China Fortune Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08040  2000-02-16  2004-01-21  2004-01-26
HK Main 00110  2004-01-26    
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
2026-02-06 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2026-02-05 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2026-02-04 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - -1.79%
2026-02-03 0 0.224 - 0.224 - - 0 0 - 0.224 - 0.224 - - 0 - 0.00%
2026-02-02 0 0.224 - 0.224 - - 0 0 - 0.224 - 0.224 - - 0 - 0.00%
2026-01-30 0 0.224 - 0.224 - - 0 0 - 0.224 - 0.224 - - 0 - 0.00%
2026-01-29 0 0.224 - 0.224 - - 0 0 - 0.224 - 0.224 - - 0 - 0.00%
2026-01-28 0 0.224 - 0.224 - - 0 0 - 0.224 - 0.224 - - 0 - 0.00%
2026-01-27 0 0.224 0.150 0.224 - - 0 0 - 0.224 0.150 0.224 - - 0 - 0.00%
2026-01-26 0 0.224 - 0.224 - - 0 0 - 0.224 - 0.224 - - 0 - 0.00%
2026-01-23 0 0.224 - 0.224 - - 0 0 - 0.224 - 0.224 - - 0 - 0.00%
2026-01-22 0 0.224 - 0.225 0.224 0.224 12,000 2,688 0.2240 0.224 - 0.225 0.224 0.224 12,000 0.2240 1.82%
2026-01-21 0 0.220 0.220 - - - 0 0 - 0.220 0.220 - - - 0 - 0.00%
2026-01-20 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2026-01-19 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2026-01-16 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2026-01-15 0 0.220 - 0.220 - - 400 84 0.2100 0.220 - 0.220 - - 400 0.2100 0.00%
2026-01-14 0 0.220 - 0.220 0.220 0.220 80,000 17,600 0.2200 0.220 - 0.220 0.220 0.220 80,000 0.2200 0.00%
2026-01-13 0 0.220 - 0.220 0.220 0.220 56,000 12,320 0.2200 0.220 - 0.220 0.220 0.220 56,000 0.2200 0.00%
2026-01-12 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2026-01-09 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2026-01-08 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2026-01-07 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2026-01-06 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2026-01-05 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2026-01-02 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2025-12-31 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2025-12-30 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2025-12-29 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - -1.79%
2025-12-24 0 0.224 - 0.224 - - 0 0 - 0.224 - 0.224 - - 0 - -0.44%
2025-12-23 0 0.225 0.140 - - - 0 0 - 0.225 0.140 - - - 0 - 0.00%
2025-12-22 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2025-12-19 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
2025-12-18 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2025-12-17 0 0.225 - 0.230 - - 0 0 - 0.225 - 0.230 - - 0 - 0.00%
2025-12-16 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2025-12-15 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
2025-12-12 0 0.225 - 0.225 0.225 0.225 36,000 8,100 0.2250 0.225 - 0.225 0.225 0.225 36,000 0.2250 -1.32%
2025-12-11 0 0.228 - 0.228 - - 3,400 775 0.2279 0.228 - 0.228 - - 3,400 0.2279 -0.44%
2025-12-10 0 0.229 - 0.229 - - 0 0 - 0.229 - 0.229 - - 0 - -0.43%
2025-12-09 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2025-12-08 0 0.230 - 0.230 0.230 0.230 60,000 13,800 0.2300 0.230 - 0.230 0.230 0.230 60,000 0.2300 0.00%
2025-12-05 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2025-12-04 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2025-12-03 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2025-12-02 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2025-12-01 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2025-11-28 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2025-11-27 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2025-11-26 0 0.230 0.118 - - - 0 0 - 0.230 0.118 - - - 0 - 0.00%
2025-11-25 0 0.230 0.122 0.230 - - 1,000 115 0.1150 0.230 0.122 0.230 - - 1,000 0.1150 0.00%
2025-11-24 0 0.230 0.100 - - - 0 0 - 0.230 0.100 - - - 0 - 0.00%
2025-11-21 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2025-11-20 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2025-11-19 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2025-11-18 0 0.230 - 0.230 - - 600 130 0.2167 0.230 - 0.230 - - 600 0.2167 0.00%
2025-11-17 0 0.230 - 0.230 0.230 0.230 36,000 8,280 0.2300 0.230 - 0.230 0.230 0.230 36,000 0.2300 0.00%
2025-11-14 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - -0.86%
2025-11-13 0 0.232 - 0.240 0.232 0.232 60,000 13,920 0.2320 0.232 - 0.240 0.232 0.232 60,000 0.2320 -0.43%
2025-11-12 0 0.233 0.198 - 0.233 0.233 32,000 7,456 0.2330 0.233 0.198 - 0.233 0.233 32,000 0.2330 5.91%
2025-11-11 0 0.220 0.108 0.240 - - 0 0 - 0.220 0.108 0.240 - - 0 - 0.00%
2025-11-10 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2025-11-07 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2025-11-06 0 0.220 0.177 0.220 0.170 0.230 344,900 76,446 0.2216 0.220 0.177 0.220 0.170 0.230 344,900 0.2216 12.24%
2025-11-05 0 0.196 0.170 - 0.196 0.196 16,000 3,136 0.1960 0.196 0.170 - 0.196 0.196 16,000 0.1960 8.89%
2025-11-04 0 0.180 0.166 0.180 0.180 0.180 84,000 15,120 0.1800 0.180 0.166 0.180 0.180 0.180 84,000 0.1800 0.00%
2025-11-03 0 0.180 0.165 - 0.165 0.180 8,000 1,380 0.1725 0.180 0.165 - 0.165 0.180 8,000 0.1725 0.00%
2025-10-31 0 0.180 0.180 0.188 0.175 0.185 40,000 7,240 0.1810 0.180 0.180 0.188 0.175 0.185 40,000 0.1810 -4.26%
2025-10-30 0 0.188 0.175 0.188 0.183 0.200 94,000 17,922 0.1907 0.188 0.175 0.188 0.183 0.200 94,000 0.1907 10.59%
2025-10-28 0 0.170 0.170 - - - 0 0 - 0.170 0.170 - - - 0 - 3.03%
2025-10-27 0 0.165 0.165 - 0.158 0.160 180,000 28,780 0.1599 0.165 0.165 - 0.158 0.160 180,000 0.1599 -1.79%
2025-10-24 0 0.168 0.168 - 0.159 0.159 12,000 1,908 0.1590 0.168 0.168 - 0.159 0.159 12,000 0.1590 5.66%
