 0.530 0.550 0.530 0.540 138,000 73,340 0.5314 36.34 36.34 37.71 36.34 37.02 2,013 36.437 -1.85%
2002-11-28 0 0.540 - 0.560 - - 0 0 - 37.02 - 38.39 - - 0 - 0.00%
2002-11-27 0 0.540 - 0.540 - - 0 0 - 37.02 - 37.02 - - 0 - 0.00%
2002-11-26 0 0.540 - 0.540 - - 0 0 - 37.02 - 37.02 - - 0 - 0.00%
2002-11-25 0 0.540 0.485 0.540 - - 0 0 - 37.02 33.25 37.02 - - 0 - 0.00%
2002-11-22 0 0.540 0.490 0.550 - - 0 0 - 37.02 33.60 37.71 - - 0 - 0.00%
2002-11-21 0 0.540 - 0.540 - - 0 0 - 37.02 - 37.02 - - 0 - -10.00%
2002-11-20 0 0.600 - 0.600 0.540 0.600 40,000 22,800 0.5700 41.14 - 41.14 37.02 41.14 583 39.080 15.38%
2002-11-19 0 0.520 - 0.540 - - 0 0 - 35.65 - 37.02 - - 0 - 0.00%
2002-11-18 0 0.520 - 0.540 - - 0 0 - 35.65 - 37.02 - - 0 - 0.00%
2002-11-15 0 0.520 - 0.540 - - 0 0 - 35.65 - 37.02 - - 0 - 0.00%
2002-11-14 0 0.520 - 0.520 - - 0 0 - 35.65 - 35.65 - - 0 - -3.70%
2002-11-13 0 0.540 - 0.540 - - 0 0 - 37.02 - 37.02 - - 0 - 0.00%
2002-11-12 0 0.540 - 0.600 - - 0 0 - 37.02 - 41.14 - - 0 - 0.00%
2002-11-11 0 0.540 - 0.540 - - 0 0 - 37.02 - 37.02 - - 0 - -1.82%
2002-11-08 0 0.550 - 0.550 - - 0 0 - 37.71 - 37.71 - - 0 - -6.78%
2002-11-07 0 0.590 0.590 0.600 - - 0 0 - 40.45 40.45 41.14 - - 0 - 38.82%
2002-11-06 0 0.425 0.425 0.600 - - 0 0 - 29.14 29.14 41.14 - - 0 - 8.97%
2002-11-05 0 0.390 0.390 0.600 0.380 0.380 60,000 22,800 0.3800 26.74 26.74 41.14 26.05 26.05 875 26.053 -7.14%
2002-11-04 0 0.420 0.410 0.580 - - 0 0 - 28.80 28.11 39.77 - - 0 - 0.00%
2002-11-01 0 0.420 0.420 0.600 0.420 0.420 4,000 1,680 0.4200 28.80 28.80 41.14 28.80 28.80 58 28.796 -4.55%
2002-10-31 0 0.440 0.420 0.600 - - 0 0 - 30.17 28.80 41.14 - - 0 - 0.00%
2002-10-30 0 0.440 0.420 0.600 - - 0 0 - 30.17 28.80 41.14 - - 0 - 0.00%
2002-10-29 0 0.440 0.440 0.600 0.440 0.440 3,000 1,320 0.4400 30.17 30.17 41.14 30.17 30.17 44 30.167 -4.35%
2002-10-28 0 0.460 0.450 0.590 - - 0 0 - 31.54 30.85 40.45 - - 0 - 0.00%
2002-10-25 0 0.460 0.460 0.600 0.460 0.460 20,000 9,200 0.4600 31.54 31.54 41.14 31.54 31.54 292 31.538 -4.17%
2002-10-24 0 0.480 - 0.540 - - 0 0 - 32.91 - 37.02 - - 0 - 0.00%
2002-10-23 0 0.480 - 0.540 - - 0 0 - 32.91 - 37.02 - - 0 - 0.00%
2002-10-22 0 0.480 - 0.540 - - 0 0 - 32.91 - 37.02 - - 0 - 0.00%
2002-10-21 0 0.480 - 0.530 - - 100,000 53,000 0.5300 32.91 - 36.34 - - 1,459 36.338 0.00%
2002-10-18 0 0.480 - 0.600 - - 0 0 - 32.91 - 41.14 - - 0 - 0.00%
2002-10-17 0 0.480 - 0.540 - - 0 0 - 32.91 - 37.02 - - 0 - 0.00%
2002-10-16 0 0.480 0.470 0.590 - - 0 0 - 32.91 32.22 40.45 - - 0 - 0.00%
2002-10-15 0 0.480 0.470 0.600 - - 0 0 - 32.91 32.22 41.14 - - 0 - 0.00%
2002-10-11 0 0.480 0.480 0.550 0.480 0.480 50,000 24,000 0.4800 32.91 32.91 37.71 32.91 32.91 729 32.910 -7.69%
2002-10-10 0 0.520 0.485 0.560 0.520 0.520 20,000 10,400 0.5200 35.65 33.25 38.39 35.65 35.65 292 35.652 -3.70%
2002-10-09 0 0.540 0.500 0.560 - - 0 0 - 37.02 34.28 38.39 - - 0 - 0.00%
2002-10-08 0 0.540 0.510 0.550 0.500 0.540 160,000 82,600 0.5163 37.02 34.97 37.71 34.28 37.02 2,334 35.395 8.00%
2002-10-07 0 0.500 0.495 0.530 0.500 0.500 50,000 25,000 0.5000 34.28 33.94 36.34 34.28 34.28 729 34.281 -1.96%
2002-10-04 0 0.510 0.510 0.580 0.510 0.510 10,000 5,100 0.5100 34.97 34.97 39.77 34.97 34.97 146 34.966 0.00%
2002-10-03 0 0.510 0.510 0.590 0.510 0.510 10,000 5,100 0.5100 34.97 34.97 40.45 34.97 34.97 146 34.966 -1.92%
2002-10-02 0 0.520 0.520 0.560 - - 0 0 - 35.65 35.65 38.39 - - 0 - 0.00%
2002-09-30 0 0.520 0.500 - - - 0 0 - 35.65 34.28 - - - 0 - 0.00%
2002-09-27 0 0.520 0.520 0.580 0.520 0.520 50,000 26,000 0.5200 35.65 35.65 39.77 35.65 35.65 729 35.652 1.96%
2002-09-26 0 0.510 0.510 0.600 0.510 0.520 90,000 46,300 0.5144 34.97 34.97 41.14 34.97 35.65 1,313 35.271 -1.92%
2002-09-25 0 0.520 0.510 0.560 - - 0 0 - 35.65 34.97 38.39 - - 0 - 0.00%
2002-09-24 0 0.520 0.520 0.580 0.520 0.520 40,000 20,800 0.5200 35.65 35.65 39.77 35.65 35.65 583 35.652 0.00%
2002-09-23 0 0.520 0.520 0.600 - - 0 0 - 35.65 35.65 41.14 - - 0 - 0.00%
2002-09-20 0 0.520 0.520 0.580 - - 0 0 - 35.65 35.65 39.77 - - 0 - 6.12%
2002-09-19 0 0.490 0.490 0.520 0.490 0.490 36,000 17,640 0.4900 33.60 33.60 35.65 33.60 33.60 525 33.595 -5.77%
2002-09-18 0 0.520 0.500 0.600 - - 0 0 - 35.65 34.28 41.14 - - 0 - 0.00%
2002-09-17 0 0.520 0.500 0.580 0.520 0.520 50,000 26,000 0.5200 35.65 34.28 39.77 35.65 35.65 729 35.652 -3.70%
2002-09-16 0 0.540 0.500 0.580 0.540 0.540 100,000 54,000 0.5400 37.02 34.28 39.77 37.02 37.02 1,459 37.023 -1.82%
2002-09-13 0 0.550 0.550 0.600 0.550 0.550 170,000 93,500 0.5500 37.71 37.71 41.14 37.71 37.71 2,480 37.709 -1.79%
2002-09-12 0 0.560 0.560 0.600 0.560 0.560 100,000 56,000 0.5600 38.39 38.39 41.14 38.39 38.39 1,459 38.394 -6.67%
2002-09-11 0 0.600 0.590 0.600 0.570 0.600 346,000 199,420 0.5764 41.14 40.45 41.14 39.08 41.14 5,047 39.516 7.14%
2002-09-10 0 0.560 0.500 0.610 - - 0 0 - 38.39 34.28 41.82 - - 0 - 0.00%
2002-09-09 0 0.560 - 0.590 - - 0 0 - 38.39 - 40.45 - - 0 - 0.00%
2002-09-06 0 0.560 0.520 0.590 - - 0 0 - 38.39 35.65 40.45 - - 0 - 0.00%
2002-09-05 0 0.560 0.520 0.560 0.560 0.560 90,000 50,400 0.5600 38.39 35.65 38.39 38.39 38.39 1,313 38.394 5.66%
2002-09-04 0 0.530 - - - - 0 0 - 36.34 - - - - 0 - 0.00%
2002-09-03 0 0.530 - 0.650 - - 0 0 - 36.34 - 44.56 - - 0 - 0.00%
2002-09-02 0 0.530 - 0.650 - - 0 0 - 36.34 - 44.56 - - 0 - 0.00%
2002-08-30 0 0.530 - 0.640 - - 0 0 - 36.34 - 43.88 - - 0 - 0.00%
2002-08-29 0 0.530 0.520 0.640 - - 0 0 - 36.34 35.65 43.88 - - 0 - 0.00%
2002-08-28 0 0.530 0.530 0.590 - - 0 0 - 36.34 36.34 40.45 - - 0 - 0.00%
2002-08-27 0 0.530 0.530 0.620 0.530 0.530 20,000 10,600 0.5300 36.34 36.34 42.51 36.34 36.34 292 36.338 -3.64%
2002-08-26 0 0.550 0.520 0.620 - - 0 0 - 37.71 35.65 42.51 - - 0 - 0.00%
2002-08-23 0 0.550 - 0.590 0.550 0.550 50,000 27,500 0.5500 37.71 - 40.45 37.71 37.71 729 37.709 12.24%
2002-08-22 0 0.490 0.470 0.630 - - 0 0 - 33.60 32.22 43.19 - - 0 - 0.00%
2002-08-21 0 0.490 - 0.650 - - 0 0 - 33.60 - 44.56 - - 0 - 0.00%
2002-08-20 0 0.490 - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2002-08-19 0 0.490 0.470 0.620 - - 0 0 - 33.60 32.22 42.51 - - 0 - 0.00%
2002-08-16 0 0.490 0.470 0.620 - - 0 0 - 33.60 32.22 42.51 - - 0 - 0.00%
2002-08-15 0 0.490 0.490 0.650 - - 0 0 - 33.60 33.60 44.56 - - 0 - 0.00%
2002-08-14 0 0.490 0.470 - - - 0 0 - 33.60 32.22 - - - 0 - 0.00%
2002-08-13 0 0.490 0.485 0.580 - - 0 0 - 33.60 33.25 39.77 - - 0 - 0.00%
2002-08-12 0 0.490 - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2002-08-09 0 0.490 0.450 0.590 - - 0 0 - 33.60 30.85 40.45 - - 0 - 0.00%
2002-08-08 0 0.490 0.450 - - - 0 0 - 33.60 30.85 - - - 0 - 0.00%
2002-08-07 0 0.490 0.450 0.600 - - 0 0 - 33.60 30.85 41.14 - - 0 - 0.00%
2002-08-06 0 0.490 0.490 0.610 0.490 0.490 4,000 1,960 0.4900 33.60 33.60 41.82 33.60 33.60 58 33.595 -10.91%
2002-08-05 0 0.550 0.500 0.600 - - 0 0 - 37.71 34.28 41.14 - - 0 - 0.00%
2002-08-02 0 0.550 0.550 0.600 0.550 0.550 20,000 11,000 0.5500 37.71 37.71 41.14 37.71 37.71 292 37.709 -8.33%
2002-08-01 0 0.600 - 0.600 - - 0 0 - 41.14 - 41.14 - - 0 - 0.00%
2002-07-31 0 0.600 - 0.700 - - 0 0 - 41.14 - 47.99 - - 0 - 0.00%
2002-07-30 0 0.600 - 0.600 - - 0 0 - 41.14 - 41.14 - - 0 - 0.00%
2002-07-29 0 0.600 - 0.600 - - 0 0 - 41.14 - 41.14 - - 0 - 0.00%
2002-07-26 0 0.600 - 0.620 - - 0 0 - 41.14 - 42.51 - - 0 - 0.00%
2002-07-25 0 0.600 0.530 0.600 0.640 0.640 25,000 16,000 0.6400 41.14 36.34 41.14 43.88 43.88 365 43.879 7.14%
2002-07-24 0 0.560 0.550 0.580 - - 0 0 - 38.39 37.71 39.77 - - 0 - 0.00%
2002-07-23 0 0.560 0.500 0.600 0.560 0.580 80,000 45,400 0.5675 38.39 34.28 41.14 38.39 39.77 1,167 38.909 1.82%
2002-07-22 0 0.550 0.530 0.580 - - 0 0 - 37.71 36.34 39.77 - - 0 - 0.00%
2002-07-19 0 0.550 - 0.700 - - 0 0 - 37.71 - 47.99 - - 0 - 0.00%
2002-07-18 0 0.550 0.530 0.630 - - 0 0 - 37.71 36.34 43.19 - - 0 - 0.00%
2002-07-17 0 0.550 0.490 0.830 - - 0 0 - 37.71 33.60 56.91 - - 0 - 0.00%
2002-07-16 0 0.550 0.530 0.620 - - 0 0 - 37.71 36.34 42.51 - - 0 - 0.00%
2002-07-15 0 0.550 0.550 0.640 0.550 0.550 20,000 11,000 0.5500 37.71 37.71 43.88 37.71 37.71 292 37.709 -6.78%
2002-07-12 0 0.590 0.540 0.620 - - 0 0 - 40.45 37.02 42.51 - - 0 - 0.00%
2002-07-11 0 0.590 - - - - 0 0 - 40.45 - - - - 0 - 0.00%
2002-07-10 0 0.590 - 0.630 - - 0 0 - 40.45 - 43.19 - - 0 - 0.00%
2002-07-09 0 0.590 - - - - 0 0 - 40.45 - - - - 0 - 0.00%
2002-07-08 0 0.590 0.580 0.600 0.590 0.590 90,000 53,100 0.5900 40.45 39.77 41.14 40.45 40.45 1,313 40.451 1.72%
2002-07-05 0 0.580 0.530 0.630 - - 0 0 - 39.77 36.34 43.19 - - 0 - 0.00%
2002-07-04 0 0.580 0.560 0.610 0.580 0.580 50,000 29,000 0.5800 39.77 38.39 41.82 39.77 39.77 729 39.766 -1.69%
2002-07-03 0 0.590 0.570 0.600 0.590 0.640 150,000 92,000 0.6133 40.45 39.08 41.14 40.45 43.88 2,188 42.051 -1.67%
2002-07-02 0 0.600 - 0.610 - - 0 0 - 41.14 - 41.82 - - 0 - 0.00%
2002-06-28 0 0.600 - 0.640 - - 0 0 - 41.14 - 43.88 - - 0 - 0.00%
2002-06-27 0 0.600 - 0.640 - - 0 0 - 41.14 - 43.88 - - 0 - 0.00%
2002-06-26 0 0.600 - 0.640 - - 0 0 - 41.14 - 43.88 - - 0 - 0.00%
2002-06-25 0 0.600 - 0.650 - - 0 0 - 41.14 - 44.56 - - 0 - 0.00%
2002-06-24 0 0.600 - 0.750 - - 0 0 - 41.14 - 51.42 - - 0 - 0.00%
2002-06-21 0 0.600 - 0.750 - - 0 0 - 41.14 - 51.42 - - 0 - 0.00%
2002-06-20 0 0.600 - 0.700 - - 0 0 - 41.14 - 47.99 - - 0 - 0.00%
2002-06-19 0 0.600 - 0.800 - - 0 0 - 41.14 - 54.85 - - 0 - 0.00%
2002-06-18 0 0.600 - 0.900 - - 0 0 - 41.14 - 61.71 - - 0 - 0.00%
2002-06-17 0 0.600 - 0.630 - - 0 0 - 41.14 - 43.19 - - 0 - 0.00%
2002-06-14 0 0.600 - 0.650 - - 0 0 - 41.14 - 44.56 - - 0 - 0.00%
2002-06-13 0 0.600 0.520 0.650 - - 0 0 - 41.14 35.65 44.56 - - 0 - 0.00%
2002-06-12 0 0.600 0.530 0.630 - - 0 0 - 41.14 36.34 43.19 - - 0 - 0.00%
2002-06-11 0 0.600 - 0.650 - - 0 0 - 41.14 - 44.56 - - 0 - 0.00%
2002-06-10 0 0.600 - 0.740 - - 0 0 - 41.14 - 50.74 - - 0 - 0.00%
2002-06-07 0 0.600 - 0.630 - - 0 0 - 41.14 - 43.19 - - 0 - 0.00%
2002-06-06 0 0.600 - 0.640 - - 0 0 - 41.14 - 43.88 - - 0 - 0.00%
2002-06-05 0 0.600 - 0.630 - - 0 0 - 41.14 - 43.19 - - 0 - 0.00%
2002-06-04 0 0.600 - - - - 0 0 - 41.14 - - - - 0 - 0.00%
2002-06-03 0 0.600 - 0.620 - - 0 0 - 41.14 - 42.51 - - 0 - 0.00%
2002-05-31 0 0.600 - 0.640 - - 0 0 - 41.14 - 43.88 - - 0 - 0.00%
2002-05-30 0 0.600 0.540 0.620 - - 0 0 - 41.14 37.02 42.51 - - 0 - 0.00%
2002-05-29 0 0.600 0.550 0.600 - - 0 0 - 41.14 37.71 41.14 - - 0 - -3.23%
2002-05-28 0 0.620 - 0.700 - - 0 0 - 42.51 - 47.99 - - 0 - 0.00%
2002-05-27 0 0.620 - 0.620 - - 0 0 - 42.51 - 42.51 - - 0 - -1.59%
2002-05-24 0 0.630 - 0.630 - - 0 0 - 43.19 - 43.19 - - 0 - 0.00%
2002-05-23 0 0.630 - 0.630 - - 0 0 - 43.19 - 43.19 - - 0 - 0.00%
2002-05-22 0 0.630 0.580 0.630 0.550 0.630 45,000 26,750 0.5944 43.19 39.77 43.19 37.71 43.19 656 40.756 10.53%
2002-05-21 0 0.570 0.560 0.660 - - 0 0 - 39.08 38.39 45.25 - - 0 - 0.00%
2002-05-17 0 0.570 0.570 0.640 0.570 0.570 8,000 4,560 0.5700 39.08 39.08 43.88 39.08 39.08 117 39.080 -9.52%
2002-05-16 0 0.630 - 0.630 0.640 0.640 30,000 19,200 0.6400 43.19 - 43.19 43.88 43.88 438 43.879 -1.56%
2002-05-15 0 0.640 0.570 0.640 0.600 0.640 195,000 118,200 0.6062 43.88 39.08 43.88 41.14 43.88 2,844 41.559 0.00%
2002-05-14 0 0.640 0.550 0.640 0.600 0.640 120,000 74,840 0.6237 43.88 37.71 43.88 41.14 43.88 1,750 42.760 16.36%
2002-05-13 0 0.550 0.520 0.600 - - 0 0 - 37.71 35.65 41.14 - - 0 - 0.00%
2002-05-10 0 0.550 0.530 0.600 - - 0 0 - 37.71 36.34 41.14 - - 0 - 0.00%
2002-05-09 0 0.550 0.530 0.680 0.550 0.570 74,000 41,180 0.5565 37.71 36.34 46.62 37.71 39.08 1,079 38.154 -8.33%
2002-05-08 0 0.600 0.540 0.680 - - 0 0 - 41.14 37.02 46.62 - - 0 - 0.00%
2002-05-07 0 0.600 0.540 0.600 0.600 0.600 41,000 22,600 0.5512 41.14 37.02 41.14 41.14 41.14 598 37.792 0.00%
2002-05-06 0 0.600 0.560 0.600 0.600 0.600 47,000 28,200 0.6000 41.14 38.39 41.14 41.14 41.14 686 41.137 0.00%
2002-05-03 0 0.600 0.570 0.600 0.600 0.600 160,000 96,000 0.6000 41.14 39.08 41.14 41.14 41.14 2,334 41.137 0.00%
2002-05-02 0 0.600 0.600 - 0.500 0.600 400,000 219,400 0.5485 41.14 41.14 - 34.28 41.14 5,834 37.606 9.09%
2002-04-30 0 0.550 0.500 - - - 0 0 - 37.71 34.28 - - - 0 - 0.00%
2002-04-29 0 0.550 0.500 - - - 0 0 - 37.71 34.28 - - - 0 - 0.00%
2002-04-26 0 0.550 0.500 0.620 - - 0 0 - 37.71 34.28 42.51 - - 0 - 0.00%
2002-04-25 0 0.550 0.550 0.600 0.520 0.520 10,000 5,200 0.5200 37.71 37.71 41.14 35.65 35.65 146 35.652 0.00%
2002-04-24 0 0.550 0.520 0.600 0.550 0.550 100,000 55,000 0.5500 37.71 35.65 41.14 37.71 37.71 1,459 37.709 1.85%
2002-04-23 0 0.540 0.510 0.550 0.530 0.540 170,000 91,100 0.5359 37.02 34.97 37.71 36.34 37.02 2,480 36.741 3.85%
2002-04-22 0 0.520 0.485 - - - 0 0 - 35.65 33.25 - - - 0 - 0.00%
2002-04-19 0 0.520 0.485 - - - 0 0 - 35.65 33.25 - - - 0 - 0.00%
2002-04-18 0 0.520 0.485 - - - 0 0 - 35.65 33.25 - - - 0 - 0.00%
2002-04-17 0 0.520 0.485 - - - 0 0 - 35.65 33.25 - - - 0 - 0.00%
2002-04-16 0 0.520 0.500 0.550 0.520 0.520 20,000 10,400 0.5200 35.65 34.28 37.71 35.65 35.65 292 35.652 0.00%
2002-04-15 0 0.520 0.485 - - - 0 0 - 35.65 33.25 - - - 0 - 0.00%
2002-04-12 0 0.520 0.495 - - - 0 0 - 35.65 33.94 - - - 0 - 0.00%
2002-04-11 0 0.520 0.495 - - - 0 0 - 35.65 33.94 - - - 0 - 0.00%
2002-04-10 0 0.520 0.510 0.550 - - 0 0 - 35.65 34.97 37.71 - - 0 - 0.00%
2002-04-09 0 0.520 0.510 0.550 - - 0 0 - 35.65 34.97 37.71 - - 0 - 0.00%
2002-04-08 0 0.520 0.520 0.550 0.520 0.520 14,000 7,280 0.5200 35.65 35.65 37.71 35.65 35.65 204 35.652 1.96%
2002-04-04 0 0.510 0.510 0.520 - - 0 0 - 34.97 34.97 35.65 - - 0 - 0.00%
2002-04-03 0 0.510 0.510 0.540 0.510 0.510 30,000 15,300 0.5100 34.97 34.97 37.02 34.97 34.97 438 34.966 0.00%
2002-04-02 0 0.510 0.485 0.510 - - 0 0 - 34.97 33.25 34.97 - - 0 - -7.27%
2002-03-28 0 0.550 0.520 0.550 0.510 0.550 100,000 52,200 0.5220 37.71 35.65 37.71 34.97 37.71 1,459 35.789 7.84%
2002-03-27 0 0.510 0.495 0.520 0.510 0.510 70,000 35,700 0.5100 34.97 33.94 35.65 34.97 34.97 1,021 34.966 0.00%
2002-03-26 0 0.510 0.480 0.520 0.450 0.510 126,000 61,140 0.4852 34.97 32.91 35.65 30.85 34.97 1,838 33.269 8.51%
2002-03-25 0 0.470 0.470 0.510 0.470 0.510 186,000 88,870 0.4778 32.22 32.22 34.97 32.22 34.97 2,713 32.758 -14.55%
2002-03-22 0 0.550 - 0.600 - - 0 0 - 37.71 - 41.14 - - 0 - 0.00%
2002-03-21 0 0.550 - - - - 0 0 - 37.71 - - - - 0 - 0.00%
2002-03-20 0 0.550 - 0.630 - - 0 0 - 37.71 - 43.19 - - 0 - 0.00%
2002-03-19 0 0.550 - - - - 0 0 - 37.71 - - - - 0 - 0.00%
2002-03-18 0 0.550 0.540 0.590 - - 0 0 - 37.71 37.02 40.45 - - 0 - 0.00%
2002-03-15 0 0.550 0.520 0.650 0.550 0.550 30,000 16,500 0.5500 37.71 35.65 44.56 37.71 37.71 438 37.709 -3.51%
2002-03-14 0 0.570 0.520 0.650 - - 0 0 - 39.08 35.65 44.56 - - 0 - 0.00%
2002-03-13 0 0.570 0.520 0.650 - - 0 0 - 39.08 35.65 44.56 - - 0 - 0.00%
2002-03-12 0 0.570 0.540 0.570 0.540 0.580 84,000 47,080 0.5605 39.08 37.02 39.08 37.02 39.77 1,225 38.427 9.62%
2002-03-11 0 0.520 0.510 0.550 0.520 0.520 40,000 20,800 0.5200 35.65 34.97 37.71 35.65 35.65 583 35.652 0.00%
2002-03-08 0 0.520 - - - - 0 0 - 35.65 - - - - 0 - 0.00%
2002-03-07 0 0.520 0.520 - - - 0 0 - 35.65 35.65 - - - 0 - 0.00%
2002-03-06 0 0.520 0.480 - - - 0 0 - 35.65 32.91 - - - 0 - 0.00%
2002-03-05 0 0.520 - - - - 0 0 - 35.65 - - - - 0 - 0.00%
2002-03-04 0 0.520 - - - - 0 0 - 35.65 - - - - 0 - 0.00%
2002-03-01 0 0.520 - - - - 0 0 - 35.65 - - - - 0 - 0.00%
2002-02-28 0 0.520 - - - - 0 0 - 35.65 - - - - 0 - 0.00%
2002-02-27 0 0.520 - - - - 0 0 - 35.65 - - - - 0 - 0.00%
2002-02-26 0 0.520 - - - - 0 0 - 35.65 - - - - 0 - 0.00%
2002-02-25 0 0.520 0.470 - - - 0 0 - 35.65 32.22 - - - 0 - 0.00%
2002-02-22 0 0.520 - - - - 0 0 - 35.65 - - - - 0 - 0.00%
2002-02-21 0 0.520 0.510 0.600 - - 0 0 - 35.65 34.97 41.14 - - 0 - 0.00%
2002-02-20 0 0.520 0.520 0.600 - - 0 0 - 35.65 35.65 41.14 - - 0 - 0.00%
2002-02-19 0 0.520 0.520 0.600 - - 0 0 - 35.65 35.65 41.14 - - 0 - 0.00%
2002-02-18 0 0.520 0.500 0.600 - - 0 0 - 35.65 34.28 41.14 - - 0 - 0.00%
2002-02-15 0 0.520 - 0.600 - - 0 0 - 35.65 - 41.14 - - 0 - 0.00%
2002-02-11 0 0.520 - - - - 0 0 - 35.65 - - - - 0 - 0.00%
2002-02-08 0 0.520 0.520 - - - 0 0 - 35.65 35.65 - - - 0 - 0.00%
2002-02-07 0 0.520 0.520 0.600 0.520 0.520 20,000 10,400 0.5200 35.65 35.65 41.14 35.65 35.65 292 35.652 0.00%
2002-02-06 0 0.520 0.520 0.600 0.520 0.520 42,000 21,840 0.5200 35.65 35.65 41.14 35.65 35.65 613 35.652 -7.14%
2002-02-05 0 0.560 0.560 - - - 0 0 - 38.39 38.39 - - - 0 - 12.00%
2002-02-04 0 0.500 0.490 - - - 0 0 - 34.28 33.60 - - - 0 - 0.00%
2002-02-01 0 0.500 0.490 - 0.500 0.500 20,000 10,000 0.5000 34.28 33.60 - 34.28 34.28 292 34.281 0.00%
2002-01-31 0 0.500 0.500 0.580 0.500 0.500 50,000 25,000 0.5000 34.28 34.28 39.77 34.28 34.28 729 34.281 -10.71%
2002-01-30 0 0.560 - - - - 0 0 - 38.39 - - - - 0 - 0.00%
2002-01-29 0 0.560 0.500 0.630 - - 0 0 - 38.39 34.28 43.19 - - 0 - 0.00%
2002-01-28 0 0.560 0.560 - - - 0 0 - 38.39 38.39 - - - 0 - 12.00%
2002-01-25 0 0.500 0.500 - - - 0 0 - 34.28 34.28 - - - 0 - 0.00%
2002-01-24 0 0.500 0.500 0.560 0.500 0.500 30,000 15,000 0.5000 34.28 34.28 38.39 34.28 34.28 438 34.281 -10.71%
2002-01-23 0 0.560 - - - - 0 0 - 38.39 - - - - 0 - 0.00%
2002-01-22 0 0.560 - - - - 0 0 - 38.39 - - - - 0 - 0.00%
2002-01-21 0 0.560 - - - - 0 0 - 38.39 - - - - 0 - 0.00%
2002-01-18 0 0.560 - - - - 0 0 - 38.39 - - - - 0 - 0.00%
2002-01-17 0 0.560 - - - - 0 0 - 38.39 - - - - 0 - 0.00%
2002-01-16 0 0.560 - - - - 0 0 - 38.39 - - - - 0 - 0.00%
2002-01-15 0 0.560 - - - - 0 0 - 38.39 - - - - 0 - 0.00%
2002-01-14 0 0.560 - - - - 0 0 - 38.39 - - - - 0 - 0.00%
2002-01-11 0 0.560 0.520 - - - 0 0 - 38.39 35.65 - - - 0 - 0.00%
2002-01-10 0 0.560 - - - - 0 0 - 38.39 - - - - 0 - 0.00%
2002-01-09 0 0.560 - 0.600 - - 0 0 - 38.39 - 41.14 - - 0 - 0.00%
2002-01-08 0 0.560 0.560 0.600 - - 0 0 - 38.39 38.39 41.14 - - 0 - 0.00%
2002-01-07 0 0.560 0.550 0.600 - - 0 0 - 38.39 37.71 41.14 - - 0 - 0.00%
2002-01-04 0 0.560 0.550 0.590 - - 0 0 - 38.39 37.71 40.45 - - 0 - 0.00%
2002-01-03 0 0.560 0.560 0.590 0.560 0.580 47,000 26,720 0.5685 38.39 38.39 40.45 38.39 39.77 686 38.978 0.00%
2002-01-02 0 0.560 0.550 - - - 0 0 - 38.39 37.71 - - - 0 - 0.00%
2001-12-31 0 0.560 - - - - 0 0 - 38.39 - - - - 0 - 0.00%
2001-12-28 0 0.560 0.550 0.600 0.560 0.560 60,000 33,600 0.5600 38.39 37.71 41.14 38.39 38.39 875 38.394 0.00%
2001-12-27 0 0.560 0.530 - - - 0 0 - 38.39 36.34 - - - 0 - 0.00%
2001-12-24 0 0.560 0.530 - - - 0 0 - 38.39 36.34 - - - 0 - 0.00%
2001-12-21 0 0.560 0.530 0.600 - - 0 0 - 38.39 36.34 41.14 - - 0 - 0.00%
2001-12-20 0 0.560 0.560 0.600 0.550 0.560 166,000 92,300 0.5560 38.39 38.39 41.14 37.71 38.39 2,421 38.122 1.82%
2001-12-19 0 0.550 0.540 0.600 0.550 0.560 220,000 122,000 0.5545 37.71 37.02 41.14 37.71 38.39 3,209 38.020 -1.79%
2001-12-18 0 0.560 0.520 0.580 - - 0 0 - 38.39 35.65 39.77 - - 0 - 0.00%
2001-12-17 0 0.560 0.560 0.600 - - 0 0 - 38.39 38.39 41.14 - - 0 - 1.82%
2001-12-14 0 0.550 - 0.600 - - 0 0 - 37.71 - 41.14 - - 0 - 0.00%
2001-12-13 0 0.550 0.550 0.600 - - 0 0 - 37.71 37.71 41.14 - - 0 - 0.00%
2001-12-12 0 0.550 0.530 - - - 0 0 - 37.71 36.34 - - - 0 - 0.00%
2001-12-11 0 0.550 0.530 - - - 0 0 - 37.71 36.34 - - - 0 - 0.00%
2001-12-10 0 0.550 0.550 0.600 - - 0 0 - 37.71 37.71 41.14 - - 0 - 0.00%
2001-12-07 0 0.550 0.520 - - - 0 0 - 37.71 35.65 - - - 0 - 0.00%
2001-12-06 0 0.550 0.500 - - - 0 0 - 37.71 34.28 - - - 0 - 0.00%
2001-12-05 0 0.550 0.550 0.600 - - 0 0 - 37.71 37.71 41.14 - - 0 - 0.00%
2001-12-04 0 0.550 0.530 - - - 0 0 - 37.71 36.34 - - - 0 - 0.00%
2001-12-03 0 0.550 0.520 - - - 0 0 - 37.71 35.65 - - - 0 - 0.00%
2001-11-30 0 0.550 0.550 0.580 0.550 0.550 49,000 26,950 0.5500 37.71 37.71 39.77 37.71 37.71 715 37.709 -15.38%
2001-11-29 0 0.650 0.550 0.650 0.650 0.650 1,000 650 0.6500 44.56 37.71 44.56 44.56 44.56 15 44.565 18.18%
2001-11-28 0 0.550 0.550 0.630 0.550 0.630 2,000 1,180 0.5900 37.71 37.71 43.19 37.71 43.19 29 40.451 -6.78%
2001-11-27 0 0.590 0.550 0.610 0.550 0.590 44,000 25,560 0.5809 40.45 37.71 41.82 37.71 40.45 642 39.828 7.27%
2001-11-26 0 0.550 0.550 0.580 - - 0 0 - 37.71 37.71 39.77 - - 0 - 3.77%
2001-11-23 0 0.530 0.530 0.590 - - 0 0 - 36.34 36.34 40.45 - - 0 - 1.92%
2001-11-22 0 0.520 0.520 0.590 0.510 0.520 40,000 20,600 0.5150 35.65 35.65 40.45 34.97 35.65 583 35.309 -5.45%
2001-11-21 0 0.550 0.520 0.590 0.550 0.550 24,000 13,200 0.5500 37.71 35.65 40.45 37.71 37.71 350 37.709 0.00%
2001-11-20 0 0.550 - - - - 0 0 - 37.71 - - - - 0 - 0.00%
2001-11-19 0 0.550 0.510 0.550 - - 0 0 - 37.71 34.97 37.71 - - 0 - -5.17%
2001-11-16 0 0.580 0.550 - - - 0 0 - 39.77 37.71 - - - 0 - 0.00%
2001-11-15 0 0.580 0.550 - - - 0 0 - 39.77 37.71 - - - 0 - 0.00%
2001-11-14 0 0.580 0.580 - - - 0 0 - 39.77 39.77 - - - 0 - 7.41%
2001-11-13 0 0.540 0.520 - 0.540 0.540 100,000 54,000 0.5400 37.02 35.65 - 37.02 37.02 1,459 37.023 0.00%
2001-11-12 0 0.540 0.500 - - - 0 0 - 37.02 34.28 - - - 0 - 0.00%
2001-11-09 0 0.540 0.510 - - - 0 0 - 37.02 34.97 - - - 0 - 0.00%
2001-11-08 0 0.540 0.540 0.600 0.540 0.540 5,000 2,700 0.5400 37.02 37.02 41.14 37.02 37.02 73 37.023 1.89%
2001-11-07 0 0.530 0.500 - - - 0 0 - 36.34 34.28 - - - 0 - 0.00%
2001-11-06 0 0.530 0.510 - - - 0 0 - 36.34 34.97 - - - 0 - 0.00%
2001-11-05 0 0.530 0.500 - - - 0 0 - 36.34 34.28 - - - 0 - 0.00%
2001-11-02 0 0.530 0.510 - - - 0 0 - 36.34 34.97 - - - 0 - 0.00%
2001-11-01 0 0.530 0.530 - - - 0 0 - 36.34 36.34 - - - 0 - 1.92%
2001-10-31 0 0.520 0.520 - - - 0 0 - 35.65 35.65 - - - 0 - 1.96%
2001-10-30 0 0.510 0.510 - 0.510 0.510 10,000 5,100 0.5100 34.97 34.97 - 34.97 34.97 146 34.966 0.00%
2001-10-29 0 0.510 0.500 - 0.510 0.510 20,000 10,200 0.5100 34.97 34.28 - 34.97 34.97 292 34.966 3.03%
2001-10-26 0 0.495 0.495 0.550 - - 0 0 - 33.94 33.94 37.71 - - 0 - 1.02%
2001-10-24 0 0.490 0.490 0.550 - - 0 0 - 33.60 33.60 37.71 - - 0 - 2.08%
2001-10-23 0 0.480 - - - - 0 0 - 32.91 - - - - 0 - 0.00%
2001-10-22 0 0.480 - - - - 0 0 - 32.91 - - - - 0 - 0.00%
2001-10-19 0 0.480 0.480 - - - 0 0 - 32.91 32.91 - - - 0 - 0.00%
2001-10-18 0 0.480 0.480 - - - 0 0 - 32.91 32.91 - - - 0 - 0.00%
2001-10-17 0 0.480 0.480 - - - 0 0 - 32.91 32.91 - - - 0 - 0.00%
2001-10-16 0 0.480 0.480 - - - 0 0 - 32.91 32.91 - - - 0 - 0.00%
2001-10-15 0 0.480 0.480 - - - 0 0 - 32.91 32.91 - - - 0 - 2.13%
2001-10-12 0 0.470 - - - - 0 0 - 32.22 - - - - 0 - 0.00%
2001-10-11 0 0.470 0.470 - - - 0 0 - 32.22 32.22 - - - 0 - 0.00%
2001-10-10 0 0.470 0.470 - - - 0 0 - 32.22 32.22 - - - 0 - 0.00%
2001-10-09 0 0.470 0.450 - - - 0 0 - 32.22 30.85 - - - 0 - 0.00%
2001-10-08 0 0.470 0.440 - - - 0 0 - 32.22 30.17 - - - 0 - 0.00%
2001-10-05 0 0.470 0.450 - - - 0 0 - 32.22 30.85 - - - 0 - 0.00%
2001-10-04 0 0.470 0.450 - - - 0 0 - 32.22 30.85 - - - 0 - 0.00%
2001-10-03 0 0.470 0.450 - - - 0 0 - 32.22 30.85 - - - 0 - 0.00%
2001-09-28 0 0.470 0.460 - - - 0 0 - 32.22 31.54 - - - 0 - 0.00%
2001-09-27 0 0.470 0.450 - - - 0 0 - 32.22 30.85 - - - 0 - 0.00%
2001-09-26 0 0.470 0.450 - - - 0 0 - 32.22 30.85 - - - 0 - 0.00%
2001-09-25 0 0.470 0.470 - 0.470 0.490 60,000 29,200 0.4867 32.22 32.22 - 32.22 33.60 875 33.367 -14.55%
2001-09-24 0 0.550 - - - - 0 0 - 37.71 - - - - 0 - 0.00%
2001-09-21 0 0.550 - - - - 0 0 - 37.71 - - - - 0 - 0.00%
2001-09-20 0 0.550 - - - - 0 0 - 37.71 - - - - 0 - 0.00%
2001-09-19 0 0.550 0.510 0.550 0.510 0.560 78,000 40,640 0.5210 37.71 34.97 37.71 34.97 38.39 1,138 35.722 14.58%
2001-09-18 0 0.480 0.480 0.550 0.480 0.480 55,000 26,400 0.4800 32.91 32.91 37.71 32.91 32.91 802 32.910 -5.88%
2001-09-17 0 0.510 - 0.530 - - 0 0 - 34.97 - 36.34 - - 0 - 0.00%
2001-09-14 0 0.510 - 0.550 - - 0 0 - 34.97 - 37.71 - - 0 - 0.00%
2001-09-13 0 0.510 - - - - 0 0 - 34.97 - - - - 0 - 0.00%
2001-09-12 0 0.510 - - - - 0 0 - 34.97 - - - - 0 - 0.00%
2001-09-11 0 0.510 0.510 - 0.510 0.510 40,000 20,400 0.5100 34.97 34.97 - 34.97 34.97 583 34.966 -5.56%
2001-09-10 0 0.540 0.500 - - - 0 0 - 37.02 34.28 - - - 0 - 0.00%
2001-09-07 0 0.540 0.540 0.590 0.540 0.550 40,000 21,800 0.5450 37.02 37.02 40.45 37.02 37.71 583 37.366 -1.82%
2001-09-06 0 0.550 0.550 0.610 0.540 0.580 130,000 72,760 0.5597 37.71 37.71 41.82 37.02 39.77 1,896 38.373 -3.51%
2001-09-05 0 0.570 0.570 - 0.570 0.570 80,000 45,600 0.5700 39.08 39.08 - 39.08 39.08 1,167 39.080 -3.39%
2001-09-04 0 0.590 0.590 0.640 0.590 0.590 20,000 11,800 0.5900 40.45 40.45 43.88 40.45 40.45 292 40.451 -13.24%
2001-09-03 0 0.680 0.590 0.680 0.680 0.680 20,000 13,600 0.6800 46.62 40.45 46.62 46.62 46.62 292 46.622 15.25%
2001-08-31 0 0.590 0.590 - 0.590 0.590 50,000 29,500 0.5900 40.45 40.45 - 40.45 40.45 729 40.451 0.00%
2001-08-30 0 0.590 0.580 - - - 0 0 - 40.45 39.77 - - - 0 - 0.00%
2001-08-29 0 0.590 0.590 0.650 0.590 0.650 30,000 18,840 0.6280 40.45 40.45 44.56 40.45 44.56 438 43.057 -11.94%
2001-08-28 0 0.670 0.630 - - - 0 0 - 45.94 43.19 - - - 0 - 0.00%
2001-08-27 0 0.670 0.640 - - - 0 0 - 45.94 43.88 - - - 0 - 0.00%
2001-08-24 0 0.670 - - - - 0 0 - 45.94 - - - - 0 - 0.00%
2001-08-23 0 0.670 0.630 - - - 0 0 - 45.94 43.19 - - - 0 - 0.00%
2001-08-22 0 0.670 0.640 - - - 0 0 - 45.94 43.88 - - - 0 - 0.00%
2001-08-21 0 0.670 0.670 0.720 - - 0 0 - 45.94 45.94 49.36 - - 0 - 1.52%
2001-08-20 0 0.660 0.660 - 0.650 0.650 20,000 13,000 0.6500 45.25 45.25 - 44.56 44.56 292 44.565 -5.71%
2001-08-17 0 0.700 0.680 - - - 0 0 - 47.99 46.62 - - - 0 - 0.00%
2001-08-16 0 0.700 0.680 - - - 0 0 - 47.99 46.62 - - - 0 - 0.00%
2001-08-15 0 0.700 0.670 - - - 0 0 - 47.99 45.94 - - - 0 - 0.00%
2001-08-14 0 0.700 0.700 0.770 - - 0 0 - 47.99 47.99 52.79 - - 0 - 0.00%
2001-08-13 0 0.700 0.700 - 0.680 0.680 5,000 3,400 0.6800 47.99 47.99 - 46.62 46.62 73 46.622 -2.78%
2001-08-10 0 0.720 0.710 0.750 - - 0 0 - 49.36 48.68 51.42 - - 0 - 0.00%
2001-08-09 0 0.720 0.680 - - - 0 0 - 49.36 46.62 - - - 0 - 0.00%
2001-08-08 0 0.720 0.720 0.760 0.720 0.720 50,000 36,000 0.7200 49.36 49.36 52.11 49.36 49.36 729 49.364 -4.00%
2001-08-07 0 0.750 0.710 0.750 - - 0 0 - 51.42 48.68 51.42 - - 0 - 0.00%
2001-08-06 0 0.750 0.720 0.760 - - 0 0 - 51.42 49.36 52.11 - - 0 - 0.00%
2001-08-03 0 0.750 0.730 0.780 - - 0 0 - 51.42 50.05 53.48 - - 0 - 0.00%
2001-08-02 0 0.750 0.730 0.800 - - 0 0 - 51.42 50.05 54.85 - - 0 - 0.00%
2001-08-01 0 0.750 0.730 0.790 - - 0 0 - 51.42 50.05 54.16 - - 0 - 0.00%
2001-07-31 0 0.750 0.730 0.770 - - 0 0 - 51.42 50.05 52.79 - - 0 - 0.00%
2001-07-30 0 0.750 0.720 0.770 0.750 0.750 120,000 90,000 0.7500 51.42 49.36 52.79 51.42 51.42 1,750 51.421 0.00%
2001-07-27 0 0.750 0.750 0.770 - - 0 0 - 51.42 51.42 52.79 - - 0 - 0.00%
2001-07-26 0 0.750 0.750 0.780 - - 20,000 16,000 0.8000 51.42 51.42 53.48 - - 292 54.849 1.35%
2001-07-24 0 0.740 0.730 0.780 - - 0 0 - 50.74 50.05 53.48 - - 0 - 0.00%
2001-07-23 0 0.740 0.720 0.780 - - 0 0 - 50.74 49.36 53.48 - - 0 - 0.00%
2001-07-20 0 0.740 0.730 0.770 0.740 0.740 24,000 17,760 0.7400 50.74 50.05 52.79 50.74 50.74 350 50.736 1.37%
2001-07-19 0 0.730 0.720 0.790 - - 0 0 - 50.05 49.36 54.16 - - 0 - 0.00%
2001-07-18 0 0.730 0.730 - 0.720 0.730 70,000 50,600 0.7229 50.05 50.05 - 49.36 50.05 1,021 49.560 -2.67%
2001-07-17 0 0.750 0.730 0.770 - - 0 0 - 51.42 50.05 52.79 - - 0 - 0.00%
2001-07-16 0 0.750 0.730 0.780 - - 0 0 - 51.42 50.05 53.48 - - 0 - 0.00%
2001-07-13 0 0.750 0.730 0.790 - - 0 0 - 51.42 50.05 54.16 - - 0 - 0.00%
2001-07-12 0 0.750 0.730 0.790 - - 2,000 1,500 0.7500 51.42 50.05 54.16 - - 29 51.421 0.00%
2001-07-11 0 0.750 0.710 0.750 - - 0 0 - 51.42 48.68 51.42 - - 0 - -5.06%
2001-07-10 0 0.790 0.750 0.790 - - 0 0 - 54.16 51.42 54.16 - - 0 - 0.00%
2001-07-09 0 0.790 0.750 0.790 - - 0 0 - 54.16 51.42 54.16 - - 0 - 0.00%
2001-07-05 0 0.790 0.750 0.790 0.750 0.790 50,000 37,900 0.7580 54.16 51.42 54.16 51.42 54.16 729 51.970 5.33%
2001-07-04 0 0.750 0.750 0.780 0.750 0.750 20,000 15,000 0.7500 51.42 51.42 53.48 51.42 51.42 292 51.421 0.00%
2001-07-03 0 0.750 0.730 0.790 - - 0 0 - 51.42 50.05 54.16 - - 0 - 0.00%
2001-06-29 0 0.750 0.750 0.790 0.750 0.750 1,000 750 0.7500 51.42 51.42 54.16 51.42 51.42 15 51.421 0.00%
2001-06-28 0 0.750 0.750 0.790 - - 0 0 - 51.42 51.42 54.16 - - 0 - 0.00%
2001-06-27 0 0.750 0.750 0.800 0.750 0.750 20,000 15,000 0.7500 51.42 51.42 54.85 51.42 51.42 292 51.421 -3.85%
2001-06-26 0 0.780 0.730 0.780 - - 0 0 - 53.48 50.05 53.48 - - 0 - 0.00%
2001-06-22 0 0.780 0.750 0.820 - - 0 0 - 53.48 51.42 56.22 - - 0 - 0.00%
2001-06-21 0 0.780 0.780 0.800 0.780 0.780 117,000 91,260 0.7800 53.48 53.48 54.85 53.48 53.48 1,706 53.478 -3.70%
2001-06-20 0 0.810 0.770 0.810 0.810 0.810 2,000 1,620 0.8100 55.53 52.79 55.53 55.53 55.53 29 55.535 3.85%
2001-06-19 0 0.780 0.780 0.800 0.780 0.800 54,000 43,120 0.7985 53.48 53.48 54.85 53.48 54.85 788 54.748 -1.27%
2001-06-18 0 0.790 0.770 0.810 - - 0 0 - 54.16 52.79 55.53 - - 0 - 0.00%
2001-06-15 0 0.790 0.750 0.810 - - 0 0 - 54.16 51.42 55.53 - - 0 - 0.00%
2001-06-14 0 0.790 0.770 0.800 0.790 0.790 60,000 47,400 0.7900 54.16 52.79 54.85 54.16 54.16 875 54.164 -1.25%
2001-06-13 0 0.800 0.790 0.810 0.800 0.810 90,000 72,800 0.8089 54.85 54.16 55.53 54.85 55.53 1,313 55.459 0.00%
2001-06-12 0 0.800 0.800 0.810 0.790 0.800 156,000 124,700 0.7994 54.85 54.85 55.53 54.16 54.85 2,275 54.805 0.00%
2001-06-11 0 0.800 0.800 0.810 0.790 0.800 50,000 39,900 0.7980 54.85 54.85 55.53 54.16 54.85 729 54.712 1.27%
2001-06-08 0 0.790 0.790 0.810 0.790 0.800 80,000 63,600 0.7950 54.16 54.16 55.53 54.16 54.85 1,167 54.506 0.00%
2001-06-07 0 0.790 0.790 0.820 0.780 0.810 380,000 303,500 0.7987 54.16 54.16 56.22 53.48 55.53 5,542 54.759 3.95%
2001-06-06 0 0.760 0.770 0.800 0.760 0.800 65,000 51,300 0.7892 52.11 52.79 54.85 52.11 54.85 948 54.111 -1.30%
2001-06-05 0 0.770 0.750 0.770 0.750 0.790 130,000 100,600 0.7738 52.79 51.42 52.79 51.42 54.16 1,896 53.056 5.48%
2001-06-04 0 0.730 0.730 0.790 0.730 0.750 170,000 124,700 0.7335 50.05 50.05 54.16 50.05 51.42 2,480 50.292 0.00%
2001-06-01 0 0.730 0.730 0.780 0.730 0.750 136,000 100,700 0.7404 50.05 50.05 53.48 50.05 51.42 1,984 50.766 -3.95%
2001-05-31 0 0.760 0.760 0.780 0.760 0.760 70,000 53,200 0.7600 52.11 52.11 53.48 52.11 52.11 1,021 52.107 0.00%
2001-05-30 0 0.760 0.740 0.760 0.760 0.760 70,000 53,200 0.7600 52.11 50.74 52.11 52.11 52.11 1,021 52.107 -2.56%
2001-05-29 0 0.780 0.760 0.780 0.780 0.780 90,000 70,200 0.7800 53.48 52.11 53.48 53.48 53.48 1,313 53.478 1.30%
2001-05-28 0 0.770 0.750 0.820 - - 0 0 - 52.79 51.42 56.22 - - 0 - 0.00%
2001-05-25 0 0.770 0.770 0.800 0.770 0.770 40,000 30,800 0.7700 52.79 52.79 54.85 52.79 52.79 583 52.792 -3.75%
2001-05-24 0 0.800 0.770 0.800 0.820 0.820 13,000 10,660 0.8200 54.85 52.79 54.85 56.22 56.22 190 56.220 3.90%
2001-05-23 0 0.770 0.760 0.780 0.760 0.770 63,000 48,380 0.7679 52.79 52.11 53.48 52.11 52.79 919 52.651 -3.75%
2001-05-22 0 0.800 0.770 0.800 0.760 0.800 120,000 95,000 0.7917 54.85 52.79 54.85 52.11 54.85 1,750 54.278 5.26%
2001-05-21 0 0.760 0.740 0.820 0.760 0.760 275,000 209,000 0.7600 52.11 50.74 56.22 52.11 52.11 4,011 52.107 0.00%
2001-05-18 0 0.760 0.740 0.760 0.740 0.770 73,000 54,880 0.7518 52.11 50.74 52.11 50.74 52.79 1,065 51.543 1.33%
2001-05-17 0 0.750 0.730 0.750 0.730 0.750 100,000 74,400 0.7440 51.42 50.05 51.42 50.05 51.42 1,459 51.010 4.17%
2001-05-16 0 0.720 0.720 0.740 0.720 0.720 330,000 237,600 0.7200 49.36 49.36 50.74 49.36 49.36 4,813 49.364 -4.00%
2001-05-15 0 0.750 0.730 0.750 - - 0 0 - 51.42 50.05 51.42 - - 0 - 0.00%
2001-05-14 0 0.750 0.730 0.770 - - 0 0 - 51.42 50.05 52.79 - - 0 - 0.00%
2001-05-11 0 0.750 0.730 0.760 0.750 0.750 30,000 22,500 0.7500 51.42 50.05 52.11 51.42 51.42 438 51.421 2.74%
2001-05-10 0 0.730 0.720 0.760 0.730 0.730 65,000 47,450 0.7300 50.05 49.36 52.11 50.05 50.05 948 50.050 0.00%
2001-05-09 0 0.730 0.730 0.770 0.730 0.730 80,000 58,400 0.7300 50.05 50.05 52.79 50.05 50.05 1,167 50.050 0.00%
2001-05-08 0 0.730 0.720 0.780 0.730 0.750 149,000 109,570 0.7354 50.05 49.36 53.48 50.05 51.42 2,173 50.418 0.00%
2001-05-07 0 0.730 0.720 0.780 0.720 0.730 86,000 62,300 0.7244 50.05 49.36 53.48 49.36 50.05 1,254 49.667 1.39%
2001-05-04 0 0.720 0.720 0.760 0.720 0.730 190,000 137,100 0.7216 49.36 49.36 52.11 49.36 50.05 2,771 49.473 -4.00%
2001-05-03 0 0.750 0.740 0.760 - - 0 0 - 51.42 50.74 52.11 - - 0 - 0.00%
2001-05-02 0 0.750 0.740 0.790 0.750 0.790 168,000 128,000 0.7619 51.42 50.74 54.16 51.42 54.16 2,450 52.237 -1.32%
2001-04-27 0 0.760 0.760 0.790 0.750 0.800 64,000 49,380 0.7716 52.11 52.11 54.16 51.42 54.85 933 52.900 -2.56%
2001-04-26 0 0.980 0.970 0.990 0.980 1.000 1,385,000 1,371,760 0.9904 53.48 52.93 54.02 53.48 54.57 25,381 54.048 -2.00%
2001-04-25 0 1.000 0.990 1.000 0.990 1.000 1,051,000 1,045,200 0.9945 54.57 54.02 54.57 54.02 54.57 19,260 54.268 -0.99%
2001-04-24 0 1.010 1.000 1.010 1.000 1.020 1,185,000 1,187,500 1.0021 55.12 54.57 55.12 54.57 55.66 21,715 54.685 1.00%
2001-04-23 0 1.000 0.990 1.020 1.000 1.030 790,000 797,100 1.0090 54.57 54.02 55.66 54.57 56.21 14,477 55.060 -1.96%
2001-04-20 0 1.020 1.020 1.030 1.000 1.030 465,000 473,950 1.0192 55.66 55.66 56.21 54.57 56.21 8,521 55.620 2.00%
2001-04-19 0 1.000 0.990 1.000 0.990 1.010 314,000 314,020 1.0001 54.57 54.02 54.57 54.02 55.12 5,754 54.573 1.01%
2001-04-18 0 0.990 0.960 1.020 0.950 1.000 590,000 580,200 0.9834 54.02 52.39 55.66 51.84 54.57 10,812 53.663 4.21%
2001-04-17 0 0.950 0.940 0.970 0.940 0.950 100,000 94,700 0.9470 51.84 51.30 52.93 51.30 51.84 1,833 51.677 1.06%
2001-04-12 0 0.940 0.940 0.980 0.940 0.940 60,000 56,400 0.9400 51.30 51.30 53.48 51.30 51.30 1,100 51.295 -1.05%
2001-04-11 0 0.950 0.940 0.980 0.950 0.980 270,000 257,800 0.9548 51.84 51.30 53.48 51.84 53.48 4,948 52.104 -4.04%
2001-04-10 0 0.990 0.950 0.990 0.990 0.990 10,000 9,900 0.9900 54.02 51.84 54.02 54.02 54.02 183 54.024 3.13%
2001-04-09 0 0.960 0.940 0.990 0.960 0.970 90,000 86,900 0.9656 52.39 51.30 54.02 52.39 52.93 1,649 52.690 -3.03%
2001-04-06 0 0.990 0.950 0.990 0.940 0.990 220,000 212,200 0.9645 54.02 51.84 54.02 51.30 54.02 4,032 52.635 5.32%
2001-04-04 0 0.940 0.940 0.960 0.940 0.940 80,000 75,200 0.9400 51.30 51.30 52.39 51.30 51.30 1,466 51.295 -1.05%
2001-04-03 0 0.950 0.940 0.980 0.950 1.000 150,000 144,700 0.9647 51.84 51.30 53.48 51.84 54.57 2,749 52.641 0.00%
2001-04-02 0 0.950 0.950 0.960 0.950 0.960 325,000 309,750 0.9531 51.84 51.84 52.39 51.84 52.39 5,956 52.009 0.00%
2001-03-30 0 0.950 0.940 0.980 0.950 0.950 130,000 123,500 0.9500 51.84 51.30 53.48 51.84 51.84 2,382 51.841 0.00%
2001-03-29 0 0.950 0.940 0.970 0.950 0.980 240,000 229,500 0.9563 51.84 51.30 52.93 51.84 53.48 4,398 52.182 -2.06%
2001-03-28 0 0.970 0.960 0.980 0.970 0.980 130,000 126,700 0.9746 52.93 52.39 53.48 52.93 53.48 2,382 53.184 -1.02%
2001-03-27 0 0.980 0.980 1.000 0.980 1.000 205,000 203,000 0.9902 53.48 53.48 54.57 53.48 54.57 3,757 54.037 0.00%
2001-03-26 0 0.980 0.980 0.990 - - 0 0 - 53.48 53.48 54.02 - - 0 - 2.08%
2001-03-23 0 0.960 0.960 0.980 0.960 0.980 210,000 203,280 0.9680 52.39 52.39 53.48 52.39 53.48 3,848 52.823 -3.03%
2001-03-22 0 0.990 0.950 0.990 0.930 1.050 10,321,000 8,816,690 0.8542 54.02 51.84 54.02 50.75 57.30 189,135 46.616 12.50%
2001-03-21 0 0.880 0.800 0.880 0.880 0.880 40,000 35,200 0.8800 48.02 43.66 48.02 48.02 48.02 733 48.021 0.00%
2001-03-20 0 0.880 0.860 0.920 0.880 0.920 40,000 35,600 0.8900 48.02 46.93 50.20 48.02 50.20 733 48.567 2.33%
2001-03-19 0 0.860 0.860 - 0.860 0.860 23,000 19,780 0.8600 46.93 46.93 - 46.93 46.93 421 46.930 0.00%
2001-03-16 0 0.860 0.860 - 0.860 0.860 7,000 6,020 0.8600 46.93 46.93 - 46.93 46.93 128 46.930 7.50%
2001-03-15 0 0.800 0.800 0.890 0.780 0.800 41,000 32,000 0.7805 43.66 43.66 48.57 42.56 43.66 751 42.591 -9.09%
2001-03-14 0 0.880 0.800 0.920 - - 0 0 - 48.02 43.66 50.20 - - 0 - 0.00%
2001-03-13 0 0.880 0.860 0.920 - - 0 0 - 48.02 46.93 50.20 - - 0 - 0.00%
2001-03-12 0 0.880 0.800 - - - 0 0 - 48.02 43.66 - - - 0 - 0.00%
2001-03-09 0 0.880 0.840 - - - 0 0 - 48.02 45.84 - - - 0 - 0.00%
2001-03-08 0 0.880 0.880 0.980 0.880 0.880 19,000 16,720 0.8800 48.02 48.02 53.48 48.02 48.02 348 48.021 -2.22%
2001-03-07 0 0.900 0.840 - - - 0 0 - 49.11 45.84 - - - 0 - 0.00%
2001-03-06 0 0.900 - - - - 0 0 - 49.11 - - - - 0 - 0.00%
2001-03-05 0 0.900 0.860 - - - 0 0 - 49.11 46.93 - - - 0 - 0.00%
2001-03-02 0 0.900 0.860 0.940 - - 0 0 - 49.11 46.93 51.30 - - 0 - 0.00%
2001-03-01 0 0.900 0.870 0.960 0.900 0.900 40,000 36,000 0.9000 49.11 47.48 52.39 49.11 49.11 733 49.112 2.27%
2001-02-28 0 0.880 0.880 0.980 0.880 0.900 45,000 40,480 0.8996 48.02 48.02 53.48 48.02 49.11 825 49.088 -10.20%
2001-02-27 0 0.980 - 0.980 - - 0 0 - 53.48 - 53.48 - - 0 - 0.00%
2001-02-26 0 0.980 - 0.980 - - 0 0 - 53.48 - 53.48 - - 0 - 0.00%
2001-02-23 0 0.980 - 0.980 - - 0 0 - 53.48 - 53.48 - - 0 - -1.01%
2001-02-22 0 0.990 - 0.990 - - 0 0 - 54.02 - 54.02 - - 0 - -1.00%
2001-02-21 0 1.000 - 1.000 - - 0 0 - 54.57 - 54.57 - - 0 - 0.00%
2001-02-20 0 1.000 - 1.000 - - 0 0 - 54.57 - 54.57 - - 0 - 0.00%
2001-02-19 0 1.000 - 1.000 - - 0 0 - 54.57 - 54.57 - - 0 - 0.00%
2001-02-16 0 1.000 - 1.000 - - 0 0 - 54.57 - 54.57 - - 0 - 0.00%
2001-02-15 0 1.000 - 1.000 - - 0 0 - 54.57 - 54.57 - - 0 - 0.00%
2001-02-14 0 1.000 0.930 1.000 - - 0 0 - 54.57 50.75 54.57 - - 0 - 0.00%
2001-02-13 0 1.000 - 1.000 - - 0 0 - 54.57 - 54.57 - - 0 - 0.00%
2001-02-12 0 1.000 0.920 1.000 - - 0 0 - 54.57 50.20 54.57 - - 0 - 0.00%
2001-02-09 0 1.000 0.950 1.000 0.990 1.000 13,000 12,980 0.9985 54.57 51.84 54.57 54.02 54.57 238 54.485 0.00%
2001-02-08 0 1.000 - 1.000 0.960 1.000 16,000 14,600 0.9125 54.57 - 54.57 52.39 54.57 293 49.795 8.70%
2001-02-07 0 0.920 0.880 - - - 0 0 - 50.20 48.02 - - - 0 - 0.00%
2001-02-06 0 0.920 0.880 - - - 0 0 - 50.20 48.02 - - - 0 - 0.00%
2001-02-05 0 0.920 0.880 - - - 0 0 - 50.20 48.02 - - - 0 - 0.00%
2001-02-02 0 0.920 - - - - 0 0 - 50.20 - - - - 0 - 0.00%
2001-02-01 0 0.920 0.880 - - - 0 0 - 50.20 48.02 - - - 0 - 0.00%
2001-01-31 0 0.920 0.880 - - - 0 0 - 50.20 48.02 - - - 0 - 0.00%
2001-01-30 0 0.920 0.880 - - - 0 0 - 50.20 48.02 - - - 0 - 0.00%
2001-01-29 0 0.920 0.900 - - - 0 0 - 50.20 49.11 - - - 0 - 0.00%
2001-01-23 0 0.920 0.880 - - - 0 0 - 50.20 48.02 - - - 0 - 0.00%
2001-01-22 0 0.920 0.900 - - - 0 0 - 50.20 49.11 - - - 0 - 0.00%
2001-01-19 0 0.920 0.910 - - - 0 0 - 50.20 49.66 - - - 0 - 0.00%
2001-01-18 0 0.920 0.920 - - - 0 0 - 50.20 50.20 - - - 0 - 0.00%
2001-01-17 0 0.920 0.890 - - - 0 0 - 50.20 48.57 - - - 0 - 0.00%
2001-01-16 0 0.920 0.910 0.930 0.920 0.920 100,000 92,000 0.9200 50.20 49.66 50.75 50.20 50.20 1,833 50.204 0.00%
2001-01-15 0 0.920 0.920 - 0.920 0.920 30,000 27,600 0.9200 50.20 50.20 - 50.20 50.20 550 50.204 -2.13%
2001-01-12 0 0.940 0.940 0.960 0.940 0.940 20,000 18,800 0.9400 51.30 51.30 52.39 51.30 51.30 367 51.295 0.00%
2001-01-11 0 0.940 0.920 - - - 0 0 - 51.30 50.20 - - - 0 - 0.00%
2001-01-10 0 0.940 0.910 - - - 0 0 - 51.30 49.66 - - - 0 - 0.00%
2001-01-09 0 0.940 0.930 0.970 - - 0 0 - 51.30 50.75 52.93 - - 0 - 0.00%
2001-01-08 0 0.940 0.920 0.970 - - 0 0 - 51.30 50.20 52.93 - - 0 - 0.00%
2001-01-05 0 0.940 0.940 - 0.940 0.940 20,000 18,800 0.9400 51.30 51.30 - 51.30 51.30 367 51.295 0.00%
2001-01-04 0 0.940 0.940 1.000 - - 0 0 - 51.30 51.30 54.57 - - 0 - 0.00%
2001-01-03 0 0.940 0.940 1.000 0.940 0.940 30,000 28,200 0.9400 51.30 51.30 54.57 51.30 51.30 550 51.295 -2.08%
2001-01-02 0 0.960 0.940 0.990 - - 0 0 - 52.39 51.30 54.02 - - 0 - 0.00%
2000-12-29 0 0.960 0.940 0.970 0.960 0.980 150,000 145,000 0.9667 52.39 51.30 52.93 52.39 53.48 2,749 52.750 -1.03%
2000-12-28 0 0.970 0.970 1.000 - - 0 0 - 52.93 52.93 54.57 - - 0 - 0.00%
2000-12-27 0 0.970 0.930 1.010 - - 0 0 - 52.93 50.75 55.12 - - 0 - 0.00%
2000-12-22 0 0.970 0.970 1.000 0.970 0.970 110,000 106,700 0.9700 52.93 52.93 54.57 52.93 52.93 2,016 52.932 0.00%
2000-12-21 0 0.970 0.960 1.000 - - 0 0 - 52.93 52.39 54.57 - - 0 - 0.00%
2000-12-20 0 0.970 0.970 1.010 - - 0 0 - 52.93 52.93 55.12 - - 0 - 1.04%
2000-12-19 0 0.960 0.960 1.010 0.960 0.960 140,000 134,400 0.9600 52.39 52.39 55.12 52.39 52.39 2,566 52.387 -2.04%
2000-12-18 0 0.980 0.940 1.000 - - 0 0 - 53.48 51.30 54.57 - - 0 - 0.00%
2000-12-15 0 0.980 0.950 1.010 - - 0 0 - 53.48 51.84 55.12 - - 0 - 0.00%
2000-12-14 0 0.980 0.980 1.010 0.980 0.990 80,000 78,900 0.9863 53.48 53.48 55.12 53.48 54.02 1,466 53.819 -2.97%
2000-12-13 0 1.010 0.960 1.020 1.010 1.010 30,000 30,300 1.0100 55.12 52.39 55.66 55.12 55.12 550 55.115 1.00%
2000-12-12 0 1.000 1.000 1.020 1.000 1.000 30,000 30,000 1.0000 54.57 54.57 55.66 54.57 54.57 550 54.569 -3.85%
2000-12-11 0 1.040 1.000 1.040 1.020 1.050 118,000 121,300 1.0280 56.75 54.57 56.75 55.66 57.30 2,162 56.095 2.97%
2000-12-08 0 1.010 0.990 1.010 1.000 1.020 170,000 171,000 1.0059 55.12 54.02 55.12 54.57 55.66 3,115 54.890 6.32%
2000-12-07 0 0.950 0.950 0.990 0.940 1.040 180,000 178,100 0.9894 51.84 51.84 54.02 51.30 56.75 3,299 53.993 5.56%
2000-12-06 0 0.900 0.860 - 0.800 0.900 280,000 232,000 0.8286 49.11 46.93 - 43.66 49.11 5,131 45.215 12.50%
2000-12-05 0 0.800 0.770 0.780 0.780 0.840 436,000 344,600 0.7904 43.66 42.02 42.56 42.56 45.84 7,990 43.130 1.27%
2000-12-04 0 0.790 0.790 - 0.780 0.800 990,000 774,100 0.7819 43.11 43.11 - 42.56 43.66 18,142 42.669 -5.95%
2000-12-01 0 0.840 0.810 - 0.800 0.840 380,000 308,700 0.8124 45.84 44.20 - 43.66 45.84 6,964 44.330 0.00%
2000-11-30 0 0.840 0.830 0.870 0.840 0.880 450,000 384,100 0.8536 45.84 45.29 47.48 45.84 48.02 8,246 46.578 -6.67%
2000-11-29 0 0.900 0.890 0.900 0.900 0.960 741,000 689,680 0.9307 49.11 48.57 49.11 49.11 52.39 13,579 50.790 -6.25%
2000-11-28 0 0.960 - 0.960 0.960 1.020 76,000 74,920 0.9858 52.39 - 52.39 52.39 55.66 1,393 53.794 -8.57%
2000-11-27 0 1.050 1.020 - - - 0 0 - 57.30 55.66 - - - 0 - 0.00%
2000-11-24 0 1.050 1.020 - - - 0 0 - 57.30 55.66 - - - 0 - 0.00%
2000-11-23 0 1.050 1.020 - - - 0 0 - 57.30 55.66 - - - 0 - 0.00%
2000-11-22 0 1.050 1.020 - - - 0 0 - 57.30 55.66 - - - 0 - 0.00%
2000-11-21 0 1.050 1.020 - - - 0 0 - 57.30 55.66 - - - 0 - 0.00%
2000-11-20 0 1.050 1.040 - - - 0 0 - 57.30 56.75 - - - 0 - 0.00%
2000-11-17 0 1.050 1.040 - - - 0 0 - 57.30 56.75 - - - 0 - 0.00%
2000-11-16 0 1.050 1.050 - - - 0 0 - 57.30 57.30 - - - 0 - 0.00%
2000-11-15 0 1.050 1.020 - - - 0 0 - 57.30 55.66 - - - 0 - 0.00%
2000-11-14 0 1.050 1.040 - - - 0 0 - 57.30 56.75 - - - 0 - 0.00%
2000-11-13 0 1.050 1.050 1.080 1.050 1.080 55,000 59,250 1.0773 57.30 57.30 58.93 57.30 58.93 1,008 58.786 -6.25%
2000-11-10 0 1.120 - - - - 0 0 - 61.12 - - - - 0 - 0.00%
2000-11-09 0 1.120 - - - - 0 0 - 61.12 - - - - 0 - 0.00%
2000-11-08 0 1.120 1.090 - - - 0 0 - 61.12 59.48 - - - 0 - 0.00%
2000-11-07 0 1.120 1.120 - 1.110 1.130 130,000 145,800 1.1215 61.12 61.12 - 60.57 61.66 2,382 61.202 -0.88%
2000-11-06 0 1.130 1.130 1.210 1.130 1.130 30,000 33,900 1.1300 61.66 61.66 66.03 61.66 61.66 550 61.663 -8.13%
2000-11-03 0 1.230 - 1.230 - - 0 0 - 67.12 - 67.12 - - 0 - 0.00%
2000-11-02 0 1.230 - - - - 0 0 - 67.12 - - - - 0 - 0.00%
2000-11-01 0 1.230 - - - - 0 0 - 67.12 - - - - 0 - 0.00%
2000-10-31 0 1.230 - 1.230 - - 0 0 - 67.12 - 67.12 - - 0 - 0.00%
2000-10-30 0 1.230 - 1.230 - - 0 0 - 67.12 - 67.12 - - 0 - 0.00%
2000-10-27 0 1.230 - - - - 0 0 - 67.12 - - - - 0 - 0.00%
2000-10-26 0 1.230 - 1.230 - - 0 0 - 67.12 - 67.12 - - 0 - 0.00%
2000-10-25 0 1.230 - - - - 0 0 - 67.12 - - - - 0 - 0.00%
2000-10-24 0 1.230 - - - - 0 0 - 67.12 - - - - 0 - 0.00%
2000-10-23 0 1.230 - 1.230 - - 0 0 - 67.12 - 67.12 - - 0 - 0.00%
2000-10-20 0 1.230 - 1.230 - - 0 0 - 67.12 - 67.12 - - 0 - 0.00%
2000-10-19 0 1.230 - 1.230 - - 0 0 - 67.12 - 67.12 - - 0 - 0.00%
2000-10-18 0 1.230 - 1.230 - - 0 0 - 67.12 - 67.12 - - 0 - -1.60%
2000-10-17 0 1.250 - 1.250 - - 0 0 - 68.21 - 68.21 - - 0 - 0.00%
2000-10-16 0 1.250 - - - - 0 0 - 68.21 - - - - 0 - 0.00%
2000-10-13 0 1.250 - - - - 0 0 - 68.21 - - - - 0 - 0.00%
2000-10-12 0 1.250 - 1.250 - - 0 0 - 68.21 - 68.21 - - 0 - 0.00%
2000-10-11 0 1.250 - 1.250 - - 0 0 - 68.21 - 68.21 - - 0 - 0.00%
2000-10-10 0 1.250 - 1.280 - - 0 0 - 68.21 - 69.85 - - 0 - 0.00%
2000-10-09 0 1.250 1.170 - - - 0 0 - 68.21 63.85 - - - 0 - 0.00%
2000-10-05 0 1.250 - - - - 0 0 - 68.21 - - - - 0 - 0.00%
2000-10-04 0 1.250 - - - - 0 0 - 68.21 - - - - 0 - 0.00%
2000-10-03 0 1.250 - - - - 0 0 - 68.21 - - - - 0 - 0.00%
2000-09-29 0 1.250 - 1.280 - - 0 0 - 68.21 - 69.85 - - 0 - 0.00%
2000-09-28 0 1.250 - - - - 0 0 - 68.21 - - - - 0 - 0.00%
2000-09-27 0 1.250 - - - - 0 0 - 68.21 - - - - 0 - 0.00%
2000-09-26 0 1.250 - 1.280 - - 0 0 - 68.21 - 69.85 - - 0 - 0.00%
2000-09-25 0 1.250 - - - - 0 0 - 68.21 - - - - 0 - 0.00%
2000-09-22 0 1.250 - - - - 0 0 - 68.21 - - - - 0 - 0.00%
2000-09-21 0 1.250 1.140 - - - 0 0 - 68.21 62.21 - - - 0 - 0.00%
2000-09-20 0 1.250 1.250 - 1.250 1.250 25,000 31,250 1.2500 68.21 68.21 - 68.21 68.21 458 68.212 -1.57%
2000-09-19 0 1.270 1.190 - - - 0 0 - 69.30 64.94 - - - 0 - 0.00%
2000-09-18 0 1.270 1.270 - - - 0 0 - 69.30 69.30 - - - 0 - 0.00%
2000-09-15 0 1.270 1.250 - - - 0 0 - 69.30 68.21 - - - 0 - 0.00%
2000-09-14 0 1.270 1.270 1.310 1.270 1.290 32,000 41,090 1.2841 69.30 69.30 71.49 69.30 70.39 586 70.070 -3.05%
2000-09-12 0 1.310 1.280 1.310 - - 0 0 - 71.49 69.85 71.49 - - 0 - 0.00%
2000-09-11 0 1.310 1.280 1.310 - - 0 0 - 71.49 69.85 71.49 - - 0 - -0.76%
2000-09-08 0 1.320 1.310 1.340 1.320 1.320 10,000 13,200 1.3200 72.03 71.49 73.12 72.03 72.03 183 72.032 0.00%
2000-09-07 0 1.320 1.320 1.350 1.320 1.320 50,000 66,000 1.3200 72.03 72.03 73.67 72.03 72.03 916 72.032 0.00%
2000-09-06 0 1.320 1.320 1.330 1.320 1.320 22,000 29,040 1.3200 72.03 72.03 72.58 72.03 72.03 403 72.032 0.00%
2000-09-05 0 1.320 1.320 1.330 - - 0 0 - 72.03 72.03 72.58 - - 0 - 0.00%
2000-09-04 0 1.320 1.320 1.330 1.320 1.320 14,000 18,480 1.3200 72.03 72.03 72.58 72.03 72.03 257 72.032 0.00%
2000-09-01 0 1.320 1.320 1.330 1.320 1.320 80,000 105,600 1.3200 72.03 72.03 72.58 72.03 72.03 1,466 72.032 0.00%
2000-08-31 0 1.320 1.320 1.330 1.320 1.320 10,000 13,200 1.3200 72.03 72.03 72.58 72.03 72.03 183 72.032 0.00%
2000-08-30 0 1.320 1.320 1.340 1.320 1.320 208,000 274,560 1.3200 72.03 72.03 73.12 72.03 72.03 3,812 72.032 0.00%
2000-08-29 0 1.320 1.320 1.350 1.320 1.320 530,000 699,600 1.3200 72.03 72.03 73.67 72.03 72.03 9,712 72.032 0.00%
2000-08-28 0 1.320 1.320 1.330 - - 0 0 - 72.03 72.03 72.58 - - 0 - 0.00%
2000-08-25 0 1.320 1.320 1.330 1.320 1.320 80,000 105,600 1.3200 72.03 72.03 72.58 72.03 72.03 1,466 72.032 0.00%
2000-08-24 0 1.320 1.320 1.330 1.320 1.320 100,000 132,000 1.3200 72.03 72.03 72.58 72.03 72.03 1,833 72.032 0.00%
2000-08-23 0 1.320 1.320 1.330 1.320 1.320 94,000 124,080 1.3200 72.03 72.03 72.58 72.03 72.03 1,723 72.032 0.00%
2000-08-22 0 1.320 1.320 1.330 1.320 1.340 771,440 1,020,783 1.3232 72.03 72.03 72.58 72.03 73.12 14,137 72.207 0.76%
2000-08-21 0 1.310 1.310 1.330 - - 0 0 - 71.49 71.49 72.58 - - 0 - 0.00%
2000-08-18 0 1.310 1.310 1.340 1.310 1.310 80,000 104,800 1.3100 71.49 71.49 73.12 71.49 71.49 1,466 71.486 0.00%
2000-08-17 0 1.310 1.310 1.350 1.310 1.310 20,000 26,200 1.3100 71.49 71.49 73.67 71.49 71.49 367 71.486 0.00%
2000-08-16 0 1.310 1.310 1.340 - - 0 0 - 71.49 71.49 73.12 - - 0 - 0.00%
2000-08-15 0 1.310 1.310 1.330 - - 0 0 - 71.49 71.49 72.58 - - 0 - 0.00%
2000-08-14 0 1.310 1.310 1.330 1.310 1.310 22,000 28,820 1.3100 71.49 71.49 72.58 71.49 71.49 403 71.486 0.00%
2000-08-11 0 1.310 1.310 1.330 1.310 1.340 245,000 321,700 1.3131 71.49 71.49 72.58 71.49 73.12 4,490 71.653 -0.76%
2000-08-10 0 1.320 1.310 1.320 1.300 1.320 359,000 468,520 1.3051 72.03 71.49 72.03 70.94 72.03 6,579 71.217 0.76%
2000-08-09 0 1.310 1.310 1.320 - - 0 0 - 71.49 71.49 72.03 - - 0 - 0.00%
2000-08-08 0 1.310 1.310 1.320 1.310 1.310 442,000 579,020 1.3100 71.49 71.49 72.03 71.49 71.49 8,100 71.486 0.00%
2000-08-07 0 1.310 1.310 1.320 1.310 1.320 70,000 91,900 1.3129 71.49 71.49 72.03 71.49 72.03 1,283 71.642 0.00%
2000-08-04 0 1.310 1.310 1.320 1.310 1.310 466,000 610,460 1.3100 71.49 71.49 72.03 71.49 71.49 8,540 71.486 0.00%
2000-08-03 0 1.310 1.300 1.320 1.300 1.310 243,000 316,990 1.3045 71.49 70.94 72.03 70.94 71.49 4,453 71.185 0.00%
2000-08-02 0 1.310 1.300 1.310 1.300 1.310 213,000 277,600 1.3033 71.49 70.94 71.49 70.94 71.49 3,903 71.120 0.77%
2000-08-01 0 1.300 1.300 1.310 1.300 1.300 240,000 312,000 1.3000 70.94 70.94 71.49 70.94 70.94 4,398 70.940 0.00%
2000-07-31 0 1.300 1.290 1.300 1.290 1.300 231,000 298,000 1.2900 70.94 70.39 70.94 70.39 70.94 4,233 70.397 0.78%
2000-07-28 0 1.290 1.290 1.330 1.290 1.290 232,000 299,280 1.2900 70.39 70.39 72.58 70.39 70.39 4,251 70.395 0.00%
2000-07-27 0 1.290 1.290 1.300 1.290 1.290 231,000 297,990 1.2900 70.39 70.39 70.94 70.39 70.39 4,233 70.395 -0.77%
2000-07-26 0 1.300 1.290 1.320 1.290 1.300 510,000 662,900 1.2998 70.94 70.39 72.03 70.39 70.94 9,346 70.929 0.78%
2000-07-25 0 1.290 1.290 1.300 1.290 1.290 485,000 625,650 1.2900 70.39 70.39 70.94 70.39 70.39 8,888 70.395 0.00%
2000-07-24 0 1.290 1.280 1.290 1.280 1.290 71,000 90,890 1.2801 70.39 69.85 70.39 69.85 70.39 1,301 69.856 0.78%
2000-07-21 0 1.280 1.280 1.290 1.280 1.290 274,000 352,260 1.2856 69.85 69.85 70.39 69.85 70.39 5,021 70.156 0.00%
2000-07-20 0 1.280 1.280 1.290 1.280 1.290 60,000 77,300 1.2883 69.85 69.85 70.39 69.85 70.39 1,100 70.304 -0.78%
2000-07-19 0 1.290 1.280 1.300 1.280 1.290 470,000 603,300 1.2836 70.39 69.85 70.94 69.85 70.39 8,613 70.046 0.00%
2000-07-18 0 1.290 1.290 1.300 1.290 1.290 562,000 724,980 1.2900 70.39 70.39 70.94 70.39 70.39 10,299 70.395 0.78%
2000-07-17 0 1.280 1.280 1.290 1.280 1.290 96,000 123,680 1.2883 69.85 69.85 70.39 69.85 70.39 1,759 70.304 -0.78%
2000-07-14 0 1.290 1.290 1.300 - - 0 0 - 70.39 70.39 70.94 - - 0 - 0.00%
2000-07-13 0 1.290 1.280 1.310 1.280 1.310 297,000 383,260 1.2904 70.39 69.85 71.49 69.85 71.49 5,443 70.418 0.78%
2000-07-12 0 1.280 1.280 1.300 1.280 1.280 45,000 57,600 1.2800 69.85 69.85 70.94 69.85 69.85 825 69.849 0.00%
2000-07-11 0 1.280 1.280 1.300 1.270 1.280 110,000 139,900 1.2718 69.85 69.85 70.94 69.30 69.85 2,016 69.402 0.79%
2000-07-10 0 1.270 1.270 1.300 1.270 1.270 10,000 12,700 1.2700 69.30 69.30 70.94 69.30 69.30 183 69.303 -0.78%
2000-07-07 0 1.280 1.280 1.300 1.280 1.280 544,000 696,320 1.2800 69.85 69.85 70.94 69.85 69.85 9,969 69.849 0.00%
2000-07-06 0 1.280 1.280 1.320 - - 20,000 25,600 1.2800 69.85 69.85 72.03 - - 367 69.849 0.00%
2000-07-05 0 1.280 1.280 1.300 1.280 1.280 60,000 76,800 1.2800 69.85 69.85 70.94 69.85 69.85 1,100 69.849 -0.78%
2000-07-04 0 1.290 1.290 1.300 1.290 1.290 40,000 51,600 1.2900 70.39 70.39 70.94 70.39 70.39 733 70.395 -0.77%
2000-07-03 0 1.300 1.290 1.310 1.290 1.300 200,000 259,000 1.2950 70.94 70.39 71.49 70.39 70.94 3,665 70.667 0.00%
2000-06-30 0 1.300 1.290 1.320 1.290 1.300 300,000 389,800 1.2993 70.94 70.39 72.03 70.39 70.94 5,498 70.904 1.56%
2000-06-29 0 1.280 1.280 1.330 - - 0 0 - 69.85 69.85 72.58 - - 0 - 0.00%
2000-06-28 0 1.280 1.280 1.320 1.280 1.280 50,000 64,000 1.2800 69.85 69.85 72.03 69.85 69.85 916 69.849 0.79%
2000-06-27 0 1.270 1.270 1.280 1.270 1.270 40,000 50,800 1.2700 69.30 69.30 69.85 69.30 69.30 733 69.303 -0.78%
2000-06-26 0 1.280 1.260 1.280 1.280 1.280 10,000 12,800 1.2800 69.85 68.76 69.85 69.85 69.85 183 69.849 0.00%
2000-06-23 0 1.280 1.270 1.280 1.260 1.280 159,000 201,420 1.2668 69.85 69.30 69.85 68.76 69.85 2,914 69.128 1.59%
2000-06-22 0 1.260 1.250 1.270 1.250 1.260 73,000 91,260 1.2501 68.76 68.21 69.30 68.21 68.76 1,338 68.219 0.00%
2000-06-21 0 1.260 1.260 1.270 1.250 1.260 146,000 183,760 1.2586 68.76 68.76 69.30 68.21 68.76 2,675 68.683 0.00%
2000-06-20 0 1.260 1.250 1.270 1.250 1.260 203,000 254,450 1.2534 68.76 68.21 69.30 68.21 68.76 3,720 68.400 0.00%
2000-06-19 0 1.260 1.250 1.260 1.250 1.260 288,000 361,000 1.2535 68.76 68.21 68.76 68.21 68.76 5,278 68.401 0.80%
2000-06-16 0 1.250 1.250 1.260 1.240 1.260 263,000 328,750 1.2500 68.21 68.21 68.76 67.67 68.76 4,820 68.212 0.00%
2000-06-15 0 1.250 1.240 1.260 1.240 1.250 140,000 174,600 1.2471 68.21 67.67 68.76 67.67 68.21 2,566 68.056 0.00%
2000-06-14 0 1.250 1.240 1.260 1.230 1.250 220,000 273,600 1.2436 68.21 67.67 68.76 67.12 68.21 4,032 67.864 0.00%
2000-06-13 0 1.250 1.230 1.250 1.230 1.250 31,000 38,150 1.2306 68.21 67.12 68.21 67.12 68.21 568 67.156 1.63%
2000-06-12 0 1.230 1.230 1.270 1.230 1.230 85,000 104,550 1.2300 67.12 67.12 69.30 67.12 67.12 1,558 67.120 -1.60%
2000-06-09 0 1.250 1.250 1.260 1.240 1.260 30,000 37,500 1.2500 68.21 68.21 68.76 67.67 68.76 550 68.212 0.81%