2025-10-23 0 0.159 0.159 0.200 0.156 0.165 72,000 11,808 0.1640 0.159 0.159 0.200 0.156 0.165 72,000 0.1640 -6.47%
2025-10-22 0 0.170 0.165 0.170 0.170 0.170 4,000 680 0.1700 0.170 0.165 0.170 0.170 0.170 4,000 0.1700 -3.95%
2025-10-21 0 0.177 0.171 0.178 0.170 0.182 28,000 4,900 0.1750 0.177 0.171 0.178 0.170 0.182 28,000 0.1750 -8.29%
2025-10-20 0 0.193 0.182 0.193 - - 0 0 - 0.193 0.182 0.193 - - 0 - -0.52%
2025-10-17 0 0.194 0.182 0.194 0.195 0.195 18,000 3,464 0.1924 0.194 0.182 0.194 0.195 0.195 18,000 0.1924 -0.51%
2025-10-16 0 0.195 0.195 0.199 0.160 0.194 227,000 41,013 0.1807 0.195 0.195 0.199 0.160 0.194 227,000 0.1807 21.12%
2025-10-15 0 0.161 0.148 0.180 0.145 0.148 31,000 4,561 0.1471 0.161 0.148 0.180 0.145 0.148 31,000 0.1471 0.00%
2025-10-14 0 0.161 0.141 0.180 - - 0 0 - 0.161 0.141 0.180 - - 0 - 0.00%
2025-10-13 0 0.161 0.141 0.185 - - 0 0 - 0.161 0.141 0.185 - - 0 - 0.00%
2025-10-10 0 0.161 0.160 0.180 0.161 0.161 4,200 673 0.1602 0.161 0.160 0.180 0.161 0.161 4,200 0.1602 -2.42%
2025-10-09 0 0.165 0.160 0.180 - - 1,000 150 0.1500 0.165 0.160 0.180 - - 1,000 0.1500 0.00%
2025-10-08 0 0.165 0.165 0.180 - - 0 0 - 0.165 0.165 0.180 - - 0 - 0.61%
2025-10-06 0 0.164 0.160 0.180 - - 1,200 186 0.1550 0.164 0.160 0.180 - - 1,200 0.1550 0.00%
2025-10-03 0 0.164 0.160 0.180 - - 0 0 - 0.164 0.160 0.180 - - 0 - 0.00%
2025-10-02 0 0.164 0.164 0.180 0.164 0.164 164,000 26,896 0.1640 0.164 0.164 0.180 0.164 0.164 164,000 0.1640 0.00%
2025-09-30 0 0.164 0.160 0.180 0.164 0.164 16,000 2,624 0.1640 0.164 0.160 0.180 0.164 0.164 16,000 0.1640 -0.61%
2025-09-29 0 0.165 0.160 0.165 - - 0 0 - 0.165 0.160 0.165 - - 0 - -2.94%
2025-09-26 0 0.170 0.080 0.180 - - 0 0 - 0.170 0.080 0.180 - - 0 - 0.00%
2025-09-25 0 0.170 0.140 0.181 - - 400 57 0.1425 0.170 0.140 0.181 - - 400 0.1425 0.00%
2025-09-24 0 0.170 - 0.190 - - 0 0 - 0.170 - 0.190 - - 0 - 0.00%
2025-09-23 0 0.170 0.165 0.190 - - 0 0 - 0.170 0.165 0.190 - - 0 - 0.00%
2025-09-22 0 0.170 0.161 0.200 0.170 0.171 20,000 3,412 0.1706 0.170 0.161 0.200 0.170 0.171 20,000 0.1706 -3.41%
2025-09-19 0 0.176 0.176 0.178 0.176 0.186 313,000 55,678 0.1779 0.176 0.176 0.178 0.176 0.186 313,000 0.1779 -6.38%
2025-09-18 0 0.188 0.170 0.190 - - 0 0 - 0.188 0.170 0.190 - - 0 - 0.00%
2025-09-17 0 0.188 0.170 0.188 - - 0 0 - 0.188 0.170 0.188 - - 0 - -1.57%
2025-09-16 0 0.191 0.184 0.191 - - 0 0 - 0.191 0.184 0.191 - - 0 - 0.00%
2025-09-15 0 0.191 0.178 0.191 0.194 0.194 20,000 3,880 0.1940 0.191 0.178 0.191 0.194 0.194 20,000 0.1940 0.53%
2025-09-12 0 0.190 0.190 0.194 0.175 0.175 7,000 1,210 0.1729 0.190 0.190 0.194 0.175 0.175 7,000 0.1729 -3.06%
2025-09-11 0 0.196 0.175 0.196 0.197 0.198 100,000 19,796 0.1980 0.196 0.175 0.196 0.197 0.198 100,000 0.1980 -2.00%
2025-09-10 0 0.200 0.175 0.201 - - 0 0 - 0.200 0.175 0.201 - - 0 - 0.00%
2025-09-09 0 0.200 0.175 0.201 - - 0 0 - 0.200 0.175 0.201 - - 0 - 0.00%
2025-09-08 0 0.200 - 0.206 0.200 0.208 159,600 32,329 0.2026 0.200 - 0.206 0.200 0.208 159,600 0.2026 -3.85%
2025-09-05 0 0.208 0.097 0.208 - - 0 0 - 0.208 0.097 0.208 - - 0 - 0.00%
2025-09-04 0 0.208 0.141 0.208 - - 0 0 - 0.208 0.141 0.208 - - 0 - 0.00%
2025-09-03 0 0.208 0.112 0.208 - - 0 0 - 0.208 0.112 0.208 - - 0 - -0.48%
2025-09-02 0 0.209 0.200 0.209 0.210 0.211 284,000 59,652 0.2100 0.209 0.200 0.209 0.210 0.211 284,000 0.2100 -9.13%
2025-09-01 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2025-08-29 0 0.230 - 0.250 0.230 0.230 20,000 4,600 0.2300 0.230 - 0.250 0.230 0.230 20,000 0.2300 0.00%
2025-08-28 0 0.230 0.097 - 0.230 0.230 12,000 2,760 0.2300 0.230 0.097 - 0.230 0.230 12,000 0.2300 0.00%
2025-08-27 0 0.230 - 0.230 0.236 0.238 116,000 27,596 0.2379 0.230 - 0.230 0.236 0.238 116,000 0.2379 -2.54%
2025-08-26 0 0.236 0.236 - 0.205 0.235 104,200 24,040 0.2307 0.236 0.236 - 0.205 0.235 104,200 0.2307 18.00%
2025-08-25 0 0.200 0.191 0.200 0.189 0.200 328,000 63,244 0.1928 0.200 0.191 0.200 0.189 0.200 328,000 0.1928 7.53%
2025-08-22 0 0.186 0.185 0.200 0.186 0.186 4,000 744 0.1860 0.186 0.185 0.200 0.186 0.186 4,000 0.1860 0.54%
2025-08-21 0 0.185 0.185 0.200 - - 0 0 - 0.185 0.185 0.200 - - 0 - 1.65%
2025-08-20 0 0.182 0.182 0.199 0.166 0.180 189,800 33,900 0.1786 0.182 0.182 0.199 0.166 0.180 189,800 0.1786 9.64%
2025-08-19 0 0.166 0.166 0.180 0.165 0.165 8,200 1,351 0.1648 0.166 0.166 0.180 0.165 0.165 8,200 0.1648 -7.78%
2025-08-18 0 0.180 0.180 0.200 - - 0 0 - 0.180 0.180 0.200 - - 0 - 0.00%
2025-08-15 0 0.180 0.161 0.180 - - 0 0 - 0.180 0.161 0.180 - - 0 - 0.00%
2025-08-14 0 0.180 0.161 0.180 - - 0 0 - 0.180 0.161 0.180 - - 0 - 0.00%
2025-08-13 0 0.180 0.180 0.200 0.180 0.180 8,000 1,440 0.1800 0.180 0.180 0.200 0.180 0.180 8,000 0.1800 0.00%
2025-08-12 0 0.180 0.180 0.185 - - 0 0 - 0.180 0.180 0.185 - - 0 - 0.00%
2025-08-11 0 0.180 0.170 0.182 0.177 0.180 212,000 37,924 0.1789 0.180 0.170 0.182 0.177 0.180 212,000 0.1789 0.56%
2025-08-08 0 0.179 - 0.180 - - 0 0 - 0.179 - 0.180 - - 0 - 0.00%
2025-08-07 0 0.179 - 0.180 - - 0 0 - 0.179 - 0.180 - - 0 - 0.00%
2025-08-06 0 0.179 - 0.180 - - 0 0 - 0.179 - 0.180 - - 0 - 0.00%
2025-08-05 0 0.179 - 0.180 - - 0 0 - 0.179 - 0.180 - - 0 - 0.00%
2025-08-04 0 0.179 0.160 0.180 0.179 0.179 8,000 1,432 0.1790 0.179 0.160 0.180 0.179 0.179 8,000 0.1790 -0.56%
2025-08-01 0 0.180 0.160 0.180 - - 0 0 - 0.180 0.160 0.180 - - 0 - 0.00%
2025-07-31 0 0.180 0.160 0.180 - - 0 0 - 0.180 0.160 0.180 - - 0 - 0.00%
2025-07-30 0 0.180 0.180 - 0.180 0.180 200,000 36,000 0.1800 0.180 0.180 - 0.180 0.180 200,000 0.1800 0.00%
2025-07-29 0 0.180 0.160 0.180 - - 0 0 - 0.180 0.160 0.180 - - 0 - 0.00%
2025-07-28 0 0.180 0.172 0.200 0.179 0.180 104,000 18,716 0.1800 0.180 0.172 0.200 0.179 0.180 104,000 0.1800 7.14%
2025-07-25 0 0.168 0.168 - - - 0 0 - 0.168 0.168 - - - 0 - 0.00%
2025-07-24 0 0.168 0.168 - - - 0 0 - 0.168 0.168 - - - 0 - 0.00%
2025-07-23 0 0.168 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2025-07-22 0 0.168 0.168 - 0.160 0.160 40,000 6,400 0.1600 0.168 0.168 - 0.160 0.160 40,000 0.1600 5.00%
2025-07-21 0 0.160 0.160 - - - 0 0 - 0.160 0.160 - - - 0 - 0.00%
2025-07-18 0 0.160 0.153 - - - 0 0 - 0.160 0.153 - - - 0 - 0.00%
2025-07-17 0 0.160 0.153 - - - 0 0 - 0.160 0.153 - - - 0 - 4.58%
2025-07-16 0 0.153 0.153 - - - 0 0 - 0.153 0.153 - - - 0 - 0.00%
2025-07-15 0 0.153 0.153 - 0.153 0.153 14,000 2,130 0.1521 0.153 0.153 - 0.153 0.153 14,000 0.1521 0.00%
2025-07-14 0 0.153 0.153 - - - 0 0 - 0.153 0.153 - - - 0 - 0.00%
2025-07-11 0 0.153 - 0.153 - - 0 0 - 0.153 - 0.153 - - 0 - 0.00%
2025-07-10 0 0.153 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2025-07-09 0 0.153 0.153 - - - 0 0 - 0.153 0.153 - - - 0 - 0.00%
2025-07-08 0 0.153 0.153 - - - 0 0 - 0.153 0.153 - - - 0 - 0.00%
2025-07-07 0 0.153 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2025-07-04 0 0.153 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2025-07-03 0 0.153 0.153 - - - 0 0 - 0.153 0.153 - - - 0 - 0.00%
2025-07-02 0 0.153 0.152 - - - 0 0 - 0.153 0.152 - - - 0 - 0.00%
2025-06-30 0 0.153 0.152 - - - 0 0 - 0.153 0.152 - - - 0 - 0.00%
2025-06-27 0 0.153 0.153 0.160 - - 800 117 0.1463 0.153 0.153 0.160 - - 800 0.1463 0.00%
2025-06-26 0 0.153 0.153 0.155 0.153 0.153 10,000 1,514 0.1514 0.153 0.153 0.155 0.153 0.153 10,000 0.1514 0.66%
2025-06-25 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2025-06-24 0 0.152 0.152 - - - 1,000 147 0.1470 0.152 0.152 - - - 1,000 0.1470 0.00%
2025-06-23 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2025-06-20 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2025-06-19 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2025-06-18 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2025-06-17 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2025-06-16 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2025-06-13 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2025-06-12 0 0.152 0.152 - 0.152 0.152 13,000 1,970 0.1515 0.152 0.152 - 0.152 0.152 13,000 0.1515 0.00%
2025-06-11 0 0.152 0.152 0.178 0.152 0.153 28,000 4,260 0.1521 0.152 0.152 0.178 0.152 0.153 28,000 0.1521 -5.00%
2025-06-10 0 0.160 0.153 0.160 - - 2,600 371 0.1427 0.160 0.153 0.160 - - 2,600 0.1427 -3.61%
2025-06-09 0 0.166 0.154 0.166 - - 600 90 0.1500 0.166 0.154 0.166 - - 600 0.1500 -3.49%
2025-06-06 0 0.172 0.152 0.172 - - 0 0 - 0.172 0.152 0.172 - - 0 - -0.58%
2025-06-05 0 0.173 0.152 0.176 - - 0 0 - 0.173 0.152 0.176 - - 0 - 0.00%
2025-06-04 0 0.173 0.152 0.178 - - 0 0 - 0.173 0.152 0.178 - - 0 - 0.00%
2025-06-03 0 0.173 0.152 0.173 - - 0 0 - 0.173 0.152 0.173 - - 0 - -0.57%
2025-06-02 0 0.174 0.174 0.178 - - 0 0 - 0.174 0.174 0.178 - - 0 - 0.00%
2025-05-30 0 0.174 0.152 0.174 - - 0 0 - 0.174 0.152 0.174 - - 0 - -0.57%
2025-05-29 0 0.175 0.152 0.175 - - 0 0 - 0.175 0.152 0.175 - - 0 - 0.00%
2025-05-28 0 0.175 0.152 0.175 - - 0 0 - 0.175 0.152 0.175 - - 0 - 0.00%
2025-05-27 0 0.175 0.152 0.178 - - 0 0 - 0.175 0.152 0.178 - - 0 - 0.00%
2025-05-26 0 0.175 0.152 0.175 - - 0 0 - 0.175 0.152 0.175 - - 0 - 0.00%
2025-05-23 0 0.175 0.152 0.175 - - 0 0 - 0.175 0.152 0.175 - - 0 - 0.00%
2025-05-22 0 0.175 0.152 0.175 - - 0 0 - 0.175 0.152 0.175 - - 0 - -1.13%
2025-05-21 0 0.177 0.155 0.177 - - 0 0 - 0.177 0.155 0.177 - - 0 - 0.00%
2025-05-20 0 0.177 0.152 0.177 - - 0 0 - 0.177 0.152 0.177 - - 0 - 0.00%
2025-05-19 0 0.177 0.156 0.177 0.165 0.177 44,000 7,548 0.1715 0.177 0.156 0.177 0.165 0.177 44,000 0.1715 7.27%
2025-05-16 0 0.165 0.152 0.165 0.177 0.178 76,000 13,472 0.1773 0.165 0.152 0.165 0.177 0.178 76,000 0.1773 -7.30%
2025-05-15 0 0.178 0.155 0.178 0.178 0.178 8,000 1,424 0.1780 0.178 0.155 0.178 0.178 0.178 8,000 0.1780 0.56%
2025-05-14 0 0.177 0.177 0.178 0.177 0.178 44,000 7,804 0.1774 0.177 0.177 0.178 0.177 0.178 44,000 0.1774 13.46%
2025-05-13 0 0.156 0.155 0.178 0.156 0.177 14,000 2,248 0.1606 0.156 0.155 0.178 0.156 0.177 14,000 0.1606 -2.50%
2025-05-12 0 0.160 0.160 0.178 0.160 0.160 6,974 1,095 0.1570 0.160 0.160 0.178 0.160 0.160 6,974 0.1570 0.00%
2025-05-09 0 0.160 0.155 0.160 0.156 0.160 37,000 5,872 0.1587 0.160 0.155 0.160 0.156 0.160 37,000 0.1587 5.26%
2025-05-08 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2025-05-07 0 0.152 0.152 - 0.152 0.152 40,000 6,080 0.1520 0.152 0.152 - 0.152 0.152 40,000 0.1520 0.00%
2025-05-06 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2025-05-02 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2025-04-30 0 0.152 0.152 0.172 0.152 0.152 4,000 608 0.1520 0.152 0.152 0.172 0.152 0.152 4,000 0.1520 0.00%
2025-04-29 0 0.152 0.152 - - - 2,000 288 0.1440 0.152 0.152 - - - 2,000 0.1440 0.00%
2025-04-28 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2025-04-25 0 0.152 0.152 0.178 0.151 0.178 66,000 11,258 0.1706 0.152 0.152 0.178 0.151 0.178 66,000 0.1706 -13.64%
2025-04-24 0 0.176 0.155 0.178 0.150 0.178 272,000 41,312 0.1519 0.176 0.155 0.178 0.150 0.178 272,000 0.1519 17.33%
2025-04-23 0 0.150 0.150 0.178 0.150 0.179 76,000 13,244 0.1743 0.150 0.150 0.178 0.150 0.179 76,000 0.1743 0.00%
2025-04-22 0 0.150 0.150 - 0.140 0.160 280,000 42,020 0.1501 0.150 0.150 - 0.140 0.160 280,000 0.1501 7.91%
2025-04-17 0 0.139 - 0.139 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
2025-04-16 0 0.139 - 0.160 - - 0 0 - 0.139 - 0.160 - - 0 - 0.00%