2000-06-08 0 1.240 1.240 1.270 1.230 1.240 60,000 74,300 1.2383 67.67 67.67 69.30 67.12 67.67 1,100 67.575 0.00%
2000-06-07 0 1.240 1.240 1.270 1.240 1.240 110,000 136,400 1.2400 67.67 67.67 69.30 67.67 67.67 2,016 67.666 0.00%
2000-06-05 0 1.240 1.240 1.250 1.230 1.240 64,000 79,320 1.2394 67.67 67.67 68.21 67.12 67.67 1,173 67.632 0.81%
2000-06-02 0 1.230 1.230 1.240 - - 0 0 - 67.12 67.12 67.67 - - 0 - 0.82%
2000-06-01 0 1.220 1.220 1.230 1.220 1.230 260,905 320,750 1.2294 66.57 66.57 67.12 66.57 67.12 4,781 67.086 0.00%
2000-05-31 0 1.220 1.220 1.230 - - 0 0 - 66.57 66.57 67.12 - - 0 - 0.00%
2000-05-30 0 1.220 1.220 1.230 1.220 1.220 60,000 73,200 1.2200 66.57 66.57 67.12 66.57 66.57 1,100 66.575 0.00%
2000-05-29 0 1.220 1.220 1.230 - - 0 0 - 66.57 66.57 67.12 - - 0 - 0.00%
2000-05-26 0 1.220 1.220 1.230 1.220 1.230 33,000 40,360 1.2230 66.57 66.57 67.12 66.57 67.12 605 66.740 0.00%
2000-05-25 0 1.220 1.220 1.230 1.220 1.220 595,000 725,900 1.2200 66.57 66.57 67.12 66.57 66.57 10,904 66.575 0.83%
2000-05-24 0 1.210 1.210 1.220 1.200 1.210 172,000 207,620 1.2071 66.03 66.03 66.57 65.48 66.03 3,152 65.870 -0.82%
2000-05-23 0 1.220 1.220 - 1.220 1.220 746,000 910,120 1.2200 66.57 66.57 - 66.57 66.57 13,671 66.575 0.00%
2000-05-22 0 1.220 1.210 1.220 1.220 1.220 1,160,000 1,415,200 1.2200 66.57 66.03 66.57 66.57 66.57 21,257 66.575 -0.81%
2000-05-19 0 1.230 1.230 1.250 1.230 1.230 195,000 239,850 1.2300 67.12 67.12 68.21 67.12 67.12 3,573 67.120 0.82%
2000-05-18 0 1.220 1.220 1.270 1.220 1.230 302,000 369,440 1.2233 66.57 66.57 69.30 66.57 67.12 5,534 66.755 -0.81%
2000-05-17 0 1.230 1.230 1.240 1.220 1.230 730,000 897,600 1.2296 67.12 67.12 67.67 66.57 67.12 13,377 67.098 -0.81%
2000-05-16 0 1.240 1.230 1.250 1.240 1.250 281,000 348,940 1.2418 67.67 67.12 68.21 67.67 68.21 5,149 67.763 0.00%
2000-05-15 0 1.240 1.240 1.250 1.230 1.250 120,000 148,760 1.2397 67.67 67.67 68.21 67.12 68.21 2,199 67.648 1.64%
2000-05-12 0 1.300 1.300 1.320 1.290 1.320 861,000 1,126,300 1.3081 66.57 66.57 67.60 66.06 67.60 16,813 66.991 1.56%
2000-05-10 0 1.280 1.280 1.310 1.230 1.330 1,409,000 1,808,940 1.2838 65.55 65.55 67.09 62.99 68.11 27,513 65.747 -5.19%
2000-05-09 1 1.350 - - - - 0 0 - 69.14 - - - - 0 - 0.00%
2000-05-08 1 1.350 - - - - 0 0 - 69.14 - - - - 0 - 0.00%
2000-05-05 1 1.350 - - - - 0 0 - 69.14 - - - - 0 - 0.00%
2000-05-04 1 1.350 - - - - 0 0 - 69.14 - - - - 0 - 0.00%
2000-05-03 1 1.350 - - - - 0 0 - 69.14 - - - - 0 - 0.00%
2000-05-02 1 1.350 - - - - 0 0 - 69.14 - - - - 0 - 0.00%
2000-04-28 1 1.350 - - - - 0 0 - 69.14 - - - - 0 - 0.00%
2000-04-27 1 1.350 - - - - 0 0 - 69.14 - - - - 0 - 0.00%
2000-04-26 1 1.350 - - - - 0 0 - 69.14 - - - - 0 - 0.00%
2000-04-25 1 1.350 - - - - 0 0 - 69.14 - - - - 0 - 0.00%
2000-04-20 1 1.350 - - - - 0 0 - 69.14 - - - - 0 - 0.00%
2000-04-19 1 1.350 - - - - 0 0 - 69.14 - - - - 0 - 0.00%
2000-04-18 1 1.350 - - - - 0 0 - 69.14 - - - - 0 - 0.00%
2000-04-17 1 1.350 - - - - 0 0 - 69.14 - - - - 0 - 0.00%
2000-04-14 0 1.350 1.310 1.370 1.220 1.420 1,811,000 2,454,960 1.3556 69.14 67.09 70.16 62.48 72.72 35,363 69.421 11.57%
2000-04-13 0 1.210 1.210 1.240 1.200 1.200 14,000 16,700 1.1929 61.97 61.97 63.50 61.45 61.45 273 61.088 -3.20%
2000-04-12 0 1.250 1.180 1.250 1.250 1.250 50,000 62,500 1.2500 64.01 60.43 64.01 64.01 64.01 976 64.014 2.46%
2000-04-11 0 1.220 1.200 1.240 - - 0 0 - 62.48 61.45 63.50 - - 0 - 0.00%
2000-04-10 0 1.220 1.190 1.240 1.190 1.220 115,000 139,850 1.2161 62.48 60.94 63.50 60.94 62.48 2,246 62.277 1.67%
2000-04-07 0 1.200 1.190 1.220 1.190 1.200 97,000 116,230 1.1982 61.45 60.94 62.48 60.94 61.45 1,894 61.364 0.84%
2000-04-06 0 1.190 1.170 1.200 1.180 1.230 140,000 168,900 1.2064 60.94 59.92 61.45 60.43 62.99 2,734 61.783 -1.65%
2000-04-05 0 1.210 1.190 1.250 - - 0 0 - 61.97 60.94 64.01 - - 0 - 0.00%
2000-04-03 0 1.210 1.210 - 1.210 1.210 10,000 12,100 1.2100 61.97 61.97 - 61.97 61.97 195 61.966 -1.63%
2000-03-31 0 1.230 1.230 1.250 1.220 1.220 20,000 24,400 1.2200 62.99 62.99 64.01 62.48 62.48 391 62.478 0.82%
2000-03-30 0 1.220 1.200 1.250 1.220 1.220 10,000 12,200 1.2200 62.48 61.45 64.01 62.48 62.48 195 62.478 0.83%
2000-03-29 0 1.210 1.210 1.230 1.210 1.210 20,000 24,200 1.2100 61.97 61.97 62.99 61.97 61.97 391 61.966 -0.82%
2000-03-28 0 1.220 1.220 1.230 1.220 1.220 50,000 61,000 1.2200 62.48 62.48 62.99 62.48 62.48 976 62.478 1.67%
2000-03-27 0 1.200 1.200 1.230 1.200 1.200 50,000 60,000 1.2000 61.45 61.45 62.99 61.45 61.45 976 61.454 -0.83%
2000-03-24 0 1.210 1.210 1.230 1.200 1.210 116,000 139,640 1.2038 61.97 61.97 62.99 61.45 61.97 2,265 61.648 0.83%
2000-03-23 0 1.200 1.170 1.200 - - 0 0 - 61.45 59.92 61.45 - - 0 - 0.00%
2000-03-22 0 1.200 1.160 1.200 1.180 1.200 30,000 35,600 1.1867 61.45 59.41 61.45 60.43 61.45 586 60.771 1.69%
2000-03-21 0 1.180 1.140 1.220 1.180 1.180 20,000 23,600 1.1800 60.43 58.38 62.48 60.43 60.43 391 60.429 0.00%
2000-03-20 0 1.180 1.180 - 1.150 1.180 165,000 192,650 1.1676 60.43 60.43 - 58.89 60.43 3,222 59.793 -1.67%
2000-03-17 0 1.200 1.200 1.220 1.200 1.200 14,000 16,800 1.2000 61.45 61.45 62.48 61.45 61.45 273 61.454 0.00%
2000-03-16 0 1.200 1.190 1.230 1.200 1.220 50,000 60,600 1.2120 61.45 60.94 62.99 61.45 62.48 976 62.068 1.69%
2000-03-15 0 1.180 1.180 1.240 1.160 1.160 50,000 58,000 1.1600 60.43 60.43 63.50 59.41 59.41 976 59.405 -4.84%
2000-03-14 0 1.240 - 1.240 - - 0 0 - 63.50 - 63.50 - - 0 - 0.00%
2000-03-13 0 1.240 1.200 1.240 - - 0 0 - 63.50 61.45 63.50 - - 0 - 0.00%
2000-03-10 0 1.240 1.200 1.240 1.220 1.250 120,000 148,100 1.2342 63.50 61.45 63.50 62.48 64.01 2,343 63.203 1.64%
2000-03-09 0 1.220 1.220 1.280 1.220 1.300 162,000 202,260 1.2485 62.48 62.48 65.55 62.48 66.57 3,163 63.938 -3.94%
2000-03-08 0 1.270 1.220 1.270 1.200 1.270 20,000 25,120 1.2560 65.04 62.48 65.04 61.45 65.04 391 64.321 2.42%
2000-03-07 0 1.240 1.220 1.280 1.180 1.240 201,000 244,980 1.2188 63.50 62.48 65.55 60.43 63.50 3,925 62.417 2.48%
2000-03-06 0 1.210 1.210 1.250 1.210 1.240 178,000 218,860 1.2296 61.97 61.97 64.01 61.97 63.50 3,476 62.967 -4.72%
2000-03-03 0 1.270 1.240 1.270 1.240 1.280 185,000 234,130 1.2656 65.04 63.50 65.04 63.50 65.55 3,612 64.811 3.25%
2000-03-02 0 1.230 1.230 1.280 1.220 1.250 160,000 196,400 1.2275 62.99 62.99 65.55 62.48 64.01 3,124 62.862 -2.38%
2000-03-01 0 1.260 - 1.260 - - 0 0 - 64.53 - 64.53 - - 0 - 0.00%
2000-02-29 0 1.260 - 1.270 1.260 1.260 10,799 13,575 1.2571 64.53 - 65.04 64.53 64.53 211 64.376 -1.56%
2000-02-28 0 1.280 - 1.280 1.270 1.280 70,000 89,400 1.2771 65.55 - 65.55 65.04 65.55 1,367 65.404 0.00%
2000-02-25 0 1.280 - 1.280 - - 0 0 - 65.55 - 65.55 - - 0 - -0.78%
2000-02-24 0 1.290 1.240 1.300 1.240 1.290 183,000 232,370 1.2698 66.06 63.50 66.57 63.50 66.06 3,573 65.027 0.78%
2000-02-23 0 1.280 1.270 1.300 1.250 1.300 126,000 162,700 1.2913 65.55 65.04 66.57 64.01 66.57 2,460 66.128 -1.54%
2000-02-22 0 1.300 - 1.300 1.290 1.300 330,000 426,700 1.2930 66.57 - 66.57 66.06 66.57 6,444 66.218 0.00%
2000-02-21 0 1.300 - 1.300 1.300 1.300 160,000 208,000 1.3000 66.57 - 66.57 66.57 66.57 3,124 66.575 -2.26%
2000-02-18 0 1.330 - 1.330 1.330 1.420 332,000 452,110 1.3618 68.11 - 68.11 68.11 72.72 6,483 69.738 2.31%
2000-02-17 0 1.300 1.270 1.300 1.190 1.300 983,000 1,239,930 1.2614 66.57 65.04 66.57 60.94 66.57 19,195 64.597 9.24%
2000-02-16 0 1.190 1.190 1.220 1.160 1.220 472,000 565,120 1.1973 60.94 60.94 62.48 59.41 62.48 9,217 61.315 2.59%
2000-02-15 0 1.160 1.160 1.200 1.160 1.290 340,000 411,700 1.2109 59.41 59.41 61.45 59.41 66.06 6,639 62.011 0.00%
2000-02-14 0 1.160 1.130 1.160 1.140 1.180 201,000 233,160 1.1600 59.41 57.87 59.41 58.38 60.43 3,925 59.405 4.50%
2000-02-11 0 1.110 1.110 1.160 1.110 1.200 298,000 343,000 1.1510 56.84 56.84 59.41 56.84 61.45 5,819 58.945 -7.50%
2000-02-10 0 1.200 1.170 1.210 1.200 1.250 143,000 175,790 1.2293 61.45 59.92 61.97 61.45 64.01 2,792 62.954 -1.64%
2000-02-09 0 1.220 1.120 1.220 1.120 1.220 428,000 496,540 1.1601 62.48 57.36 62.48 57.36 62.48 8,358 59.412 8.93%
2000-02-08 0 1.120 1.120 1.150 1.110 1.110 60,000 66,600 1.1100 57.36 57.36 58.89 56.84 56.84 1,172 56.845 0.90%
2000-02-03 0 1.110 1.110 1.140 1.110 1.130 200,000 224,300 1.1215 56.84 56.84 58.38 56.84 57.87 3,905 57.433 0.91%
2000-02-02 0 1.100 1.050 1.140 1.060 1.100 475,000 511,300 1.0764 56.33 53.77 58.38 54.28 56.33 9,275 55.125 3.77%
2000-02-01 0 1.060 1.020 1.090 1.000 1.060 367,000 385,770 1.0511 54.28 52.24 55.82 51.21 54.28 7,166 53.830 2.91%
2000-01-31 0 1.030 - 1.050 1.030 1.060 147,000 154,410 1.0504 52.75 - 53.77 52.75 54.28 2,870 53.793 0.98%
2000-01-28 0 1.020 1.000 1.060 1.020 1.060 210,000 220,100 1.0481 52.24 51.21 54.28 52.24 54.28 4,101 53.674 0.00%
2000-01-27 0 1.020 - 1.080 1.020 1.050 50,000 51,600 1.0320 52.24 - 55.31 52.24 53.77 976 52.850 0.99%
2000-01-26 0 1.010 0.970 - - - 0 0 - 51.72 49.67 - - - 0 - 0.00%
2000-01-25 0 1.010 - 1.050 1.010 1.020 70,000 70,900 1.0129 51.72 - 53.77 51.72 52.24 1,367 51.870 -4.72%
2000-01-24 0 1.060 - 1.100 - - 0 0 - 54.28 - 56.33 - - 0 - 0.00%
2000-01-21 0 1.060 0.990 1.060 1.020 1.060 180,000 186,400 1.0356 54.28 50.70 54.28 52.24 54.28 3,515 53.032 3.92%
2000-01-20 0 1.020 1.020 1.040 1.010 1.050 197,000 201,940 1.0251 52.24 52.24 53.26 51.72 53.77 3,847 52.495 0.00%
2000-01-19 0 1.020 1.000 1.040 0.980 1.020 110,000 109,400 0.9945 52.24 51.21 53.26 50.19 52.24 2,148 50.932 0.00%
2000-01-18 0 1.020 1.010 1.080 1.000 1.020 144,000 145,100 1.0076 52.24 51.72 55.31 51.21 52.24 2,812 51.602 2.00%
2000-01-17 0 1.000 0.940 1.000 0.940 1.000 183,000 182,220 0.9957 51.21 48.14 51.21 48.14 51.21 3,573 50.993 2.04%
2000-01-14 0 0.980 0.940 1.000 - - 0 0 - 50.19 48.14 51.21 - - 0 - 0.00%
2000-01-13 0 0.980 0.940 1.000 - - 0 0 - 50.19 48.14 51.21 - - 0 - 0.00%
2000-01-12 0 0.980 0.940 1.000 - - 0 0 - 50.19 48.14 51.21 - - 0 - 0.00%
2000-01-11 0 0.980 - 1.000 0.980 0.980 20,000 19,600 0.9800 50.19 - 51.21 50.19 50.19 391 50.187 0.00%
2000-01-10 0 0.980 - 1.000 - - 0 0 - 50.19 - 51.21 - - 0 - 0.00%
2000-01-07 0 0.980 - 1.000 - - 0 0 - 50.19 - 51.21 - - 0 - 0.00%
2000-01-06 0 0.980 0.920 0.980 0.950 0.980 150,000 144,800 0.9653 50.19 47.11 50.19 48.65 50.19 2,929 49.436 7.69%
2000-01-05 0 0.910 - 0.950 0.910 0.910 100,000 91,000 0.9100 46.60 - 48.65 46.60 46.60 1,953 46.602 0.00%
2000-01-04 0 0.910 0.910 0.950 0.900 0.910 85,000 76,750 0.9029 46.60 46.60 48.65 46.09 46.60 1,660 46.241 0.00%
2000-01-03 0 0.910 0.910 0.930 0.900 0.900 80,000 72,000 0.9000 46.60 46.60 47.63 46.09 46.09 1,562 46.090 1.11%
1999-12-30 0 0.900 - - 0.900 0.900 20,000 18,000 0.9000 46.09 - - 46.09 46.09 391 46.090 -1.10%
1999-12-29 0 0.910 - - - - 0 0 - 46.60 - - - - 0 - 0.00%
1999-12-28 0 0.910 0.870 - - - 0 0 - 46.60 44.55 - - - 0 - 0.00%
1999-12-24 0 0.910 0.890 - - - 0 0 - 46.60 45.58 - - - 0 - 0.00%
1999-12-23 0 0.910 0.880 - 0.910 0.910 122,000 111,020 0.9100 46.60 45.07 - 46.60 46.60 2,382 46.602 2.25%
1999-12-22 0 0.890 0.880 - - - 0 0 - 45.58 45.07 - - - 0 - 0.00%
1999-12-21 0 0.890 0.880 - 0.870 0.890 263,000 230,010 0.8746 45.58 45.07 - 44.55 45.58 5,136 44.787 0.00%
1999-12-20 0 0.890 0.890 0.950 0.890 0.890 50,000 44,500 0.8900 45.58 45.58 48.65 45.58 45.58 976 45.578 -2.20%
1999-12-17 0 0.910 - 0.910 - - 0 0 - 46.60 - 46.60 - - 0 - 0.00%
1999-12-16 0 0.910 - 0.920 - - 0 0 - 46.60 - 47.11 - - 0 - 0.00%
1999-12-15 0 0.910 0.870 0.960 - - 0 0 - 46.60 44.55 49.16 - - 0 - 0.00%
1999-12-14 0 0.910 - - - - 0 0 - 46.60 - - - - 0 - 0.00%
1999-12-13 0 0.910 0.900 - - - 0 0 - 46.60 46.09 - - - 0 - 0.00%
1999-12-10 0 0.910 0.890 0.910 0.910 0.910 10,000 9,100 0.9100 46.60 45.58 46.60 46.60 46.60 195 46.602 1.11%
1999-12-09 0 0.900 0.880 0.930 - - 0 0 - 46.09 45.07 47.63 - - 0 - 0.00%
1999-12-08 0 0.900 0.880 0.930 - - 0 0 - 46.09 45.07 47.63 - - 0 - 0.00%
1999-12-07 0 0.900 0.880 - - - 0 0 - 46.09 45.07 - - - 0 - 0.00%
1999-12-06 0 0.900 0.900 0.930 0.900 0.900 20,000 18,000 0.9000 46.09 46.09 47.63 46.09 46.09 391 46.090 -3.23%
1999-12-03 0 0.930 0.900 0.930 0.890 0.930 30,000 27,100 0.9033 47.63 46.09 47.63 45.58 47.63 586 46.261 4.49%
1999-12-02 0 0.890 0.870 0.920 0.850 0.890 180,000 156,200 0.8678 45.58 44.55 47.11 43.53 45.58 3,515 44.440 1.14%
1999-12-01 0 0.880 0.860 - - - 0 0 - 45.07 44.04 - - - 0 - 0.00%
1999-11-30 0 0.880 0.880 - 0.880 0.880 5,000 4,400 0.8800 45.07 45.07 - 45.07 45.07 98 45.066 0.00%
1999-11-29 0 0.880 0.860 - - - 0 0 - 45.07 44.04 - - - 0 - 0.00%
1999-11-26 0 0.880 0.880 - - - 0 0 - 45.07 45.07 - - - 0 - 0.00%
1999-11-25 0 0.880 0.870 - 0.880 0.880 20,000 17,600 0.8800 45.07 44.55 - 45.07 45.07 391 45.066 -1.12%
1999-11-24 0 0.890 0.880 - 0.890 0.890 70,000 62,300 0.8900 45.58 45.07 - 45.58 45.58 1,367 45.578 -1.11%
1999-11-23 0 0.900 0.890 - - - 0 0 - 46.09 45.58 - - - 0 - 0.00%
1999-11-22 0 0.900 0.890 - - - 0 0 - 46.09 45.58 - - - 0 - 0.00%
1999-11-19 0 0.900 0.900 0.930 - - 0 0 - 46.09 46.09 47.63 - - 0 - 0.00%
1999-11-18 0 0.900 0.900 - 0.900 0.900 20,000 18,000 0.9000 46.09 46.09 - 46.09 46.09 391 46.090 -3.23%
1999-11-17 0 0.930 0.890 - - - 0 0 - 47.63 45.58 - - - 0 - 0.00%
1999-11-16 0 0.930 0.900 1.000 0.890 0.940 120,000 109,100 0.9092 47.63 46.09 51.21 45.58 48.14 2,343 46.560 3.33%
1999-11-15 0 0.900 0.900 - - - 0 0 - 46.09 46.09 - - - 0 - 0.00%
1999-11-12 0 0.900 0.890 - - - 0 0 - 46.09 45.58 - - - 0 - 0.00%
1999-11-11 0 0.900 0.900 0.960 0.900 0.900 40,000 36,000 0.9000 46.09 46.09 49.16 46.09 46.09 781 46.090 -1.10%
1999-11-10 0 0.910 0.910 0.930 0.900 0.900 40,000 36,000 0.9000 46.60 46.60 47.63 46.09 46.09 781 46.090 1.11%
1999-11-09 0 0.900 0.900 - 0.900 0.900 30,000 27,000 0.9000 46.09 46.09 - 46.09 46.09 586 46.090 0.00%
1999-11-08 0 0.900 0.900 - 0.900 0.910 50,000 45,340 0.9068 46.09 46.09 - 46.09 46.60 976 46.438 0.00%
1999-11-05 0 0.900 0.890 0.920 0.900 0.900 100,000 90,000 0.9000 46.09 45.58 47.11 46.09 46.09 1,953 46.090 -1.10%
1999-11-04 0 0.910 0.870 - - - 0 0 - 46.60 44.55 - - - 0 - 0.00%
1999-11-03 0 0.910 0.870 - 0.910 0.910 31,000 28,210 0.9100 46.60 44.55 - 46.60 46.60 605 46.602 0.00%
1999-11-02 0 0.910 0.870 - - - 0 0 - 46.60 44.55 - - - 0 - 0.00%
1999-11-01 0 0.910 0.870 - - - 0 0 - 46.60 44.55 - - - 0 - 0.00%
1999-10-29 0 0.910 0.900 0.930 0.900 0.910 35,000 31,700 0.9057 46.60 46.09 47.63 46.09 46.60 683 46.383 1.11%
1999-10-28 0 0.900 0.860 0.950 0.900 0.900 30,000 27,000 0.9000 46.09 44.04 48.65 46.09 46.09 586 46.090 0.00%
1999-10-27 0 0.900 0.860 - 0.900 0.900 100,000 90,000 0.9000 46.09 44.04 - 46.09 46.09 1,953 46.090 0.00%
1999-10-26 0 0.900 0.900 0.930 0.900 0.930 120,000 109,500 0.9125 46.09 46.09 47.63 46.09 47.63 2,343 46.730 -3.23%
1999-10-25 0 0.930 0.910 1.000 - - 0 0 - 47.63 46.60 51.21 - - 0 - 0.00%
1999-10-22 0 0.930 0.900 - - - 0 0 - 47.63 46.09 - - - 0 - 0.00%
1999-10-21 0 0.930 0.900 0.970 0.930 0.930 120,000 111,600 0.9300 47.63 46.09 49.67 47.63 47.63 2,343 47.626 0.00%
1999-10-20 0 0.930 0.920 0.930 0.900 0.930 17,000 15,780 0.9282 47.63 47.11 47.63 46.09 47.63 332 47.536 3.33%
1999-10-19 0 0.900 0.890 - 0.900 0.900 30,000 27,000 0.9000 46.09 45.58 - 46.09 46.09 586 46.090 -3.23%
1999-10-15 0 0.930 0.920 - - - 0 0 - 47.63 47.11 - - - 0 - 0.00%
1999-10-14 0 0.930 0.930 - - - 0 0 - 47.63 47.63 - - - 0 - 3.33%
1999-10-13 0 0.900 0.860 0.960 0.900 0.900 140,000 126,000 0.9000 46.09 44.04 49.16 46.09 46.09 2,734 46.090 -8.16%
1999-10-12 0 0.980 - 0.980 0.930 0.980 57,000 55,070 0.9661 50.19 - 50.19 47.63 50.19 1,113 49.477 4.26%
1999-10-11 0 0.940 0.940 0.950 0.940 0.940 8,000 7,520 0.9400 48.14 48.14 48.65 48.14 48.14 156 48.139 0.00%
1999-10-08 0 0.940 0.940 - - - 0 0 - 48.14 48.14 - - - 0 - 0.00%
1999-10-07 0 0.940 0.940 0.970 0.940 0.940 10,000 9,400 0.9400 48.14 48.14 49.67 48.14 48.14 195 48.139 -1.05%
1999-10-06 0 0.950 0.940 0.950 0.950 0.950 10,000 9,500 0.9500 48.65 48.14 48.65 48.65 48.65 195 48.651 2.15%
1999-10-05 0 0.930 0.930 - 0.930 0.930 2,000 1,860 0.9300 47.63 47.63 - 47.63 47.63 39 47.626 -1.06%
1999-10-04 0 0.940 0.930 - - - 0 0 - 48.14 47.63 - - - 0 - 0.00%
1999-09-30 0 0.940 0.930 - - - 0 0 - 48.14 47.63 - - - 0 - 0.00%
1999-09-29 0 0.940 0.930 0.980 - - 0 0 - 48.14 47.63 50.19 - - 0 - 0.00%
1999-09-28 0 0.940 0.940 0.980 0.930 0.940 60,000 56,300 0.9383 48.14 48.14 50.19 47.63 48.14 1,172 48.053 1.08%
1999-09-27 0 0.930 0.930 0.940 0.930 0.930 50,000 46,500 0.9300 47.63 47.63 48.14 47.63 47.63 976 47.626 0.00%
1999-09-24 0 0.930 0.910 0.950 - - 0 0 - 47.63 46.60 48.65 - - 0 - 0.00%
1999-09-23 0 0.930 0.930 0.950 0.930 0.930 50,000 46,500 0.9300 47.63 47.63 48.65 47.63 47.63 976 47.626 0.00%
1999-09-22 0 0.930 0.930 - 0.930 0.930 30,000 27,900 0.9300 47.63 47.63 - 47.63 47.63 586 47.626 -1.06%
1999-09-21 0 0.940 0.940 0.980 - - 0 0 - 48.14 48.14 50.19 - - 0 - 1.08%
1999-09-20 0 0.930 0.930 - - - 0 0 - 47.63 47.63 - - - 0 - 0.00%
1999-09-17 0 0.930 0.930 - - - 0 0 - 47.63 47.63 - - - 0 - 0.00%
1999-09-15 0 0.930 0.930 0.980 0.930 0.930 40,000 37,200 0.9300 47.63 47.63 50.19 47.63 47.63 781 47.626 -1.06%
1999-09-14 0 0.940 0.940 - - - 0 0 - 48.14 48.14 - - - 0 - 1.08%
1999-09-13 0 0.930 0.910 - 0.930 0.930 100,000 93,000 0.9300 47.63 46.60 - 47.63 47.63 1,953 47.626 -0.53%
1999-09-10 0 0.970 0.970 1.000 0.970 0.970 22,500 21,800 0.9689 47.88 47.88 49.36 47.88 47.88 456 47.828 -2.02%
1999-09-09 0 0.990 0.970 1.030 - - 0 0 - 48.87 47.88 50.84 - - 0 - 0.00%
1999-09-08 0 0.990 0.980 - 0.990 0.990 19,000 18,810 0.9900 48.87 48.38 - 48.87 48.87 385 48.870 0.00%
1999-09-07 0 0.990 0.990 1.040 0.990 1.000 102,000 101,580 0.9959 48.87 48.87 51.34 48.87 49.36 2,066 49.160 1.02%
1999-09-06 0 0.980 0.970 - - - 0 0 - 48.38 47.88 - - - 0 - 0.00%
1999-09-03 0 0.980 0.960 0.980 0.980 0.980 20,000 19,600 0.9800 48.38 47.39 48.38 48.38 48.38 405 48.376 2.08%
1999-09-02 0 0.960 0.960 1.010 0.960 0.960 10,000 9,600 0.9600 47.39 47.39 49.86 47.39 47.39 203 47.389 -1.03%
1999-09-01 0 0.970 0.940 - - - 10,000 9,400 0.9400 47.88 46.40 - - - 203 46.402 0.00%
1999-08-31 0 0.970 0.970 - - - 0 0 - 47.88 47.88 - - - 0 - 2.11%
1999-08-30 0 0.950 0.950 - - - 0 0 - 46.90 46.90 - - - 0 - 0.00%
1999-08-27 0 0.950 0.950 - 0.950 0.970 211,000 202,360 0.9591 46.90 46.90 - 46.90 47.88 4,274 47.342 -1.04%
1999-08-26 0 0.960 0.960 0.980 - - 0 0 - 47.39 47.39 48.38 - - 0 - 0.00%
1999-08-25 0 0.960 0.960 1.000 0.960 0.980 100,000 97,800 0.9780 47.39 47.39 49.36 47.39 48.38 2,026 48.277 -2.04%
1999-08-24 0 0.980 0.980 1.000 - - 0 0 - 48.38 48.38 49.36 - - 0 - 0.00%
1999-08-23 0 0.980 0.980 - - - 0 0 - 48.38 48.38 - - - 0 - 0.00%
1999-08-20 0 0.980 0.980 1.030 0.980 0.980 11,525 11,268 0.9777 48.38 48.38 50.84 48.38 48.38 233 48.263 -3.92%
1999-08-19 0 1.020 1.020 1.030 0.960 1.020 207,000 204,000 0.9855 50.35 50.35 50.84 47.39 50.35 4,193 48.648 6.25%
1999-08-18 0 0.960 0.960 - 0.960 0.960 50,000 48,000 0.9600 47.39 47.39 - 47.39 47.39 1,013 47.389 0.00%
1999-08-17 0 0.960 0.960 - 0.960 0.960 30,000 28,800 0.9600 47.39 47.39 - 47.39 47.39 608 47.389 0.00%
1999-08-16 0 0.960 0.960 - - - 0 0 - 47.39 47.39 - - - 0 - 0.00%
1999-08-13 0 0.960 0.950 - 0.960 0.960 30,000 28,800 0.9600 47.39 46.90 - 47.39 47.39 608 47.389 1.05%
1999-08-12 0 0.950 0.950 0.960 0.950 0.950 30,000 28,500 0.9500 46.90 46.90 47.39 46.90 46.90 608 46.895 0.00%
1999-08-11 0 0.950 0.920 0.950 - - 0 0 - 46.90 45.41 46.90 - - 0 - 0.00%
1999-08-10 0 0.950 0.950 - 0.950 0.950 50,000 47,500 0.9500 46.90 46.90 - 46.90 46.90 1,013 46.895 -1.04%
1999-08-09 0 0.960 0.960 - - - 0 0 - 47.39 47.39 - - - 0 - 0.00%
1999-08-06 0 0.960 0.960 1.000 0.960 1.000 320,000 314,550 0.9830 47.39 47.39 49.36 47.39 49.36 6,483 48.523 -4.00%
1999-08-05 0 1.000 0.960 1.000 1.000 1.000 40,000 40,000 1.0000 49.36 47.39 49.36 49.36 49.36 810 49.363 0.00%
1999-08-04 0 1.000 1.000 1.030 0.980 1.040 112,000 111,640 0.9968 49.36 49.36 50.84 48.38 51.34 2,269 49.205 3.09%
1999-08-03 0 0.970 0.970 0.990 - - 0 0 - 47.88 47.88 48.87 - - 0 - 0.00%
1999-08-02 0 0.970 0.970 0.990 - - 0 0 - 47.88 47.88 48.87 - - 0 - 1.04%
1999-07-30 0 0.960 0.960 - 0.960 0.960 10,000 9,600 0.9600 47.39 47.39 - 47.39 47.39 203 47.389 -2.04%
1999-07-29 0 0.980 0.940 0.990 - - 0 0 - 48.38 46.40 48.87 - - 0 - 0.00%
1999-07-28 0 0.980 0.940 0.990 - - 0 0 - 48.38 46.40 48.87 - - 0 - 0.00%
1999-07-27 0 0.980 - - - - 0 0 - 48.38 - - - - 0 - 0.00%
1999-07-26 0 0.980 - 1.000 - - 0 0 - 48.38 - 49.36 - - 0 - 0.00%
1999-07-23 0 0.980 - - - - 0 0 - 48.38 - - - - 0 - 0.00%
1999-07-22 0 0.980 0.980 1.000 - - 0 0 - 48.38 48.38 49.36 - - 0 - 1.03%
1999-07-21 0 0.970 0.960 1.000 - - 0 0 - 47.88 47.39 49.36 - - 0 - 0.00%
1999-07-20 0 0.970 0.960 0.980 0.970 0.970 116,000 112,520 0.9700 47.88 47.39 48.38 47.88 47.88 2,350 47.883 0.00%
1999-07-19 0 0.970 0.940 - - - 0 0 - 47.88 46.40 - - - 0 - 0.00%
1999-07-16 0 0.970 0.970 0.990 0.960 0.960 50,000 48,000 0.9600 47.88 47.88 48.87 47.39 47.39 1,013 47.389 0.00%
1999-07-15 0 0.970 0.970 1.010 - - 0 0 - 47.88 47.88 49.86 - - 0 - 0.00%
1999-07-14 0 0.970 0.970 1.000 0.970 0.990 96,000 93,420 0.9731 47.88 47.88 49.36 47.88 48.87 1,945 48.037 -2.02%
1999-07-13 0 0.990 0.970 1.000 - - 0 0 - 48.87 47.88 49.36 - - 0 - 0.00%
1999-07-12 0 0.990 0.990 1.020 0.990 0.990 26,000 25,740 0.9900 48.87 48.87 50.35 48.87 48.87 527 48.870 1.02%
1999-07-09 0 0.980 0.980 1.020 - - 0 0 - 48.38 48.38 50.35 - - 0 - 0.00%
1999-07-08 0 0.980 0.980 0.990 0.980 0.990 180,000 177,400 0.9856 48.38 48.38 48.87 48.38 48.87 3,646 48.650 -1.01%
1999-07-07 0 0.990 0.980 1.000 0.980 0.990 80,000 78,700 0.9838 48.87 48.38 49.36 48.38 48.87 1,621 48.561 -1.00%
1999-07-06 0 1.000 0.990 1.020 1.000 1.010 116,000 116,160 1.0014 49.36 48.87 50.35 49.36 49.86 2,350 49.432 -0.99%
1999-07-05 0 1.010 0.980 1.010 0.980 1.010 50,000 49,500 0.9900 49.86 48.38 49.86 48.38 49.86 1,013 48.870 3.06%
1999-07-02 0 0.980 0.970 0.980 0.980 0.980 60,000 58,400 0.9733 48.38 47.88 48.38 48.38 48.38 1,215 48.047 2.08%
1999-06-30 0 0.960 0.960 0.980 0.950 0.960 46,000 43,900 0.9543 47.39 47.39 48.38 46.90 47.39 932 47.110 -1.03%
1999-06-29 0 0.970 0.960 1.010 0.960 0.970 112,000 107,920 0.9636 47.88 47.39 49.86 47.39 47.88 2,269 47.565 0.00%
1999-06-28 0 0.970 0.940 - - - 0 0 - 47.88 46.40 - - - 0 - 0.00%
1999-06-25 0 0.970 0.970 - 0.970 0.970 93,000 90,210 0.9700 47.88 47.88 - 47.88 47.88 1,884 47.883 1.04%
1999-06-24 0 0.960 0.960 0.980 0.950 0.950 147,000 139,650 0.9500 47.39 47.39 48.38 46.90 46.90 2,978 46.895 2.13%
1999-06-23 0 0.940 0.940 0.980 - - 0 0 - 46.40 46.40 48.38 - - 0 - 0.00%
1999-06-22 0 0.940 0.940 - 0.940 0.940 42,000 39,480 0.9400 46.40 46.40 - 46.40 46.40 851 46.402 -1.05%
1999-06-21 0 0.950 0.950 - - - 0 0 - 46.90 46.90 - - - 0 - 0.00%
1999-06-17 0 0.950 0.940 0.970 0.950 0.950 50,000 47,500 0.9500 46.90 46.40 47.88 46.90 46.90 1,013 46.895 -1.04%
1999-06-16 0 0.960 0.960 0.980 0.940 0.960 110,400 105,880 0.9591 47.39 47.39 48.38 46.40 47.39 2,236 47.342 0.00%
1999-06-15 0 0.960 0.960 1.000 0.960 0.960 50,000 48,000 0.9600 47.39 47.39 49.36 47.39 47.39 1,013 47.389 0.00%
1999-06-14 0 0.960 0.960 0.990 - - 0 0 - 47.39 47.39 48.87 - - 0 - -0.00%
1999-06-11 0 1.010 1.010 1.030 - - 0 0 - 47.39 47.39 48.33 - - 0 - 0.00%
1999-06-10 0 1.010 1.000 1.030 1.010 1.030 300,000 304,500 1.0150 47.39 46.92 48.33 47.39 48.33 6,394 47.623 1.00%
1999-06-09 0 1.000 1.000 1.030 1.000 1.010 91,000 91,900 1.0099 46.92 46.92 48.33 46.92 47.39 1,939 47.384 -2.91%
1999-06-08 0 1.030 1.010 1.040 1.010 1.030 56,000 57,480 1.0264 48.33 47.39 48.80 47.39 48.33 1,194 48.160 0.00%
1999-06-07 0 1.030 - 1.040 - - 0 0 - 48.33 - 48.80 - - 0 - 0.00%
1999-06-04 0 1.030 1.000 1.040 - - 0 0 - 48.33 46.92 48.80 - - 0 - 0.00%
1999-06-03 0 1.030 - 1.030 - - 0 0 - 48.33 - 48.33 - - 0 - 0.00%
1999-06-02 0 1.030 - 1.030 - - 0 0 - 48.33 - 48.33 - - 0 - -0.96%
1999-06-01 0 1.040 - 1.040 1.020 1.050 138,000 142,640 1.0336 48.80 - 48.80 47.86 49.27 2,941 48.497 1.96%
1999-05-31 0 1.020 - 1.030 1.020 1.020 30,000 30,600 1.0200 47.86 - 48.33 47.86 47.86 639 47.858 4.08%
1999-05-28 0 0.980 0.940 1.000 - - 0 0 - 45.98 44.10 46.92 - - 0 - 0.00%
1999-05-27 0 0.980 0.980 1.000 0.980 0.980 18,000 17,640 0.9800 45.98 45.98 46.92 45.98 45.98 384 45.981 0.00%
1999-05-26 0 0.980 0.950 0.980 - - 0 0 - 45.98 44.57 45.98 - - 0 - 0.00%
1999-05-25 0 0.980 0.980 1.000 0.950 0.980 70,000 67,700 0.9671 45.98 45.98 46.92 44.57 45.98 1,492 45.378 0.00%
1999-05-24 0 0.980 0.940 0.980 - - 0 0 - 45.98 44.10 45.98 - - 0 - 0.00%
1999-05-21 0 0.980 0.940 1.000 0.980 0.980 10,000 9,800 0.9800 45.98 44.10 46.92 45.98 45.98 213 45.981 0.00%
1999-05-20 0 0.980 0.960 0.980 - - 0 0 - 45.98 45.04 45.98 - - 0 - 0.00%
1999-05-19 0 0.980 0.940 0.980 0.970 0.980 22,000 21,460 0.9755 45.98 44.10 45.98 45.51 45.98 469 45.768 0.00%
1999-05-18 0 0.980 0.960 1.000 0.980 0.980 20,000 19,600 0.9800 45.98 45.04 46.92 45.98 45.98 426 45.981 4.26%
1999-05-17 0 0.940 0.940 1.000 0.940 0.950 50,000 47,450 0.9490 44.10 44.10 46.92 44.10 44.57 1,066 44.527 -4.08%
1999-05-14 0 0.980 0.960 1.000 0.970 0.980 190,000 184,800 0.9726 45.98 45.04 46.92 45.51 45.98 4,049 45.636 -2.00%
1999-05-13 0 1.000 0.970 1.000 1.000 1.000 200,000 200,000 1.0000 46.92 45.51 46.92 46.92 46.92 4,263 46.920 3.09%
1999-05-12 0 0.970 0.960 1.000 - - 0 0 - 45.51 45.04 46.92 - - 0 - 0.00%
1999-05-11 0 0.970 0.960 1.020 0.970 0.980 50,000 48,700 0.9740 45.51 45.04 47.86 45.51 45.98 1,066 45.700 -1.02%
1999-05-10 0 0.980 0.960 1.000 0.980 0.980 81,000 79,380 0.9800 45.98 45.04 46.92 45.98 45.98 1,726 45.981 -3.92%
1999-05-07 0 1.020 0.960 1.020 - - 0 0 - 47.86 45.04 47.86 - - 0 - -0.97%
1999-05-06 0 1.030 1.000 1.030 - - 0 0 - 48.33 46.92 48.33 - - 0 - -0.96%
1999-05-05 0 1.040 1.000 1.040 1.000 1.040 44,000 45,040 1.0236 48.80 46.92 48.80 46.92 48.80 938 48.029 4.00%
1999-05-04 0 1.000 0.970 1.020 1.000 1.000 60,000 60,000 1.0000 46.92 45.51 47.86 46.92 46.92 1,279 46.920 0.00%
1999-05-03 0 1.000 0.980 1.010 0.960 1.000 196,000 190,660 0.9728 46.92 45.98 47.39 45.04 46.92 4,177 45.641 2.04%
1999-04-30 0 0.980 0.970 1.040 0.970 1.000 151,000 147,990 0.9801 45.98 45.51 48.80 45.51 46.92 3,218 45.984 -3.92%