2025-04-15 0 0.139 0.112 - - - 0 0 - 0.139 0.112 - - - 0 - 6.92%
2025-04-14 0 0.130 0.130 - 0.125 0.125 7,000 803 0.1147 0.130 0.130 - 0.125 0.125 7,000 0.1147 -0.76%
2025-04-11 0 0.131 0.122 0.153 - - 0 0 - 0.131 0.122 0.153 - - 0 - 0.00%
2025-04-10 0 0.131 0.111 0.150 0.131 0.131 52,000 6,812 0.1310 0.131 0.111 0.150 0.131 0.131 52,000 0.1310 -1.50%
2025-04-09 0 0.133 0.113 0.158 0.132 0.134 36,000 4,788 0.1330 0.133 0.113 0.158 0.132 0.134 36,000 0.1330 -0.75%
2025-04-08 0 0.134 - 0.155 - - 0 0 - 0.134 - 0.155 - - 0 - 0.00%
2025-04-07 0 0.134 - 0.149 - - 0 0 - 0.134 - 0.149 - - 0 - 0.00%
2025-04-03 0 0.134 0.130 0.134 0.139 0.139 40,000 5,560 0.1390 0.134 0.130 0.134 0.139 0.139 40,000 0.1390 -3.60%
2025-04-02 0 0.139 0.125 0.139 0.137 0.182 47,000 6,835 0.1454 0.139 0.125 0.139 0.137 0.182 47,000 0.1454 -12.03%
2025-04-01 0 0.158 - - 0.155 0.158 14,000 2,178 0.1556 0.158 - - 0.155 0.158 14,000 0.1556 0.00%
2025-03-31 0 0.158 0.124 0.158 - - 0 0 - 0.158 0.124 0.158 - - 0 - -0.63%
2025-03-28 0 0.159 0.145 0.163 0.090 0.169 88,000 13,800 0.1568 0.159 0.145 0.163 0.090 0.169 88,000 0.1568 -7.56%
2025-03-27 0 0.172 0.172 0.188 0.165 0.165 10,000 1,640 0.1640 0.172 0.172 0.188 0.165 0.165 10,000 0.1640 -9.47%
2025-03-26 0 0.190 0.180 0.192 - - 1,600 256 0.1600 0.190 0.180 0.192 - - 1,600 0.1600 0.00%
2025-03-25 0 0.190 0.165 0.190 - - 0 0 - 0.190 0.165 0.190 - - 0 - 0.00%
2025-03-24 0 0.190 0.178 0.190 0.191 0.191 8,000 1,528 0.1910 0.190 0.178 0.190 0.191 0.191 8,000 0.1910 0.00%
2025-03-21 0 0.190 0.170 0.199 0.190 0.190 12,000 2,280 0.1900 0.190 0.170 0.199 0.190 0.190 12,000 0.1900 0.53%
2025-03-20 0 0.189 0.185 0.199 - - 0 0 - 0.189 0.185 0.199 - - 0 - 0.00%
2025-03-19 0 0.189 0.170 0.190 0.189 0.189 8,000 1,512 0.1890 0.189 0.170 0.190 0.189 0.189 8,000 0.1890 5.00%
2025-03-18 0 0.180 - 0.180 0.180 0.181 168,000 30,304 0.1804 0.180 - 0.180 0.180 0.181 168,000 0.1804 -4.26%
2025-03-17 0 0.188 0.180 0.198 - - 0 0 - 0.188 0.180 0.198 - - 0 - 0.00%
2025-03-14 0 0.188 0.185 0.189 0.182 0.191 268,000 49,912 0.1862 0.188 0.185 0.189 0.182 0.191 268,000 0.1862 -1.05%
2025-03-13 0 0.190 0.180 0.204 - - 0 0 - 0.190 0.180 0.204 - - 0 - 0.00%
2025-03-12 0 0.190 0.182 0.205 0.180 0.190 11,200 2,072 0.1850 0.190 0.182 0.205 0.180 0.190 11,200 0.1850 -5.00%
2025-03-11 0 0.200 0.180 0.204 - - 0 0 - 0.200 0.180 0.204 - - 0 - 0.00%
2025-03-10 0 0.200 0.180 0.205 - - 600 105 0.1750 0.200 0.180 0.205 - - 600 0.1750 0.00%
2025-03-07 0 0.200 0.175 0.205 0.199 0.200 100,000 19,964 0.1996 0.200 0.175 0.205 0.199 0.200 100,000 0.1996 11.11%
2025-03-06 0 0.180 0.180 0.205 0.180 0.180 7,000 1,230 0.1757 0.180 0.180 0.205 0.180 0.180 7,000 0.1757 0.00%
2025-03-05 0 0.180 0.170 0.205 - - 0 0 - 0.180 0.170 0.205 - - 0 - 0.00%
2025-03-04 0 0.180 0.170 0.205 - - 200 31 0.1550 0.180 0.170 0.205 - - 200 0.1550 0.00%
2025-03-03 0 0.180 0.180 0.210 0.170 0.170 7,200 1,192 0.1656 0.180 0.180 0.210 0.170 0.170 7,200 0.1656 -4.26%
2025-02-28 0 0.188 0.188 0.190 0.170 0.174 36,000 6,148 0.1708 0.188 0.188 0.190 0.170 0.174 36,000 0.1708 0.00%
2025-02-27 0 0.188 0.170 0.210 - - 0 0 - 0.188 0.170 0.210 - - 0 - 0.00%
2025-02-26 0 0.188 0.170 0.210 0.188 0.188 40,000 7,520 0.1880 0.188 0.170 0.210 0.188 0.188 40,000 0.1880 0.00%
2025-02-25 0 0.188 0.185 0.210 - - 0 0 - 0.188 0.185 0.210 - - 0 - 0.00%
2025-02-24 0 0.188 0.188 0.210 - - 0 0 - 0.188 0.188 0.210 - - 0 - 0.00%
2025-02-21 0 0.188 0.188 0.210 0.188 0.188 12,000 2,256 0.1880 0.188 0.188 0.210 0.188 0.188 12,000 0.1880 -1.05%
2025-02-20 0 0.190 0.185 0.210 - - 0 0 - 0.190 0.185 0.210 - - 0 - 0.00%
2025-02-19 0 0.190 0.185 0.210 - - 0 0 - 0.190 0.185 0.210 - - 0 - 0.00%
2025-02-18 0 0.190 0.185 0.210 - - 0 0 - 0.190 0.185 0.210 - - 0 - 0.00%
2025-02-17 0 0.190 0.185 0.210 0.190 0.191 96,000 18,264 0.1903 0.190 0.185 0.210 0.190 0.191 96,000 0.1903 -1.04%
2025-02-14 0 0.192 0.180 0.210 0.192 0.192 40,000 7,680 0.1920 0.192 0.180 0.210 0.192 0.192 40,000 0.1920 -3.52%
2025-02-13 0 0.199 0.178 0.200 0.199 0.199 53,000 10,530 0.1987 0.199 0.178 0.200 0.199 0.199 53,000 0.1987 0.00%
2025-02-12 0 0.199 0.180 0.210 - - 0 0 - 0.199 0.180 0.210 - - 0 - 0.00%
2025-02-11 0 0.199 0.180 0.210 - - 0 0 - 0.199 0.180 0.210 - - 0 - 0.00%
2025-02-10 0 0.199 0.180 0.210 - - 0 0 - 0.199 0.180 0.210 - - 0 - 0.00%
2025-02-07 0 0.199 0.182 0.223 - - 0 0 - 0.199 0.182 0.223 - - 0 - 0.00%
2025-02-06 0 0.199 0.171 0.205 0.191 0.200 56,000 10,960 0.1957 0.199 0.171 0.205 0.191 0.200 56,000 0.1957 3.65%
2025-02-05 0 0.192 0.178 0.201 0.180 0.180 40,000 7,200 0.1800 0.192 0.178 0.201 0.180 0.180 40,000 0.1800 6.67%
2025-02-04 0 0.180 0.180 0.187 0.180 0.188 38,000 6,916 0.1820 0.180 0.180 0.187 0.180 0.188 38,000 0.1820 -4.76%
2025-02-03 0 0.189 0.180 0.201 0.189 0.189 20,000 3,780 0.1890 0.189 0.180 0.201 0.189 0.189 20,000 0.1890 0.00%
2025-01-28 0 0.189 0.189 0.190 0.180 0.180 20,000 3,600 0.1800 0.189 0.189 0.190 0.180 0.180 20,000 0.1800 -3.57%
2025-01-27 0 0.196 - 0.196 - - 0 0 - 0.196 - 0.196 - - 0 - -0.51%
2025-01-24 0 0.197 - 0.197 - - 0 0 - 0.197 - 0.197 - - 0 - -1.01%
2025-01-23 0 0.199 - 0.200 - - 0 0 - 0.199 - 0.200 - - 0 - 0.00%
2025-01-22 0 0.199 - 0.199 - - 0 0 - 0.199 - 0.199 - - 0 - -0.50%
2025-01-21 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2025-01-20 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2025-01-17 0 0.200 0.190 0.202 0.180 0.180 12,000 2,160 0.1800 0.200 0.190 0.202 0.180 0.180 12,000 0.1800 0.00%
2025-01-16 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2025-01-15 0 0.200 0.198 0.229 0.192 0.200 148,000 29,412 0.1987 0.200 0.198 0.229 0.192 0.200 148,000 0.1987 -9.09%