1999-04-29 0 1.020 - 1.020 - - 0 0 - 47.86 - 47.86 - - 0 - 0.00%
1999-04-28 0 1.020 0.990 1.020 - - 0 0 - 47.86 46.45 47.86 - - 0 - -0.97%
1999-04-27 0 1.030 0.980 1.030 1.050 1.050 5,000 5,250 1.0500 48.33 45.98 48.33 49.27 49.27 107 49.266 1.98%
1999-04-26 0 1.010 0.980 1.030 1.010 1.010 50,000 50,500 1.0100 47.39 45.98 48.33 47.39 47.39 1,066 47.389 0.00%
1999-04-23 0 1.010 1.000 1.040 1.000 1.060 270,000 276,900 1.0256 47.39 46.92 48.80 46.92 49.73 5,755 48.119 1.00%
1999-04-22 0 1.000 1.000 1.020 1.000 1.040 271,525 275,469 1.0145 46.92 46.92 47.86 46.92 48.80 5,787 47.601 0.00%
1999-04-21 0 1.000 0.980 1.000 - - 0 0 - 46.92 45.98 46.92 - - 0 - -1.96%
1999-04-20 0 1.020 0.940 1.020 1.020 1.020 20,000 20,400 1.0200 47.86 44.10 47.86 47.86 47.86 426 47.858 4.08%
1999-04-19 0 0.980 0.960 - - - 0 0 - 45.98 45.04 - - - 0 - 0.00%
1999-04-16 0 0.980 0.980 1.020 0.980 0.980 20,000 19,600 0.9800 45.98 45.98 47.86 45.98 45.98 426 45.981 0.00%
1999-04-15 0 0.980 - 1.020 - - 0 0 - 45.98 - 47.86 - - 0 - 0.00%
1999-04-14 0 0.980 0.950 1.000 0.980 1.040 90,000 92,300 1.0256 45.98 44.57 46.92 45.98 48.80 1,918 48.119 -2.00%
1999-04-13 0 1.000 0.980 1.000 0.950 1.020 170,000 169,200 0.9953 46.92 45.98 46.92 44.57 47.86 3,623 46.699 7.53%
1999-04-12 0 0.930 0.930 0.950 0.930 0.930 30,000 27,900 0.9300 43.64 43.64 44.57 43.64 43.64 639 43.635 0.00%
1999-04-09 0 0.930 0.920 0.950 0.910 0.930 236,000 217,620 0.9221 43.64 43.17 44.57 42.70 43.64 5,030 43.266 3.33%
1999-04-08 0 0.900 0.880 0.940 0.880 0.910 62,000 55,960 0.9026 42.23 41.29 44.10 41.29 42.70 1,321 42.349 -1.10%
1999-04-07 0 0.910 0.880 0.940 - - 0 0 - 42.70 41.29 44.10 - - 0 - 0.00%
1999-04-01 0 0.910 0.870 0.940 - - 20,000 17,600 0.8800 42.70 40.82 44.10 - - 426 41.289 0.00%
1999-03-31 0 0.910 - 0.940 - - 0 0 - 42.70 - 44.10 - - 0 - 0.00%
1999-03-30 0 0.910 0.870 0.930 - - 0 0 - 42.70 40.82 43.64 - - 0 - 0.00%
1999-03-29 0 0.910 - 0.950 - - 0 0 - 42.70 - 44.57 - - 0 - 0.00%
1999-03-26 0 0.910 0.900 - 0.900 0.910 97,000 87,490 0.9020 42.70 42.23 - 42.23 42.70 2,067 42.320 1.11%
1999-03-25 0 0.900 0.870 0.920 - - 0 0 - 42.23 40.82 43.17 - - 0 - 0.00%
1999-03-24 0 0.900 0.900 0.910 0.880 0.900 91,000 81,480 0.8954 42.23 42.23 42.70 41.29 42.23 1,939 42.011 0.00%
1999-03-23 0 0.900 0.890 0.910 0.890 0.900 152,000 135,780 0.8933 42.23 41.76 42.70 41.76 42.23 3,240 41.913 2.27%
1999-03-22 0 0.880 0.870 0.890 0.870 0.880 270,000 235,900 0.8737 41.29 40.82 41.76 40.82 41.29 5,755 40.994 3.53%
1999-03-19 0 0.850 - - - - 0 0 - 39.88 - - - - 0 - 0.00%
1999-03-18 0 0.850 - - 0.850 0.850 10,000 8,500 0.8500 39.88 - - 39.88 39.88 213 39.882 1.19%
1999-03-17 0 0.840 0.840 - - - 0 0 - 39.41 39.41 - - - 0 - 1.20%
1999-03-16 0 0.830 0.830 - 0.820 0.830 40,000 33,100 0.8275 38.94 38.94 - 38.47 38.94 853 38.826 0.00%
1999-03-15 0 0.830 0.830 - 0.830 0.830 51,000 42,330 0.8300 38.94 38.94 - 38.94 38.94 1,087 38.943 0.00%
1999-03-12 0 0.830 0.830 0.900 0.830 0.830 26,525 21,990 0.8290 38.94 38.94 42.23 38.94 38.94 565 38.898 -3.49%
1999-03-11 0 0.860 0.850 0.900 - - 1,225 1,054 0.8604 40.35 39.88 42.23 - - 26 40.370 0.00%
1999-03-10 0 0.860 - 0.900 - - 0 0 - 40.35 - 42.23 - - 0 - 0.00%
1999-03-09 0 0.860 0.840 0.900 - - 0 0 - 40.35 39.41 42.23 - - 0 - 0.00%
1999-03-08 0 0.860 0.840 0.860 0.860 0.860 60,000 51,600 0.8600 40.35 39.41 40.35 40.35 40.35 1,279 40.351 3.61%
1999-03-05 0 0.830 - 0.880 0.820 0.840 130,000 107,800 0.8292 38.94 - 41.29 38.47 39.41 2,771 38.907 -1.19%
1999-03-04 0 0.840 0.830 - - - 0 0 - 39.41 38.94 - - - 0 - 0.00%
1999-03-03 0 0.840 0.820 - - - 0 0 - 39.41 38.47 - - - 0 - 0.00%
1999-03-02 0 0.840 0.840 - 0.840 0.880 100,000 86,000 0.8600 39.41 39.41 - 39.41 41.29 2,131 40.351 -4.55%
1999-03-01 0 0.880 0.850 - - - 0 0 - 41.29 39.88 - - - 0 - 0.00%
1999-02-26 0 0.880 - - - - 0 0 - 41.29 - - - - 0 - 0.00%
1999-02-25 0 0.880 0.850 0.920 - - 0 0 - 41.29 39.88 43.17 - - 0 - 0.00%
1999-02-24 0 0.880 0.850 0.920 0.880 0.880 12,000 10,560 0.8800 41.29 39.88 43.17 41.29 41.29 256 41.289 3.53%
1999-02-23 0 0.850 0.850 0.890 0.850 0.850 30,000 25,500 0.8500 39.88 39.88 41.76 39.88 39.88 639 39.882 2.41%
1999-02-22 0 0.830 0.810 - - - 0 0 - 38.94 38.00 - - - 0 - 0.00%
1999-02-19 0 0.830 0.830 - - - 0 0 - 38.94 38.94 - - - 0 - 0.00%
1999-02-15 0 0.830 - - - - 0 0 - 38.94 - - - - 0 - 0.00%
1999-02-12 0 0.830 0.830 0.870 0.830 0.830 20,000 16,600 0.8300 38.94 38.94 40.82 38.94 38.94 426 38.943 -2.35%
1999-02-11 0 0.850 0.850 0.900 0.850 0.850 12,000 10,200 0.8500 39.88 39.88 42.23 39.88 39.88 256 39.882 -5.56%
1999-02-10 0 0.900 - 0.900 - - 0 0 - 42.23 - 42.23 - - 0 - 0.00%
1999-02-09 0 0.900 - 0.940 - - 0 0 - 42.23 - 44.10 - - 0 - 0.00%
1999-02-08 0 0.900 - 0.900 - - 0 0 - 42.23 - 42.23 - - 0 - 0.00%
1999-02-05 0 0.900 - 0.900 - - 0 0 - 42.23 - 42.23 - - 0 - 0.00%
1999-02-04 0 0.900 - 0.900 - - 0 0 - 42.23 - 42.23 - - 0 - 0.00%
1999-02-03 0 0.900 - 0.940 - - 0 0 - 42.23 - 44.10 - - 0 - 0.00%
1999-02-02 0 0.900 - - - - 0 0 - 42.23 - - - - 0 - 0.00%
1999-02-01 0 0.900 - - - - 0 0 - 42.23 - - - - 0 - 0.00%
1999-01-29 0 0.900 - 0.920 - - 0 0 - 42.23 - 43.17 - - 0 - 0.00%
1999-01-28 0 0.900 - 0.930 - - 0 0 - 42.23 - 43.64 - - 0 - 0.00%
1999-01-27 0 0.900 0.900 0.940 0.900 0.900 50,000 45,000 0.9000 42.23 42.23 44.10 42.23 42.23 1,066 42.228 0.00%
1999-01-26 0 0.900 - 0.900 - - 0 0 - 42.23 - 42.23 - - 0 - 0.00%
1999-01-25 0 0.900 0.850 0.900 - - 0 0 - 42.23 39.88 42.23 - - 0 - 0.00%
1999-01-22 0 0.900 0.850 0.900 - - 0 0 - 42.23 39.88 42.23 - - 0 - 0.00%
1999-01-21 0 0.900 0.860 0.910 - - 0 0 - 42.23 40.35 42.70 - - 0 - 0.00%
1999-01-20 0 0.900 0.870 0.940 - - 0 0 - 42.23 40.82 44.10 - - 0 - 0.00%
1999-01-19 0 0.900 0.870 0.940 - - 0 0 - 42.23 40.82 44.10 - - 0 - 0.00%
1999-01-18 0 0.900 0.860 - 0.850 0.900 90,000 79,000 0.8778 42.23 40.35 - 39.88 42.23 1,918 41.185 1.12%
1999-01-15 0 0.890 0.890 0.940 0.890 0.890 2,000 1,780 0.8900 41.76 41.76 44.10 41.76 41.76 43 41.759 -1.11%
1999-01-14 0 0.900 0.900 0.940 0.880 0.880 2,000 1,760 0.8800 42.23 42.23 44.10 41.29 41.29 43 41.289 0.00%
1999-01-13 0 0.900 0.890 0.930 0.900 0.920 277,000 252,320 0.9109 42.23 41.76 43.64 42.23 43.17 5,904 42.739 -5.26%
1999-01-12 0 0.950 0.910 0.950 - - 0 0 - 44.57 42.70 44.57 - - 0 - 0.00%
1999-01-11 0 0.950 0.930 0.950 0.950 0.950 70,000 66,500 0.9500 44.57 43.64 44.57 44.57 44.57 1,492 44.574 0.00%
1999-01-08 0 0.950 0.950 0.990 0.950 0.970 95,000 91,350 0.9616 44.57 44.57 46.45 44.57 45.51 2,025 45.117 -2.06%
1999-01-07 0 0.970 0.950 0.970 - - 0 0 - 45.51 44.57 45.51 - - 0 - 0.00%
1999-01-06 0 0.970 0.970 1.000 0.950 0.970 60,000 57,600 0.9600 45.51 45.51 46.92 44.57 45.51 1,279 45.043 4.30%
1999-01-05 0 0.930 0.910 - - - 0 0 - 43.64 42.70 - - - 0 - 0.00%
1999-01-04 0 0.930 0.930 0.970 0.930 0.930 40,000 37,200 0.9300 43.64 43.64 45.51 43.64 43.64 853 43.635 -2.11%
1998-12-31 0 0.950 0.930 0.980 - - 0 0 - 44.57 43.64 45.98 - - 0 - 0.00%
1998-12-30 0 0.950 0.930 0.970 - - 0 0 - 44.57 43.64 45.51 - - 0 - 0.00%
1998-12-29 0 0.950 0.930 0.970 - - 0 0 - 44.57 43.64 45.51 - - 0 - 0.00%
1998-12-28 0 0.950 0.950 0.960 0.940 0.950 40,000 37,800 0.9450 44.57 44.57 45.04 44.10 44.57 853 44.339 0.00%
1998-12-24 0 0.950 0.950 0.960 0.950 0.950 12,000 11,400 0.9500 44.57 44.57 45.04 44.57 44.57 256 44.574 0.00%
1998-12-23 0 0.950 0.930 0.960 0.950 0.950 50,000 47,100 0.9420 44.57 43.64 45.04 44.57 44.57 1,066 44.198 0.00%
1998-12-22 0 0.950 0.940 0.970 - - 0 0 - 44.57 44.10 45.51 - - 0 - 0.00%
1998-12-21 0 0.950 0.950 0.970 - - 0 0 - 44.57 44.57 45.51 - - 0 - 3.26%
1998-12-18 0 0.920 0.910 0.940 0.900 0.960 442,000 404,660 0.9155 43.17 42.70 44.10 42.23 45.04 9,420 42.956 -2.13%
1998-12-17 0 0.940 0.940 0.960 0.910 0.910 299,950 272,945 0.9100 44.10 44.10 45.04 42.70 42.70 6,393 42.695 0.00%
1998-12-16 0 0.940 0.940 0.950 0.930 0.930 100,000 93,000 0.9300 44.10 44.10 44.57 43.64 43.64 2,131 43.635 -1.05%
1998-12-15 0 0.950 0.910 0.950 0.950 0.960 282,000 270,150 0.9580 44.57 42.70 44.57 44.57 45.04 6,010 44.948 0.00%
1998-12-14 0 0.950 0.930 0.960 0.950 0.970 705,000 678,800 0.9628 44.57 43.64 45.04 44.57 45.51 15,026 45.176 -5.94%
1998-12-11 0 1.010 1.010 1.020 1.010 1.080 702,000 731,460 1.0420 47.39 47.39 47.86 47.39 50.67 14,962 48.889 -6.48%
1998-12-10 0 1.080 1.080 1.100 1.050 1.080 127,000 136,350 1.0736 50.67 50.67 51.61 49.27 50.67 2,707 50.374 0.93%
1998-12-09 0 1.070 1.070 1.100 1.070 1.070 20,000 21,400 1.0700 50.20 50.20 51.61 50.20 50.20 426 50.204 -0.93%
1998-12-08 0 1.080 1.060 1.120 1.070 1.120 274,000 300,680 1.0974 50.67 49.73 52.55 50.20 52.55 5,840 51.488 0.93%
1998-12-07 0 1.070 1.070 1.120 1.060 1.120 472,000 513,610 1.0882 50.20 50.20 52.55 49.73 52.55 10,060 51.056 0.94%
1998-12-04 0 1.060 - 1.060 1.040 1.060 30,050 31,449 1.0466 49.73 - 49.73 48.80 49.73 640 49.104 2.91%
1998-12-03 0 1.030 1.030 - 1.000 1.030 35,820 36,278 1.0128 48.33 48.33 - 46.92 48.33 763 47.520 7.29%
1998-12-02 0 0.960 0.950 1.020 - - 0 0 - 45.04 44.57 47.86 - - 0 - 0.00%
1998-12-01 0 0.960 0.960 - 0.960 0.960 18,000 17,280 0.9600 45.04 45.04 - 45.04 45.04 384 45.043 -4.95%
1998-11-30 0 1.010 0.980 1.050 1.000 1.010 153,000 154,200 1.0078 47.39 45.98 49.27 46.92 47.39 3,261 47.288 -3.81%
1998-11-27 0 1.050 1.040 1.070 1.040 1.050 113,000 118,120 1.0453 49.27 48.80 50.20 48.80 49.27 2,408 49.046 0.00%
1998-11-26 0 1.050 1.030 1.060 1.030 1.070 215,000 224,930 1.0462 49.27 48.33 49.73 48.33 50.20 4,582 49.087 0.00%
1998-11-25 0 1.050 1.020 1.060 1.000 1.050 559,000 580,490 1.0384 49.27 47.86 49.73 46.92 49.27 11,914 48.723 2.94%
1998-11-24 0 1.020 1.020 1.050 0.920 1.040 288,000 288,000 1.0000 47.86 47.86 49.27 43.17 48.80 6,138 46.920 10.87%
1998-11-23 0 0.920 0.920 0.960 0.920 0.920 40,000 36,800 0.9200 43.17 43.17 45.04 43.17 43.17 853 43.166 -2.13%
1998-11-20 0 0.940 0.940 0.980 - - 0 0 - 44.10 44.10 45.98 - - 0 - 0.00%
1998-11-19 0 0.940 0.940 1.000 0.940 1.000 94,000 89,570 0.9529 44.10 44.10 46.92 44.10 46.92 2,003 44.708 1.08%
1998-11-18 0 0.930 0.930 0.950 0.900 0.970 370,000 339,230 0.9168 43.64 43.64 44.57 42.23 45.51 7,886 43.018 5.68%
1998-11-17 0 0.880 0.880 - 0.880 0.920 30,000 26,800 0.8933 41.29 41.29 - 41.29 43.17 639 41.915 -4.35%
1998-11-16 0 0.920 0.890 0.920 - - 0 0 - 43.17 41.76 43.17 - - 0 - 0.00%
1998-11-13 0 0.920 0.890 0.950 0.920 0.920 50,000 46,000 0.9200 43.17 41.76 44.57 43.17 43.17 1,066 43.166 1.10%
1998-11-12 0 0.910 0.870 0.950 - - 0 0 - 42.70 40.82 44.57 - - 0 - 0.00%
1998-11-11 0 0.910 0.900 0.940 0.890 0.910 204,000 185,240 0.9080 42.70 42.23 44.10 41.76 42.70 4,348 42.605 3.41%
1998-11-10 0 0.880 0.880 - 0.850 0.850 10,000 8,500 0.8500 41.29 41.29 - 39.88 39.88 213 39.882 0.00%
1998-11-09 0 0.880 0.880 - 0.880 0.880 3,000 2,640 0.8800 41.29 41.29 - 41.29 41.29 64 41.289 -3.30%
1998-11-06 0 0.910 0.890 0.920 0.910 0.910 20,000 18,200 0.9100 42.70 41.76 43.17 42.70 42.70 426 42.697 -1.09%
1998-11-05 0 0.920 0.910 0.940 0.910 0.920 235,000 214,850 0.9143 43.17 42.70 44.10 42.70 43.17 5,009 42.897 -3.16%
1998-11-04 0 0.950 0.920 1.000 - - 0 0 - 44.57 43.17 46.92 - - 0 - 0.00%
1998-11-03 0 0.950 0.950 - 0.910 0.950 40,000 37,300 0.9325 44.57 44.57 - 42.70 44.57 853 43.753 6.74%
1998-11-02 0 0.890 0.890 0.950 - - 0 0 - 41.76 41.76 44.57 - - 0 - 1.14%
1998-10-30 0 0.880 0.880 - - - 0 0 - 41.29 41.29 - - - 0 - 0.00%
1998-10-29 0 0.880 0.840 - - - 0 0 - 41.29 39.41 - - - 0 - 0.00%
1998-10-27 0 0.880 0.880 - - - 0 0 - 41.29 41.29 - - - 0 - 0.00%
1998-10-26 0 0.880 0.880 - 0.880 0.880 30,000 26,400 0.8800 41.29 41.29 - 41.29 41.29 639 41.289 -3.30%
1998-10-23 0 0.910 0.890 0.930 0.880 0.910 322,000 290,320 0.9016 42.70 41.76 43.64 41.29 42.70 6,863 42.304 -3.19%
1998-10-22 0 0.940 0.940 0.970 0.940 1.020 103,000 99,080 0.9619 44.10 44.10 45.51 44.10 47.86 2,195 45.134 0.00%
1998-10-21 0 0.940 0.880 0.940 0.940 0.940 90,000 84,600 0.9400 44.10 41.29 44.10 44.10 44.10 1,918 44.105 4.44%
1998-10-20 0 0.900 0.860 0.940 - - 0 0 - 42.23 40.35 44.10 - - 0 - 0.00%
1998-10-19 0 0.900 0.850 0.900 0.850 0.900 14,000 12,300 0.8786 42.23 39.88 42.23 39.88 42.23 298 41.222 3.45%
1998-10-16 0 0.870 0.860 0.880 0.810 0.880 306,000 259,170 0.8470 40.82 40.35 41.29 38.00 41.29 6,522 39.739 11.54%
1998-10-15 0 0.780 0.780 0.810 0.750 0.780 33,000 25,320 0.7673 36.60 36.60 38.00 35.19 36.60 703 36.000 4.00%
1998-10-14 0 0.750 0.750 0.780 0.750 0.780 78,000 59,360 0.7610 35.19 35.19 36.60 35.19 36.60 1,662 35.707 1.35%
1998-10-13 0 0.740 0.740 0.760 0.740 0.750 49,000 36,660 0.7482 34.72 34.72 35.66 34.72 35.19 1,044 35.104 -1.33%
1998-10-12 0 0.750 0.730 0.780 0.720 0.750 134,000 98,260 0.7333 35.19 34.25 36.60 33.78 35.19 2,856 34.405 7.14%
1998-10-09 0 0.700 0.690 0.710 0.690 0.700 150,000 104,000 0.6933 32.84 32.37 33.31 32.37 32.84 3,197 32.531 2.94%
1998-10-08 0 0.680 0.680 0.710 0.660 0.700 178,000 121,760 0.6840 31.91 31.91 33.31 30.97 32.84 3,794 32.095 3.03%
1998-10-07 0 0.660 0.650 0.700 0.660 0.660 60,000 39,600 0.6600 30.97 30.50 32.84 30.97 30.97 1,279 30.967 -4.00%
1998-10-05 0 0.720 0.680 0.720 - - 0 0 - 32.26 30.47 32.26 - - 0 - 0.00%
1998-09-30 0 0.720 0.700 0.750 0.710 0.720 110,000 78,900 0.7173 32.26 31.36 33.60 31.81 32.26 2,455 32.135 1.41%
1998-09-29 0 0.710 0.680 0.740 - - 0 0 - 31.81 30.47 33.15 - - 0 - 0.00%
1998-09-28 0 0.710 0.700 0.730 0.700 0.710 40,000 28,200 0.7050 31.81 31.36 32.71 31.36 31.81 893 31.585 2.90%
1998-09-25 0 0.690 0.660 0.700 0.690 0.700 151,000 105,190 0.6966 30.91 29.57 31.36 30.91 31.36 3,370 31.210 2.99%
1998-09-24 0 0.670 0.660 0.690 0.660 0.690 386,000 260,160 0.6740 30.02 29.57 30.91 29.57 30.91 8,616 30.196 1.52%
1998-09-23 0 0.660 0.660 0.670 0.640 0.650 90,000 58,000 0.6444 29.57 29.57 30.02 28.67 29.12 2,009 28.872 1.54%
1998-09-22 0 0.650 0.650 - 0.650 0.650 5,000 3,250 0.6500 29.12 29.12 - 29.12 29.12 112 29.121 6.56%
1998-09-21 0 0.610 0.590 - - - 0 0 - 27.33 26.43 - - - 0 - 0.00%
1998-09-18 0 0.610 0.600 - - - 0 0 - 27.33 26.88 - - - 0 - 0.00%
1998-09-17 0 0.610 0.610 - 0.610 0.610 20,000 12,200 0.6100 27.33 27.33 - 27.33 27.33 446 27.329 -3.17%
1998-09-16 0 0.630 0.630 0.670 - - 0 0 - 28.23 28.23 30.02 - - 0 - 0.00%
1998-09-15 0 0.630 0.600 0.670 - - 0 0 - 28.23 26.88 30.02 - - 0 - 0.00%
1998-09-14 0 0.630 0.590 0.670 - - 0 0 - 28.23 26.43 30.02 - - 0 - 0.00%
1998-09-11 0 0.630 0.630 - 0.630 0.680 120,000 77,500 0.6458 28.23 28.23 - 28.23 30.47 2,678 28.934 -7.35%
1998-09-10 0 0.680 0.640 - - - 0 0 - 30.47 28.67 - - - 0 - 0.00%
1998-09-09 0 0.680 0.640 0.700 0.680 0.680 90,000 61,200 0.6800 30.47 28.67 31.36 30.47 30.47 2,009 30.465 -2.86%
1998-09-08 0 0.700 0.700 - 0.630 0.700 75,000 49,360 0.6581 31.36 31.36 - 28.23 31.36 1,674 29.486 18.64%
1998-09-07 0 0.590 0.580 - 0.550 0.590 250,000 145,900 0.5836 26.43 25.99 - 24.64 26.43 5,580 26.146 13.46%
1998-09-04 0 0.520 0.520 0.550 0.510 0.530 107,000 55,770 0.5212 23.30 23.30 24.64 22.85 23.74 2,388 23.351 0.00%
1998-09-03 0 0.520 0.520 0.580 0.520 0.550 140,000 74,000 0.5286 23.30 23.30 25.99 23.30 24.64 3,125 23.681 0.00%
1998-09-02 0 0.520 0.520 0.550 0.520 0.550 60,000 32,110 0.5352 23.30 23.30 24.64 23.30 24.64 1,339 23.976 0.00%
1998-09-01 0 0.520 0.520 - 0.520 0.530 53,000 27,860 0.5257 23.30 23.30 - 23.30 23.74 1,183 23.551 0.00%
1998-08-31 0 0.520 0.510 0.570 0.520 0.530 30,000 15,800 0.5267 23.30 22.85 25.54 23.30 23.74 670 23.596 -5.45%
1998-08-28 0 0.550 0.510 0.560 0.540 0.570 130,000 71,800 0.5523 24.64 22.85 25.09 24.19 25.54 2,902 24.744 -3.51%
1998-08-27 0 0.570 0.560 - 0.570 0.570 4,000 2,280 0.5700 25.54 25.09 - 25.54 25.54 89 25.537 0.00%
1998-08-26 0 0.570 0.570 0.630 0.570 0.570 20,000 11,400 0.5700 25.54 25.54 28.23 25.54 25.54 446 25.537 1.79%
1998-08-25 0 0.560 0.560 0.590 - - 0 0 - 25.09 25.09 26.43 - - 0 - 1.82%
1998-08-24 0 0.550 0.540 0.590 0.550 0.560 88,000 48,600 0.5523 24.64 24.19 26.43 24.64 25.09 1,964 24.743 -1.79%
1998-08-21 0 0.560 0.560 0.610 0.560 0.590 200,000 115,300 0.5765 25.09 25.09 27.33 25.09 26.43 4,464 25.828 -5.08%
1998-08-20 0 0.590 0.590 0.630 - - 0 0 - 26.43 26.43 28.23 - - 0 - 0.00%
1998-08-19 0 0.590 0.590 0.620 - - 0 0 - 26.43 26.43 27.78 - - 0 - 0.00%
1998-08-18 0 0.590 0.590 0.640 0.590 0.600 40,000 23,940 0.5985 26.43 26.43 28.67 26.43 26.88 893 26.814 -1.67%
1998-08-14 0 0.600 0.600 - 0.590 0.590 10,000 5,900 0.5900 26.88 26.88 - 26.43 26.43 223 26.433 0.00%
1998-08-13 0 0.600 0.600 0.640 0.600 0.620 75,000 45,990 0.6132 26.88 26.88 28.67 26.88 27.78 1,674 27.472 0.00%
1998-08-12 0 0.600 0.600 - 0.600 0.600 50,000 30,000 0.6000 26.88 26.88 - 26.88 26.88 1,116 26.881 1.69%
1998-08-11 0 0.590 0.590 0.640 0.590 0.600 120,000 71,300 0.5942 26.43 26.43 28.67 26.43 26.88 2,678 26.620 -1.67%
1998-08-10 0 0.600 0.600 - - - 0 0 - 26.88 26.88 - - - 0 - 0.00%
1998-08-07 0 0.600 0.600 0.610 0.600 0.600 33,000 19,800 0.6000 26.88 26.88 27.33 26.88 26.88 737 26.881 0.00%
1998-08-06 0 0.600 0.600 0.610 0.600 0.610 134,000 80,930 0.6040 26.88 26.88 27.33 26.88 27.33 2,991 27.058 0.00%
1998-08-05 0 0.600 0.590 0.600 0.580 0.600 280,000 166,500 0.5946 26.88 26.43 26.88 25.99 26.88 6,250 26.641 0.00%
1998-08-04 0 0.600 0.590 0.680 0.600 0.650 70,000 43,900 0.6271 26.88 26.43 30.47 26.88 29.12 1,562 28.097 -11.76%
1998-08-03 0 0.680 0.650 0.680 0.680 0.680 90,000 61,200 0.6800 30.47 29.12 30.47 30.47 30.47 2,009 30.465 0.00%
1998-07-31 0 0.680 0.640 0.680 0.680 0.680 100,000 68,000 0.6800 30.47 28.67 30.47 30.47 30.47 2,232 30.465 0.00%
1998-07-30 0 0.680 0.680 0.710 - - 0 0 - 30.47 30.47 31.81 - - 0 - 0.00%
1998-07-29 0 0.680 0.680 0.700 0.670 0.680 40,000 27,000 0.6750 30.47 30.47 31.36 30.02 30.47 893 30.241 -1.45%
1998-07-28 0 0.690 0.680 0.700 - - 0 0 - 30.91 30.47 31.36 - - 0 - 0.00%
1998-07-27 0 0.690 0.680 0.700 - - 0 0 - 30.91 30.47 31.36 - - 0 - 0.00%
1998-07-24 0 0.690 0.690 - 0.680 0.680 41,000 27,880 0.6800 30.91 30.91 - 30.47 30.47 915 30.465 1.47%
1998-07-23 0 0.680 0.680 0.710 0.680 0.680 70,000 47,600 0.6800 30.47 30.47 31.81 30.47 30.47 1,562 30.465 0.00%
1998-07-22 0 0.680 0.670 0.720 0.680 0.680 20,000 13,600 0.6800 30.47 30.02 32.26 30.47 30.47 446 30.465 0.00%
1998-07-21 0 0.680 0.670 0.700 0.680 0.690 140,000 95,400 0.6814 30.47 30.02 31.36 30.47 30.91 3,125 30.529 0.00%
1998-07-20 0 0.680 0.680 0.700 - - 0 0 - 30.47 30.47 31.36 - - 0 - 0.00%
1998-07-17 0 0.680 0.680 0.700 - - 0 0 - 30.47 30.47 31.36 - - 0 - 0.00%
1998-07-16 0 0.680 0.680 0.700 0.680 0.700 45,000 30,640 0.6809 30.47 30.47 31.36 30.47 31.36 1,004 30.505 1.49%
1998-07-15 0 0.670 0.670 0.700 0.670 0.690 50,000 34,000 0.6800 30.02 30.02 31.36 30.02 30.91 1,116 30.465 -4.29%
1998-07-14 0 0.700 0.670 0.700 - - 0 0 - 31.36 30.02 31.36 - - 0 - 0.00%
1998-07-13 0 0.700 0.690 0.700 - - 0 0 - 31.36 30.91 31.36 - - 0 - 0.00%
1998-07-10 0 0.700 0.700 0.740 - - 0 0 - 31.36 31.36 33.15 - - 0 - 0.00%
1998-07-09 0 0.700 0.700 0.710 0.700 0.700 5,000 3,500 0.7000 31.36 31.36 31.81 31.36 31.36 112 31.361 0.00%
1998-07-08 0 0.700 0.660 0.700 0.700 0.700 5,000 3,500 0.7000 31.36 29.57 31.36 31.36 31.36 112 31.361 0.00%
1998-07-07 0 0.700 0.650 0.700 - - 0 0 - 31.36 29.12 31.36 - - 0 - 0.00%
1998-07-06 0 0.700 0.660 - - - 0 0 - 31.36 29.57 - - - 0 - 0.00%
1998-07-03 0 0.700 0.670 0.730 - - 0 0 - 31.36 30.02 32.71 - - 0 - 0.00%
1998-07-02 1 0.700 - - - - 0 0 - 31.36 - - - - 0 - 0.00%
1998-06-30 0 0.700 0.670 0.700 0.700 0.710 77,000 54,120 0.7029 31.36 30.02 31.36 31.36 31.81 1,719 31.489 0.00%
1998-06-29 0 0.700 0.690 0.700 0.700 0.700 40,000 28,000 0.7000 31.36 30.91 31.36 31.36 31.36 893 31.361 0.00%
1998-06-26 0 0.700 0.690 - - - 0 0 - 31.36 30.91 - - - 0 - 0.00%
1998-06-25 0 0.700 0.690 0.720 0.680 0.700 233,000 161,760 0.6942 31.36 30.91 32.26 30.47 31.36 5,201 31.104 4.48%
1998-06-24 0 0.670 0.670 0.700 0.660 0.670 247,000 164,520 0.6661 30.02 30.02 31.36 29.57 30.02 5,513 29.841 -5.63%
1998-06-23 0 0.710 0.690 0.710 0.700 0.720 90,000 64,180 0.7131 31.81 30.91 31.81 31.36 32.26 2,009 31.949 1.43%
1998-06-22 0 0.700 0.700 0.740 0.690 0.700 60,000 41,900 0.6983 31.36 31.36 33.15 30.91 31.36 1,339 31.287 -4.11%
1998-06-19 0 0.730 0.710 0.730 0.730 0.730 24,000 17,520 0.7300 32.71 31.81 32.71 32.71 32.71 536 32.705 0.00%
1998-06-18 0 0.730 0.720 0.730 0.720 0.730 277,000 200,850 0.7251 32.71 32.26 32.71 32.26 32.71 6,183 32.485 4.29%
1998-06-17 0 0.700 0.690 0.730 0.680 0.700 213,000 148,250 0.6960 31.36 30.91 32.71 30.47 31.36 4,754 31.182 1.45%
1998-06-16 0 0.760 0.760 - 0.760 0.780 198,000 151,080 0.7630 30.91 30.91 - 30.91 31.73 4,868 31.036 -2.56%
1998-06-15 0 0.780 0.770 0.780 0.780 0.780 48,000 37,440 0.7800 31.73 31.32 31.73 31.73 31.73 1,180 31.727 -3.70%
1998-06-12 0 0.810 0.800 - 0.810 0.810 100,000 81,000 0.8100 32.95 32.54 - 32.95 32.95 2,458 32.947 1.25%
1998-06-11 0 0.800 0.780 0.850 0.800 0.870 170,000 141,540 0.8326 32.54 31.73 34.57 32.54 35.39 4,179 33.866 -9.09%
1998-06-10 0 0.880 - 0.900 0.880 0.880 100,000 88,000 0.8800 35.79 - 36.61 35.79 35.79 2,458 35.794 -2.22%
1998-06-09 0 0.900 - 0.940 - - 0 0 - 36.61 - 38.23 - - 0 - 0.00%
1998-06-08 0 0.900 - 0.900 0.900 0.900 30,000 27,000 0.9000 36.61 - 36.61 36.61 36.61 738 36.608 2.27%
1998-06-05 0 0.880 0.880 0.920 - - 0 0 - 35.79 35.79 37.42 - - 0 - 0.00%
1998-06-04 0 0.880 0.880 0.910 0.880 0.880 40,000 35,200 0.8800 35.79 35.79 37.01 35.79 35.79 983 35.794 -4.35%
1998-06-03 0 0.920 0.900 0.920 0.880 0.920 135,000 121,800 0.9022 37.42 36.61 37.42 35.79 37.42 3,319 36.698 0.00%
1998-06-02 0 0.920 0.880 0.950 - - 0 0 - 37.42 35.79 38.64 - - 0 - 0.00%
1998-06-01 0 0.920 0.880 0.930 - - 0 0 - 37.42 35.79 37.83 - - 0 - 0.00%
1998-05-29 0 0.920 0.910 0.920 0.900 0.930 250,000 229,900 0.9196 37.42 37.01 37.42 36.61 37.83 6,146 37.405 -1.08%
1998-05-28 0 0.930 0.930 0.980 0.930 0.950 110,000 102,600 0.9327 37.83 37.83 39.86 37.83 38.64 2,704 37.939 -3.12%
1998-05-27 0 0.960 0.960 0.990 0.960 0.960 20,000 19,200 0.9600 39.05 39.05 40.27 39.05 39.05 492 39.048 -4.00%
1998-05-26 0 1.000 0.960 1.000 - - 0 0 - 40.68 39.05 40.68 - - 0 - 0.00%
1998-05-25 0 1.000 0.980 1.000 0.980 1.010 90,000 89,950 0.9994 40.68 39.86 40.68 39.86 41.08 2,213 40.653 0.00%
1998-05-22 0 1.000 0.980 1.000 1.000 1.000 50,000 50,000 1.0000 40.68 39.86 40.68 40.68 40.68 1,229 40.675 -1.96%
1998-05-21 0 1.020 1.000 1.020 1.020 1.020 45,000 45,900 1.0200 41.49 40.68 41.49 41.49 41.49 1,106 41.489 2.00%
1998-05-20 0 1.000 1.000 1.020 1.000 1.010 88,000 88,220 1.0025 40.68 40.68 41.49 40.68 41.08 2,163 40.777 -3.85%
1998-05-19 0 1.040 1.000 1.040 - - 0 0 - 42.30 40.68 42.30 - - 0 - -0.95%
1998-05-18 0 1.050 1.020 1.050 1.050 1.050 58,000 60,900 1.0500 42.71 41.49 42.71 42.71 42.71 1,426 42.709 0.00%
1998-05-15 0 1.050 1.000 - 0.980 1.050 70,000 70,800 1.0114 42.71 40.68 - 39.86 42.71 1,721 41.140 2.94%
1998-05-14 0 1.020 0.990 1.060 0.990 1.020 180,000 181,400 1.0078 41.49 40.27 43.12 40.27 41.49 4,425 40.992 4.08%
1998-05-13 0 0.980 0.980 1.010 0.980 1.010 260,000 260,500 1.0019 39.86 39.86 41.08 39.86 41.08 6,392 40.754 -2.97%
1998-05-12 0 1.010 1.010 1.030 - - 10,000 10,100 1.0100 41.08 41.08 41.90 - - 246 41.082 0.00%
1998-05-11 0 1.010 1.000 1.030 0.990 1.030 420,000 423,760 1.0090 41.08 40.68 41.90 40.27 41.90 10,326 41.039 -1.94%
1998-05-08 0 1.030 1.020 1.040 1.020 1.060 349,000 357,060 1.0231 41.90 41.49 42.30 41.49 43.12 8,580 41.615 -1.90%
1998-05-07 0 1.050 1.040 1.050 1.030 1.050 143,000 149,820 1.0477 42.71 42.30 42.71 41.90 42.71 3,516 42.615 0.00%
1998-05-06 0 1.050 1.040 1.060 1.030 1.050 168,000 174,120 1.0364 42.71 42.30 43.12 41.90 42.71 4,130 42.157 -0.94%
1998-05-05 0 1.060 1.030 1.060 1.030 1.060 407,000 425,890 1.0464 43.12 41.90 43.12 41.90 43.12 10,006 42.563 0.00%
1998-05-04 0 1.060 1.050 - 1.040 1.080 130,000 137,800 1.0600 43.12 42.71 - 42.30 43.93 3,196 43.116 -0.93%
1998-05-01 0 1.070 1.060 1.090 1.070 1.090 160,000 171,200 1.0700 43.52 43.12 44.34 43.52 44.34 3,934 43.523 0.00%
1998-04-30 0 1.070 1.070 1.100 1.070 1.070 60,000 64,200 1.0700 43.52 43.52 44.74 43.52 43.52 1,475 43.523 0.00%
1998-04-29 0 1.070 1.030 1.080 1.050 1.080 210,000 223,300 1.0633 43.52 41.90 43.93 42.71 43.93 5,163 43.251 1.90%
1998-04-28 0 1.050 1.050 1.080 1.050 1.050 150,000 157,500 1.0500 42.71 42.71 43.93 42.71 42.71 3,688 42.709 -2.78%
1998-04-27 0 1.080 1.070 1.090 1.080 1.090 320,000 347,300 1.0853 43.93 43.52 44.34 43.93 44.34 7,867 44.145 -3.57%
1998-04-24 0 1.120 1.100 1.160 1.100 1.150 215,000 241,900 1.1251 45.56 44.74 47.18 44.74 46.78 5,286 45.764 0.00%
1998-04-23 0 1.120 1.100 1.120 1.080 1.120 110,000 121,230 1.1021 45.56 44.74 45.56 43.93 45.56 2,704 44.828 -2.61%
1998-04-22 0 1.150 1.100 1.150 1.100 1.150 172,000 193,660 1.1259 46.78 44.74 46.78 44.74 46.78 4,229 45.798 4.55%
1998-04-21 0 1.100 1.080 1.140 1.100 1.150 625,000 711,200 1.1379 44.74 43.93 46.37 44.74 46.78 15,366 46.285 -1.79%
1998-04-20 0 1.120 1.090 1.130 1.080 1.120 146,000 161,120 1.1036 45.56 44.34 45.96 43.93 45.56 3,589 44.888 3.70%
1998-04-17 0 1.080 1.050 1.080 - - 0 0 - 43.93 42.71 43.93 - - 0 - -0.92%
1998-04-16 0 1.090 1.090 1.100 1.090 1.120 60,000 66,900 1.1150 44.34 44.34 44.74 44.34 45.56 1,475 45.353 -0.91%
1998-04-15 0 1.100 1.100 1.130 1.100 1.140 112,000 123,440 1.1021 44.74 44.74 45.96 44.74 46.37 2,754 44.830 0.00%
1998-04-14 0 1.100 1.090 1.100 1.100 1.120 32,000 35,240 1.1013 44.74 44.34 44.74 44.74 45.56 787 44.794 0.00%
1998-04-09 0 1.100 1.100 1.120 1.100 1.100 60,000 66,000 1.1000 44.74 44.74 45.56 44.74 44.74 1,475 44.743 0.00%
1998-04-08 0 1.100 1.050 1.100 1.100 1.100 2,000 2,200 1.1000 44.74 42.71 44.74 44.74 44.74 49 44.743 7.84%
1998-04-07 0 1.020 1.020 - 1.020 1.020 2,000 2,040 1.0200 41.49 41.49 - 41.49 41.49 49 41.489 -2.86%
1998-04-03 0 1.050 1.050 1.080 1.050 1.050 72,000 75,600 1.0500 42.71 42.71 43.93 42.71 42.71 1,770 42.709 0.00%
1998-04-02 0 1.050 1.050 1.080 1.050 1.090 272,000 292,100 1.0739 42.71 42.71 43.93 42.71 44.34 6,687 43.681 -0.94%
1998-04-01 0 1.060 1.060 1.100 1.050 1.060 167,000 176,750 1.0584 43.12 43.12 44.74 42.71 43.12 4,106 43.050 0.00%
1998-03-31 0 1.060 1.060 1.100 1.050 1.070 250,000 264,300 1.0572 43.12 43.12 44.74 42.71 43.52 6,146 43.002 -0.93%