2025-01-14 0 0.220 0.200 0.220 - - 0 0 - 0.220 0.200 0.220 - - 0 - 0.00%
2025-01-13 0 0.220 0.200 0.230 - - 3,000 591 0.1970 0.220 0.200 0.230 - - 3,000 0.1970 0.00%
2025-01-10 0 0.220 0.200 0.220 - - 0 0 - 0.220 0.200 0.220 - - 0 - 0.00%
2025-01-09 0 0.220 0.205 0.220 0.207 0.275 914,000 216,954 0.2374 0.220 0.205 0.220 0.207 0.275 914,000 0.2374 22.22%
2025-01-08 0 0.180 - 0.195 - - 0 0 - 0.180 - 0.195 - - 0 - 0.00%
2025-01-07 0 0.180 - 0.198 - - 0 0 - 0.180 - 0.198 - - 0 - 0.00%
2025-01-06 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2025-01-03 0 0.180 0.180 0.186 0.180 0.180 44,000 7,920 0.1800 0.180 0.180 0.186 0.180 0.180 44,000 0.1800 2.86%
2025-01-02 0 0.175 0.166 0.176 0.166 0.175 126,000 21,142 0.1678 0.175 0.166 0.176 0.166 0.175 126,000 0.1678 -7.41%
2024-12-31 0 0.189 0.168 0.189 0.166 0.174 418,000 70,885 0.1696 0.189 0.168 0.189 0.166 0.174 418,000 0.1696 0.00%
2024-12-30 0 0.189 0.166 0.189 0.166 0.189 61,000 11,409 0.1870 0.189 0.166 0.189 0.166 0.189 61,000 0.1870 0.53%
2024-12-27 0 0.188 - 0.188 - - 0 0 - 0.188 - 0.188 - - 0 - -1.05%
2024-12-24 0 0.190 - 0.200 - - 0 0 - 0.190 - 0.200 - - 0 - 0.00%
2024-12-23 0 0.190 - 0.200 - - 0 0 - 0.190 - 0.200 - - 0 - 0.00%
2024-12-20 0 0.190 - 0.200 - - 0 0 - 0.190 - 0.200 - - 0 - 0.00%
2024-12-19 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2024-12-18 0 0.190 - 0.200 - - 0 0 - 0.190 - 0.200 - - 0 - 0.00%
2024-12-17 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2024-12-16 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2024-12-13 0 0.190 0.175 0.200 0.180 0.180 16,000 2,880 0.1800 0.190 0.175 0.200 0.180 0.180 16,000 0.1800 0.00%
2024-12-12 0 0.190 - 0.200 - - 0 0 - 0.190 - 0.200 - - 0 - 0.00%
2024-12-11 0 0.190 - 0.200 0.190 0.190 52,000 9,880 0.1900 0.190 - 0.200 0.190 0.190 52,000 0.1900 0.00%
2024-12-10 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2024-12-09 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2024-12-06 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2024-12-05 0 0.190 - 0.210 - - 0 0 - 0.190 - 0.210 - - 0 - 0.00%
2024-12-04 0 0.190 - 0.200 - - 0 0 - 0.190 - 0.200 - - 0 - 0.00%
2024-12-03 0 0.190 0.180 0.190 0.191 0.191 28,000 5,348 0.1910 0.190 0.180 0.190 0.191 0.191 28,000 0.1910 -0.52%
2024-12-02 0 0.191 0.191 0.210 0.191 0.192 40,000 7,660 0.1915 0.191 0.191 0.210 0.191 0.192 40,000 0.1915 0.00%
2024-11-29 0 0.191 0.191 0.210 - - 0 0 - 0.191 0.191 0.210 - - 0 - 0.00%
2024-11-28 0 0.191 - 0.210 - - 0 0 - 0.191 - 0.210 - - 0 - 0.00%
2024-11-27 0 0.191 0.191 0.210 0.191 0.191 4,000 764 0.1910 0.191 0.191 0.210 0.191 0.191 4,000 0.1910 0.00%
2024-11-26 0 0.191 - 0.191 - - 0 0 - 0.191 - 0.191 - - 0 - -0.52%
2024-11-25 0 0.192 - 0.210 - - 1,000 180 0.1800 0.192 - 0.210 - - 1,000 0.1800 0.00%
2024-11-22 0 0.192 - 0.192 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2024-11-21 0 0.192 - 0.210 - - 0 0 - 0.192 - 0.210 - - 0 - 0.00%
2024-11-20 0 0.192 - 0.210 - - 0 0 - 0.192 - 0.210 - - 0 - 0.00%
2024-11-19 0 0.192 - 0.209 - - 0 0 - 0.192 - 0.209 - - 0 - 0.00%
2024-11-18 0 0.192 0.170 0.208 0.190 0.192 136,000 25,976 0.1910 0.192 0.170 0.208 0.190 0.192 136,000 0.1910 0.00%
2024-11-15 0 0.192 0.190 0.202 0.190 0.192 84,200 16,076 0.1909 0.192 0.190 0.202 0.190 0.192 84,200 0.1909 -4.48%
2024-11-14 0 0.201 - - - - 0 0 - 0.201 - - - - 0 - 0.00%
2024-11-13 0 0.201 - - - - 0 0 - 0.201 - - - - 0 - 0.00%
2024-11-12 0 0.201 0.180 0.211 - - 0 0 - 0.201 0.180 0.211 - - 0 - 0.00%
2024-11-11 0 0.201 - - - - 0 0 - 0.201 - - - - 0 - 0.00%
2024-11-08 0 0.201 0.187 0.229 0.201 0.201 100,000 20,100 0.2010 0.201 0.187 0.229 0.201 0.201 100,000 0.2010 0.00%
2024-11-07 0 0.201 0.201 0.220 0.200 0.200 24,600 4,917 0.1999 0.201 0.201 0.220 0.200 0.200 24,600 0.1999 -0.99%
2024-11-06 0 0.203 0.203 0.225 0.202 0.203 120,000 24,308 0.2026 0.203 0.203 0.225 0.202 0.203 120,000 0.2026 -11.74%
2024-11-05 0 0.230 0.203 0.230 0.230 0.230 48,000 11,040 0.2300 0.230 0.203 0.230 0.230 0.230 48,000 0.2300 15.00%
2024-11-04 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -2.44%
2024-11-01 0 0.205 0.190 0.220 - - 0 0 - 0.205 0.190 0.220 - - 0 - 0.00%
2024-10-31 0 0.205 - 0.222 - - 0 0 - 0.205 - 0.222 - - 0 - 0.00%
2024-10-30 0 0.205 - 0.222 - - 0 0 - 0.205 - 0.222 - - 0 - 0.00%
2024-10-29 0 0.205 - 0.229 - - 0 0 - 0.205 - 0.229 - - 0 - 0.00%
2024-10-28 0 0.205 0.185 0.220 0.205 0.205 4,000 820 0.2050 0.205 0.185 0.220 0.205 0.205 4,000 0.2050 2.50%
2024-10-25 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2024-10-24 0 0.200 0.200 0.223 0.190 0.190 5,800 1,130 0.1948 0.200 0.200 0.223 0.190 0.190 5,800 0.1948 -11.50%
2024-10-23 0 0.226 0.182 0.226 0.220 0.230 95,077 21,497 0.2261 0.226 0.182 0.226 0.220 0.230 95,077 0.2261 13.00%
2024-10-22 0 0.200 0.190 0.230 - - 0 0 - 0.200 0.190 0.230 - - 0 - 0.00%
2024-10-21 0 0.200 0.185 0.230 0.200 0.200 4,000 800 0.2000 0.200 0.185 0.230 0.200 0.200 4,000 0.2000 0.00%
2024-10-18 0 0.200 0.180 - - - 0 0 - 0.200 0.180 - - - 0 - 0.00%
2024-10-17 0 0.200 0.166 0.200 - - 0 0 - 0.200 0.166 0.200 - - 0 - 0.00%
2024-10-16 0 0.200 0.180 0.220 - - 0 0 - 0.200 0.180 0.220 - - 0 - 0.00%
2024-10-15 0 0.200 0.161 0.237 0.200 0.200 4,000 800 0.2000 0.200 0.161 0.237 0.200 0.200 4,000 0.2000 -6.98%
2024-10-14 0 0.215 0.215 0.220 0.215 0.220 24,000 5,188 0.2162 0.215 0.215 0.220 0.215 0.220 24,000 0.2162 -2.27%
2024-10-10 0 0.220 0.220 0.230 0.204 0.270 156,000 33,488 0.2147 0.220 0.220 0.230 0.204 0.270 156,000 0.2147 -20.00%
2024-10-09 0 0.275 0.207 0.275 0.280 0.280 16,000 4,480 0.2800 0.275 0.207 0.275 0.280 0.280 16,000 0.2800 -1.79%
2024-10-08 0 0.280 0.260 0.280 0.280 0.405 304,000 118,500 0.3898 0.280 0.260 0.280 0.280 0.405 304,000 0.3898 -17.65%
2024-10-07 0 0.340 0.330 0.340 0.330 0.340 181,000 60,700 0.3354 0.340 0.330 0.340 0.330 0.340 181,000 0.3354 13.33%
2024-10-04 0 0.300 0.295 0.340 0.220 0.300 321,800 87,681 0.2725 0.300 0.295 0.340 0.220 0.300 321,800 0.2725 50.00%
2024-10-03 0 0.200 0.200 0.220 0.180 0.202 166,600 32,906 0.1975 0.200 0.200 0.220 0.180 0.202 166,600 0.1975 2.56%
2024-10-02 0 0.195 0.190 0.195 0.198 0.198 12,000 2,336 0.1947 0.195 0.190 0.195 0.198 0.198 12,000 0.1947 -7.14%
2024-09-30 0 0.210 0.198 0.210 - - 1,400 270 0.1929 0.210 0.198 0.210 - - 1,400 0.1929 0.00%
2024-09-27 0 0.210 0.200 0.210 - - 0 0 - 0.210 0.200 0.210 - - 0 - 0.00%
2024-09-26 0 0.210 0.198 0.235 - - 0 0 - 0.210 0.198 0.235 - - 0 - 0.00%
2024-09-25 0 0.210 0.198 0.235 - - 0 0 - 0.210 0.198 0.235 - - 0 - 0.00%
2024-09-24 0 0.210 0.198 0.235 - - 0 0 - 0.210 0.198 0.235 - - 0 - 0.00%
2024-09-23 0 0.210 0.198 0.240 - - 0 0 - 0.210 0.198 0.240 - - 0 - 0.00%
2024-09-20 0 0.210 0.198 0.240 - - 800 154 0.1925 0.210 0.198 0.240 - - 800 0.1925 0.00%
2024-09-19 0 0.210 0.198 0.240 - - 0 0 - 0.210 0.198 0.240 - - 0 - 0.00%
2024-09-17 0 0.210 0.210 0.240 0.210 0.210 5,000 1,045 0.2090 0.210 0.210 0.240 0.210 0.210 5,000 0.2090 -12.50%
2024-09-16 0 0.240 0.205 0.255 - - 0 0 - 0.240 0.205 0.255 - - 0 - 0.00%
2024-09-13 0 0.240 0.210 0.255 - - 0 0 - 0.240 0.210 0.255 - - 0 - -5.88%
2024-09-12 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2024-09-11 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2024-09-10 0 0.255 - 0.255 0.255 0.255 4,000 1,020 0.2550 0.255 - 0.255 0.255 0.255 4,000 0.2550 0.00%
2024-09-09 0 0.255 - 0.255 - - 1,000 255 0.2550 0.255 - 0.255 - - 1,000 0.2550 0.00%
2024-09-05 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2024-09-04 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2024-09-03 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2024-09-02 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2024-08-30 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2024-08-29 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2024-08-28 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2024-08-27 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2024-08-26 0 0.255 0.197 0.255 0.255 0.255 12,000 3,060 0.2550 0.255 0.197 0.255 0.255 0.255 12,000 0.2550 2.00%
2024-08-23 0 0.250 - 0.255 0.250 0.250 96,000 24,000 0.2500 0.250 - 0.255 0.250 0.250 96,000 0.2500 0.00%
2024-08-22 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2024-08-21 0 0.250 0.227 0.250 - - 0 0 - 0.250 0.227 0.250 - - 0 - 0.00%
2024-08-20 0 0.250 0.201 0.250 0.250 0.255 64,000 16,120 0.2519 0.250 0.201 0.250 0.250 0.255 64,000 0.2519 0.00%
2024-08-19 0 0.250 - 0.260 0.248 0.250 28,000 6,992 0.2497 0.250 - 0.260 0.248 0.250 28,000 0.2497 0.81%
2024-08-16 0 0.248 0.205 0.260 0.247 0.248 36,000 8,904 0.2473 0.248 0.205 0.260 0.247 0.248 36,000 0.2473 7.83%
2024-08-15 0 0.230 0.205 0.247 0.230 0.230 8,000 1,840 0.2300 0.230 0.205 0.247 0.230 0.230 8,000 0.2300 0.00%
2024-08-14 0 0.230 0.200 0.238 0.205 0.240 78,400 16,702 0.2130 0.230 0.200 0.238 0.205 0.240 78,400 0.2130 9.52%
2024-08-13 0 0.210 0.210 0.235 0.201 0.255 92,000 22,392 0.2434 0.210 0.210 0.235 0.201 0.255 92,000 0.2434 0.00%
2024-08-12 0 0.210 - 0.230 - - 0 0 - 0.210 - 0.230 - - 0 - 0.00%
2024-08-09 0 0.210 - 0.230 - - 1,000 180 0.1800 0.210 - 0.230 - - 1,000 0.1800 0.00%
2024-08-08 0 0.210 0.178 0.230 - - 0 0 - 0.210 0.178 0.230 - - 0 - 0.00%
2024-08-07 0 0.210 - 0.240 - - 0 0 - 0.210 - 0.240 - - 0 - 0.00%
2024-08-06 0 0.210 0.189 0.233 0.210 0.210 24,000 5,040 0.2100 0.210 0.189 0.233 0.210 0.210 24,000 0.2100 0.00%
2024-08-05 0 0.210 0.180 0.239 - - 0 0 - 0.210 0.180 0.239 - - 0 - 0.00%
2024-08-02 0 0.210 0.200 0.239 0.200 0.205 11,000 2,220 0.2018 0.210 0.200 0.239 0.200 0.205 11,000 0.2018 -15.32%
2024-08-01 0 0.248 - 0.260 - - 0 0 - 0.248 - 0.260 - - 0 - 0.00%
2024-07-31 0 0.248 0.186 0.255 - - 0 0 - 0.248 0.186 0.255 - - 0 - 0.00%
2024-07-30 0 0.248 0.151 0.260 - - 0 0 - 0.248 0.151 0.260 - - 0 - 0.00%
2024-07-29 0 0.248 0.175 0.255 - - 0 0 - 0.248 0.175 0.255 - - 0 - 0.00%
2024-07-26 0 0.248 0.119 0.260 - - 0 0 - 0.248 0.119 0.260 - - 0 - 0.00%
2024-07-25 0 0.248 0.142 0.248 - - 0 0 - 0.248 0.142 0.248 - - 0 - 0.00%
2024-07-24 0 0.248 0.141 0.255 - - 0 0 - 0.248 0.141 0.255 - - 0 - 0.00%
2024-07-23 0 0.248 0.141 0.255 - - 0 0 - 0.248 0.141 0.255 - - 0 - 0.00%
2024-07-22 0 0.248 - 0.250 0.248 0.248 4,000 992 0.2480 0.248 - 0.250 0.248 0.248 4,000 0.2480 12.73%
2024-07-19 0 0.220 0.190 0.236 - - 0 0 - 0.220 0.190 0.236 - - 0 - 0.00%
2024-07-18 0 0.220 0.211 0.237 0.220 0.242 429,000 97,625 0.2276 0.220 0.211 0.237 0.220 0.242 429,000 0.2276 8.91%
2024-07-17 0 0.202 0.190 0.202 0.180 0.202 12,000 2,252 0.1877 0.202 0.190 0.202 0.180 0.202 12,000 0.1877 -3.81%
2024-07-16 0 0.210 0.171 0.210 - - 0 0 - 0.210 0.171 0.210 - - 0 - 0.00%
2024-07-15 0 0.210 0.051 0.210 - - 0 0 - 0.210 0.051 0.210 - - 0 - 0.00%
2024-07-12 0 0.210 0.141 0.210 - - 0 0 - 0.210 0.141 0.210 - - 0 - 0.00%
2024-07-11 0 0.210 0.054 - - - 0 0 - 0.210 0.054 - - - 0 - 0.00%
2024-07-10 0 0.210 0.210 0.240 - - 0 0 - 0.210 0.210 0.240 - - 0 - 5.00%
2024-07-09 0 0.200 0.170 0.207 0.170 0.200 8,000 1,480 0.1850 0.200 0.170 0.207 0.170 0.200 8,000 0.1850 -16.32%
2024-07-08 0 0.239 - 0.250 - - 0 0 - 0.239 - 0.250 - - 0 - 0.00%
2024-07-05 0 0.239 0.169 0.250 - - 0 0 - 0.239 0.169 0.250 - - 0 - 0.00%
2024-07-04 0 0.239 0.168 0.246 - - 0 0 - 0.239 0.168 0.246 - - 0 - 0.00%
2024-07-03 0 0.239 0.156 0.250 - - 0 0 - 0.239 0.156 0.250 - - 0 - 0.00%