1998-03-30 0 1.070 1.070 1.120 1.070 1.160 17,000 18,720 1.1012 43.52 43.52 45.56 43.52 47.18 418 44.791 -1.83%
1998-03-27 0 1.090 1.090 1.120 1.090 1.120 71,000 77,980 1.0983 44.34 44.34 45.56 44.34 45.56 1,746 44.674 -0.91%
1998-03-26 0 1.100 1.090 1.120 1.100 1.120 42,000 46,800 1.1143 44.74 44.34 45.56 44.74 45.56 1,033 45.324 0.92%
1998-03-25 0 1.090 1.060 1.100 1.060 1.100 295,000 321,410 1.0895 44.34 43.12 44.74 43.12 44.74 7,253 44.317 2.83%
1998-03-24 0 1.060 1.060 1.080 1.040 1.060 251,000 263,630 1.0503 43.12 43.12 43.93 42.30 43.12 6,171 42.722 1.92%
1998-03-23 0 1.040 1.040 1.100 1.040 1.050 99,000 103,450 1.0449 42.30 42.30 44.74 42.30 42.71 2,434 42.504 -1.89%
1998-03-20 0 1.060 1.050 1.080 1.050 1.080 153,000 162,420 1.0616 43.12 42.71 43.93 42.71 43.93 3,761 43.180 0.00%
1998-03-19 0 1.060 1.040 1.080 1.060 1.060 50,000 53,000 1.0600 43.12 42.30 43.93 43.12 43.12 1,229 43.116 1.92%
1998-03-18 0 1.040 1.040 - 1.040 1.040 50,000 52,000 1.0400 42.30 42.30 - 42.30 42.30 1,229 42.302 -0.95%
1998-03-17 0 1.050 1.040 1.080 1.040 1.050 232,000 243,200 1.0483 42.71 42.30 43.93 42.30 42.71 5,704 42.639 0.96%
1998-03-16 0 1.040 1.030 1.100 1.040 1.050 140,000 146,000 1.0429 42.30 41.90 44.74 42.30 42.71 3,442 42.419 -0.95%
1998-03-13 0 1.050 1.050 1.080 1.050 1.060 160,000 169,000 1.0563 42.71 42.71 43.93 42.71 43.12 3,934 42.963 -1.87%
1998-03-12 0 1.070 1.060 1.070 1.070 1.080 200,000 215,500 1.0775 43.52 43.12 43.52 43.52 43.93 4,917 43.828 -2.73%
1998-03-11 0 1.100 1.100 1.130 1.100 1.120 181,000 200,690 1.1088 44.74 44.74 45.96 44.74 45.56 4,450 45.100 0.00%
1998-03-10 0 1.100 1.100 1.110 1.100 1.120 190,000 211,500 1.1132 44.74 44.74 45.15 44.74 45.56 4,671 45.278 0.00%
1998-03-09 0 1.100 1.070 1.110 1.080 1.100 90,001 98,001 1.0889 44.74 43.52 45.15 43.93 44.74 2,213 44.291 1.85%
1998-03-06 0 1.080 1.070 1.090 1.060 1.100 429,000 464,180 1.0820 43.93 43.52 44.34 43.12 44.74 10,547 44.011 -1.82%
1998-03-05 0 1.100 1.090 1.180 1.100 1.140 79,000 88,660 1.1223 44.74 44.34 48.00 44.74 46.37 1,942 45.649 -6.78%
1998-03-04 0 1.180 1.140 1.180 1.180 1.180 140,000 165,600 1.1829 48.00 46.37 48.00 48.00 48.00 3,442 48.113 0.00%
1998-03-03 0 1.180 1.160 1.180 1.140 1.180 449,000 519,190 1.1563 48.00 47.18 48.00 46.37 48.00 11,039 47.034 2.61%
1998-03-02 0 1.150 1.150 1.190 1.150 1.250 916,000 1,095,520 1.1960 46.78 46.78 48.40 46.78 50.84 22,520 48.647 1.77%
1998-02-27 0 1.130 1.110 1.130 1.100 1.150 422,000 467,900 1.1088 45.96 45.15 45.96 44.74 46.78 10,375 45.099 3.67%
1998-02-26 0 1.090 1.090 1.120 1.060 1.100 218,000 237,460 1.0893 44.34 44.34 45.56 43.12 44.74 5,360 44.306 0.00%
1998-02-25 0 1.090 1.090 1.110 1.090 1.130 303,000 333,870 1.1019 44.34 44.34 45.15 44.34 45.96 7,449 44.819 -0.91%
1998-02-24 0 1.100 1.070 1.100 1.060 1.100 120,000 130,400 1.0867 44.74 43.52 44.74 43.12 44.74 2,950 44.201 2.80%
1998-02-23 0 1.070 1.070 1.080 1.060 1.080 188,000 199,600 1.0617 43.52 43.52 43.93 43.12 43.93 4,622 43.185 2.88%
1998-02-20 0 1.040 1.020 1.060 1.000 1.050 269,000 276,860 1.0292 42.30 41.49 43.12 40.68 42.71 6,613 41.864 0.97%
1998-02-19 0 1.030 1.020 1.060 1.020 1.040 355,000 366,350 1.0320 41.90 41.49 43.12 41.49 42.30 8,728 41.976 3.00%
1998-02-18 0 1.000 0.990 1.040 1.000 1.000 100,000 100,000 1.0000 40.68 40.27 42.30 40.68 40.68 2,458 40.675 0.00%
1998-02-17 0 1.000 0.960 1.040 1.000 1.000 10,000 10,000 1.0000 40.68 39.05 42.30 40.68 40.68 246 40.675 -4.76%
1998-02-16 0 1.050 0.970 1.050 0.970 1.050 68,000 68,200 1.0029 42.71 39.46 42.71 39.46 42.71 1,672 40.795 0.00%
1998-02-13 0 1.050 1.010 1.080 1.000 1.050 353,000 356,150 1.0089 42.71 41.08 43.93 40.68 42.71 8,678 41.038 -0.94%
1998-02-12 0 1.060 1.020 1.060 1.030 1.060 187,000 193,420 1.0343 43.12 41.49 43.12 41.90 43.12 4,597 42.072 0.00%
1998-02-11 0 1.060 1.050 1.100 1.060 1.100 347,000 373,700 1.0769 43.12 42.71 44.74 43.12 44.74 8,531 43.805 0.00%
1998-02-10 0 1.060 1.020 1.170 1.060 1.100 40,000 43,200 1.0800 43.12 41.49 47.59 43.12 44.74 983 43.929 -6.19%
1998-02-09 0 1.130 1.120 1.130 1.060 1.130 322,000 355,690 1.1046 45.96 45.56 45.96 43.12 45.96 7,916 44.931 13.00%
1998-02-06 0 1.000 1.000 1.020 0.970 1.020 89,000 88,920 0.9991 40.68 40.68 41.49 39.46 41.49 2,188 40.639 5.26%
1998-02-05 0 0.950 0.930 0.960 0.950 0.950 49,000 46,550 0.9500 38.64 37.83 39.05 38.64 38.64 1,205 38.642 0.00%
1998-02-04 0 0.950 0.920 0.950 0.910 0.950 346,000 319,100 0.9223 38.64 37.42 38.64 37.01 38.64 8,506 37.513 6.74%
1998-02-03 0 0.890 0.890 0.930 0.860 0.930 736,000 646,720 0.8787 36.20 36.20 37.83 34.98 37.83 18,095 35.741 9.88%
1998-02-02 0 0.810 0.810 0.850 0.770 0.850 167,000 134,470 0.8052 32.95 32.95 34.57 31.32 34.57 4,106 32.752 6.58%
1998-01-27 0 0.760 0.750 - - - 0 0 - 30.91 30.51 - - - 0 - 0.00%
1998-01-26 0 0.760 0.730 - - - 0 0 - 30.91 29.69 - - - 0 - 0.00%
1998-01-23 0 0.760 0.760 - - - 0 0 - 30.91 30.91 - - - 0 - 0.00%
1998-01-22 0 0.760 0.760 0.850 0.760 0.760 250,000 190,000 0.7600 30.91 30.91 34.57 30.91 30.91 6,146 30.913 -3.80%
1998-01-21 0 0.790 0.780 0.800 0.790 0.810 320,000 253,700 0.7928 32.13 31.73 32.54 32.13 32.95 7,867 32.248 -2.47%
1998-01-20 0 0.810 0.800 0.840 0.800 0.850 403,000 335,200 0.8318 32.95 32.54 34.17 32.54 34.57 9,908 33.832 -1.22%
1998-01-19 0 0.820 0.810 0.860 0.770 0.820 355,000 277,500 0.7817 33.35 32.95 34.98 31.32 33.35 8,728 31.795 5.13%
1998-01-16 0 0.780 0.780 0.820 0.760 0.780 324,000 249,470 0.7700 31.73 31.73 33.35 30.91 31.73 7,966 31.319 2.63%
1998-01-15 0 0.760 0.760 0.820 0.760 0.830 396,000 321,810 0.8127 30.91 30.91 33.35 30.91 33.76 9,736 33.055 -9.52%
1998-01-14 0 0.840 0.840 0.870 0.830 0.860 234,000 199,040 0.8506 34.17 34.17 35.39 33.76 34.98 5,753 34.598 2.44%
1998-01-13 0 0.820 0.810 0.820 0.820 0.900 466,000 382,280 0.8203 33.35 32.95 33.35 33.35 36.61 11,457 33.368 -4.65%
1998-01-12 0 0.860 0.820 0.860 0.850 0.940 240,000 206,650 0.8610 34.98 33.35 34.98 34.57 38.23 5,900 35.023 -12.24%
1998-01-09 0 0.980 0.980 1.000 0.970 0.990 40,000 39,300 0.9825 39.86 39.86 40.68 39.46 40.27 983 39.963 -2.00%
1998-01-08 0 1.000 0.990 1.030 0.960 1.030 305,000 303,760 0.9959 40.68 40.27 41.90 39.05 41.90 7,498 40.510 -2.91%
1998-01-07 0 1.030 1.030 1.040 1.000 1.030 90,000 90,850 1.0094 41.90 41.90 42.30 40.68 41.90 2,213 41.059 -4.63%
1998-01-06 0 1.080 1.080 - 1.080 1.090 130,000 141,400 1.0877 43.93 43.93 - 43.93 44.34 3,196 44.242 -3.57%
1998-01-05 0 1.120 1.120 - 1.110 1.130 210,000 236,800 1.1276 45.56 45.56 - 45.15 45.96 5,163 45.866 -0.88%
1998-01-02 0 1.130 1.130 1.180 1.130 1.130 20,000 22,600 1.1300 45.96 45.96 48.00 45.96 45.96 492 45.963 -0.88%
1997-12-31 0 1.140 1.140 1.180 1.140 1.140 40,000 45,600 1.1400 46.37 46.37 48.00 46.37 46.37 983 46.370 0.00%
1997-12-30 0 1.140 1.140 1.180 1.100 1.140 80,000 89,380 1.1173 46.37 46.37 48.00 44.74 46.37 1,967 45.444 1.79%
1997-12-29 0 1.120 1.120 - 1.120 1.130 100,000 112,380 1.1238 45.56 45.56 - 45.56 45.96 2,458 45.711 0.00%
1997-12-24 0 1.120 1.100 - 1.110 1.120 40,000 44,700 1.1175 45.56 44.74 - 45.15 45.56 983 45.455 -0.88%
1997-12-23 0 1.130 1.130 1.160 1.120 1.120 50,000 56,000 1.1200 45.96 45.96 47.18 45.56 45.56 1,229 45.556 0.89%
1997-12-22 0 1.120 1.110 1.160 1.120 1.130 120,000 135,400 1.1283 45.56 45.15 47.18 45.56 45.96 2,950 45.895 -1.75%
1997-12-19 0 1.140 1.140 1.200 1.130 1.160 135,000 154,050 1.1411 46.37 46.37 48.81 45.96 47.18 3,319 46.415 -0.87%
1997-12-18 0 1.150 1.150 - - - 0 0 - 46.78 46.78 - - - 0 - 0.00%
1997-12-17 0 1.150 1.150 1.220 1.140 1.140 20,000 22,800 1.1400 46.78 46.78 49.62 46.37 46.37 492 46.370 -1.71%
1997-12-16 0 1.170 1.170 1.220 1.160 1.170 180,000 210,200 1.1678 47.59 47.59 49.62 47.18 47.59 4,425 47.500 0.86%
1997-12-15 0 1.160 1.160 1.200 1.160 1.200 10,000 11,680 1.1680 47.18 47.18 48.81 47.18 48.81 246 47.509 -6.45%
1997-12-12 0 1.240 1.180 1.240 1.180 1.240 90,000 109,000 1.2111 50.44 48.00 50.44 48.00 50.44 2,213 49.262 5.08%
1997-12-11 0 1.180 1.170 1.180 1.180 1.200 110,000 130,200 1.1836 48.00 47.59 48.00 48.00 48.81 2,704 48.145 -1.67%
1997-12-10 0 1.200 1.200 1.240 1.200 1.250 47,000 57,150 1.2160 48.81 48.81 50.44 48.81 50.84 1,155 49.459 -4.00%
1997-12-09 0 1.250 1.230 1.250 1.220 1.250 320,000 391,180 1.2224 50.84 50.03 50.84 49.62 50.84 7,867 49.723 0.81%
1997-12-08 0 1.240 1.240 1.260 1.230 1.270 354,000 441,920 1.2484 50.44 50.44 51.25 50.03 51.66 8,703 50.778 -1.59%
1997-12-05 0 1.260 1.240 1.280 1.240 1.270 302,000 377,720 1.2507 51.25 50.44 52.06 50.44 51.66 7,425 50.874 -2.33%
1997-12-04 0 1.290 1.280 1.300 1.200 1.310 1,782,000 2,202,040 1.2357 52.47 52.06 52.88 48.81 53.28 43,810 50.263 5.74%
1997-12-03 0 1.220 1.220 1.240 1.200 1.250 310,000 380,640 1.2279 49.62 49.62 50.44 48.81 50.84 7,621 49.944 -1.61%
1997-12-02 0 1.240 1.210 1.240 1.160 1.240 670,000 797,100 1.1897 50.44 49.22 50.44 47.18 50.44 16,472 48.391 3.33%
1997-12-01 0 1.200 1.190 1.210 1.200 1.200 10,000 12,000 1.2000 48.81 48.40 49.22 48.81 48.81 246 48.810 0.84%
1997-11-28 0 1.190 1.190 1.200 1.140 1.170 827,000 951,590 1.1507 48.40 48.40 48.81 46.37 47.59 20,332 46.803 -0.83%
1997-11-27 0 1.200 1.180 1.250 1.180 1.230 251,000 300,680 1.1979 48.81 48.00 50.84 48.00 50.03 6,171 48.726 -2.44%
1997-11-26 0 1.230 1.210 1.230 1.210 1.230 272,000 329,660 1.2120 50.03 49.22 50.03 49.22 50.03 6,687 49.298 1.65%
1997-11-25 0 1.210 1.200 1.270 1.210 1.210 48,000 58,080 1.2100 49.22 48.81 51.66 49.22 49.22 1,180 49.217 -1.63%
1997-11-24 0 1.230 1.230 1.290 1.200 1.270 194,000 242,170 1.2483 50.03 50.03 52.47 48.81 51.66 4,769 50.775 -6.82%
1997-11-21 0 1.320 1.260 1.320 1.210 1.320 386,000 489,940 1.2693 53.69 51.25 53.69 49.22 53.69 9,490 51.628 5.60%
1997-11-20 0 1.250 1.250 1.290 1.250 1.250 50,000 62,500 1.2500 50.84 50.84 52.47 50.84 50.84 1,229 50.844 -4.58%
1997-11-19 0 1.310 1.270 1.320 1.220 1.310 1,130,000 1,416,660 1.2537 53.28 51.66 53.69 49.62 53.28 27,781 50.994 0.77%
1997-11-18 0 1.300 1.300 1.370 1.300 1.460 945,000 1,320,160 1.3970 52.88 52.88 55.73 52.88 59.39 23,233 56.823 -0.76%
1997-11-17 0 1.310 1.300 1.340 1.230 1.310 786,000 1,015,950 1.2926 53.28 52.88 54.50 50.03 53.28 19,324 52.575 15.93%
1997-11-14 0 1.130 1.120 - 1.130 1.150 50,000 56,900 1.1380 45.96 45.56 - 45.96 46.78 1,229 46.289 -0.88%
1997-11-13 0 1.140 1.100 1.140 1.080 1.140 249,000 276,720 1.1113 46.37 44.74 46.37 43.93 46.37 6,122 45.204 0.88%
1997-11-12 0 1.130 - - 1.130 1.150 98,000 111,540 1.1382 45.96 - - 45.96 46.78 2,409 46.295 -3.42%
1997-11-11 0 1.170 1.150 1.200 1.170 1.200 130,000 152,900 1.1762 47.59 46.78 48.81 47.59 48.81 3,196 47.840 0.00%
1997-11-10 0 1.170 1.170 - 1.170 1.200 345,000 409,820 1.1879 47.59 47.59 - 47.59 48.81 8,482 48.318 -4.88%
1997-11-07 0 1.230 1.200 1.250 1.180 1.230 310,000 371,100 1.1971 50.03 48.81 50.84 48.00 50.03 7,621 48.692 -1.60%
1997-11-06 0 1.250 1.230 1.270 1.250 1.260 90,000 113,200 1.2578 50.84 50.03 51.66 50.84 51.25 2,213 51.161 -3.10%
1997-11-05 0 1.290 1.290 1.310 1.210 1.320 76,000 97,540 1.2834 52.47 52.47 53.28 49.22 53.69 1,868 52.204 1.57%
1997-11-04 0 1.270 1.270 1.320 1.270 1.440 1,352,000 1,761,460 1.3029 51.66 51.66 53.69 51.66 58.57 33,239 52.994 -3.79%
1997-11-03 0 1.320 1.290 1.330 1.250 1.340 2,962,000 3,834,050 1.2944 53.69 52.47 54.10 50.84 54.50 72,821 52.651 7.32%
1997-10-31 0 1.230 1.180 1.230 1.150 1.230 1,148,000 1,351,710 1.1774 50.03 48.00 50.03 46.78 50.03 28,224 47.893 4.24%
1997-10-30 0 1.180 1.120 1.200 1.100 1.180 726,000 820,800 1.1306 48.00 45.56 48.81 44.74 48.00 17,849 45.987 3.51%
1997-10-29 0 1.140 1.140 1.200 1.070 1.200 567,000 666,800 1.1760 46.37 46.37 48.81 43.52 48.81 13,940 47.835 14.00%
1997-10-28 0 1.000 0.980 1.050 1.000 1.210 1,297,000 1,370,570 1.0567 40.68 39.86 42.71 40.68 49.22 31,887 42.983 -20.63%
1997-10-27 0 1.260 1.260 1.300 1.260 1.300 167,000 213,020 1.2756 51.25 51.25 52.88 51.25 52.88 4,106 51.884 -6.67%
1997-10-24 0 1.350 1.330 1.350 1.210 1.370 263,000 339,720 1.2917 54.91 54.10 54.91 49.22 55.73 6,466 52.541 8.00%
1997-10-23 0 1.250 - 1.290 1.250 1.410 105,000 135,650 1.2919 50.84 - 52.47 50.84 57.35 2,581 52.549 -13.79%
1997-10-22 0 1.450 1.440 1.450 1.440 1.550 249,000 371,870 1.4935 58.98 58.57 58.98 58.57 63.05 6,122 60.747 -7.05%
1997-10-21 0 1.560 - 1.590 1.560 1.670 315,000 499,850 1.5868 63.45 - 64.67 63.45 67.93 7,744 64.545 -4.29%
1997-10-20 0 1.630 1.630 1.700 1.630 1.830 236,000 401,200 1.7000 66.30 66.30 69.15 66.30 74.44 5,802 69.148 -8.94%
1997-10-17 0 1.790 1.740 1.800 1.640 1.790 225,000 381,690 1.6964 72.81 70.78 73.22 66.71 72.81 5,532 69.002 14.01%
1997-10-16 0 1.570 1.570 1.610 1.500 1.630 552,000 875,520 1.5861 63.86 63.86 65.49 61.01 66.30 13,571 64.515 0.64%
1997-10-15 0 1.560 1.560 1.580 1.470 1.700 540,000 872,000 1.6148 63.45 63.45 64.27 59.79 69.15 13,276 65.683 -10.86%
1997-10-14 0 1.750 1.730 1.830 1.750 1.880 251,000 456,520 1.8188 71.18 70.37 74.44 71.18 76.47 6,171 73.980 -5.91%
1997-10-13 0 1.860 1.860 1.940 1.840 1.960 205,000 384,140 1.8739 75.66 75.66 78.91 74.84 79.72 5,040 76.220 -7.00%
1997-10-09 0 2.000 2.000 2.050 2.000 2.000 60,000 120,000 2.0000 81.35 81.35 83.38 81.35 81.35 1,475 81.351 -6.98%
1997-10-08 0 2.150 2.050 2.175 2.150 2.150 30,000 64,500 2.1500 87.45 83.38 88.47 87.45 87.45 738 87.452 1.18%
1997-10-07 0 2.125 2.075 2.250 2.125 2.125 10,000 21,250 2.1250 86.44 84.40 91.52 86.44 86.44 246 86.435 -5.56%
1997-10-06 0 2.250 - 2.250 - - 20,000 45,000 2.2500 91.52 - 91.52 - - 492 91.519 0.00%
1997-10-03 0 2.250 - 2.250 - - 0 0 - 91.52 - 91.52 - - 0 - 0.00%
1997-09-30 0 2.250 - 2.300 - - 0 0 - 91.52 - 93.55 - - 0 - 0.00%
1997-09-29 0 2.250 2.250 2.300 2.250 2.300 60,000 136,000 2.2667 91.52 91.52 93.55 91.52 93.55 1,475 92.197 1.12%
1997-09-26 0 2.225 2.150 - 2.100 2.225 250,000 543,750 2.1750 90.50 87.45 - 85.42 90.50 6,146 88.469 4.71%
1997-09-25 0 2.125 2.125 2.200 2.100 2.200 50,000 106,500 2.1300 86.44 86.44 89.49 85.42 89.49 1,229 86.638 -1.96%
1997-09-24 0 2.200 2.100 2.200 2.100 2.250 226,000 502,500 2.2235 88.16 84.16 88.16 84.16 90.17 5,640 89.104 0.00%
1997-09-23 0 2.200 2.150 2.300 2.200 2.400 136,000 311,800 2.2926 88.16 86.16 92.17 88.16 96.18 3,394 91.877 -8.33%
1997-09-22 0 2.400 - 2.400 - - 40,000 97,000 2.4250 96.18 - 96.18 - - 998 97.180 -2.04%
1997-09-19 0 2.450 2.400 2.450 2.450 2.475 91,000 223,475 2.4558 98.18 96.18 98.18 98.18 99.18 2,271 98.414 0.00%
1997-09-18 0 2.450 2.350 2.450 2.400 2.450 125,000 301,250 2.4100 98.18 94.17 98.18 96.18 98.18 3,119 96.579 1.03%
1997-09-16 0 2.425 2.425 2.500 2.400 2.500 150,000 365,750 2.4383 97.18 97.18 100.2 96.18 100.2 3,743 97.715 -2.02%
1997-09-15 0 2.475 2.400 2.500 2.475 2.500 160,000 399,000 2.4938 99.18 96.18 100.2 99.18 100.2 3,993 99.936 -4.81%
1997-09-12 0 2.600 2.600 2.700 2.400 2.600 380,000 947,300 2.4929 104.2 104.2 108.2 96.18 104.2 9,482 99.901 4.00%
1997-09-11 0 2.500 2.500 2.600 2.425 2.500 296,000 736,300 2.4875 100.2 100.2 104.2 97.18 100.2 7,386 99.685 -1.96%
1997-09-10 0 2.550 2.500 2.550 2.550 2.700 360,000 948,050 2.6335 102.2 100.2 102.2 102.2 108.2 8,983 105.53 -1.92%
1997-09-09 0 2.600 2.600 2.650 2.500 2.700 961,000 2,513,800 2.6158 104.2 104.2 106.2 100.2 108.2 23,980 104.83 6.12%
1997-09-08 0 2.450 2.450 2.475 2.375 2.500 799,000 1,949,075 2.4394 98.18 98.18 99.18 95.18 100.2 19,938 97.757 6.52%
1997-09-05 0 2.300 2.250 2.300 2.200 2.300 467,000 1,055,950 2.2611 92.17 90.17 92.17 88.16 92.17 11,653 90.614 0.00%
1997-09-04 0 2.300 2.325 2.350 2.250 2.450 752,000 1,791,000 2.3816 92.17 93.17 94.17 90.17 98.18 18,765 95.443 -6.12%
1997-09-03 0 2.450 2.425 2.475 2.375 2.500 1,637,000 3,961,650 2.4201 98.18 97.18 99.18 95.18 100.2 40,849 96.983 6.52%
1997-09-02 0 2.300 2.200 2.400 2.300 2.375 330,000 776,750 2.3538 92.17 88.16 96.18 92.17 95.18 8,235 94.327 -8.00%
1997-09-01 0 2.500 - 2.500 2.500 2.725 877,000 2,344,875 2.6737 100.2 - 100.2 100.2 109.2 21,884 107.15 -8.26%
1997-08-29 0 2.725 2.725 2.750 2.650 2.750 606,000 1,645,850 2.7159 109.2 109.2 110.2 106.2 110.2 15,122 108.84 -2.68%
1997-08-28 0 2.800 2.750 2.800 2.800 2.950 1,069,000 3,061,725 2.8641 112.2 110.2 112.2 112.2 118.2 26,675 114.78 -2.61%
1997-08-27 0 2.875 2.875 2.900 2.700 2.975 641,000 1,841,450 2.8728 115.2 115.2 116.2 108.2 119.2 15,995 115.12 0.88%
1997-08-26 0 2.850 2.850 2.875 2.825 2.950 1,472,000 4,230,550 2.8740 114.2 114.2 115.2 113.2 118.2 36,732 115.17 -0.87%
1997-08-25 0 2.875 2.850 2.875 2.825 2.975 518,000 1,490,750 2.8779 115.2 114.2 115.2 113.2 119.2 12,926 115.33 -1.71%
1997-08-22 0 2.925 2.900 2.950 2.800 2.925 381,000 1,105,975 2.9028 117.2 116.2 118.2 112.2 117.2 9,507 116.33 -0.85%
1997-08-21 0 2.950 2.900 2.950 2.925 3.200 2,003,000 6,168,750 3.0798 118.2 116.2 118.2 117.2 128.2 49,982 123.42 -4.07%
1997-08-20 0 3.075 3.075 3.100 2.800 3.150 2,482,000 7,539,100 3.0375 123.2 123.2 124.2 112.2 126.2 61,935 121.73 9.82%
1997-08-19 0 2.800 2.700 2.800 2.700 2.950 609,000 1,684,725 2.7664 112.2 108.2 112.2 108.2 118.2 15,197 110.86 -5.88%
1997-08-15 0 2.975 2.975 3.000 2.925 3.125 2,187,000 6,660,725 3.0456 119.2 119.2 120.2 117.2 125.2 54,573 122.05 -3.25%
1997-08-14 0 3.075 3.050 3.075 2.950 3.200 3,034,000 9,295,675 3.0638 123.2 122.2 123.2 118.2 128.2 75,709 122.78 2.50%
1997-08-13 0 3.000 2.975 3.000 2.850 3.000 1,023,850 2,993,088 2.9234 120.2 119.2 120.2 114.2 120.2 25,549 117.15 2.56%
1997-08-12 0 2.925 2.925 2.950 2.900 3.100 878,000 2,634,000 3.0000 117.2 117.2 118.2 116.2 124.2 21,909 120.22 -4.10%
1997-08-11 0 3.050 3.025 3.050 3.000 3.200 2,316,000 7,162,975 3.0928 122.2 121.2 122.2 120.2 128.2 57,792 123.94 1.67%
1997-08-08 0 3.000 3.000 3.100 2.950 3.200 2,885,000 8,737,025 3.0284 120.2 120.2 124.2 118.2 128.2 71,991 121.36 -6.25%
1997-08-07 0 3.200 3.200 3.250 3.200 3.500 9,798,000 33,371,750 3.4060 128.2 128.2 130.2 128.2 140.3 244,495 136.49 -2.29%
1997-08-06 0 3.275 3.275 3.300 3.100 3.400 8,217,000 27,077,675 3.2953 131.2 131.2 132.2 124.2 136.3 205,043 132.06 9.17%
1997-08-05 0 3.000 2.975 3.025 2.750 3.000 5,021,000 14,688,675 2.9254 120.2 119.2 121.2 110.2 120.2 125,292 117.24 11.11%
1997-08-04 0 2.700 2.700 2.725 2.700 2.850 1,135,000 3,144,100 2.7701 108.2 108.2 109.2 108.2 114.2 28,322 111.01 -1.82%
1997-08-01 0 2.750 2.750 2.800 2.600 2.800 1,757,000 4,752,925 2.7051 110.2 110.2 112.2 104.2 112.2 43,843 108.41 1.85%
1997-07-31 0 2.700 2.650 2.700 2.600 2.700 552,000 1,447,100 2.6216 108.2 106.2 108.2 104.2 108.2 13,774 105.06 0.93%
1997-07-30 0 2.675 2.650 2.675 2.575 2.700 665,000 1,751,900 2.6344 107.2 106.2 107.2 103.2 108.2 16,594 105.57 0.94%
1997-07-29 0 2.650 2.600 2.650 2.525 2.675 698,000 1,812,175 2.5962 106.2 104.2 106.2 101.2 107.2 17,418 104.04 -0.93%
1997-07-28 0 2.675 2.675 2.700 2.625 2.725 720,000 1,938,875 2.6929 107.2 107.2 108.2 105.2 109.2 17,967 107.92 1.90%
1997-07-25 0 2.625 2.625 2.650 2.600 2.700 235,000 627,375 2.6697 105.2 105.2 106.2 104.2 108.2 5,864 106.99 -2.78%
1997-07-24 0 2.700 2.700 2.725 2.650 2.725 573,000 1,532,150 2.6739 108.2 108.2 109.2 106.2 109.2 14,298 107.16 1.89%
1997-07-23 0 2.650 2.675 2.750 2.650 2.800 1,249,000 3,435,450 2.7506 106.2 107.2 110.2 106.2 112.2 31,167 110.23 -5.36%
1997-07-22 0 2.800 2.750 2.800 2.700 3.000 2,579,000 7,416,875 2.8759 112.2 110.2 112.2 108.2 120.2 64,355 115.25 3.70%
1997-07-21 0 2.700 2.650 2.700 2.525 2.800 1,259,000 3,391,525 2.6938 108.2 106.2 108.2 101.2 112.2 31,417 107.95 4.85%
1997-07-18 0 2.575 2.500 2.575 2.500 2.625 1,191,000 3,020,750 2.5363 103.2 100.2 103.2 100.2 105.2 29,720 101.64 0.98%
1997-07-17 0 2.550 2.550 2.600 2.550 2.700 303,000 789,150 2.6045 102.2 102.2 104.2 102.2 108.2 7,561 104.37 -4.67%
1997-07-16 0 2.675 2.600 2.675 2.550 2.750 952,040 2,499,433 2.6253 107.2 104.2 107.2 102.2 110.2 23,757 105.21 -0.93%
1997-07-15 0 2.700 2.650 2.700 2.650 2.750 443,000 1,199,700 2.7081 108.2 106.2 108.2 106.2 110.2 11,054 108.53 4.85%
1997-07-14 0 2.575 2.575 2.750 2.550 2.850 975,000 2,704,250 2.7736 103.2 103.2 110.2 102.2 114.2 24,330 111.15 -6.36%
1997-07-11 0 2.750 2.725 2.750 2.600 2.900 1,036,000 2,846,400 2.7475 110.2 109.2 110.2 104.2 116.2 25,852 110.10 7.84%
1997-07-10 0 2.550 2.525 2.600 2.475 2.550 964,000 2,431,250 2.5220 102.2 101.2 104.2 99.18 102.2 24,055 101.07 -3.77%
1997-07-09 0 2.650 2.600 2.650 2.600 2.750 631,000 1,709,400 2.7090 106.2 104.2 106.2 104.2 110.2 15,746 108.56 -3.64%
1997-07-08 0 2.750 2.750 2.850 2.750 2.900 559,000 1,555,500 2.7826 110.2 110.2 114.2 110.2 116.2 13,949 111.51 -6.78%
1997-07-07 0 2.950 2.875 2.950 2.850 3.000 919,000 2,691,225 2.9284 118.2 115.2 118.2 114.2 120.2 22,932 117.36 1.72%
1997-07-04 0 2.900 2.900 2.925 2.850 3.000 1,293,000 3,790,600 2.9316 116.2 116.2 117.2 114.2 120.2 32,265 117.48 -3.33%
1997-07-03 0 3.000 2.975 3.000 2.850 3.050 2,250,000 6,585,050 2.9267 120.2 119.2 120.2 114.2 122.2 56,146 117.29 4.35%
1997-06-27 0 2.875 2.850 2.875 2.600 2.900 1,045,000 2,968,050 2.8402 115.2 114.2 115.2 104.2 116.2 26,076 113.82 -0.86%
1997-06-26 0 2.900 2.900 2.925 2.900 3.000 2,085,000 6,179,350 2.9637 116.2 116.2 117.2 116.2 120.2 52,028 118.77 -0.85%
1997-06-25 0 2.925 2.925 2.950 2.825 3.250 3,779,000 11,316,825 2.9947 117.2 117.2 118.2 113.2 130.2 94,300 120.01 -4.88%
1997-06-24 0 3.075 3.050 3.075 3.000 3.200 3,711,000 11,537,700 3.1091 123.2 122.2 123.2 120.2 128.2 92,603 124.59 -1.60%
1997-06-23 0 3.125 3.050 3.150 3.050 3.750 3,753,970 12,502,803 3.3306 125.2 122.2 126.2 122.2 150.3 93,675 133.47 -13.19%
1997-06-20 0 3.600 3.575 3.600 3.375 3.675 9,576,000 33,680,350 3.5172 144.3 143.3 144.3 135.3 147.3 238,955 140.95 7.46%
1997-06-19 0 3.350 3.300 3.350 3.250 3.700 13,836,000 48,481,475 3.5040 134.2 132.2 134.2 130.2 148.3 345,258 140.42 -1.47%
1997-06-18 0 3.400 3.400 3.425 2.825 3.450 7,141,000 22,455,825 3.1446 136.3 136.3 137.3 113.2 138.3 178,193 126.02 20.35%
1997-06-17 0 2.825 2.800 2.825 2.750 2.850 1,376,000 3,844,000 2.7936 113.2 112.2 113.2 110.2 114.2 34,336 111.95 0.89%
1997-06-16 0 2.800 2.775 2.800 2.700 2.850 1,776,000 4,938,725 2.7808 112.2 111.2 112.2 108.2 114.2 44,318 111.44 3.70%
1997-06-13 0 2.700 2.675 2.700 2.500 2.700 2,130,000 5,516,275 2.5898 108.2 107.2 108.2 100.2 108.2 53,151 103.78 8.87%
1997-06-12 0 2.550 2.500 2.575 2.550 2.975 3,028,000 8,498,400 2.8066 99.38 97.44 100.4 99.38 115.9 77,692 109.39 -12.82%
1997-06-11 0 2.925 2.925 2.950 2.800 3.025 3,720,000 10,927,400 2.9375 114.0 114.0 115.0 109.1 117.9 95,447 114.49 -0.85%
1997-06-10 0 2.950 2.950 2.975 2.875 3.150 10,551,000 31,931,000 3.0263 115.0 115.0 115.9 112.1 122.8 270,717 117.95 0.00%
1997-06-06 0 2.950 2.925 2.950 2.675 3.000 12,915,000 36,201,150 2.8030 115.0 114.0 115.0 104.3 116.9 331,372 109.25 11.32%
1997-06-05 0 2.650 2.650 2.675 2.450 2.775 3,899,000 10,163,525 2.6067 103.3 103.3 104.3 95.49 108.2 100,040 101.59 9.28%
1997-06-04 0 2.425 2.400 2.425 2.400 2.525 970,000 2,370,000 2.4433 94.51 93.54 94.51 93.54 98.41 24,888 95.226 5.43%
1997-06-03 0 2.300 2.300 2.375 2.300 2.500 1,787,000 4,335,425 2.4261 89.64 89.64 92.56 89.64 97.44 45,851 94.555 -7.07%
1997-06-02 0 2.475 2.450 2.475 2.475 2.575 1,742,000 4,405,500 2.5290 96.46 95.49 96.46 96.46 100.4 44,696 98.566 -1.00%
1997-05-30 0 2.500 2.500 2.550 2.500 2.675 6,349,000 16,402,750 2.5835 97.44 97.44 99.38 97.44 104.3 162,902 100.69 2.04%
1997-05-29 0 2.450 2.400 2.450 2.300 2.450 780,000 1,869,250 2.3965 95.49 93.54 95.49 89.64 95.49 20,013 93.401 1.03%
1997-05-28 0 2.425 2.425 2.475 2.400 2.550 1,131,000 2,820,275 2.4936 94.51 94.51 96.46 93.54 99.38 29,019 97.187 -2.02%
1997-05-27 0 2.475 2.475 2.500 2.475 2.750 4,288,750 11,426,925 2.6644 96.46 96.46 97.44 96.46 107.2 110,040 103.84 -5.71%
1997-05-26 0 2.625 2.625 2.650 2.400 2.625 4,602,000 11,725,150 2.5478 102.3 102.3 103.3 93.54 102.3 118,078 99.300 9.37%
1997-05-23 0 2.400 2.375 2.400 2.325 2.475 946,000 2,252,525 2.3811 93.54 92.56 93.54 90.62 96.46 24,272 92.802 0.00%
1997-05-22 0 2.400 2.325 2.400 2.275 2.450 1,207,000 2,849,850 2.3611 93.54 90.62 93.54 88.67 95.49 30,969 92.022 5.49%
1997-05-21 0 2.275 2.250 2.300 2.200 2.275 936,000 2,092,600 2.2357 88.67 87.69 89.64 85.74 88.67 24,016 87.134 1.11%
1997-05-20 0 2.250 2.250 2.275 2.225 2.325 1,013,000 2,315,550 2.2858 87.69 87.69 88.67 86.72 90.62 25,991 89.089 -3.23%
1997-05-19 0 2.325 2.300 2.325 2.300 2.350 310,000 723,800 2.3348 90.62 89.64 90.62 89.64 91.59 7,954 90.999 -1.06%
1997-05-16 0 2.350 2.325 2.375 2.300 2.400 1,458,000 3,425,100 2.3492 91.59 90.62 92.56 89.64 93.54 37,409 91.558 2.17%
1997-05-15 0 2.300 2.300 2.350 2.300 2.475 1,460,000 3,449,400 2.3626 89.64 89.64 91.59 89.64 96.46 37,461 92.081 -6.12%
1997-05-14 0 2.450 2.450 2.475 2.325 2.500 3,198,000 7,856,450 2.4567 95.49 95.49 96.46 90.62 97.44 82,054 95.747 6.52%
1997-05-13 0 2.300 2.300 2.325 2.300 2.650 3,267,000 7,955,325 2.4351 89.64 89.64 90.62 89.64 103.3 83,824 94.905 -8.00%
1997-05-12 0 2.500 2.525 2.550 2.500 2.775 6,820,000 18,045,200 2.6459 97.44 98.41 99.38 97.44 108.2 174,987 103.12 -1.96%
1997-05-09 0 2.550 2.550 2.575 2.475 3.050 26,830,000 75,443,950 2.8119 99.38 99.38 100.4 96.46 118.9 688,401 109.59 -5.56%
1997-05-08 0 2.700 2.700 2.725 1.990 2.700 19,819,000 47,686,550 2.4061 105.2 105.2 106.2 77.56 105.2 508,514 93.776 31.71%
1997-05-07 0 2.050 2.025 2.050 2.025 2.075 1,217,000 2,493,775 2.0491 79.90 78.92 79.90 78.92 80.87 31,226 79.863 0.00%
1997-05-06 0 2.050 2.050 2.075 2.050 2.150 2,601,525 5,445,915 2.0934 79.90 79.90 80.87 79.90 83.79 66,750 81.587 -1.20%
1997-05-05 0 2.075 2.050 2.100 2.075 2.200 1,775,000 3,791,750 2.1362 80.87 79.90 81.85 80.87 85.74 45,543 83.257 -2.35%
1997-05-02 0 2.125 2.125 2.150 2.025 2.200 2,832,000 6,025,725 2.1277 82.82 82.82 83.79 78.92 85.74 72,663 82.927 -2.30%
1997-05-01 0 2.175 2.150 2.175 2.025 2.250 7,115,000 15,639,025 2.1980 84.77 83.79 84.77 78.92 87.69 182,556 85.667 7.41%
1997-04-30 0 2.025 2.025 2.050 1.980 2.100 2,005,000 4,005,970 1.9980 78.92 78.92 79.90 77.17 81.85 51,444 77.870 1.76%
1997-04-29 0 1.990 1.990 2.025 1.960 2.150 2,037,000 4,090,820 2.0083 77.56 77.56 78.92 76.39 83.79 52,265 78.271 -5.24%
1997-04-28 0 2.100 2.075 2.100 2.075 2.150 1,275,000 2,694,775 2.1135 81.85 80.87 81.85 80.87 83.79 32,714 82.374 -2.33%
1997-04-25 0 2.150 2.125 2.150 2.100 2.225 2,770,000 5,927,950 2.1401 83.79 82.82 83.79 81.85 86.72 71,072 83.407 -2.27%
1997-04-24 0 2.200 2.150 2.200 2.150 2.300 3,353,850 7,332,175 2.1862 85.74 83.79 85.74 83.79 89.64 86,053 85.206 0.00%
1997-04-23 0 2.200 2.200 2.225 2.200 2.400 7,910,000 18,057,225 2.2828 85.74 85.74 86.72 85.74 93.54 202,954 88.972 -5.38%
1997-04-22 0 2.325 2.325 2.350 2.075 2.375 13,426,000 29,882,925 2.2258 90.62 90.62 91.59 80.87 92.56 344,483 86.747 13.41%
1997-04-21 0 2.050 2.025 2.075 1.980 2.075 3,766,000 7,689,525 2.0418 79.90 78.92 80.87 77.17 80.87 96,628 79.579 3.54%
1997-04-18 0 1.980 1.970 1.980 1.930 2.050 5,221,000 10,524,040 2.0157 77.17 76.78 77.17 75.22 79.90 133,960 78.561 4.21%
1997-04-17 0 1.900 1.890 1.910 1.900 1.940 1,100,000 2,105,200 1.9138 74.05 73.66 74.44 74.05 75.61 28,224 74.590 0.00%
1997-04-16 0 1.900 1.870 1.900 1.860 1.950 2,297,000 4,350,860 1.8941 74.05 72.88 74.05 72.49 76.00 58,936 73.823 0.00%
1997-04-15 0 1.900 1.880 1.920 1.840 1.990 3,274,000 6,258,130 1.9115 74.05 73.27 74.83 71.71 77.56 84,004 74.498 -2.06%
1997-04-14 0 1.940 1.940 1.970 1.920 2.000 1,367,000 2,703,810 1.9779 75.61 75.61 76.78 74.83 77.95 35,074 77.088 -4.20%
1997-04-11 0 2.025 2.000 2.025 1.990 2.225 3,122,000 6,482,355 2.0763 78.92 77.95 78.92 77.56 86.72 80,104 80.924 -3.57%
1997-04-10 0 2.100 2.075 2.100 1.950 2.100 3,225,000 6,529,285 2.0246 81.85 80.87 81.85 76.00 81.85 82,747 78.907 3.70%
1997-04-09 0 2.025 2.025 2.050 1.780 2.125 8,934,320 18,035,373 2.0187 78.92 78.92 79.90 69.37 82.82 229,236 78.676 13.76%
1997-04-08 0 1.780 1.770 1.780 1.700 1.800 826,000 1,448,680 1.7538 69.37 68.98 69.37 66.26 70.15 21,193 68.355 4.71%
1997-04-07 0 1.700 1.690 1.720 1.700 1.710 180,000 307,600 1.7089 66.26 65.87 67.04 66.26 66.65 4,618 66.603 -0.58%
1997-04-04 0 1.710 1.700 1.710 1.700 1.710 1,743,000 2,965,400 1.7013 66.65 66.26 66.65 66.26 66.65 44,722 66.308 0.59%
1997-04-03 0 1.700 1.690 1.700 1.670 1.710 1,042,000 1,764,900 1.6938 66.26 65.87 66.26 65.09 66.65 26,736 66.013 1.19%
1997-04-02 0 1.680 1.640 1.680 - - 0 0 - 65.48 63.92 65.48 - - 0 - 0.00%
1997-04-01 0 1.680 1.640 1.690 1.650 1.680 455,000 755,650 1.6608 65.48 63.92 65.87 64.31 65.48 11,674 64.727 0.60%
1997-03-27 0 1.670 1.650 1.680 1.640 1.690 129,000 217,660 1.6873 65.09 64.31 65.48 63.92 65.87 3,310 65.761 -1.18%
1997-03-26 0 1.690 1.660 1.690 1.650 1.710 649,000 1,102,560 1.6989 65.87 64.70 65.87 64.31 66.65 16,652 66.212 0.60%
1997-03-25 0 1.680 1.670 1.690 1.680 1.720 604,000 1,025,390 1.6977 65.48 65.09 65.87 65.48 67.04 15,497 66.165 0.00%
1997-03-24 0 1.680 1.670 1.680 1.640 1.700 802,000 1,350,580 1.6840 65.48 65.09 65.48 63.92 66.26 20,578 65.633 2.44%
1997-03-21 0 1.640 1.610 1.640 1.630 1.650 519,000 850,360 1.6385 63.92 62.75 63.92 63.53 64.31 13,316 63.858 1.86%
1997-03-20 0 1.610 1.610 1.650 1.600 1.650 554,000 893,630 1.6131 62.75 62.75 64.31 62.36 64.31 14,214 62.868 0.00%
1997-03-19 0 1.610 1.580 1.630 1.600 1.660 413,000 665,830 1.6122 62.75 61.58 63.53 62.36 64.70 10,597 62.834 -1.83%
1997-03-18 0 1.640 1.640 1.650 1.600 1.670 749,000 1,225,370 1.6360 63.92 63.92 64.31 62.36 65.09 19,218 63.762 0.00%
1997-03-17 0 1.640 1.640 1.650 1.600 1.670 692,000 1,139,510 1.6467 63.92 63.92 64.31 62.36 65.09 17,755 64.179 4.46%
1997-03-14 0 1.570 1.560 1.580 1.550 1.570 320,000 500,000 1.5625 61.19 60.80 61.58 60.41 61.19 8,211 60.897 1.95%
1997-03-13 0 1.540 1.540 1.580 1.540 1.580 681,000 1,055,040 1.5493 60.02 60.02 61.58 60.02 61.58 17,473 60.381 -2.53%
1997-03-12 0 1.580 1.550 1.600 1.550 1.600 830,000 1,305,000 1.5723 61.58 60.41 62.36 60.41 62.36 21,296 61.279 -0.63%
1997-03-11 0 1.590 1.560 1.590 1.550 1.620 1,477,000 2,345,290 1.5879 61.97 60.80 61.97 60.41 63.14 37,897 61.886 0.63%
1997-03-10 0 1.580 1.550 1.580 1.490 1.580 1,134,000 1,723,730 1.5200 61.58 60.41 61.58 58.07 61.58 29,096 59.243 8.97%
1997-03-07 0 1.450 1.430 1.450 1.450 1.460 116,000 168,700 1.4543 56.51 55.73 56.51 56.51 56.90 2,976 56.681 -0.68%
1997-03-06 0 1.460 1.400 1.500 1.440 1.460 264,000 381,960 1.4468 56.90 54.56 58.46 56.12 56.90 6,774 56.389 4.29%
1997-03-05 0 1.400 1.400 1.420 1.400 1.410 130,000 182,800 1.4062 54.56 54.56 55.34 54.56 54.95 3,336 54.804 -2.10%
1997-03-04 0 1.430 1.430 - 1.410 1.430 99,000 140,740 1.4216 55.73 55.73 - 54.95 55.73 2,540 55.407 2.88%
1997-03-03 0 1.390 1.390 1.420 1.390 1.390 80,000 111,200 1.3900 54.17 54.17 55.34 54.17 54.17 2,053 54.174 0.00%
1997-02-28 0 1.390 1.390 1.400 1.390 1.390 20,000 27,800 1.3900 54.17 54.17 54.56 54.17 54.17 513 54.174 -2.11%
1997-02-27 0 1.420 1.380 1.420 1.400 1.420 168,000 237,860 1.4158 55.34 53.78 55.34 54.56 55.34 4,311 55.181 -1.39%
1997-02-26 0 1.440 1.400 1.440 1.440 1.440 8,000 11,520 1.4400 56.12 54.56 56.12 56.12 56.12 205 56.123 2.86%
1997-02-25 0 1.400 1.370 1.420 1.360 1.420 310,000 426,600 1.3761 54.56 53.39 55.34 53.01 55.34 7,954 53.634 0.00%
1997-02-24 0 1.400 1.380 1.420 - - 0 0 - 54.56 53.78 55.34 - - 0 - 0.00%
1997-02-21 0 1.400 1.360 1.410 1.400 1.400 20,000 28,000 1.4000 54.56 53.01 54.95 54.56 54.56 513 54.564 0.00%
1997-02-20 0 1.400 1.400 - 1.320 1.400 30,000 40,400 1.3467 54.56 54.56 - 51.45 54.56 770 52.485 2.94%
1997-02-19 0 1.360 1.360 1.400 1.350 1.360 55,000 74,650 1.3573 53.01 53.01 54.56 52.62 53.01 1,411 52.899 -2.86%
1997-02-18 0 1.400 1.400 1.410 1.400 1.400 12,000 16,800 1.4000 54.56 54.56 54.95 54.56 54.56 308 54.564 2.19%
1997-02-17 0 1.370 1.350 1.400 1.370 1.400 28,000 38,900 1.3893 53.39 52.62 54.56 53.39 54.56 718 54.147 -2.14%
1997-02-14 0 1.400 1.360 1.400 - - 925 1,203 1.3005 54.56 53.01 54.56 - - 24 50.688 0.00%
1997-02-13 0 1.400 1.400 1.420 1.400 1.420 419,000 594,000 1.4177 54.56 54.56 55.34 54.56 55.34 10,751 55.252 0.00%
1997-02-12 0 1.400 1.360 1.420 1.400 1.420 275,000 390,100 1.4185 54.56 53.01 55.34 54.56 55.34 7,056 55.287 0.00%
1997-02-11 0 1.400 1.370 1.430 1.400 1.400 130,000 182,000 1.4000 54.56 53.39 55.73 54.56 54.56 3,336 54.564 0.72%
1997-02-10 0 1.390 1.390 - 1.340 1.390 51,350 71,292 1.3884 54.17 54.17 - 52.23 54.17 1,318 54.110 2.96%
1997-02-05 0 1.350 1.350 1.400 1.350 1.400 605,000 821,500 1.3579 52.62 52.62 54.56 52.62 54.56 15,523 52.921 0.00%
1997-02-04 0 1.350 1.320 1.400 1.350 1.420 260,000 353,900 1.3612 52.62 51.45 54.56 52.62 55.34 6,671 53.050 -3.57%
1997-02-03 0 1.400 1.400 1.420 1.380 1.420 440,000 616,000 1.4000 54.56 54.56 55.34 53.78 55.34 11,289 54.564 1.45%
1997-01-31 0 1.380 1.350 1.400 1.350 1.380 140,000 192,000 1.3714 53.78 52.62 54.56 52.62 53.78 3,592 53.451 2.22%
1997-01-30 0 1.350 1.350 1.380 1.350 1.350 4,000 5,400 1.3500 52.62 52.62 53.78 52.62 52.62 103 52.615 0.00%
1997-01-29 0 1.350 1.340 - 1.340 1.350 239,295 321,528 1.3436 52.62 52.23 - 52.23 52.62 6,140 52.368 0.00%
1997-01-28 0 1.350 1.350 1.400 1.320 1.360 429,000 574,150 1.3383 52.62 52.62 54.56 51.45 53.01 11,007 52.161 0.00%
1997-01-27 0 1.350 1.350 1.360 1.350 1.360 260,000 352,000 1.3538 52.62 52.62 53.01 52.62 53.01 6,671 52.765 -0.74%
1997-01-24 0 1.360 1.350 1.400 1.360 1.370 410,000 559,200 1.3639 53.01 52.62 54.56 53.01 53.39 10,520 53.157 -2.86%
1997-01-23 0 1.400 1.380 1.400 1.380 1.400 131,000 182,810 1.3955 54.56 53.78 54.56 53.78 54.56 3,361 54.389 0.00%
1997-01-22 0 1.400 1.400 1.420 1.400 1.400 60,000 84,000 1.4000 54.56 54.56 55.34 54.56 54.56 1,539 54.564 1.45%
1997-01-21 0 1.380 1.380 1.410 1.360 1.420 232,000 320,050 1.3795 53.78 53.78 54.95 53.01 55.34 5,953 53.766 -0.72%
1997-01-20 0 1.390 1.380 1.410 1.390 1.400 446,000 622,400 1.3955 54.17 53.78 54.95 54.17 54.56 11,443 54.389 0.00%
1997-01-17 0 1.390 1.390 1.400 1.380 1.390 331,175 458,521 1.3845 54.17 54.17 54.56 53.78 54.17 8,497 53.961 -0.71%
1997-01-16 0 1.400 1.390 1.420 1.400 1.400 80,000 112,000 1.4000 54.56 54.17 55.34 54.56 54.56 2,053 54.564 0.00%
1997-01-15 0 1.400 1.390 1.410 1.390 1.400 166,000 232,200 1.3988 54.56 54.17 54.95 54.17 54.56 4,259 54.517 -1.41%
1997-01-14 0 1.420 1.400 1.420 1.400 1.420 115,000 161,800 1.4070 55.34 54.56 55.34 54.56 55.34 2,951 54.835 1.43%
1997-01-13 0 1.400 1.390 1.400 1.400 1.400 160,000 224,000 1.4000 54.56 54.17 54.56 54.56 54.56 4,105 54.564 0.72%
1997-01-10 0 1.390 1.380 1.390 1.390 1.390 120,000 166,800 1.3900 54.17 53.78 54.17 54.17 54.17 3,079 54.174 1.46%
1997-01-09 0 1.370 1.370 1.390 1.370 1.420 280,000 386,950 1.3820 53.39 53.39 54.17 53.39 55.34 7,184 53.861 -3.52%
1997-01-08 0 1.420 1.400 1.430 1.380 1.420 146,000 204,100 1.3979 55.34 54.56 55.73 53.78 55.34 3,746 54.484 2.90%
1997-01-07 0 1.380 1.370 1.400 1.380 1.380 95,000 131,100 1.3800 53.78 53.39 54.56 53.78 53.78 2,438 53.785 -0.72%
1997-01-06 0 1.390 1.360 1.400 1.380 1.400 331,000 461,480 1.3942 54.17 53.01 54.56 53.78 54.56 8,493 54.338 0.00%
1997-01-03 0 1.390 1.380 1.420 1.380 1.400 865,000 1,195,700 1.3823 54.17 53.78 55.34 53.78 54.56 22,194 53.875 -0.71%
1997-01-02 0 1.400 1.390 1.400 1.400 1.400 15,000 21,000 1.4000 54.56 54.17 54.56 54.56 54.56 385 54.564 0.72%
1996-12-31 0 1.390 1.390 1.400 1.400 1.400 150,000 210,000 1.4000 54.17 54.17 54.56 54.56 54.56 3,849 54.564 0.72%
1996-12-30 0 1.380 1.370 1.380 1.380 1.380 540,000 745,200 1.3800 53.78 53.39 53.78 53.78 53.78 13,855 53.785 -1.43%
1996-12-27 0 1.400 1.400 1.420 1.380 1.400 33,000 45,940 1.3921 54.56 54.56 55.34 53.78 54.56 847 54.257 -1.41%
1996-12-24 0 1.420 1.390 1.420 1.420 1.420 20,000 28,400 1.4200 55.34 54.17 55.34 55.34 55.34 513 55.344 0.00%
1996-12-23 0 1.420 1.370 1.420 1.420 1.420 20,000 28,400 1.4200 55.34 53.39 55.34 55.34 55.34 513 55.344 2.16%
1996-12-20 0 1.390 1.380 1.420 1.360 1.390 165,000 227,600 1.3794 54.17 53.78 55.34 53.01 54.17 4,234 53.761 2.21%
1996-12-19 0 1.360 1.360 1.430 1.350 1.350 25,000 33,750 1.3500 53.01 53.01 55.73 52.62 52.62 641 52.615 -1.45%
1996-12-18 0 1.380 1.380 1.450 1.370 1.370 20,000 27,400 1.3700 53.78 53.78 56.51 53.39 53.39 513 53.395 -3.50%
1996-12-17 0 1.430 1.390 - - - 0 0 - 55.73 54.17 - - - 0 - 0.00%
1996-12-16 0 1.430 1.370 1.450 - - 0 0 - 55.73 53.39 56.51 - - 0 - 0.00%
1996-12-13 0 1.430 1.350 1.450 - - 0 0 - 55.73 52.62 56.51 - - 0 - 0.00%
1996-12-12 0 1.430 1.390 1.470 1.430 1.430 5,000 7,150 1.4300 55.73 54.17 57.29 55.73 55.73 128 55.733 0.70%
1996-12-11 0 1.420 1.390 1.470 1.420 1.420 40,000 56,800 1.4200 55.34 54.17 57.29 55.34 55.34 1,026 55.344 -2.07%
1996-12-10 0 1.450 1.440 1.490 1.440 1.460 335,000 484,450 1.4461 56.51 56.12 58.07 56.12 56.90 8,595 56.362 2.84%
1996-12-09 0 1.410 1.410 - - - 0 0 - 54.95 54.95 - - - 0 - 1.44%
1996-12-06 0 1.390 1.390 1.480 1.380 1.470 246,000 349,840 1.4221 54.17 54.17 57.68 53.78 57.29 6,312 55.426 -6.71%
1996-12-05 0 1.490 1.460 1.490 - - 0 0 - 58.07 56.90 58.07 - - 0 - 0.00%
1996-12-04 0 1.490 1.470 1.490 - - 0 0 - 58.07 57.29 58.07 - - 0 - -0.67%
1996-12-03 0 1.500 1.480 1.500 - - 0 0 - 58.46 57.68 58.46 - - 0 - 0.00%
1996-12-02 0 1.500 1.480 1.500 1.450 1.500 180,000 267,000 1.4833 58.46 57.68 58.46 56.51 58.46 4,618 57.812 3.45%
1996-11-29 0 1.450 1.450 1.520 1.450 1.470 100,000 146,000 1.4600 56.51 56.51 59.24 56.51 57.29 2,566 56.903 -2.68%
1996-11-28 0 1.490 1.450 1.490 - - 0 0 - 58.07 56.51 58.07 - - 0 - -0.67%
1996-11-27 0 1.500 1.480 1.530 1.470 1.500 166,000 248,070 1.4944 58.46 57.68 59.63 57.29 58.46 4,259 58.243 0.67%
1996-11-26 0 1.490 1.480 1.500 1.460 1.500 450,000 666,100 1.4802 58.07 57.68 58.46 56.90 58.46 11,546 57.691 0.68%
1996-11-25 0 1.480 1.480 1.500 1.470 1.480 100,000 147,600 1.4760 57.68 57.68 58.46 57.29 57.68 2,566 57.526 1.37%
1996-11-22 0 1.460 1.460 1.500 1.450 1.460 87,160 126,549 1.4519 56.90 56.90 58.46 56.51 56.90 2,236 56.587 0.69%
1996-11-21 0 1.450 1.450 1.500 - - 0 0 - 56.51 56.51 58.46 - - 0 - 0.00%
1996-11-20 0 1.450 1.450 1.500 1.430 1.560 1,350,000 2,017,200 1.4942 56.51 56.51 58.46 55.73 60.80 34,638 58.236 -6.45%
1996-11-19 0 1.550 1.520 1.550 1.530 1.620 955,000 1,491,020 1.5613 60.41 59.24 60.41 59.63 63.14 24,503 60.850 0.65%
1996-11-18 0 1.540 1.540 1.550 1.510 1.550 227,000 348,120 1.5336 60.02 60.02 60.41 58.85 60.41 5,824 59.770 0.00%
1996-11-15 0 1.540 1.540 1.570 1.440 1.600 1,277,000 1,941,100 1.5200 60.02 60.02 61.19 56.12 62.36 32,765 59.243 6.21%
1996-11-14 0 1.450 1.450 1.480 - - 0 0 - 56.51 56.51 57.68 - - 0 - 0.00%
1996-11-13 0 1.450 1.450 1.480 1.450 1.500 153,000 223,750 1.4624 56.51 56.51 57.68 56.51 58.46 3,926 56.997 -2.03%
1996-11-12 0 1.480 1.450 1.480 1.450 1.480 150,000 218,960 1.4597 57.68 56.51 57.68 56.51 57.68 3,849 56.892 0.68%
1996-11-11 0 1.470 1.470 1.500 1.470 1.470 250,000 367,500 1.4700 57.29 57.29 58.46 57.29 57.29 6,414 57.292 1.38%
1996-11-08 0 1.450 1.410 1.480 1.450 1.450 20,000 29,000 1.4500 56.51 54.95 57.68 56.51 56.51 513 56.513 -2.03%
1996-11-07 0 1.480 1.460 1.500 1.480 1.480 200,000 296,000 1.4800 57.68 56.90 58.46 57.68 57.68 5,132 57.682 0.00%
1996-11-06 0 1.480 1.460 1.520 1.420 1.480 224,000 326,770 1.4588 57.68 56.90 59.24 55.34 57.68 5,747 56.856 1.37%
1996-11-05 0 1.460 1.450 1.470 1.440 1.460 148,425 214,715 1.4466 56.90 56.51 57.29 56.12 56.90 3,808 56.381 1.39%
1996-11-04 0 1.440 1.430 1.450 1.420 1.460 1,150,000 1,660,900 1.4443 56.12 55.73 56.51 55.34 56.90 29,507 56.289 2.13%
1996-11-01 0 1.410 1.380 1.420 1.300 1.590 1,228,000 1,777,340 1.4473 54.95 53.78 55.34 50.67 61.97 31,508 56.409 6.02%
1996-10-31 0 1.330 1.330 1.360 1.330 1.330 60,000 79,800 1.3300 51.84 51.84 53.01 51.84 51.84 1,539 51.836 0.00%
1996-10-30 0 1.330 1.320 1.380 1.320 1.330 180,000 238,200 1.3233 51.84 51.45 53.78 51.45 51.84 4,618 51.576 -2.21%
1996-10-29 0 1.360 1.340 1.370 - - 0 0 - 53.01 52.23 53.39 - - 0 - 0.00%
1996-10-28 0 1.360 1.340 1.370 - - 0 0 - 53.01 52.23 53.39 - - 0 - 0.00%
1996-10-25 0 1.360 1.360 1.400 1.360 1.360 30,000 40,800 1.3600 53.01 53.01 54.56 53.01 53.01 770 53.005 -1.45%
1996-10-24 0 1.380 1.380 1.400 1.380 1.380 354,000 488,520 1.3800 53.78 53.78 54.56 53.78 53.78 9,083 53.785 0.00%
1996-10-23 0 1.380 1.380 1.420 1.380 1.380 308,000 425,040 1.3800 53.78 53.78 55.34 53.78 53.78 7,903 53.785 -1.43%
1996-10-22 0 1.400 1.370 1.420 - - 0 0 - 54.56 53.39 55.34 - - 0 - 0.00%
1996-10-18 0 1.400 1.400 1.420 1.390 1.400 75,000 104,980 1.3997 54.56 54.56 55.34 54.17 54.56 1,924 54.554 0.00%
1996-10-17 0 1.400 1.380 1.410 1.400 1.400 30,000 42,000 1.4000 54.56 53.78 54.95 54.56 54.56 770 54.564 1.45%
1996-10-16 0 1.380 1.380 1.410 1.380 1.380 80,000 110,400 1.3800 53.78 53.78 54.95 53.78 53.78 2,053 53.785 -2.82%
1996-10-15 0 1.420 - 1.440 - - 0 0 - 55.34 - 56.12 - - 0 - 0.00%
1996-10-14 0 1.420 1.390 1.420 - - 0 0 - 55.34 54.17 55.34 - - 0 - 0.00%
1996-10-11 0 1.420 1.380 1.450 - - 0 0 - 55.34 53.78 56.51 - - 0 - -0.00%
1996-10-10 0 1.450 1.410 1.450 1.410 1.460 192,000 273,300 1.4234 55.34 53.82 55.34 53.82 55.73 5,030 54.330 2.84%
1996-10-09 0 1.410 1.410 1.420 1.400 1.400 50,000 70,000 1.4000 53.82 53.82 54.20 53.44 53.44 1,310 53.435 0.71%
1996-10-08 0 1.400 1.400 1.420 1.400 1.400 57,000 79,800 1.4000 53.44 53.44 54.20 53.44 53.44 1,493 53.435 -1.41%
1996-10-07 0 1.420 1.380 1.420 1.420 1.420 50,000 71,000 1.4200 54.20 52.67 54.20 54.20 54.20 1,310 54.199 0.71%
1996-10-04 0 1.410 1.410 1.430 1.410 1.410 60,000 84,600 1.4100 53.82 53.82 54.58 53.82 53.82 1,572 53.817 0.00%
1996-10-03 0 1.410 - 1.450 - - 0 0 - 53.82 - 55.34 - - 0 - 0.00%
1996-10-02 0 1.410 1.410 1.440 1.410 1.410 10,000 14,100 1.4100 53.82 53.82 54.96 53.82 53.82 262 53.817 0.71%
1996-10-01 0 1.400 1.400 1.430 - - 0 0 - 53.44 53.44 54.58 - - 0 - 0.72%
1996-09-30 0 1.390 1.380 1.430 - - 0 0 - 53.05 52.67 54.58 - - 0 - 0.00%
1996-09-27 0 1.390 1.390 1.440 1.380 1.390 65,000 90,150 1.3869 53.05 53.05 54.96 52.67 53.05 1,703 52.936 -0.71%
1996-09-26 0 1.400 1.400 1.470 1.390 1.440 209,000 296,210 1.4173 53.44 53.44 56.11 53.05 54.96 5,476 54.094 -4.76%
1996-09-25 0 1.470 1.470 1.500 1.470 1.480 97,001 143,081 1.4750 56.11 56.11 57.25 56.11 56.49 2,541 56.300 -0.68%
1996-09-24 0 1.480 1.420 1.480 1.480 1.480 40,000 59,200 1.4800 56.49 54.20 56.49 56.49 56.49 1,048 56.489 2.07%
1996-09-23 0 1.450 1.450 1.460 1.440 1.450 239,000 346,350 1.4492 55.34 55.34 55.73 54.96 55.34 6,262 55.312 1.40%
1996-09-20 0 1.430 1.410 1.460 1.430 1.430 40,000 57,200 1.4300 54.58 53.82 55.73 54.58 54.58 1,048 54.580 2.88%
1996-09-19 0 1.390 1.390 1.420 1.380 1.390 74,000 102,620 1.3868 53.05 53.05 54.20 52.67 53.05 1,939 52.930 -1.42%
1996-09-18 0 1.410 1.410 1.430 1.410 1.410 47,000 66,270 1.4100 53.82 53.82 54.58 53.82 53.82 1,231 53.817 3.68%
1996-09-17 0 1.360 1.360 1.390 1.340 1.360 88,000 119,420 1.3570 51.91 51.91 53.05 51.15 51.91 2,306 51.796 0.74%
1996-09-16 0 1.350 1.350 1.380 1.330 1.330 114,000 151,620 1.3300 51.53 51.53 52.67 50.76 50.76 2,987 50.763 0.00%
1996-09-13 0 1.350 1.330 1.350 1.330 1.350 12,000 16,000 1.3333 51.53 50.76 51.53 50.76 51.53 314 50.891 1.50%
1996-09-12 0 1.330 1.320 1.340 1.320 1.340 470,000 625,180 1.3302 50.76 50.38 51.15 50.38 51.15 12,314 50.770 -2.21%
1996-09-11 0 1.360 1.350 1.360 1.350 1.360 364,000 494,740 1.3592 51.91 51.53 51.91 51.53 51.91 9,537 51.877 -0.73%
1996-09-10 0 1.370 1.360 1.370 1.370 1.380 70,000 96,000 1.3714 52.29 51.91 52.29 52.29 52.67 1,834 52.345 0.00%
1996-09-09 0 1.370 1.360 1.370 1.370 1.370 160,000 219,200 1.3700 52.29 51.91 52.29 52.29 52.29 4,192 52.290 0.00%
1996-09-06 0 1.370 1.360 1.370 1.360 1.380 365,000 500,750 1.3719 52.29 51.91 52.29 51.91 52.67 9,563 52.363 -0.72%
1996-09-05 0 1.380 1.370 1.380 1.360 1.380 429,000 591,540 1.3789 52.67 52.29 52.67 51.91 52.67 11,240 52.629 1.47%
1996-09-04 0 1.360 1.360 1.400 1.360 1.360 29,000 39,440 1.3600 51.91 51.91 53.44 51.91 51.91 760 51.908 0.00%
1996-09-03 0 1.360 1.360 1.400 1.360 1.370 80,000 108,980 1.3623 51.91 51.91 53.44 51.91 52.29 2,096 51.994 -2.86%
1996-09-02 0 1.400 1.400 1.450 1.390 1.390 16,000 22,240 1.3900 53.44 53.44 55.34 53.05 53.05 419 53.053 0.72%
1996-08-30 0 1.390 1.380 1.430 - - 0 0 - 53.05 52.67 54.58 - - 0 - 0.00%
1996-08-29 0 1.390 1.390 1.450 1.380 1.390 168,000 232,020 1.3811 53.05 53.05 55.34 52.67 53.05 4,402 52.713 -4.14%
1996-08-28 0 1.450 1.390 1.450 - - 0 0 - 55.34 53.05 55.34 - - 0 - 0.00%
1996-08-27 0 1.450 1.410 1.480 1.450 1.450 100,000 145,000 1.4500 55.34 53.82 56.49 55.34 55.34 2,620 55.344 0.00%
1996-08-23 0 1.450 1.410 1.490 1.410 1.450 230,000 329,200 1.4313 55.34 53.82 56.87 53.82 55.34 6,026 54.630 8.21%
1996-08-22 0 1.340 1.330 1.460 1.340 1.400 729,000 986,940 1.3538 51.15 50.76 55.73 51.15 53.44 19,100 51.673 -6.29%
1996-08-21 0 1.430 1.430 1.460 1.430 1.430 2,000 2,860 1.4300 54.58 54.58 55.73 54.58 54.58 52 54.580 0.00%
1996-08-20 0 1.430 1.430 1.520 1.430 1.440 75,000 107,700 1.4360 54.58 54.58 58.02 54.58 54.96 1,965 54.809 2.14%
1996-08-19 0 1.400 1.400 1.450 1.370 1.430 92,000 128,890 1.4010 53.44 53.44 55.34 52.29 54.58 2,410 53.473 2.94%
1996-08-16 0 1.360 1.360 1.400 1.360 1.360 225,000 306,000 1.3600 51.91 51.91 53.44 51.91 51.91 5,895 51.908 -2.86%
1996-08-15 0 1.400 1.400 1.500 1.400 1.500 66,000 97,400 1.4758 53.44 53.44 57.25 53.44 57.25 1,729 56.327 -9.09%
1996-08-14 0 1.540 - 1.540 - - 0 0 - 58.78 - 58.78 - - 0 - 0.00%
1996-08-13 0 1.540 - 1.540 1.540 1.540 4,000 6,160 1.5400 58.78 - 58.78 58.78 58.78 105 58.779 0.65%
1996-08-12 0 1.530 - 1.530 - - 0 0 - 58.40 - 58.40 - - 0 - 0.00%
1996-08-09 0 1.530 - 1.530 1.540 1.550 60,000 92,800 1.5467 58.40 - 58.40 58.78 59.16 1,572 59.033 0.66%
1996-08-08 0 1.520 1.400 1.520 1.520 1.520 1,000 1,520 1.5200 58.02 53.44 58.02 58.02 58.02 26 58.015 2.01%
1996-08-07 0 1.490 1.410 1.490 1.400 1.490 144,000 205,510 1.4272 56.87 53.82 56.87 53.44 56.87 3,773 54.472 2.76%
1996-08-06 0 1.450 1.450 - 1.400 1.420 136,000 191,000 1.4044 55.34 55.34 - 53.44 54.20 3,563 53.604 3.57%
1996-08-05 0 1.400 1.350 1.400 1.300 1.510 296,000 397,800 1.3439 53.44 51.53 53.44 49.62 57.63 7,755 51.295 -7.28%
1996-08-02 0 1.510 1.510 1.590 1.500 1.600 602,000 954,650 1.5858 57.63 57.63 60.69 57.25 61.07 15,772 60.527 -5.63%
1996-08-01 0 1.600 - 1.600 - - 0 0 - 61.07 - 61.07 - - 0 - 0.00%
1996-07-31 0 1.600 - 1.600 - - 0 0 - 61.07 - 61.07 - - 0 - 0.00%
1996-07-30 0 1.600 - 1.600 - - 0 0 - 61.07 - 61.07 - - 0 - 0.00%
1996-07-29 0 1.600 - 1.600 - - 0 0 - 61.07 - 61.07 - - 0 - -3.61%
1996-07-26 0 1.660 - 1.660 - - 0 0 - 63.36 - 63.36 - - 0 - 0.00%
1996-07-25 0 1.660 - 1.650 - - 0 0 - 63.36 - 62.98 - - 0 - -1.19%
1996-07-24 0 1.680 - 1.680 1.680 1.680 10,000 16,800 1.6800 64.12 - 64.12 64.12 64.12 262 64.122 -1.75%
1996-07-23 0 1.710 - 1.710 - - 147,000 248,430 1.6900 65.27 - 65.27 - - 3,851 64.504 0.00%
1996-07-22 0 1.710 - 1.730 1.710 1.710 30,000 51,300 1.7100 65.27 - 66.03 65.27 65.27 786 65.267 0.59%
1996-07-19 0 1.700 - 1.780 - - 0 0 - 64.89 - 67.94 - - 0 - 0.00%
1996-07-18 0 1.700 - 1.750 - - 0 0 - 64.89 - 66.79 - - 0 - 0.00%
1996-07-17 0 1.700 - - - - 0 0 - 64.89 - - - - 0 - 0.00%
1996-07-16 0 1.700 - - - - 0 0 - 64.89 - - - - 0 - 0.00%
1996-07-15 0 1.700 - 1.700 - - 0 0 - 64.89 - 64.89 - - 0 - -2.86%
1996-07-12 0 1.750 - 1.750 - - 0 0 - 66.79 - 66.79 - - 0 - -1.69%
1996-07-11 0 1.780 - 1.790 - - 0 0 - 67.94 - 68.32 - - 0 - 0.00%
1996-07-10 0 1.780 - 1.840 - - 0 0 - 67.94 - 70.23 - - 0 - 0.00%
1996-07-09 0 1.780 - 1.780 - - 0 0 - 67.94 - 67.94 - - 0 - -0.56%
1996-07-08 0 1.790 - 1.790 - - 0 0 - 68.32 - 68.32 - - 0 - -0.56%
1996-07-05 0 1.800 - 1.830 - - 0 0 - 68.70 - 69.85 - - 0 - 0.00%
1996-07-04 0 1.800 - 1.800 - - 0 0 - 68.70 - 68.70 - - 0 - -0.55%
1996-07-03 0 1.810 - 1.810 1.810 1.810 18,000 32,580 1.8100 69.08 - 69.08 69.08 69.08 472 69.084 0.00%
1996-07-02 0 1.810 - 1.810 - - 0 0 - 69.08 - 69.08 - - 0 - 0.00%
1996-07-01 0 1.810 - 1.810 - - 0 0 - 69.08 - 69.08 - - 0 - -1.09%
1996-06-28 0 1.830 - 1.830 1.840 1.840 20,000 36,800 1.8400 69.85 - 69.85 70.23 70.23 524 70.229 -0.54%
1996-06-27 0 1.840 - 1.840 1.850 1.860 95,000 176,250 1.8553 70.23 - 70.23 70.61 70.99 2,489 70.812 1.10%
1996-06-26 0 1.820 - 1.850 - - 0 0 - 69.47 - 70.61 - - 0 - -0.00%
1996-06-25 0 9.100 - 9.150 - - 0 0 - 69.47 - 69.85 - - 0 - 0.00%
1996-06-24 0 9.100 - 9.200 - - 0 0 - 69.47 - 70.23 - - 0 - 0.00%
1996-06-21 0 9.100 - 9.100 9.200 9.350 7,000 64,700 9.2429 69.47 - 69.47 70.23 71.37 917 70.556 -0.55%
1996-06-19 0 9.150 - 9.350 9.150 9.150 5,000 45,750 9.1500 69.85 - 71.37 69.85 69.85 655 69.847 0.55%
1996-06-18 0 9.100 9.000 9.200 9.100 9.200 13,000 119,300 9.1769 69.47 68.70 70.23 69.47 70.23 1,703 70.053 -1.09%
1996-06-14 0 9.200 9.200 9.350 9.200 9.500 49,800 466,860 9.3747 70.23 70.23 71.37 70.23 72.52 6,524 71.563 -2.13%
1996-06-13 0 9.400 9.200 9.400 9.200 9.400 18,800 173,560 9.2319 71.76 70.23 71.76 70.23 71.76 2,463 70.473 2.17%
1996-06-12 0 28.60 28.60 28.90 28.60 28.90 42,800 1,228,600 28.706 70.23 70.23 70.97 70.23 70.97 17,430 70.488 0.35%
1996-06-11 0 28.50 28.50 28.90 28.50 29.20 67,000 1,925,590 28.740 69.98 69.98 70.97 69.98 71.70 27,285 70.573 -2.06%
1996-06-10 0 29.10 28.85 29.10 28.10 29.65 51,000 1,491,360 29.242 71.46 70.84 71.46 69.00 72.81 20,769 71.806 2.11%
1996-06-07 0 28.50 28.30 28.60 27.70 28.50 38,000 1,070,200 28.163 69.98 69.49 70.23 68.02 69.98 15,475 69.156 2.89%
1996-06-06 0 27.70 27.50 27.70 27.90 28.10 32,200 901,580 27.999 68.02 67.53 68.02 68.51 69.00 13,113 68.754 -1.42%
1996-06-05 0 28.10 28.10 28.25 28.10 28.30 38,200 1,077,930 28.218 69.00 69.00 69.37 69.00 69.49 15,557 69.291 -0.71%
1996-06-04 0 28.30 - 28.40 28.15 28.60 46,800 1,327,200 28.359 69.49 - 69.74 69.12 70.23 19,059 69.637 -0.70%
1996-06-03 0 28.50 - 28.55 28.50 28.75 30,800 881,080 28.606 69.98 - 70.11 69.98 70.60 12,543 70.245 -0.87%
1996-05-31 0 28.75 - 28.75 28.75 29.00 23,800 684,950 28.779 70.60 - 70.60 70.60 71.21 9,692 70.670 -0.17%
1996-05-30 0 28.80 - 28.90 28.80 29.00 53,400 1,541,630 28.869 70.72 - 70.97 70.72 71.21 21,747 70.891 -0.17%
1996-05-29 0 28.85 28.80 28.85 28.85 29.00 44,600 1,289,140 28.904 70.84 70.72 70.84 70.84 71.21 18,163 70.977 -0.35%
1996-05-28 0 28.95 28.80 28.95 28.80 28.95 22,000 634,350 28.834 71.09 70.72 71.09 70.72 71.09 8,959 70.804 0.17%
1996-05-27 0 28.90 28.80 29.00 28.90 29.10 78,800 2,285,500 29.004 70.97 70.72 71.21 70.97 71.46 32,090 71.221 0.35%
1996-05-24 0 28.80 28.50 29.00 28.00 28.80 10,400 294,000 28.269 70.72 69.98 71.21 68.76 70.72 4,235 69.417 4.73%
1996-05-23 0 27.50 27.30 28.50 27.50 29.20 21,200 604,500 28.514 67.53 67.04 69.98 67.53 71.70 8,633 70.018 -5.17%
1996-05-22 0 29.00 28.80 29.00 29.00 29.30 15,200 441,980 29.078 71.21 70.72 71.21 71.21 71.95 6,190 71.402 -0.34%
1996-05-21 0 29.10 29.00 29.10 28.75 29.60 119,400 3,475,660 29.109 71.46 71.21 71.46 70.60 72.68 48,624 71.480 1.22%
1996-05-20 0 28.75 28.40 28.80 26.95 29.20 161,700 4,665,510 28.853 70.60 69.74 70.72 66.18 71.70 65,850 70.850 7.68%
1996-05-17 0 26.70 26.40 26.70 24.90 26.70 43,000 1,113,620 25.898 65.56 64.83 65.56 61.14 65.56 17,511 63.595 7.44%
1996-05-16 0 24.85 24.85 25.10 24.70 25.00 178,000 4,363,910 24.516 61.02 61.02 61.63 60.65 61.39 72,488 60.201 0.61%
1996-05-15 0 24.70 24.60 24.80 24.50 24.90 45,600 1,125,150 24.674 60.65 60.41 60.90 60.16 61.14 18,570 60.589 1.44%
1996-05-14 0 24.35 24.30 24.40 24.35 24.40 57,600 1,403,440 24.365 59.79 59.67 59.92 59.79 59.92 23,457 59.830 0.62%
1996-05-13 0 24.20 24.20 24.30 24.20 24.75 78,000 1,906,890 24.447 59.42 59.42 59.67 59.42 60.78 31,765 60.032 -0.41%
1996-05-10 0 24.30 24.20 24.40 23.75 24.45 50,000 1,215,190 24.304 59.67 59.42 59.92 58.32 60.04 20,362 59.680 3.18%
1996-05-09 0 23.55 23.50 - 23.20 23.55 34,600 807,350 23.334 57.83 57.71 - 56.97 57.83 14,090 57.298 2.39%
1996-05-08 0 23.00 22.85 23.10 22.10 23.00 26,200 591,000 22.557 56.48 56.11 56.72 54.27 56.48 10,670 55.391 3.14%
1996-05-07 0 22.30 22.25 22.50 22.20 22.55 32,400 725,490 22.392 54.76 54.64 55.25 54.51 55.37 13,195 54.984 0.00%
1996-05-06 0 22.30 22.20 22.30 22.10 22.60 17,200 384,860 22.376 54.76 54.51 54.76 54.27 55.50 7,005 54.945 -2.41%
1996-05-03 0 22.85 22.85 22.90 22.85 22.85 3,800 86,830 22.850 56.11 56.11 56.23 56.11 56.11 1,548 56.110 -0.65%