2024-07-02 0 0.239 0.072 0.250 - - 0 0 - 0.239 0.072 0.250 - - 0 - 0.00%
2024-06-28 0 0.239 - 0.239 - - 0 0 - 0.239 - 0.239 - - 0 - -1.24%
2024-06-27 0 0.242 - 0.250 - - 0 0 - 0.242 - 0.250 - - 0 - 0.00%
2024-06-26 0 0.242 - 0.250 0.242 0.242 4,000 968 0.2420 0.242 - 0.250 0.242 0.242 4,000 0.2420 10.00%
2024-06-25 0 0.220 0.175 0.240 0.200 0.220 8,000 1,680 0.2100 0.220 0.175 0.240 0.200 0.220 8,000 0.2100 10.00%
2024-06-24 0 0.200 0.200 0.220 0.165 0.165 18,600 3,043 0.1636 0.200 0.200 0.220 0.165 0.165 18,600 0.1636 -13.04%
2024-06-21 0 0.230 0.112 0.250 - - 0 0 - 0.230 0.112 0.250 - - 0 - 0.00%
2024-06-20 0 0.230 0.115 0.250 - - 0 0 - 0.230 0.115 0.250 - - 0 - 0.00%
2024-06-19 0 0.230 0.145 0.250 - - 0 0 - 0.230 0.145 0.250 - - 0 - 0.00%
2024-06-18 0 0.230 0.161 0.250 - - 0 0 - 0.230 0.161 0.250 - - 0 - 0.00%
2024-06-17 0 0.230 0.072 0.250 - - 0 0 - 0.230 0.072 0.250 - - 0 - 0.00%
2024-06-14 0 0.230 0.210 0.250 - - 0 0 - 0.230 0.210 0.250 - - 0 - 0.00%
2024-06-13 0 0.230 - 0.250 - - 0 0 - 0.230 - 0.250 - - 0 - 0.00%
2024-06-12 0 0.230 0.185 0.265 - - 0 0 - 0.230 0.185 0.265 - - 0 - 0.00%
2024-06-11 0 0.230 - 0.265 - - 0 0 - 0.230 - 0.265 - - 0 - 0.00%
2024-06-07 0 0.230 0.200 0.250 0.230 0.230 4,000 920 0.2300 0.230 0.200 0.250 0.230 0.230 4,000 0.2300 9.52%
2024-06-06 0 0.210 0.191 0.234 - - 0 0 - 0.210 0.191 0.234 - - 0 - 0.00%
2024-06-05 0 0.210 0.191 0.240 - - 0 0 - 0.210 0.191 0.240 - - 0 - 0.00%
2024-06-04 0 0.210 0.191 0.230 0.190 0.210 12,000 2,360 0.1967 0.210 0.191 0.230 0.190 0.210 12,000 0.1967 0.96%
2024-06-03 0 0.208 0.190 0.230 - - 0 0 - 0.208 0.190 0.230 - - 0 - 0.00%
2024-05-31 0 0.208 0.208 0.235 0.190 0.225 9,200 1,882 0.2046 0.208 0.208 0.235 0.190 0.225 9,200 0.2046 -9.57%
2024-05-30 0 0.230 - 0.250 - - 0 0 - 0.230 - 0.250 - - 0 - 0.00%
2024-05-29 0 0.230 - 0.250 - - 0 0 - 0.230 - 0.250 - - 0 - 0.00%
2024-05-28 0 0.230 0.230 0.250 - - 0 0 - 0.230 0.230 0.250 - - 0 - 0.00%
2024-05-27 0 0.230 - 0.250 - - 0 0 - 0.230 - 0.250 - - 0 - 0.00%
2024-05-24 0 0.230 0.180 0.230 - - 0 0 - 0.230 0.180 0.230 - - 0 - 0.00%
2024-05-23 0 0.230 0.180 0.250 - - 2,000 350 0.1750 0.230 0.180 0.250 - - 2,000 0.1750 0.00%
2024-05-22 0 0.230 0.217 0.230 0.217 0.230 12,600 2,783 0.2209 0.230 0.217 0.230 0.217 0.230 12,600 0.2209 -2.13%
2024-05-21 0 0.235 - 0.240 0.235 0.250 16,000 3,820 0.2388 0.235 - 0.240 0.235 0.250 16,000 0.2388 -9.62%
2024-05-20 0 0.260 0.235 0.260 0.260 0.260 12,000 3,120 0.2600 0.260 0.235 0.260 0.260 0.260 12,000 0.2600 -3.70%
2024-05-17 0 0.270 0.270 0.280 0.230 0.230 15,000 3,435 0.2290 0.270 0.270 0.280 0.230 0.230 15,000 0.2290 0.00%
2024-05-16 0 0.270 - 0.280 0.270 0.270 16,000 4,320 0.2700 0.270 - 0.280 0.270 0.270 16,000 0.2700 0.00%
2024-05-14 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2024-05-13 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - -3.57%
2024-05-10 0 0.280 - 0.280 0.280 0.280 8,000 2,240 0.2800 0.280 - 0.280 0.280 0.280 8,000 0.2800 3.70%
2024-05-09 0 0.270 - 0.280 0.270 0.270 4,000 1,080 0.2700 0.270 - 0.280 0.270 0.270 4,000 0.2700 0.00%
2024-05-08 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2024-05-07 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2024-05-06 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2024-05-03 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2024-05-02 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2024-04-30 0 0.270 - 0.280 - - 0 0 - 0.270 - 0.280 - - 0 - 0.00%
2024-04-29 0 0.270 - 0.280 - - 0 0 - 0.270 - 0.280 - - 0 - 0.00%
2024-04-26 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2024-04-25 0 0.270 0.210 0.270 - - 0 0 - 0.270 0.210 0.270 - - 0 - 0.00%
2024-04-24 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2024-04-23 0 0.270 - 0.280 - - 0 0 - 0.270 - 0.280 - - 0 - 0.00%
2024-04-22 0 0.270 - 0.295 - - 0 0 - 0.270 - 0.295 - - 0 - 0.00%
2024-04-19 0 0.270 - 0.295 - - 0 0 - 0.270 - 0.295 - - 0 - 0.00%
2024-04-18 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2024-04-17 0 0.270 - 0.295 - - 0 0 - 0.270 - 0.295 - - 0 - 0.00%
2024-04-16 0 0.270 - 0.295 - - 0 0 - 0.270 - 0.295 - - 0 - 0.00%
2024-04-15 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2024-04-12 0 0.270 - 0.310 - - 0 0 - 0.270 - 0.310 - - 0 - 0.00%
2024-04-11 0 0.270 - 0.310 - - 0 0 - 0.270 - 0.310 - - 0 - 0.00%
2024-04-10 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2024-04-09 0 0.270 - 0.310 - - 0 0 - 0.270 - 0.310 - - 0 - 0.00%
2024-04-08 0 0.270 - 0.310 - - 0 0 - 0.270 - 0.310 - - 0 - 0.00%
2024-04-05 0 0.270 - 0.310 - - 0 0 - 0.270 - 0.310 - - 0 - 0.00%
2024-04-03 0 0.270 0.220 0.270 - - 0 0 - 0.270 0.220 0.270 - - 0 - 0.00%
2024-04-02 0 0.270 0.186 0.270 - - 200 44 0.2200 0.270 0.186 0.270 - - 200 0.2200 0.00%
2024-03-28 0 0.270 0.240 0.310 - - 0 0 - 0.270 0.240 0.310 - - 0 - 0.00%
2024-03-27 0 0.270 0.230 0.270 - - 0 0 - 0.270 0.230 0.270 - - 0 - 0.00%
2024-03-26 0 0.270 0.230 0.310 - - 0 0 - 0.270 0.230 0.310 - - 0 - 0.00%
2024-03-25 0 0.270 0.240 0.310 - - 0 0 - 0.270 0.240 0.310 - - 0 - 0.00%
2024-03-22 0 0.270 0.238 0.310 - - 0 0 - 0.270 0.238 0.310 - - 0 - 0.00%
2024-03-21 0 0.270 0.213 0.275 0.270 0.270 8,000 2,160 0.2700 0.270 0.213 0.275 0.270 0.270 8,000 0.2700 14.89%
2024-03-20 0 0.235 - 0.270 - - 0 0 - 0.235 - 0.270 - - 0 - 0.00%
2024-03-19 0 0.235 0.196 0.340 - - 0 0 - 0.235 0.196 0.340 - - 0 - 0.00%
2024-03-18 0 0.235 0.235 0.241 0.232 0.235 15,000 3,465 0.2310 0.235 0.235 0.241 0.232 0.235 15,000 0.2310 -7.84%
2024-03-15 0 0.255 0.235 0.255 - - 0 0 - 0.255 0.235 0.255 - - 0 - 0.00%
2024-03-14 0 0.255 0.232 0.255 0.265 0.270 40,000 10,620 0.2655 0.255 0.232 0.255 0.265 0.270 40,000 0.2655 -15.00%