1996-05-02 0 23.00 22.80 23.00 23.00 23.40 13,000 299,840 23.065 56.48 55.99 56.48 56.48 57.46 5,294 56.637 -2.54%
1996-05-01 0 23.60 23.40 23.75 23.60 24.30 13,400 320,520 23.919 57.95 57.46 58.32 57.95 59.67 5,457 58.736 -2.07%
1996-04-30 0 24.10 24.10 24.20 23.90 24.10 11,400 273,860 24.023 59.18 59.18 59.42 58.69 59.18 4,643 58.990 0.42%
1996-04-29 0 24.00 - 24.10 24.00 25.20 47,800 1,177,790 24.640 58.93 - 59.18 58.93 61.88 19,466 60.505 -1.23%
1996-04-26 0 24.30 24.30 24.60 24.10 24.70 14,000 343,220 24.516 59.67 59.67 60.41 59.18 60.65 5,701 60.200 -0.82%
1996-04-25 0 24.50 24.20 24.85 23.60 24.90 47,800 1,166,260 24.399 60.16 59.42 61.02 57.95 61.14 19,466 59.913 2.08%
1996-04-24 0 24.00 23.65 - 23.10 24.00 28,200 663,310 23.522 58.93 58.07 - 56.72 58.93 11,484 57.759 0.84%
1996-04-23 0 23.80 23.80 24.00 23.50 25.00 11,800 285,640 24.207 58.44 58.44 58.93 57.71 61.39 4,805 59.441 -6.48%
1996-04-22 0 25.45 24.95 25.45 23.50 25.45 127,200 3,137,100 24.663 62.49 61.27 62.49 57.71 62.49 51,801 60.561 8.99%
1996-04-19 0 23.35 23.25 23.40 22.75 23.35 60,800 1,408,860 23.172 57.34 57.09 57.46 55.86 57.34 24,760 56.900 3.55%
1996-04-18 0 22.55 22.20 22.60 22.00 22.70 41,600 933,530 22.441 55.37 54.51 55.50 54.02 55.74 16,941 55.104 6.37%
1996-04-17 0 21.20 21.20 - 20.50 21.20 11,000 229,250 20.841 52.06 52.06 - 50.34 52.06 4,480 51.176 -0.93%
1996-04-16 0 21.40 21.40 22.00 21.30 22.40 32,235 710,276 22.034 52.55 52.55 54.02 52.30 55.00 13,127 54.107 -2.73%
1996-04-15 0 22.00 22.00 22.10 20.30 22.00 67,600 1,463,960 21.656 54.02 54.02 54.27 49.85 54.02 27,529 53.178 4.27%
1996-04-12 0 21.10 20.60 21.20 18.90 21.10 99,200 2,045,230 20.617 51.81 50.58 52.06 46.41 51.81 40,398 50.627 11.05%
1996-04-11 0 19.00 18.70 19.20 - - 7,000 133,000 19.000 46.66 45.92 47.15 - - 2,851 46.656 0.00%
1996-04-10 0 19.00 18.90 19.10 19.00 19.00 15,000 286,000 19.067 46.66 46.41 46.90 46.66 46.66 6,109 46.819 -0.52%
1996-04-09 0 19.10 18.90 19.10 - - 0 0 - 46.90 46.41 46.90 - - 0 - 0.00%
1996-04-03 0 19.10 19.00 19.20 18.90 19.10 34,000 649,000 19.088 46.90 46.66 47.15 46.41 46.90 13,846 46.872 1.06%
1996-04-02 0 18.90 18.70 - - - 0 0 - 46.41 45.92 - - - 0 - 0.00%
1996-04-01 0 18.90 18.80 19.60 18.90 19.60 88,800 1,702,310 19.170 46.41 46.16 48.13 46.41 48.13 36,163 47.074 -5.50%
1996-03-29 0 20.00 19.85 - 19.90 20.10 22,000 440,760 20.035 49.11 48.74 - 48.87 49.36 8,959 49.196 0.50%
1996-03-28 0 19.90 19.70 19.95 19.70 19.90 5,400 106,460 19.715 48.87 48.37 48.99 48.37 48.87 2,199 48.411 1.02%
1996-03-27 0 19.70 19.70 19.80 19.50 19.95 30,400 602,780 19.828 48.37 48.37 48.62 47.88 48.99 12,380 48.690 -1.01%
1996-03-26 0 19.90 19.70 19.90 - - 0 0 - 48.87 48.37 48.87 - - 0 - 0.00%
1996-03-25 0 19.90 19.75 19.95 - - 0 0 - 48.87 48.50 48.99 - - 0 - 0.00%
1996-03-22 0 19.90 19.80 19.95 19.90 19.90 12,000 238,800 19.900 48.87 48.62 48.99 48.87 48.87 4,887 48.866 0.00%
1996-03-21 0 19.90 19.50 19.90 19.70 19.90 40,800 806,670 19.771 48.87 47.88 48.87 48.37 48.87 16,615 48.550 0.76%
1996-03-20 0 19.75 19.75 19.80 19.10 19.75 52,400 1,023,330 19.529 48.50 48.50 48.62 46.90 48.50 21,339 47.955 3.13%
1996-03-19 0 19.15 19.15 19.30 18.65 19.95 39,118 763,706 19.523 47.02 47.02 47.39 45.80 48.99 15,930 47.940 3.23%
1996-03-18 0 18.55 18.25 18.60 18.40 18.60 22,000 406,950 18.498 45.55 44.81 45.67 45.18 45.67 8,959 45.422 2.49%
1996-03-15 0 18.10 17.70 18.10 17.60 18.10 27,600 491,400 17.804 44.45 43.46 44.45 43.22 44.45 11,240 43.720 2.84%
1996-03-14 0 17.60 17.60 17.80 - - 110,000 1,870,000 17.000 43.22 43.22 43.71 - - 44,796 41.745 3.53%
1996-03-13 0 17.00 16.70 17.20 16.80 17.20 26,000 440,600 16.946 41.74 41.01 42.24 41.25 42.24 10,588 41.612 0.00%
1996-03-12 0 17.00 17.00 17.20 - - 0 0 - 41.74 41.74 42.24 - - 0 - 3.03%
1996-03-11 0 16.50 16.50 - 16.20 16.20 13,800 223,560 16.200 40.52 40.52 - 39.78 39.78 5,620 39.780 -5.17%
1996-03-08 0 17.40 17.30 17.50 17.40 17.40 3,000 52,200 17.400 42.73 42.48 42.97 42.73 42.73 1,222 42.727 0.00%
1996-03-07 0 17.40 17.05 17.50 17.40 17.40 4,000 69,600 17.400 42.73 41.87 42.97 42.73 42.73 1,629 42.727 0.00%
1996-03-06 0 17.40 - 17.40 - - 0 0 - 42.73 - 42.73 - - 0 - 0.00%
1996-03-05 0 17.40 17.20 17.70 17.40 17.60 7,000 122,400 17.486 42.73 42.24 43.46 42.73 43.22 2,851 42.937 0.00%
1996-03-04 0 17.40 17.05 17.55 17.40 17.40 4,000 69,600 17.400 42.73 41.87 43.10 42.73 42.73 1,629 42.727 1.16%
1996-03-01 0 17.20 16.90 - 17.20 17.40 4,800 82,720 17.233 42.24 41.50 - 42.24 42.73 1,955 42.318 0.29%
1996-02-29 0 17.15 17.10 17.15 17.15 17.15 2,000 34,300 17.150 42.11 41.99 42.11 42.11 42.11 814 42.113 2.69%
1996-02-28 0 16.70 16.70 - 16.70 16.80 24,000 401,210 16.717 41.01 41.01 - 41.01 41.25 9,774 41.050 -0.60%
1996-02-27 0 16.80 16.80 17.40 16.80 17.20 20,000 338,400 16.920 41.25 41.25 42.73 41.25 42.24 8,145 41.548 -5.08%
1996-02-26 0 17.70 - 17.70 17.70 17.70 200 3,540 17.700 43.46 - 43.46 43.46 43.46 81 43.463 2.91%
1996-02-23 0 17.20 17.20 17.70 17.20 17.20 4,000 68,800 17.200 42.24 42.24 43.46 42.24 42.24 1,629 42.236 -2.82%
1996-02-22 0 17.70 - 17.70 - - 0 0 - 43.46 - 43.46 - - 0 - 0.00%
1996-02-16 0 17.70 - 17.90 - - 0 0 - 43.46 - 43.95 - - 0 - 0.00%
1996-02-15 0 17.70 17.40 17.80 17.70 17.70 2,000 35,400 17.700 43.46 42.73 43.71 43.46 43.46 814 43.463 1.14%
1996-02-14 0 17.50 17.80 - - - 0 0 - 42.97 43.71 - - - 0 - 1.74%
1996-02-13 0 17.20 - 17.60 17.20 17.40 18,000 310,300 17.239 42.24 - 43.22 42.24 42.73 7,330 42.331 -2.27%
1996-02-12 0 17.60 - 17.80 17.60 17.90 7,000 124,400 17.771 43.22 - 43.71 43.22 43.95 2,851 43.639 -1.68%
1996-02-09 0 17.90 17.30 17.90 17.30 18.00 8,000 140,580 17.573 43.95 42.48 43.95 42.48 44.20 3,258 43.150 2.87%
1996-02-08 0 17.40 17.40 17.50 17.40 17.40 1,000 17,400 17.400 42.73 42.73 42.97 42.73 42.73 407 42.727 0.00%
1996-02-07 0 17.40 17.20 17.40 17.40 17.40 4,000 69,600 17.400 42.73 42.24 42.73 42.73 42.73 1,629 42.727 -1.14%
1996-02-06 0 17.60 17.50 17.60 - - 0 0 - 43.22 42.97 43.22 - - 0 - 0.00%
1996-02-05 0 17.60 17.60 17.80 17.40 17.50 9,000 156,900 17.433 43.22 43.22 43.71 42.73 42.97 3,665 42.809 0.00%
1996-02-02 0 17.60 - 17.80 - - 0 0 - 43.22 - 43.71 - - 0 - 0.00%
1996-02-01 0 17.60 17.10 17.80 - - 0 0 - 43.22 41.99 43.71 - - 0 - 0.00%
1996-01-31 0 17.60 - 17.70 - - 0 0 - 43.22 - 43.46 - - 0 - 0.00%
1996-01-30 0 17.60 - 17.60 - - 0 0 - 43.22 - 43.22 - - 0 - 0.00%
1996-01-29 0 17.60 - 17.60 - - 0 0 - 43.22 - 43.22 - - 0 - 0.00%
1996-01-26 0 17.60 17.20 17.60 17.00 17.60 5,000 86,040 17.208 43.22 42.24 43.22 41.74 43.22 2,036 42.255 2.33%
1996-01-25 0 17.20 17.00 17.20 17.20 17.20 10,000 172,000 17.200 42.24 41.74 42.24 42.24 42.24 4,072 42.236 -0.58%
1996-01-24 0 17.30 - 17.40 - - 0 0 - 42.48 - 42.73 - - 0 - 0.00%
1996-01-23 0 17.30 17.30 17.40 17.10 17.10 4,000 68,400 17.100 42.48 42.48 42.73 41.99 41.99 1,629 41.990 0.00%
1996-01-22 0 17.30 17.30 17.40 - - 0 0 - 42.48 42.48 42.73 - - 0 - 2.37%
1996-01-19 0 16.90 16.90 17.00 16.80 16.85 7,800 131,330 16.837 41.50 41.50 41.74 41.25 41.38 3,176 41.345 0.00%
1996-01-18 0 16.90 16.90 17.00 16.90 16.90 1,000 16,900 16.900 41.50 41.50 41.74 41.50 41.50 407 41.499 -0.29%
1996-01-17 0 16.95 16.90 17.00 16.85 16.95 5,000 84,500 16.900 41.62 41.50 41.74 41.38 41.62 2,036 41.499 -0.59%
1996-01-16 0 17.05 16.90 17.10 16.85 17.05 14,800 250,820 16.947 41.87 41.50 41.99 41.38 41.87 6,027 41.615 0.89%
1996-01-15 0 16.90 16.80 16.95 - - 0 0 - 41.50 41.25 41.62 - - 0 - 0.00%
1996-01-12 0 16.90 - 17.10 16.90 16.90 600 10,140 16.900 41.50 - 41.99 41.50 41.50 244 41.499 1.20%
1996-01-11 0 16.70 - - - - 0 0 - 41.01 - - - - 0 - 0.00%
1996-01-10 0 16.70 16.70 16.95 16.70 16.70 10,000 167,000 16.700 41.01 41.01 41.62 41.01 41.01 4,072 41.008 -0.60%
1996-01-09 0 16.80 16.60 16.80 - - 0 0 - 41.25 40.76 41.25 - - 0 - 0.00%
1996-01-08 0 16.80 - 16.80 17.00 17.00 200 3,400 17.000 41.25 - 41.25 41.74 41.74 81 41.745 -0.59%
1996-01-05 0 16.90 - 17.10 - - 0 0 - 41.50 - 41.99 - - 0 - 0.00%
1996-01-04 0 16.90 16.80 16.90 16.70 16.90 10,800 180,500 16.713 41.50 41.25 41.50 41.01 41.50 4,398 41.040 1.20%
1996-01-03 0 16.70 16.60 16.80 16.60 16.70 28,600 475,760 16.635 41.01 40.76 41.25 40.76 41.01 11,647 40.848 -0.60%
1996-01-02 0 16.80 16.80 16.85 16.70 16.70 3,000 50,100 16.700 41.25 41.25 41.38 41.01 41.01 1,222 41.008 0.60%
1995-12-29 0 16.70 16.40 16.70 16.70 16.70 10,000 167,000 16.700 41.01 40.27 41.01 41.01 41.01 4,072 41.008 0.60%
1995-12-28 0 16.60 16.50 16.65 16.40 16.70 12,000 199,100 16.592 40.76 40.52 40.89 40.27 41.01 4,887 40.742 0.61%
1995-12-27 0 16.50 16.50 16.60 - - 100,000 1,600,000 16.000 40.52 40.52 40.76 - - 40,724 39.289 0.61%
1995-12-22 0 16.40 16.40 - - - 0 0 - 40.27 40.27 - - - 0 - 3.14%
1995-12-21 0 15.90 15.90 - 15.90 15.90 600 9,540 15.900 39.04 39.04 - 39.04 39.04 244 39.043 -0.63%
1995-12-20 0 16.00 16.00 16.20 16.00 16.20 2,200 35,240 16.018 39.29 39.29 39.78 39.29 39.78 896 39.334 -1.23%
1995-12-19 0 16.20 16.20 - - - 0 0 - 39.78 39.78 - - - 0 - 1.25%
1995-12-18 0 16.00 - - - - 0 0 - 39.29 - - - - 0 - 0.00%
1995-12-15 0 16.00 15.85 - 16.00 16.00 5,000 80,000 16.000 39.29 38.92 - 39.29 39.29 2,036 39.289 0.00%
1995-12-14 0 16.00 - - - - 0 0 - 39.29 - - - - 0 - 0.00%
1995-12-13 0 16.00 15.85 16.00 16.00 16.00 7,000 112,000 16.000 39.29 38.92 39.29 39.29 39.29 2,851 39.289 0.00%
1995-12-12 0 16.00 16.00 16.10 15.85 16.00 18,500 295,410 15.968 39.29 39.29 39.53 38.92 39.29 7,534 39.211 0.00%
1995-12-11 0 16.00 15.85 16.00 16.00 16.00 5,000 80,000 16.000 39.29 38.92 39.29 39.29 39.29 2,036 39.289 -0.62%
1995-12-08 0 16.10 16.10 - 16.10 16.10 5,000 80,500 16.100 39.53 39.53 - 39.53 39.53 2,036 39.535 0.63%
1995-12-07 0 16.00 15.85 - - - 0 0 - 39.29 38.92 - - - 0 - 0.00%
1995-12-06 0 16.00 16.00 16.10 16.00 16.10 21,000 336,100 16.005 39.29 39.29 39.53 39.29 39.53 8,552 39.301 0.00%
1995-12-05 0 16.00 15.95 16.10 16.00 16.00 2,000 32,000 16.000 39.29 39.17 39.53 39.29 39.29 814 39.289 -0.62%
1995-12-04 0 16.10 16.00 16.10 16.10 16.10 5,000 80,500 16.100 39.53 39.29 39.53 39.53 39.53 2,036 39.535 0.00%
1995-12-01 0 16.10 16.10 16.20 - - 0 0 - 39.53 39.53 39.78 - - 0 - 0.00%
1995-11-30 0 16.10 16.10 16.20 16.00 16.10 38,600 620,600 16.078 39.53 39.53 39.78 39.29 39.53 15,719 39.480 -0.62%
1995-11-29 0 16.20 16.20 - - - 0 0 - 39.78 39.78 - - - 0 - 3.18%
1995-11-28 0 15.70 15.70 16.00 15.70 16.00 3,800 59,780 15.732 38.55 38.55 39.29 38.55 39.29 1,548 38.630 -0.63%
1995-11-27 0 15.80 15.60 16.00 15.80 15.80 5,000 79,600 15.920 38.80 38.31 39.29 38.80 38.80 2,036 39.093 -1.25%
1995-11-24 0 16.00 15.60 - 16.00 16.00 30,200 483,200 16.000 39.29 38.31 - 39.29 39.29 12,299 39.289 2.56%
1995-11-23 0 15.60 15.60 16.00 15.60 15.70 20,400 319,840 15.678 38.31 38.31 39.29 38.31 38.55 8,308 38.499 -1.89%
1995-11-22 0 15.90 15.90 16.20 - - 0 0 - 39.04 39.04 39.78 - - 0 - 1.27%
1995-11-21 0 15.70 15.50 - - - 0 0 - 38.55 38.06 - - - 0 - 0.00%
1995-11-20 0 15.70 15.75 16.30 15.70 15.80 4,400 69,340 15.759 38.55 38.68 40.03 38.55 38.80 1,792 38.697 -4.85%
1995-11-17 0 16.50 - 16.50 17.00 17.00 200 3,400 17.000 40.52 - 40.52 41.74 41.74 81 41.745 2.48%
1995-11-16 0 16.10 - 16.20 - - 0 0 - 39.53 - 39.78 - - 0 - 0.00%
1995-11-15 0 16.10 15.95 16.10 15.95 16.10 1,800 28,920 16.067 39.53 39.17 39.53 39.17 39.53 733 39.453 -1.23%
1995-11-14 0 16.30 15.90 16.30 16.40 16.40 10,000 164,000 16.400 40.03 39.04 40.03 40.27 40.27 4,072 40.271 -3.55%
1995-11-13 0 16.90 - 16.90 16.90 16.90 200 3,380 16.900 41.50 - 41.50 41.50 41.50 81 41.499 3.05%
1995-11-10 0 16.40 - - - - 0 0 - 40.27 - - - - 0 - 0.00%
1995-11-09 0 16.40 - - 16.40 16.40 2,600 42,640 16.400 40.27 - - 40.27 40.27 1,059 40.271 -1.80%
1995-11-08 0 16.70 - 16.70 - - 0 0 - 41.01 - 41.01 - - 0 - 0.00%
1995-11-07 0 16.70 - 16.80 - - 0 0 - 41.01 - 41.25 - - 0 - 0.00%
1995-11-06 0 16.70 - 16.80 - - 0 0 - 41.01 - 41.25 - - 0 - 0.00%
1995-11-03 0 16.70 - 16.80 - - 0 0 - 41.01 - 41.25 - - 0 - 0.00%
1995-11-02 0 16.70 - 16.90 - - 0 0 - 41.01 - 41.50 - - 0 - 0.00%
1995-10-31 0 16.70 - 16.80 - - 0 0 - 41.01 - 41.25 - - 0 - 0.00%
1995-10-30 0 16.70 - 16.80 - - 0 0 - 41.01 - 41.25 - - 0 - 0.00%
1995-10-27 0 16.70 16.70 - - - 0 0 - 41.01 41.01 - - - 0 - 1.21%
1995-10-26 0 16.50 16.15 - - - 0 0 - 40.52 39.66 - - - 0 - 0.00%
1995-10-25 0 16.50 16.30 16.70 - - 0 0 - 40.52 40.03 41.01 - - 0 - 0.00%
1995-10-24 0 16.50 16.15 16.70 16.50 16.50 11,200 185,040 16.521 40.52 39.66 41.01 40.52 40.52 4,561 40.569 -1.20%
1995-10-23 0 16.70 16.70 16.80 - - 0 0 - 41.01 41.01 41.25 - - 0 - 1.83%
1995-10-20 0 16.40 - 16.50 - - 1,200 19,920 16.600 40.27 - 40.52 - - 489 40.762 0.00%
1995-10-19 0 16.40 16.40 16.70 16.40 16.40 600 9,840 16.400 40.27 40.27 41.01 40.27 40.27 244 40.271 -2.38%
1995-10-18 0 16.80 16.45 16.80 - - 0 0 - 41.25 40.39 41.25 - - 0 - 0.00%
1995-10-17 0 16.80 16.70 16.80 16.80 16.90 23,800 402,040 16.892 41.25 41.01 41.25 41.25 41.50 9,692 41.480 0.00%
1995-10-16 0 16.80 16.50 16.85 16.50 16.80 61,400 1,024,020 16.678 41.25 40.52 41.38 40.52 41.25 25,004 40.954 2.44%
1995-10-13 0 16.40 16.40 16.50 - - 0 0 - 40.27 40.27 40.52 - - 0 - 2.18%
1995-10-12 0 16.05 - - - - 0 0 - 39.41 - - - - 0 - -0.00%
1995-10-11 0 16.50 16.20 16.50 16.50 16.70 400 6,640 16.600 39.41 38.70 39.41 39.41 39.89 167 39.651 1.23%
1995-10-10 0 16.30 16.15 16.40 - - 0 0 - 38.93 38.58 39.17 - - 0 - 0.00%
1995-10-09 0 16.30 16.10 16.50 - - 0 0 - 38.93 38.46 39.41 - - 0 - 0.00%
1995-10-06 0 16.30 16.20 16.50 - - 0 0 - 38.93 38.70 39.41 - - 0 - 0.00%
1995-10-05 0 16.30 16.20 16.50 16.30 16.30 5,000 81,700 16.340 38.93 38.70 39.41 38.93 38.93 2,093 39.030 0.62%
1995-10-04 0 16.20 16.20 16.40 16.20 16.20 13,200 213,840 16.200 38.70 38.70 39.17 38.70 38.70 5,526 38.695 -1.22%
1995-10-03 0 16.40 16.20 16.60 - - 0 0 - 39.17 38.70 39.65 - - 0 - 0.00%
1995-10-02 0 16.40 16.10 16.40 16.40 16.40 2,000 32,800 16.400 39.17 38.46 39.17 39.17 39.17 837 39.173 0.00%
1995-09-29 0 16.40 16.25 - 16.20 16.40 7,600 124,120 16.332 39.17 38.81 - 38.70 39.17 3,182 39.009 1.23%
1995-09-28 0 16.20 16.10 16.30 - - 0 0 - 38.70 38.46 38.93 - - 0 - 0.00%
1995-09-27 0 16.20 16.20 16.60 16.20 16.40 93,000 1,512,600 16.265 38.70 38.70 39.65 38.70 39.17 38,935 38.849 0.00%
1995-09-26 0 16.20 16.10 16.30 16.20 16.20 24,000 388,800 16.200 38.70 38.46 38.93 38.70 38.70 10,048 38.695 2.53%
1995-09-25 0 15.80 15.65 16.00 - - 0 0 - 37.74 37.38 38.22 - - 0 - 0.00%
1995-09-22 0 15.80 15.65 - - - 0 0 - 37.74 37.38 - - - 0 - 0.00%
1995-09-21 0 15.80 15.70 16.00 - - 0 0 - 37.74 37.50 38.22 - - 0 - 0.00%
1995-09-20 0 15.80 15.70 16.00 15.75 15.80 8,113 127,906 15.766 37.74 37.50 38.22 37.62 37.74 3,397 37.658 -1.25%
1995-09-19 0 16.00 - 16.00 15.80 15.80 2,000 31,600 15.800 38.22 - 38.22 37.74 37.74 837 37.740 -1.23%
1995-09-18 0 16.20 15.90 16.35 - - 0 0 - 38.70 37.98 39.05 - - 0 - 0.00%
1995-09-15 0 16.20 15.90 16.20 15.70 16.30 84,600 1,355,040 16.017 38.70 37.98 38.70 37.50 38.93 35,418 38.258 1.25%
1995-09-14 0 16.00 15.80 16.00 16.00 16.00 3,200 51,200 16.000 38.22 37.74 38.22 38.22 38.22 1,340 38.217 -2.44%
1995-09-13 0 16.40 15.80 16.40 - - 0 0 - 39.17 37.74 39.17 - - 0 - 0.00%
1995-09-12 0 16.40 - 16.40 - - 0 0 - 39.17 - 39.17 - - 0 - 0.00%
1995-09-11 0 16.40 15.75 16.40 - - 0 0 - 39.17 37.62 39.17 - - 0 - -0.61%
1995-09-08 0 16.50 16.70 - - - 0 0 - 39.41 39.89 - - - 0 - 4.43%
1995-09-07 0 15.80 15.70 15.90 15.80 16.00 8,000 127,000 15.875 37.74 37.50 37.98 37.74 38.22 3,349 37.919 -1.25%
1995-09-06 0 16.00 15.85 16.10 15.85 16.00 7,200 114,810 15.946 38.22 37.86 38.46 37.86 38.22 3,014 38.088 0.95%
1995-09-05 0 15.85 15.80 15.85 15.70 15.85 17,200 270,880 15.749 37.86 37.74 37.86 37.50 37.86 7,201 37.618 0.32%
1995-09-04 0 15.80 15.75 16.00 15.80 16.00 4,200 66,400 15.810 37.74 37.62 38.22 37.74 38.22 1,758 37.763 0.32%
1995-09-01 0 15.75 15.75 16.00 15.75 16.00 4,400 69,550 15.807 37.62 37.62 38.22 37.62 38.22 1,842 37.756 -1.56%
1995-08-31 0 16.00 15.80 16.00 16.00 16.00 1,000 16,000 16.000 38.22 37.74 38.22 38.22 38.22 419 38.217 -1.23%
1995-08-30 0 16.20 15.80 16.20 15.80 16.20 25,000 398,250 15.930 38.70 37.74 38.70 37.74 38.70 10,466 38.050 -0.31%
1995-08-29 0 16.25 16.25 16.30 16.15 16.15 2,000 32,300 16.150 38.81 38.81 38.93 38.58 38.58 837 38.576 -1.22%
1995-08-25 0 16.45 - 16.50 - - 0 0 - 39.29 - 39.41 - - 0 - 0.00%
1995-08-24 0 16.45 - 16.50 - - 0 0 - 39.29 - 39.41 - - 0 - 0.00%
1995-08-23 0 16.45 16.00 16.45 16.20 16.45 2,200 35,690 16.223 39.29 38.22 39.29 38.70 39.29 921 38.749 0.30%
1995-08-22 0 16.40 16.40 16.45 16.00 16.10 6,000 96,400 16.067 39.17 39.17 39.29 38.22 38.46 2,512 38.377 0.92%
1995-08-21 0 16.25 16.00 16.50 16.25 16.50 8,200 134,430 16.394 38.81 38.22 39.41 38.81 39.41 3,433 39.158 -1.52%
1995-08-18 0 16.50 16.25 16.50 16.50 16.50 8,800 145,200 16.500 39.41 38.81 39.41 39.41 39.41 3,684 39.412 0.00%
1995-08-17 0 16.50 16.50 16.80 16.50 16.50 2,000 33,000 16.500 39.41 39.41 40.13 39.41 39.41 837 39.412 0.00%
1995-08-16 0 16.50 16.50 17.05 16.50 17.05 7,800 130,270 16.701 39.41 39.41 40.73 39.41 40.73 3,266 39.893 -3.51%
1995-08-15 0 17.10 16.95 17.15 - - 0 0 - 40.84 40.49 40.96 - - 0 - 0.00%
1995-08-14 0 17.10 16.90 17.15 - - 0 0 - 40.84 40.37 40.96 - - 0 - -0.29%
1995-08-11 0 17.15 - 17.15 - - 0 0 - 40.96 - 40.96 - - 0 - 0.00%
1995-08-10 0 17.15 - 17.15 - - 0 0 - 40.96 - 40.96 - - 0 - 0.00%
1995-08-09 0 17.15 17.00 17.20 - - 0 0 - 40.96 40.61 41.08 - - 0 - 0.00%
1995-08-08 0 17.15 16.90 17.20 17.15 17.20 10,000 171,900 17.190 40.96 40.37 41.08 40.96 41.08 4,187 41.060 -0.29%
1995-08-07 0 17.20 16.90 17.35 17.20 17.25 4,200 72,340 17.224 41.08 40.37 41.44 41.08 41.20 1,758 41.141 -1.15%
1995-08-04 0 17.40 - 17.50 - - 0 0 - 41.56 - 41.80 - - 0 - 0.00%
1995-08-03 0 17.40 17.20 17.55 17.40 17.40 200 3,480 17.400 41.56 41.08 41.92 41.56 41.56 84 41.562 -1.14%
1995-08-02 0 17.60 - 17.60 - - 0 0 - 42.04 - 42.04 - - 0 - 0.00%
1995-08-01 0 17.60 - 17.70 17.60 17.70 400 7,060 17.650 42.04 - 42.28 42.04 42.28 167 42.159 1.15%
1995-07-31 0 17.40 - 17.75 17.40 17.40 2,000 34,800 17.400 41.56 - 42.40 41.56 41.56 837 41.562 -2.25%
1995-07-28 0 17.80 - 17.80 17.80 17.80 200 3,560 17.800 42.52 - 42.52 42.52 42.52 84 42.517 1.14%
1995-07-27 0 17.60 17.60 17.80 - - 0 0 - 42.04 42.04 42.52 - - 0 - 2.33%
1995-07-26 0 17.20 17.20 - - - 0 0 - 41.08 41.08 - - - 0 - 1.18%
1995-07-25 0 17.00 17.00 - - - 0 0 - 40.61 40.61 - - - 0 - 1.19%
1995-07-24 0 16.80 - - - - 0 0 - 40.13 - - - - 0 - 0.00%
1995-07-21 0 16.80 - - - - 0 0 - 40.13 - - - - 0 - 0.00%
1995-07-20 0 16.80 16.70 - 16.80 17.00 11,000 184,000 16.727 40.13 39.89 - 40.13 40.61 4,605 39.955 -3.45%
1995-07-19 0 17.40 17.35 17.70 17.40 17.55 4,000 69,900 17.475 41.56 41.44 42.28 41.56 41.92 1,675 41.741 -1.97%
1995-07-18 0 17.75 - 17.95 17.75 17.75 2,000 35,500 17.750 42.40 - 42.88 42.40 42.40 837 42.398 -1.11%
1995-07-17 0 17.95 17.75 17.95 - - 0 0 - 42.88 42.40 42.88 - - 0 - 0.00%
1995-07-14 0 17.95 17.80 17.95 17.80 17.95 22,000 393,850 17.902 42.88 42.52 42.88 42.52 42.88 9,210 42.761 0.28%
1995-07-13 0 17.90 17.50 18.00 17.90 17.90 70,000 1,253,000 17.900 42.76 41.80 42.99 42.76 42.76 29,306 42.756 0.85%
1995-07-12 0 17.75 17.40 17.90 17.75 17.75 21,000 372,750 17.750 42.40 41.56 42.76 42.40 42.40 8,792 42.398 0.00%
1995-07-11 0 17.75 17.30 - 17.50 17.75 7,600 133,950 17.625 42.40 41.32 - 41.80 42.40 3,182 42.099 1.14%
1995-07-10 0 17.55 17.30 17.70 16.95 17.55 13,400 230,230 17.181 41.92 41.32 42.28 40.49 41.92 5,610 41.039 4.78%
1995-07-07 0 16.75 16.70 16.95 16.75 16.80 10,000 167,750 16.775 40.01 39.89 40.49 40.01 40.13 4,187 40.069 -0.30%
1995-07-06 0 16.80 16.75 17.05 16.80 16.90 10,000 168,500 16.850 40.13 40.01 40.73 40.13 40.37 4,187 40.248 -1.47%
1995-07-05 0 17.05 16.65 17.10 16.70 17.10 16,400 278,470 16.980 40.73 39.77 40.84 39.89 40.84 6,866 40.558 0.29%
1995-07-04 0 17.00 16.80 17.20 17.00 17.00 2,000 34,000 17.000 40.61 40.13 41.08 40.61 40.61 837 40.606 0.00%
1995-07-03 0 17.00 16.60 17.20 17.00 17.00 2,000 34,000 17.000 40.61 39.65 41.08 40.61 40.61 837 40.606 -1.16%
1995-06-30 0 17.20 16.95 17.20 17.00 17.20 8,000 137,200 17.150 41.08 40.49 41.08 40.61 41.08 3,349 40.964 -0.58%
1995-06-29 0 17.30 17.10 17.30 17.40 17.40 6,000 104,400 17.400 41.32 40.84 41.32 41.56 41.56 2,512 41.562 0.58%
1995-06-28 0 17.20 - 17.50 17.20 17.20 2,000 34,400 17.200 41.08 - 41.80 41.08 41.08 837 41.084 -1.15%
1995-06-27 0 17.40 17.30 - 17.30 17.40 11,000 190,900 17.355 41.56 41.32 - 41.32 41.56 4,605 41.453 0.58%
1995-06-26 0 17.30 17.00 17.40 - - 0 0 - 41.32 40.61 41.56 - - 0 - 0.00%
1995-06-23 0 17.30 17.00 17.40 - - 0 0 - 41.32 40.61 41.56 - - 0 - 0.00%
1995-06-22 0 17.30 17.20 17.35 17.20 17.30 6,000 103,400 17.233 41.32 41.08 41.44 41.08 41.32 2,512 41.163 0.58%
1995-06-21 0 17.20 16.80 17.40 17.20 17.20 5,000 86,000 17.200 41.08 40.13 41.56 41.08 41.08 2,093 41.084 1.18%
1995-06-20 0 17.00 16.80 17.20 17.00 17.00 2,000 34,000 17.000 40.61 40.13 41.08 40.61 40.61 837 40.606 -0.29%
1995-06-16 0 17.05 17.00 - 17.05 17.05 1,000 17,050 17.050 40.73 40.61 - 40.73 40.73 419 40.726 0.29%
1995-06-15 0 17.00 17.00 17.40 17.00 17.40 4,000 68,800 17.200 40.61 40.61 41.56 40.61 41.56 1,675 41.084 -2.30%
1995-06-14 0 17.40 - 17.60 - - 0 0 - 41.56 - 42.04 - - 0 - 0.00%
1995-06-13 0 17.40 17.30 17.50 17.40 17.40 20,000 348,000 17.400 41.56 41.32 41.80 41.56 41.56 8,373 41.562 0.00%
1995-06-12 0 17.40 17.00 17.50 17.40 17.40 4,000 69,600 17.400 41.56 40.61 41.80 41.56 41.56 1,675 41.562 0.00%
1995-06-09 0 17.40 17.30 17.50 17.40 17.40 8,000 139,200 17.400 41.56 41.32 41.80 41.56 41.56 3,349 41.562 -1.14%
1995-06-08 0 17.60 17.40 17.60 17.50 17.60 27,000 474,000 17.556 42.04 41.56 42.04 41.80 42.04 11,304 41.933 0.00%
1995-06-07 0 17.60 17.60 17.80 17.60 17.80 28,000 495,300 17.689 42.04 42.04 42.52 42.04 42.52 11,722 42.252 -0.56%
1995-06-06 0 17.70 - 17.90 17.70 17.70 5,000 88,500 17.700 42.28 - 42.76 42.28 42.28 2,093 42.278 -2.75%
1995-06-05 0 18.20 - 18.20 - - 0 0 - 43.47 - 43.47 - - 0 - 0.00%
1995-06-01 0 18.20 - 18.20 18.20 18.20 4,600 83,720 18.200 43.47 - 43.47 43.47 43.47 1,926 43.472 0.00%
1995-05-31 0 18.20 - 18.20 - - 0 0 - 43.47 - 43.47 - - 0 - -0.55%
1995-05-30 0 18.30 - 18.30 18.50 18.50 1,000 18,500 18.500 43.71 - 43.71 44.19 44.19 419 44.189 1.67%
1995-05-29 0 18.90 18.90 19.05 18.70 19.10 24,000 454,900 18.954 42.99 42.99 43.34 42.54 43.45 10,550 43.118 0.00%
1995-05-26 0 18.90 18.85 19.00 18.90 19.00 22,000 417,700 18.986 42.99 42.88 43.22 42.99 43.22 9,671 43.191 -0.26%
1995-05-25 0 18.95 18.80 19.00 18.60 19.00 29,000 549,390 18.944 43.11 42.77 43.22 42.31 43.22 12,748 43.096 0.80%
1995-05-24 0 18.80 18.70 18.90 18.70 19.00 23,800 448,350 18.838 42.77 42.54 42.99 42.54 43.22 10,462 42.854 0.53%
1995-05-23 0 18.70 18.60 18.80 18.70 18.80 32,800 614,240 18.727 42.54 42.31 42.77 42.54 42.77 14,419 42.601 0.00%
1995-05-22 0 18.70 18.50 18.70 18.40 18.70 72,000 1,331,600 18.494 42.54 42.08 42.54 41.86 42.54 31,650 42.072 1.63%
1995-05-19 0 18.40 18.30 18.50 18.20 18.50 30,800 564,340 18.323 41.86 41.63 42.08 41.40 42.08 13,539 41.681 -1.34%
1995-05-18 0 18.65 18.50 18.65 18.30 18.70 50,200 930,510 18.536 42.43 42.08 42.43 41.63 42.54 22,067 42.167 -0.27%
1995-05-17 0 18.70 18.70 18.75 18.60 19.00 88,400 1,659,300 18.770 42.54 42.54 42.65 42.31 43.22 38,860 42.700 0.54%
1995-05-16 0 18.60 18.60 18.70 18.10 20.00 58,800 1,097,920 18.672 42.31 42.31 42.54 41.17 45.50 25,848 42.476 2.76%
1995-05-15 0 18.10 - 18.10 17.80 18.20 26,600 482,160 18.126 41.17 - 41.17 40.49 41.40 11,693 41.235 2.84%
1995-05-12 0 17.60 - 17.60 17.60 17.90 21,000 372,300 17.729 40.04 - 40.04 40.04 40.72 9,231 40.330 1.15%
1995-05-11 0 17.40 16.70 17.50 16.40 17.40 19,800 329,500 16.641 39.58 37.99 39.81 37.31 39.58 8,704 37.857 7.08%
1995-05-10 0 16.25 16.00 16.30 16.00 16.30 51,800 835,860 16.136 36.97 36.40 37.08 36.40 37.08 22,771 36.708 1.56%
1995-05-09 0 16.00 15.30 16.00 15.25 16.00 52,000 807,400 15.527 36.40 34.81 36.40 34.69 36.40 22,859 35.321 4.92%
1995-05-08 0 15.25 15.25 - 15.20 15.25 60,000 914,000 15.233 34.69 34.69 - 34.58 34.69 26,375 34.654 0.33%
1995-05-05 0 15.20 15.15 - - - 0 0 - 34.58 34.46 - - - 0 - 0.00%
1995-05-04 0 15.20 15.00 - - - 0 0 - 34.58 34.12 - - - 0 - 0.00%
1995-05-03 0 15.20 15.10 - - - 0 0 - 34.58 34.35 - - - 0 - 0.00%
1995-05-02 0 15.20 15.10 - 15.20 15.20 1,000 15,200 15.200 34.58 34.35 - 34.58 34.58 440 34.578 1.33%
1995-05-01 0 15.00 15.00 - - - 0 0 - 34.12 34.12 - - - 0 - 0.00%
1995-04-28 0 15.00 14.85 - - - 10,000 148,500 14.850 34.12 33.78 - - - 4,396 33.782 0.00%
1995-04-27 0 15.00 14.80 - - - 0 0 - 34.12 33.67 - - - 0 - 0.00%
1995-04-26 0 15.00 15.00 - 15.00 15.10 5,000 75,060 15.012 34.12 34.12 - 34.12 34.35 2,198 34.150 -1.32%
1995-04-25 0 15.20 15.10 15.20 15.20 15.25 24,000 364,950 15.206 34.58 34.35 34.58 34.58 34.69 10,550 34.592 -1.62%
1995-04-24 0 15.45 15.45 15.60 15.45 15.45 2,800 43,260 15.450 35.15 35.15 35.49 35.15 35.15 1,231 35.146 0.32%
1995-04-21 0 15.40 15.30 15.60 15.30 15.40 11,600 178,480 15.386 35.03 34.81 35.49 34.81 35.03 5,099 35.001 0.00%
1995-04-20 0 15.40 15.25 15.40 15.40 15.45 5,200 80,210 15.425 35.03 34.69 35.03 35.03 35.15 2,286 35.090 -0.32%
1995-04-19 0 15.45 - 15.45 15.45 15.45 2,000 30,900 15.450 35.15 - 35.15 35.15 35.15 879 35.146 0.32%
1995-04-18 0 15.40 15.25 - 15.40 15.40 10,000 154,000 15.400 35.03 34.69 - 35.03 35.03 4,396 35.033 0.00%
1995-04-13 0 15.40 15.20 15.45 - - 0 0 - 35.03 34.58 35.15 - - 0 - 0.00%
1995-04-12 0 15.40 15.30 15.40 15.45 15.45 8,000 123,600 15.450 35.03 34.81 35.03 35.15 35.15 3,517 35.146 0.00%
1995-04-11 0 15.40 15.30 15.50 15.40 15.40 29,000 446,600 15.400 35.03 34.81 35.26 35.03 35.03 12,748 35.033 0.00%
1995-04-10 0 15.40 15.30 15.50 15.40 15.40 17,000 261,800 15.400 35.03 34.81 35.26 35.03 35.03 7,473 35.033 0.98%
1995-04-07 0 15.25 15.25 15.50 - - 0 0 - 34.69 34.69 35.26 - - 0 - 0.00%
1995-04-06 0 15.25 15.10 - - - 0 0 - 34.69 34.35 - - - 0 - 0.00%
1995-04-04 0 15.25 15.25 15.40 15.25 15.25 12,600 192,150 15.250 34.69 34.69 35.03 34.69 34.69 5,539 34.691 -1.29%
1995-04-03 0 15.45 - 15.45 - - 0 0 - 35.15 - 35.15 - - 0 - -0.32%
1995-03-31 0 15.50 15.10 15.50 15.50 15.50 5,000 77,500 15.500 35.26 34.35 35.26 35.26 35.26 2,198 35.260 1.97%
1995-03-30 0 15.20 14.85 - 14.60 15.20 101,000 1,497,650 14.828 34.58 33.78 - 33.21 34.58 44,399 33.732 4.83%
1995-03-29 0 14.50 14.40 14.60 14.50 14.50 2,000 29,000 14.500 32.99 32.76 33.21 32.99 32.99 879 32.985 0.00%
1995-03-28 0 14.50 14.45 - 14.50 14.60 48,000 696,100 14.502 32.99 32.87 - 32.99 33.21 21,100 32.990 0.35%
1995-03-27 0 14.45 14.45 14.50 14.25 14.45 1,600 23,000 14.375 32.87 32.87 32.99 32.42 32.87 703 32.701 2.12%
1995-03-24 0 14.15 14.15 - 13.95 14.10 7,800 109,560 14.046 32.19 32.19 - 31.73 32.08 3,429 31.953 2.17%
1995-03-23 0 13.85 13.85 - - - 0 0 - 31.51 31.51 - - - 0 - 0.00%
1995-03-22 0 13.85 13.85 - - - 0 0 - 31.51 31.51 - - - 0 - 0.00%
1995-03-21 0 13.85 13.85 - - - 0 0 - 31.51 31.51 - - - 0 - 0.00%
1995-03-20 0 13.85 13.85 - - - 0 0 - 31.51 31.51 - - - 0 - 0.00%
1995-03-17 0 13.85 13.85 - - - 0 0 - 31.51 31.51 - - - 0 - 0.00%
1995-03-16 0 13.85 13.85 - - - 0 0 - 31.51 31.51 - - - 0 - 0.00%
1995-03-15 0 13.85 13.85 - - - 0 0 - 31.51 31.51 - - - 0 - 0.00%
1995-03-14 0 13.85 13.70 - - - 0 0 - 31.51 31.17 - - - 0 - 0.00%
1995-03-13 0 13.85 13.70 - - - 0 0 - 31.51 31.17 - - - 0 - 0.00%
1995-03-10 0 13.85 13.65 - - - 0 0 - 31.51 31.05 - - - 0 - 0.00%
1995-03-09 0 13.85 13.70 - - - 0 0 - 31.51 31.17 - - - 0 - 0.00%
1995-03-08 0 13.85 13.70 - - - 0 0 - 31.51 31.17 - - - 0 - 0.00%
1995-03-07 0 13.85 13.65 - - - 0 0 - 31.51 31.05 - - - 0 - 0.00%
1995-03-06 0 13.85 13.85 - - - 0 0 - 31.51 31.51 - - - 0 - 0.36%
1995-03-03 0 13.80 13.70 - - - 0 0 - 31.39 31.17 - - - 0 - 0.00%
1995-03-02 0 13.80 13.80 - 13.80 13.80 7,000 96,600 13.800 31.39 31.39 - 31.39 31.39 3,077 31.393 -1.08%
1995-03-01 0 13.95 13.85 - - - 0 0 - 31.73 31.51 - - - 0 - 0.00%
1995-02-28 0 13.95 13.95 - - - 0 0 - 31.73 31.73 - - - 0 - 0.00%
1995-02-27 0 13.95 - - - - 0 0 - 31.73 - - - - 0 - 0.00%
1995-02-24 0 13.95 - - - - 0 0 - 31.73 - - - - 0 - 0.00%
1995-02-23 0 13.95 - - - - 0 0 - 31.73 - - - - 0 - 0.00%
1995-02-22 0 13.95 - - - - 0 0 - 31.73 - - - - 0 - 0.00%
1995-02-21 0 13.95 - - - - 0 0 - 31.73 - - - - 0 - 0.00%
1995-02-20 0 13.95 - - - - 0 0 - 31.73 - - - - 0 - 0.00%
1995-02-17 0 13.95 13.90 - - - 0 0 - 31.73 31.62 - - - 0 - 0.00%
1995-02-16 0 13.95 13.85 - - - 0 0 - 31.73 31.51 - - - 0 - 0.00%
1995-02-15 0 13.95 - - - - 0 0 - 31.73 - - - - 0 - 0.00%
1995-02-14 0 13.95 - - - - 0 0 - 31.73 - - - - 0 - 0.00%
1995-02-13 0 13.95 13.95 - - - 0 0 - 31.73 31.73 - - - 0 - 0.00%
1995-02-10 0 13.95 13.85 - - - 0 0 - 31.73 31.51 - - - 0 - 0.00%
1995-02-09 0 13.95 13.85 - - - 0 0 - 31.73 31.51 - - - 0 - 0.00%
1995-02-08 0 13.95 13.85 - - - 0 0 - 31.73 31.51 - - - 0 - 0.00%
1995-02-07 0 13.95 13.90 - - - 0 0 - 31.73 31.62 - - - 0 - 0.00%
1995-02-06 0 13.95 13.85 - 13.95 13.95 22,000 306,900 13.950 31.73 31.51 - 31.73 31.73 9,671 31.734 0.00%
1995-02-03 0 13.95 13.90 13.95 13.95 13.95 8,000 111,600 13.950 31.73 31.62 31.73 31.73 31.73 3,517 31.734 -0.36%
1995-01-30 0 14.00 14.00 14.20 14.00 14.00 4,000 56,000 14.000 31.85 31.85 32.30 31.85 31.85 1,758 31.848 -0.36%
1995-01-27 0 14.05 14.00 14.20 - - 0 0 - 31.96 31.85 32.30 - - 0 - 0.00%
1995-01-26 0 14.05 14.00 14.30 14.05 14.10 10,875 153,260 14.093 31.96 31.85 32.53 31.96 32.08 4,781 32.059 -1.06%
1995-01-25 0 14.20 14.10 - 14.20 14.20 20,000 284,000 14.200 32.30 32.08 - 32.30 32.30 8,792 32.303 -0.70%
1995-01-24 0 14.30 13.60 14.30 - - 0 0 - 32.53 30.94 32.53 - - 0 - 0.00%
1995-01-23 0 14.30 - 14.30 - - 0 0 - 32.53 - 32.53 - - 0 - 0.00%
1995-01-20 0 14.30 14.20 14.40 14.20 14.30 20,600 293,040 14.225 32.53 32.30 32.76 32.30 32.53 9,056 32.360 0.70%
1995-01-19 0 14.20 14.20 - 14.20 14.20 6,000 85,200 14.200 32.30 32.30 - 32.30 32.30 2,638 32.303 1.43%
1995-01-18 0 14.00 13.90 - - - 0 0 - 31.85 31.62 - - - 0 - 0.00%
1995-01-17 0 14.00 13.80 - - - 0 0 - 31.85 31.39 - - - 0 - 0.00%
1995-01-16 0 14.00 14.00 14.50 14.00 14.00 10,000 140,000 14.000 31.85 31.85 32.99 31.85 31.85 4,396 31.848 -5.41%
1995-01-13 0 14.80 - - - - 0 0 - 33.67 - - - - 0 - 0.00%
1995-01-12 0 14.80 - - - - 0 0 - 33.67 - - - - 0 - 0.00%
1995-01-11 0 14.80 - 14.85 - - 0 0 - 33.67 - 33.78 - - 0 - 0.00%
1995-01-10 0 14.80 - 14.80 - - 51,400 760,720 14.800 33.67 - 33.67 - - 22,595 33.668 -0.67%
1995-01-09 0 14.90 - - - - 0 0 - 33.90 - - - - 0 - 0.00%
1995-01-06 0 14.90 - - - - 0 0 - 33.90 - - - - 0 - 0.00%
1995-01-05 0 14.90 - - - - 0 0 - 33.90 - - - - 0 - 0.00%
1995-01-04 0 14.90 - - - - 0 0 - 33.90 - - - - 0 - 0.00%
1995-01-03 0 14.90 - - - - 0 0 - 33.90 - - - - 0 - 0.00%
1994-12-30 0 14.90 - - - - 0 0 - 33.90 - - - - 0 - 0.00%
1994-12-29 0 14.90 - - - - 0 0 - 33.90 - - - - 0 - 0.00%
1994-12-28 0 14.90 - - - - 0 0 - 33.90 - - - - 0 - 0.00%
1994-12-23 0 14.90 - - - - 0 0 - 33.90 - - - - 0 - 0.00%
1994-12-22 0 14.90 - - - - 0 0 - 33.90 - - - - 0 - 0.00%
1994-12-21 0 14.90 - - - - 0 0 - 33.90 - - - - 0 - 0.00%
1994-12-20 0 14.90 - - - - 0 0 - 33.90 - - - - 0 - 0.00%
1994-12-19 0 14.90 - 14.90 - - 0 0 - 33.90 - 33.90 - - 0 - 0.00%
1994-12-16 0 14.90 - - - - 0 0 - 33.90 - - - - 0 - 0.00%
1994-12-15 0 14.90 - 14.90 - - 0 0 - 33.90 - 33.90 - - 0 - 0.00%
1994-12-14 0 14.90 - 14.90 - - 0 0 - 33.90 - 33.90 - - 0 - 0.00%
1994-12-13 0 14.90 - - - - 0 0 - 33.90 - - - - 0 - 0.00%
1994-12-12 0 14.90 - - - - 0 0 - 33.90 - - - - 0 - 0.00%
1994-12-09 0 14.90 - - - - 0 0 - 33.90 - - - - 0 - 0.00%
1994-12-08 0 14.90 - - - - 0 0 - 33.90 - - - - 0 - 0.00%
1994-12-07 0 14.90 - - - - 0 0 - 33.90 - - - - 0 - 0.00%
1994-12-06 0 14.90 - 14.90 - - 0 0 - 33.90 - 33.90 - - 0 - -0.67%
1994-12-05 0 15.00 - 15.00 - - 0 0 - 34.12 - 34.12 - - 0 - 0.00%
1994-12-02 0 15.00 - - - - 0 0 - 34.12 - - - - 0 - 0.00%
1994-12-01 0 15.00 14.10 - - - 0 0 - 34.12 32.08 - - - 0 - 0.00%
1994-11-30 0 15.00 - - - - 0 0 - 34.12 - - - - 0 - 0.00%
1994-11-29 0 15.00 - - - - 0 0 - 34.12 - - - - 0 - 0.00%
1994-11-28 0 15.00 - - - - 0 0 - 34.12 - - - - 0 - 0.00%
1994-11-25 0 15.00 - - 15.00 15.00 3,000 45,000 15.000 34.12 - - 34.12 34.12 1,319 34.123 -2.91%
1994-11-24 0 15.45 - - - - 0 0 - 35.15 - - - - 0 - 0.00%
1994-11-23 0 15.45 14.50 - - - 0 0 - 35.15 32.99 - - - 0 - 0.00%
1994-11-22 0 15.45 - - - - 0 0 - 35.15 - - - - 0 - 0.00%
1994-11-21 0 15.45 15.00 - - - 0 0 - 35.15 34.12 - - - 0 - 0.00%
1994-11-18 0 15.45 - - - - 0 0 - 35.15 - - - - 0 - 0.00%
1994-11-17 0 15.45 - - - - 0 0 - 35.15 - - - - 0 - 0.00%
1994-11-16 0 15.45 15.35 - - - 0 0 - 35.15 34.92 - - - 0 - 0.00%
1994-11-15 0 15.45 - - - - 0 0 - 35.15 - - - - 0 - 0.00%
1994-11-14 0 15.45 15.30 15.45 15.45 15.45 2,000 30,900 15.450 35.15 34.81 35.15 35.15 35.15 879 35.146 -0.32%
1994-11-11 0 15.50 15.20 15.60 15.50 15.50 2,000 31,000 15.500 35.26 34.58 35.49 35.26 35.26 879 35.260 0.32%
1994-11-10 0 15.45 15.45 15.60 15.40 15.45 18,400 284,180 15.445 35.15 35.15 35.49 35.03 35.15 8,088 35.134 1.64%
1994-11-09 0 15.20 - 15.50 15.20 15.50 12,000 184,400 15.367 34.58 - 35.26 34.58 35.26 5,275 34.957 -3.18%
1994-11-08 0 15.70 15.40 15.90 15.50 15.70 5,000 78,100 15.620 35.72 35.03 36.17 35.26 35.72 2,198 35.533 0.64%
1994-11-07 0 15.60 15.40 16.00 15.30 15.60 3,000 46,200 15.400 35.49 35.03 36.40 34.81 35.49 1,319 35.033 3.31%
1994-11-04 0 15.10 - - - - 0 0 - 34.35 - - - - 0 - 0.00%
1994-11-03 0 15.10 14.70 15.50 15.10 15.10 2,000 30,200 15.100 34.35 33.44 35.26 34.35 34.35 879 34.350 1.34%
1994-11-02 0 14.90 14.70 15.00 - - 0 0 - 33.90 33.44 34.12 - - 0 - 0.00%
1994-11-01 0 14.90 14.70 15.00 14.50 14.90 13,035 191,657 14.703 33.90 33.44 34.12 32.99 33.90 5,730 33.448 2.76%
1994-10-31 0 14.50 14.50 - 14.50 14.50 5,200 75,400 14.500 32.99 32.99 - 32.99 32.99 2,286 32.985 0.69%
1994-10-28 0 14.40 14.20 14.45 14.30 14.40 7,800 112,220 14.387 32.76 32.30 32.87 32.53 32.76 3,429 32.729 2.13%
1994-10-27 0 14.10 13.90 - 14.10 14.10 800 11,280 14.100 32.08 31.62 - 32.08 32.08 352 32.075 1.44%
1994-10-26 0 13.90 13.90 - - - 0 0 - 31.62 31.62 - - - 0 - 0.00%
1994-10-25 0 13.90 13.90 - - - 0 0 - 31.62 31.62 - - - 0 - 0.00%
1994-10-24 0 13.90 13.90 - - - 0 0 - 31.62 31.62 - - - 0 - 0.00%
1994-10-21 0 13.90 13.90 - - - 0 0 - 31.62 31.62 - - - 0 - 0.00%
1994-10-20 0 13.90 13.90 - - - 0 0 - 31.62 31.62 - - - 0 - 0.00%
1994-10-19 0 13.90 - 14.10 - - 0 0 - 31.62 - 32.08 - - 0 - 0.00%
1994-10-18 0 13.90 13.90 - - - 0 0 - 31.62 31.62 - - - 0 - 0.00%
1994-10-17 0 13.90 13.90 - 13.90 14.10 25,000 352,460 14.098 31.62 31.62 - 31.62 32.08 10,990 32.072 -1.42%
1994-10-14 0 14.10 14.00 14.30 - - 0 0 - 32.08 31.85 32.53 - - 0 - 0.00%
1994-10-12 0 14.10 13.95 14.10 - - 0 0 - 32.08 31.73 32.08 - - 0 - 0.00%
1994-10-11 0 14.10 13.90 14.10 - - 0 0 - 32.08 31.62 32.08 - - 0 - 0.00%
1994-10-10 0 14.10 13.90 14.10 - - 1,000 13,900 13.900 32.08 31.62 32.08 - - 440 31.620 0.00%
1994-10-07 0 14.10 14.00 14.20 14.10 14.10 4,000 56,400 14.100 32.08 31.85 32.30 32.08 32.08 1,758 32.075 -2.08%
1994-10-06 0 14.40 - 14.40 - - 0 0 - 32.76 - 32.76 - - 0 - 0.00%
1994-10-05 0 14.40 14.10 14.40 14.40 14.40 3,000 43,200 14.400 32.76 32.08 32.76 32.76 32.76 1,319 32.758 0.00%
1994-10-04 0 14.40 14.10 14.40 - - 0 0 - 32.76 32.08 32.76 - - 0 - 0.00%
1994-10-03 0 14.40 14.20 14.40 - - 0 0 - 32.76 32.30 32.76 - - 0 - 0.00%
1994-09-30 0 14.40 - 14.40 - - 0 0 - 32.76 - 32.76 - - 0 - 0.00%
1994-09-29 0 14.40 - 14.40 14.40 14.40 2,000 28,800 14.400 32.76 - 32.76 32.76 32.76 879 32.758 0.70%
1994-09-28 0 14.70 14.60 14.80 14.60 14.70 10,800 158,560 14.681 32.53 32.31 32.75 32.31 32.53 4,880 32.489 0.00%
1994-09-27 0 14.70 14.45 14.70 14.60 14.70 7,600 111,320 14.647 32.53 31.98 32.53 32.31 32.53 3,434 32.414 2.08%
1994-09-26 0 14.40 14.40 14.70 14.40 14.40 400 5,760 14.400 31.87 31.87 32.53 31.87 31.87 181 31.866 -2.04%
1994-09-23 0 14.70 14.60 14.80 14.70 14.70 5,000 73,500 14.700 32.53 32.31 32.75 32.53 32.53 2,259 32.530 0.00%
1994-09-22 0 14.70 14.50 - - - 0 0 - 32.53 32.09 - - - 0 - 0.00%
1994-09-20 0 14.70 14.40 - 14.50 14.70 10,000 146,000 14.600 32.53 31.87 - 32.09 32.53 4,519 32.309 1.73%
1994-09-19 0 14.45 14.45 - 14.40 14.40 3,400 48,960 14.400 31.98 31.98 - 31.87 31.87 1,536 31.866 -0.34%
1994-09-16 0 14.50 14.40 - 14.35 14.50 5,000 72,050 14.410 32.09 31.87 - 31.76 32.09 2,259 31.889 2.84%
1994-09-15 0 14.10 14.05 - 14.10 14.10 37,000 521,700 14.100 31.20 31.09 - 31.20 31.20 16,720 31.203 0.36%
1994-09-14 0 14.05 14.05 14.10 14.05 14.20 30,000 422,850 14.095 31.09 31.09 31.20 31.09 31.42 13,557 31.192 0.36%
1994-09-13 0 14.00 14.00 - - - 0 0 - 30.98 30.98 - - - 0 - 0.00%
1994-09-12 0 14.00 13.80 - - - 0 0 - 30.98 30.54 - - - 0 - 0.00%
1994-09-09 0 14.00 13.90 - - - 0 0 - 30.98 30.76 - - - 0 - 0.00%
1994-09-08 0 14.00 13.90 - 14.00 14.00 2,000 28,000 14.000 30.98 30.76 - 30.98 30.98 904 30.981 1.45%
1994-09-07 0 13.80 13.80 - - - 0 0 - 30.54 30.54 - - - 0 - 0.00%
1994-09-06 0 13.80 13.70 - - - 66,800 921,840 13.800 30.54 30.32 - - - 30,186 30.539 0.00%
1994-09-05 0 13.80 13.75 13.80 13.80 13.80 10,000 138,000 13.800 30.54 30.43 30.54 30.54 30.54 4,519 30.539 0.00%
1994-09-02 0 13.80 13.60 - - - 0 0 - 30.54 30.10 - - - 0 - 0.00%
1994-09-01 0 13.80 13.60 - - - 0 0 - 30.54 30.10 - - - 0 - 0.00%
1994-08-31 0 13.80 13.60 14.10 - - 0 0 - 30.54 30.10 31.20 - - 0 - 0.00%
1994-08-30 0 13.80 13.60 - - - 0 0 - 30.54 30.10 - - - 0 - 0.00%
1994-08-26 0 13.80 13.60 - - - 0 0 - 30.54 30.10 - - - 0 - 0.00%
1994-08-25 0 13.80 13.60 - - - 53,400 726,240 13.600 30.54 30.10 - - - 24,131 30.096 0.00%
1994-08-24 0 13.80 14.00 - 13.60 13.60 6,000 81,600 13.600 30.54 30.98 - 30.10 30.10 2,711 30.096 0.00%
1994-08-23 0 13.80 13.80 14.00 13.80 13.80 4,000 55,200 13.800 30.54 30.54 30.98 30.54 30.54 1,808 30.539 -1.43%
1994-08-22 0 14.00 - - - - 0 0 - 30.98 - - - - 0 - 0.00%
1994-08-19 0 14.00 13.80 14.20 - - 0 0 - 30.98 30.54 31.42 - - 0 - 0.00%
1994-08-18 0 14.00 - - - - 0 0 - 30.98 - - - - 0 - 0.00%
1994-08-17 0 14.00 - - - - 0 0 - 30.98 - - - - 0 - 0.00%
1994-08-16 0 14.00 - - - - 0 0 - 30.98 - - - - 0 - 0.00%
1994-08-15 0 14.00 - - - - 0 0 - 30.98 - - - - 0 - 0.00%
1994-08-12 0 14.00 13.85 - - - 0 0 - 30.98 30.65 - - - 0 - 0.00%
1994-08-11 0 14.00 14.00 - - - 0 0 - 30.98 30.98 - - - 0 - 0.00%
1994-08-10 0 14.00 14.00 - 14.00 14.10 30,800 432,200 14.032 30.98 30.98 - 30.98 31.20 13,918 31.053 -0.71%
1994-08-09 0 14.10 14.10 - - - 0 0 - 31.20 31.20 - - - 0 - 0.00%
1994-08-08 0 14.10 14.10 - - - 0 0 - 31.20 31.20 - - - 0 - 0.00%
1994-08-05 0 14.10 14.10 - - - 0 0 - 31.20 31.20 - - - 0 - 0.00%
1994-08-04 0 14.10 14.10 - - - 0 0 - 31.20 31.20 - - - 0 - 0.00%
1994-08-03 0 14.10 14.00 - 14.10 14.10 4,000 56,400 14.100 31.20 30.98 - 31.20 31.20 1,808 31.203 0.36%
1994-08-02 0 14.05 13.95 - 14.05 14.05 10,000 140,500 14.050 31.09 30.87 - 31.09 31.09 4,519 31.092 1.44%
1994-08-01 0 13.85 13.85 14.05 - - 0 0 - 30.65 30.65 31.09 - - 0 - 0.00%
1994-07-29 0 13.85 13.85 14.05 - - 0 0 - 30.65 30.65 31.09 - - 0 - 0.00%
1994-07-28 0 13.85 13.85 14.05 - - 0 0 - 30.65 30.65 31.09 - - 0 - 0.00%
1994-07-27 0 13.85 13.85 - - - 0 0 - 30.65 30.65 - - - 0 - 0.36%
1994-07-26 0 13.80 13.80 - 13.80 13.80 3,000 41,400 13.800 30.54 30.54 - 30.54 30.54 1,356 30.539 1.47%
1994-07-25 0 13.60 13.60 13.90 13.60 13.60 1,000 13,600 13.600 30.10 30.10 30.76 30.10 30.10 452 30.096 -0.73%
1994-07-22 0 13.70 13.60 13.90 - - 0 0 - 30.32 30.10 30.76 - - 0 - 0.00%
1994-07-21 0 13.70 13.60 13.90 - - 0 0 - 30.32 30.10 30.76 - - 0 - 0.00%
1994-07-20 0 13.70 13.70 - - - 0 0 - 30.32 30.32 - - - 0 - 0.00%
1994-07-19 0 13.70 13.60 14.00 13.70 13.70 5,000 68,500 13.700 30.32 30.10 30.98 30.32 30.32 2,259 30.317 -0.72%
1994-07-18 0 13.80 13.60 14.00 13.80 13.80 4,000 55,200 13.800 30.54 30.10 30.98 30.54 30.54 1,808 30.539 0.73%
1994-07-15 0 13.70 13.50 13.90 13.70 13.70 1,800 24,660 13.700 30.32 29.87 30.76 30.32 30.32 813 30.317 1.86%
1994-07-14 0 13.45 13.45 - - - 0 0 - 29.76 29.76 - - - 0 - 1.13%
1994-07-13 0 13.30 13.30 13.70 13.30 13.30 2,000 26,600 13.300 29.43 29.43 30.32 29.43 29.43 904 29.432 -1.48%
1994-07-12 0 13.50 13.35 13.50 13.50 13.50 3,200 43,200 13.500 29.87 29.54 29.87 29.87 29.87 1,446 29.875 1.50%
1994-07-11 0 13.30 13.20 - 13.20 13.30 3,600 47,700 13.250 29.43 29.21 - 29.21 29.43 1,627 29.322 1.14%
1994-07-08 0 13.15 13.15 13.30 - - 0 0 - 29.10 29.10 29.43 - - 0 - 0.38%
1994-07-07 0 13.10 13.10 13.30 13.10 13.10 1,000 13,100 13.100 28.99 28.99 29.43 28.99 28.99 452 28.990 -0.76%
1994-07-06 0 13.20 13.10 - - - 0 0 - 29.21 28.99 - - - 0 - 0.00%
1994-07-05 0 13.20 13.20 - 13.10 13.20 10,000 131,700 13.170 29.21 29.21 - 28.99 29.21 4,519 29.145 -0.75%
1994-07-04 0 13.30 13.30 13.50 - - 0 0 - 29.43 29.43 29.87 - - 0 - 0.00%
1994-07-01 0 13.30 13.30 13.70 13.30 13.30 3,600 47,880 13.300 29.43 29.43 30.32 29.43 29.43 1,627 29.432 -1.48%
1994-06-30 0 13.50 13.30 13.70 - - 0 0 - 29.87 29.43 30.32 - - 0 - 0.00%
1994-06-29 0 13.50 13.10 13.70 - - 0 0 - 29.87 28.99 30.32 - - 0 - 0.00%
1994-06-28 0 13.50 13.30 13.70 13.50 13.50 12,000 162,000 13.500 29.87 29.43 30.32 29.87 29.87 5,423 29.875 -1.46%
1994-06-27 0 13.70 - 14.00 - - 0 0 - 30.32 - 30.98 - - 0 - 0.00%
1994-06-24 0 13.70 - 14.00 - - 0 0 - 30.32 - 30.98 - - 0 - 0.00%
1994-06-23 0 13.70 - 14.00 - - 0 0 - 30.32 - 30.98 - - 0 - 0.00%
1994-06-22 0 13.70 13.30 - - - 0 0 - 30.32 29.43 - - - 0 - 0.00%
1994-06-21 0 13.70 13.30 - - - 0 0 - 30.32 29.43 - - - 0 - 0.00%
1994-06-20 0 13.70 13.50 13.70 13.70 13.70 200 2,740 13.700 30.32 29.87 30.32 30.32 30.32 90 30.317 0.00%
1994-06-17 0 13.70 13.60 13.70 13.70 13.70 6,000 82,200 13.700 30.32 30.10 30.32 30.32 30.32 2,711 30.317 0.00%
1994-06-16 0 13.70 13.50 13.80 13.70 13.70 6,000 82,200 13.700 30.32 29.87 30.54 30.32 30.32 2,711 30.317 -0.00%
1994-06-15 0 14.50 14.50 14.80 14.50 14.60 27,015 388,012 14.363 30.32 30.32 30.94 30.32 30.53 12,921 30.031 2.11%
1994-06-10 0 14.20 14.20 - - - 0 0 - 29.69 29.69 - - - 0 - 0.00%
1994-06-09 0 14.20 14.10 - - - 0 0 - 29.69 29.48 - - - 0 - 0.00%
1994-06-08 0 14.20 14.20 14.60 - - 0 0 - 29.69 29.69 30.53 - - 0 - 0.00%
1994-06-07 0 14.20 14.20 - - - 0 0 - 29.69 29.69 - - - 0 - 0.71%
1994-06-06 0 14.10 14.10 - - - 0 0 - 29.48 29.48 - - - 0 - 0.00%
1994-06-03 0 14.10 14.00 - - - 0 0 - 29.48 29.27 - - - 0 - 0.00%
1994-06-02 0 14.10 14.00 - 14.10 14.10 600 8,460 14.100 29.48 29.27 - 29.48 29.48 287 29.481 -2.76%
1994-06-01 0 14.50 14.20 14.50 - - 0 0 - 30.32 29.69 30.32 - - 0 - 0.00%
1994-05-31 0 14.50 14.10 14.50 14.10 14.50 2,600 37,460 14.408 30.32 29.48 30.32 29.48 30.32 1,244 30.124 0.00%
1994-05-30 0 14.50 14.20 14.60 - - 0 0 - 30.32 29.69 30.53 - - 0 - 0.00%
1994-05-27 0 14.50 14.30 14.50 14.30 14.50 5,000 71,700 14.340 30.32 29.90 30.32 29.90 30.32 2,391 29.983 2.84%
1994-05-26 0 14.10 13.80 - - - 0 0 - 29.48 28.85 - - - 0 - 0.00%
1994-05-25 0 14.10 14.00 - - - 0 0 - 29.48 29.27 - - - 0 - 0.00%
1994-05-24 0 14.10 14.00 14.30 - - 4,000 56,000 14.000 29.48 29.27 29.90 - - 1,913 29.272 0.00%
1994-05-23 0 14.10 14.10 14.30 - - 0 0 - 29.48 29.48 29.90 - - 0 - 0.71%
1994-05-20 0 14.00 14.00 14.30 14.00 14.00 2,000 28,000 14.000 29.27 29.27 29.90 29.27 29.27 957 29.272 0.00%
1994-05-19 0 14.00 14.00 14.20 14.00 14.00 2,400 33,600 14.000 29.27 29.27 29.69 29.27 29.27 1,148 29.272 0.00%
1994-05-18 0 14.00 13.90 14.00 13.80 14.00 47,000 655,120 13.939 29.27 29.06 29.27 28.85 29.27 22,479 29.144 1.45%
1994-05-17 0 13.80 13.70 13.80 13.80 13.90 30,000 414,400 13.813 28.85 28.64 28.85 28.85 29.06 14,348 28.882 -1.43%
1994-05-16 0 14.00 13.90 14.00 14.00 14.00 49,000 686,000 14.000 29.27 29.06 29.27 29.27 29.27 23,435 29.272 0.00%
1994-05-13 0 14.00 13.90 14.00 14.00 14.20 55,600 779,000 14.011 29.27 29.06 29.27 29.27 29.69 26,592 29.295 -0.71%
1994-05-12 0 14.10 13.90 14.20 - - 0 0 - 29.48 29.06 29.69 - - 0 - 0.00%
1994-05-11 0 14.10 14.00 14.20 14.10 14.10 6,000 84,600 14.100 29.48 29.27 29.69 29.48 29.48 2,870 29.481 0.71%
1994-05-10 0 14.00 13.90 14.00 14.00 14.00 15,400 215,600 14.000 29.27 29.06 29.27 29.27 29.27 7,365 29.272 0.00%
1994-05-09 0 14.00 13.80 14.10 14.00 14.00 20,000 280,000 14.000 29.27 28.85 29.48 29.27 29.27 9,565 29.272 -0.71%
1994-05-06 0 14.10 14.00 14.20 14.10 14.20 16,000 225,900 14.119 29.48 29.27 29.69 29.48 29.69 7,652 29.520 0.71%
1994-05-05 0 14.00 14.00 14.10 14.00 14.00 20,000 280,000 14.000 29.27 29.27 29.48 29.27 29.27 9,565 29.272 0.00%
1994-05-04 0 14.00 14.00 - 14.00 14.30 55,400 784,400 14.159 29.27 29.27 - 29.27 29.90 26,496 29.604 -2.10%
1994-05-03 0 14.30 14.30 - 14.30 14.50 14,000 200,600 14.329 29.90 29.90 - 29.90 30.32 6,696 29.959 -0.69%
1994-05-02 0 14.40 14.20 - - - 0 0 - 30.11 29.69 - - - 0 - 0.00%
1994-04-29 0 14.40 14.30 14.60 14.40 14.40 5,000 72,000 14.400 30.11 29.90 30.53 30.11 30.11 2,391 30.108 -2.04%
1994-04-28 0 14.70 14.50 14.70 - - 0 0 - 30.74 30.32 30.74 - - 0 - 0.00%
1994-04-27 0 14.70 14.50 14.70 14.60 14.70 25,000 367,000 14.680 30.74 30.32 30.74 30.53 30.74 11,957 30.694 0.00%
1994-04-26 0 14.70 14.50 14.70 14.70 14.80 66,000 970,500 14.705 30.74 30.32 30.74 30.74 30.94 31,566 30.745 0.68%
1994-04-25 0 14.60 14.30 14.80 14.60 14.60 1,800 26,280 14.600 30.53 29.90 30.94 30.53 30.53 861 30.526 0.00%
1994-04-22 0 14.60 14.40 14.60 14.60 14.60 200 2,920 14.600 30.53 30.11 30.53 30.53 30.53 96 30.526 2.10%
1994-04-21 0 14.30 14.30 14.50 14.30 14.30 22,600 323,180 14.300 29.90 29.90 30.32 29.90 29.90 10,809 29.899 -1.38%
1994-04-20 0 14.50 14.50 14.60 14.50 14.50 400 5,800 14.500 30.32 30.32 30.53 30.32 30.32 191 30.317 0.00%
1994-04-19 0 14.50 14.50 14.60 14.40 14.50 70,000 1,013,600 14.480 30.32 30.32 30.53 30.11 30.32 33,479 30.276 -0.68%
1994-04-18 0 14.60 14.50 14.60 13.80 14.60 34,400 491,580 14.290 30.53 30.32 30.53 28.85 30.53 16,453 29.879 5.80%
1994-04-15 0 13.80 13.70 13.80 13.80 13.90 32,000 441,800 13.806 28.85 28.64 28.85 28.85 29.06 15,305 28.867 1.47%
1994-04-14 0 13.60 13.60 - 13.60 13.90 50,000 689,220 13.784 28.44 28.44 - 28.44 29.06 23,914 28.821 -1.45%
1994-04-13 0 13.80 13.80 - - - 0 0 - 28.85 28.85 - - - 0 - 0.73%
1994-04-12 0 13.70 13.70 - - - 0 0 - 28.64 28.64 - - - 0 - 0.00%
1994-04-11 0 13.70 13.60 - - - 0 0 - 28.64 28.44 - - - 0 - 0.00%
1994-04-08 0 13.70 13.70 - - - 2 26 13.000 28.64 28.64 - - - 1 27.181 0.00%
1994-04-07 0 13.70 13.60 - - - 0 0 - 28.64 28.44 - - - 0 - 0.00%
1994-04-06 0 13.70 13.50 - - - 0 0 - 28.64 28.23 - - - 0 - 0.00%
1994-03-31 0 13.70 13.30 - - - 0 0 - 28.64 27.81 - - - 0 - 0.00%
1994-03-30 0 13.70 13.50 13.70 13.50 13.80 58,000 792,580 13.665 28.64 28.23 28.64 28.23 28.85 27,740 28.572 -0.72%
1994-03-29 0 13.80 13.80 - - - 40,000 552,000 13.800 28.85 28.85 - - - 19,131 28.854 0.00%
1994-03-28 0 13.80 13.80 - 13.80 14.10 50,000 694,600 13.892 28.85 28.85 - 28.85 29.48 23,914 29.046 -1.43%
1994-03-25 0 14.00 14.00 - 14.00 14.00 4,000 56,000 14.000 29.27 29.27 - 29.27 29.27 1,913 29.272 -0.71%
1994-03-24 0 14.10 14.10 14.30 13.90 14.10 17,400 243,880 14.016 29.48 29.48 29.90 29.06 29.48 8,322 29.306 0.00%
1994-03-23 0 14.10 14.10 14.20 14.10 14.10 45,200 633,340 14.012 29.48 29.48 29.69 29.48 29.48 21,618 29.297 0.71%
1994-03-22 0 14.00 13.90 14.00 14.00 14.10 39,435 552,802 14.018 29.27 29.06 29.27 29.27 29.48 18,861 29.310 0.00%
1994-03-21 0 14.00 14.00 14.30 14.00 14.10 41,000 576,000 14.049 29.27 29.27 29.90 29.27 29.48 19,609 29.374 -2.78%
1994-03-18 0 14.40 14.30 - - - 0 0 - 30.11 29.90 - - - 0 - 0.00%
1994-03-17 0 14.40 14.40 15.20 14.40 15.10 23,200 343,000 14.784 30.11 30.11 31.78 30.11 31.57 11,096 30.912 -2.70%
1994-03-16 0 14.80 14.60 15.00 14.80 15.00 9,000 134,600 14.956 30.94 30.53 31.36 30.94 31.36 4,304 31.270 -1.33%
1994-03-15 0 15.00 14.90 - 15.00 15.00 5,000 75,000 15.000 31.36 31.15 - 31.36 31.36 2,391 31.363 0.00%
1994-03-14 0 15.00 14.90 - - - 0 0 - 31.36 31.15 - - - 0 - 0.00%
1994-03-11 0 15.00 14.90 15.00 15.00 15.00 25,200 378,000 15.000 31.36 31.15 31.36 31.36 31.36 12,052 31.363 -0.66%
1994-03-10 0 15.10 15.00 - 15.00 15.00 2,800 42,000 15.000 31.57 31.36 - 31.36 31.36 1,339 31.363 0.00%
1994-03-09 0 15.10 15.00 15.20 15.10 15.60 28,200 432,980 15.354 31.57 31.36 31.78 31.57 32.62 13,487 32.103 -3.21%
1994-03-08 0 15.60 15.50 15.60 15.50 15.60 34,000 528,900 15.556 32.62 32.41 32.62 32.41 32.62 16,261 32.525 0.65%
1994-03-07 0 15.50 15.50 15.60 15.50 15.50 2,000 31,000 15.500 32.41 32.41 32.62 32.41 32.41 957 32.408 0.00%
1994-03-04 0 15.50 15.40 15.60 15.50 15.60 13,000 201,800 15.523 32.41 32.20 32.62 32.41 32.62 6,218 32.457 -0.64%
1994-03-03 0 15.60 - 15.90 - - 0 0 - 32.62 - 33.24 - - 0 - 0.00%
1994-03-02 0 15.60 - 15.60 - - 0 0 - 32.62 - 32.62 - - 0 - -1.89%
1994-03-01 0 15.90 15.70 - 15.90 15.90 4,800 76,320 15.900 33.24 32.83 - 33.24 33.24 2,296 33.245 -2.45%
1994-02-28 0 16.30 - 16.50 - - 0 0 - 34.08 - 34.50 - - 0 - 0.00%
1994-02-25 0 16.30 - 16.50 - - 0 0 - 34.08 - 34.50 - - 0 - 0.00%
1994-02-24 0 16.30 15.90 16.30 16.10 16.30 32,200 519,860 16.145 34.08 33.24 34.08 33.66 34.08 15,400 33.756 0.00%
1994-02-23 0 16.30 - 16.30 - - 0 0 - 34.08 - 34.08 - - 0 - -1.21%
1994-02-22 0 16.50 - - - - 0 0 - 34.50 - - - - 0 - 0.00%
1994-02-21 0 16.50 - - - - 0 0 - 34.50 - - - - 0 - 0.00%
1994-02-18 0 16.50 16.50 16.60 16.50 16.60 9,000 148,700 16.522 34.50 34.50 34.71 34.50 34.71 4,304 34.546 0.00%
1994-02-17 0 16.50 16.40 16.80 16.50 16.80 5,000 83,400 16.680 34.50 34.29 35.13 34.50 35.13 2,391 34.875 -2.94%
1994-02-16 0 17.00 16.80 17.00 - - 0 0 - 35.54 35.13 35.54 - - 0 - 0.00%
1994-02-15 0 17.00 - 17.00 - - 0 0 - 35.54 - 35.54 - - 0 - 0.00%
1994-02-14 0 17.00 - 17.00 17.00 17.00 2,000 34,000 17.000 35.54 - 35.54 35.54 35.54 957 35.545 -1.16%
1994-02-09 0 17.20 - - - - 0 0 - 35.96 - - - - 0 - 0.00%
1994-02-08 0 17.20 - 17.20 - - 0 0 - 35.96 - 35.96 - - 0 - 0.00%
1994-02-07 0 17.20 17.20 17.30 17.20 17.20 4,000 68,800 17.200 35.96 35.96 36.17 35.96 35.96 1,913 35.963 -1.71%
1994-02-04 0 17.50 - 17.60 17.50 17.50 10,000 175,000 17.500 36.59 - 36.80 36.59 36.59 4,783 36.590 0.00%
1994-02-03 0 17.50 17.30 17.60 17.50 17.50 10,000 175,000 17.500 36.59 36.17 36.80 36.59 36.59 4,783 36.590 0.00%
1994-02-02 0 17.50 17.20 17.50 - - 0 0 - 36.59 35.96 36.59 - - 0 - 0.00%
1994-02-01 0 17.50 17.20 17.50 - - 0 0 - 36.59 35.96 36.59 - - 0 - 0.00%
1994-01-31 0 17.50 17.20 17.50 - - 0 0 - 36.59 35.96 36.59 - - 0 - 0.00%
1994-01-28 0 17.50 - 17.50 17.50 17.90 14,000 248,300 17.736 36.59 - 36.59 36.59 37.43 6,696 37.083 -1.69%
1994-01-27 0 17.80 17.80 - 17.80 17.90 9,000 160,400 17.822 37.22 37.22 - 37.22 37.43 4,304 37.264 -0.56%
1994-01-26 0 17.90 - 18.30 - - 0 0 - 37.43 - 38.26 - - 0 - 0.00%
1994-01-25 0 17.90 17.70 17.90 17.70 17.70 8,000 141,600 17.700 37.43 37.01 37.43 37.01 37.01 3,826 37.008 0.00%
1994-01-24 0 17.90 17.70 17.90 17.90 17.90 18,000 322,200 17.900 37.43 37.01 37.43 37.43 37.43 8,609 37.426 1.13%
1994-01-21 0 17.70 17.40 17.80 17.40 17.70 11,000 194,400 17.673 37.01 36.38 37.22 36.38 37.01 5,261 36.951 1.14%
1994-01-20 0 17.50 - 18.00 17.50 17.50 2,000 35,000 17.500 36.59 - 37.64 36.59 36.59 957 36.590 -0.57%
1994-01-19 0 17.60 - 18.00 - - 0 0 - 36.80 - 37.64 - - 0 - 0.00%
1994-01-18 0 17.60 17.60 18.00 - - 0 0 - 36.80 36.80 37.64 - - 0 - 2.33%
1994-01-17 0 17.20 - - - - 0 0 - 35.96 - - - - 0 - 0.00%
1994-01-14 0 17.20 17.20 - - - 0 0 - 35.96 35.96 - - - 0 - 0.00%
1994-01-13 0 17.20 17.20 17.30 17.20 17.20 1,000 17,200 17.200 35.96 35.96 36.17 35.96 35.96 478 35.963 -1.71%
1994-01-12 0 17.50 - - - - 0 0 - 36.59 - - - - 0 - 0.00%
1994-01-11 0 17.50 17.50 18.00 17.50 17.50 635 11,095 17.472 36.59 36.59 37.64 36.59 36.59 304 36.532 -2.78%
1994-01-10 0 18.00 17.60 18.20 18.00 18.00 10,000 180,000 18.000 37.64 36.80 38.05 37.64 37.64 4,783 37.635 0.00%
1994-01-07 0 18.00 - 18.30 - - 0 0 - 37.64 - 38.26 - - 0 - 0.00%
1994-01-06 0 18.00 - 18.00 - - 0 0 - 37.64 - 37.64 - - 0 - -1.64%
1994-01-05 0 18.30 - 18.30 18.40 18.60 4,000 73,800 18.450 38.26 - 38.26 38.47 38.89 1,913 38.576 -1.61%
1994-01-04 0 18.60 18.20 18.60 18.20 18.90 12,000 223,100 18.592 38.89 38.05 38.89 38.05 39.52 5,739 38.872 4.49%
1994-01-03 0 17.80 17.40 18.20 17.80 17.80 1,965 34,829 17.725 37.22 36.38 38.05 37.22 37.22 940 37.060

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