2024-03-13 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2024-03-12 0 0.300 0.270 0.340 - - 0 0 - 0.300 0.270 0.340 - - 0 - 9.09%
2024-03-11 0 0.275 0.231 0.340 - - 0 0 - 0.275 0.231 0.340 - - 0 - 0.00%
2024-03-08 0 0.275 0.249 0.330 - - 0 0 - 0.275 0.249 0.330 - - 0 - 0.00%
2024-03-07 0 0.275 0.275 0.290 0.275 0.290 108,000 30,040 0.2781 0.275 0.275 0.290 0.275 0.290 108,000 0.2781 -11.29%
2024-03-06 0 0.310 0.275 0.315 0.310 0.310 4,000 1,240 0.3100 0.310 0.275 0.315 0.310 0.310 4,000 0.3100 3.33%
2024-03-05 0 0.300 0.270 0.300 0.270 0.320 58,000 16,080 0.2772 0.300 0.270 0.300 0.270 0.320 58,000 0.2772 3.45%
2024-03-04 0 0.290 0.270 0.305 0.255 0.300 472,000 133,840 0.2836 0.290 0.270 0.305 0.255 0.300 472,000 0.2836 16.00%
2024-03-01 0 0.250 0.238 0.280 - - 0 0 - 0.250 0.238 0.280 - - 0 - 0.00%
2024-02-29 0 0.250 0.250 0.285 0.242 0.242 57,000 13,773 0.2416 0.250 0.250 0.285 0.242 0.242 57,000 0.2416 4.60%
2024-02-28 0 0.239 0.238 0.260 0.239 0.250 51,000 12,635 0.2477 0.239 0.238 0.260 0.239 0.250 51,000 0.2477 2.58%
2024-02-27 0 0.233 0.233 0.249 - - 0 0 - 0.233 0.233 0.249 - - 0 - 0.43%
2024-02-26 0 0.232 0.232 0.249 - - 0 0 - 0.232 0.232 0.249 - - 0 - 0.43%
2024-02-23 0 0.231 0.231 0.249 0.230 0.231 80,000 18,424 0.2303 0.231 0.231 0.249 0.230 0.231 80,000 0.2303 2.21%
2024-02-22 0 0.226 0.221 0.250 0.226 0.226 16,000 3,616 0.2260 0.226 0.221 0.250 0.226 0.226 16,000 0.2260 -2.16%
2024-02-21 0 0.231 0.228 0.250 - - 0 0 - 0.231 0.228 0.250 - - 0 - 0.00%
2024-02-20 0 0.231 0.221 0.249 - - 0 0 - 0.231 0.221 0.249 - - 0 - 0.00%
2024-02-19 0 0.231 0.228 0.231 0.240 0.240 24,000 5,760 0.2400 0.231 0.228 0.231 0.240 0.240 24,000 0.2400 -7.60%
2024-02-16 0 0.250 0.241 0.250 - - 0 0 - 0.250 0.241 0.250 - - 0 - 0.00%
2024-02-15 0 0.250 0.247 0.250 0.249 0.250 172,000 42,996 0.2500 0.250 0.247 0.250 0.249 0.250 172,000 0.2500 3.73%
2024-02-14 0 0.241 0.227 0.250 0.241 0.241 48,000 11,568 0.2410 0.241 0.227 0.250 0.241 0.241 48,000 0.2410 6.64%
2024-02-09 0 0.226 0.226 0.250 0.225 0.225 300,000 67,500 0.2250 0.226 0.226 0.250 0.225 0.225 300,000 0.2250 0.44%
2024-02-08 0 0.225 0.225 0.233 0.225 0.233 548,000 123,684 0.2257 0.225 0.225 0.233 0.225 0.233 548,000 0.2257 0.00%
2024-02-07 0 0.225 0.194 0.247 - - 0 0 - 0.225 0.194 0.247 - - 0 - 0.00%
2024-02-06 0 0.225 0.210 0.255 0.210 0.225 612,000 128,584 0.2101 0.225 0.210 0.255 0.210 0.225 612,000 0.2101 -6.25%
2024-02-05 0 0.240 0.230 0.260 - - 0 0 - 0.240 0.230 0.260 - - 0 - 0.00%
2024-02-02 0 0.240 0.240 0.260 0.240 0.240 12,000 2,880 0.2400 0.240 0.240 0.260 0.240 0.240 12,000 0.2400 -4.00%
2024-02-01 0 0.250 0.230 0.255 0.250 0.280 264,000 68,140 0.2581 0.250 0.230 0.255 0.250 0.280 264,000 0.2581 0.00%
2024-01-31 0 0.250 0.223 0.250 0.211 0.250 80,000 19,092 0.2387 0.250 0.223 0.250 0.211 0.250 80,000 0.2387 9.65%
2024-01-30 0 0.228 0.210 - 0.204 0.229 1,264,000 289,144 0.2288 0.228 0.210 - 0.204 0.229 1,264,000 0.2288 11.22%
2024-01-29 0 0.205 0.203 0.205 - - 0 0 - 0.205 0.203 0.205 - - 0 - 0.00%
2024-01-26 0 0.205 0.192 0.205 - - 0 0 - 0.205 0.192 0.205 - - 0 - -1.91%
2024-01-25 0 0.209 0.200 0.209 - - 2,000 384 0.1920 0.209 0.200 0.209 - - 2,000 0.1920 -5.00%
2024-01-24 0 0.220 0.220 0.230 - - 0 0 - 0.220 0.220 0.230 - - 0 - 0.92%
2024-01-23 0 0.218 0.188 0.218 0.215 0.220 80,000 17,400 0.2175 0.218 0.188 0.218 0.215 0.220 80,000 0.2175 -0.91%
2024-01-22 0 0.220 0.205 0.215 0.210 0.220 282,469 60,706 0.2149 0.220 0.205 0.215 0.210 0.220 282,469 0.2149 0.00%
2024-01-19 0 0.220 0.188 0.220 - - 0 0 - 0.220 0.188 0.220 - - 0 - 0.00%
2024-01-18 0 0.220 0.200 0.230 0.220 0.220 60,000 13,200 0.2200 0.220 0.200 0.230 0.220 0.220 60,000 0.2200 4.76%
2024-01-17 0 0.210 0.197 0.210 - - 0 0 - 0.210 0.197 0.210 - - 0 - -4.55%
2024-01-16 0 0.220 0.197 0.210 - - 0 0 - 0.220 0.197 0.210 - - 0 - 0.00%
2024-01-15 0 0.220 0.200 0.220 - - 0 0 - 0.220 0.200 0.220 - - 0 - -1.35%
2024-01-12 0 0.223 0.211 0.223 0.200 0.224 646,535 144,460 0.2234 0.223 0.211 0.223 0.200 0.224 646,535 0.2234 14.36%
2024-01-11 0 0.195 0.181 0.195 0.200 0.200 96,000 19,200 0.2000 0.195 0.181 0.195 0.200 0.200 96,000 0.2000 -2.50%
2024-01-10 0 0.200 0.200 0.224 0.199 0.201 293,400 58,663 0.1999 0.200 0.200 0.224 0.199 0.201 293,400 0.1999 -0.99%
2024-01-09 0 0.202 0.192 0.223 0.200 0.202 132,000 26,520 0.2009 0.202 0.192 0.223 0.200 0.202 132,000 0.2009 1.00%
2024-01-08 0 0.200 0.200 0.212 0.199 0.201 752,800 150,272 0.1996 0.200 0.200 0.212 0.199 0.201 752,800 0.1996 -5.21%
2024-01-05 0 0.211 0.199 0.223 0.199 0.211 34,000 6,802 0.2001 0.211 0.199 0.223 0.199 0.211 34,000 0.2001 6.03%
2024-01-04 0 0.199 0.180 0.223 0.199 0.200 24,000 4,788 0.1995 0.199 0.180 0.223 0.199 0.200 24,000 0.1995 -0.50%
2024-01-03 0 0.200 - 0.211 0.200 0.200 20,000 4,000 0.2000 0.200 - 0.211 0.200 0.200 20,000 0.2000 0.00%
2024-01-02 0 0.200 - 0.211 - - 0 0 - 0.200 - 0.211 - - 0 - 0.00%
2023-12-29 0 0.200 - 0.211 - - 0 0 - 0.200 - 0.211 - - 0 - 0.00%
2023-12-28 0 0.200 - 0.224 0.180 0.200 44,000 8,000 0.1818 0.200 - 0.224 0.180 0.200 44,000 0.1818 0.00%
2023-12-27 0 0.200 - 0.211 - - 0 0 - 0.200 - 0.211 - - 0 - 0.00%
2023-12-22 0 0.200 - 0.211 - - 0 0 - 0.200 - 0.211 - - 0 - 0.00%
2023-12-21 0 0.200 - 0.210 - - 0 0 - 0.200 - 0.210 - - 0 - 0.00%
2023-12-20 0 0.200 - 0.210 - - 0 0 - 0.200 - 0.210 - - 0 - 0.00%
2023-12-19 0 0.200 - 0.210 - - 0 0 - 0.200 - 0.210 - - 0 - 0.00%
2023-12-18 0 0.200 - 0.210 - - 0 0 - 0.200 - 0.210 - - 0 - 0.00%
2023-12-15 0 0.200 0.199 0.200 - - 0 0 - 0.200 0.199 0.200 - - 0 - 0.00%
2023-12-14 0 0.200 - 0.210 - - 0 0 - 0.200 - 0.210 - - 0 - 0.00%
2023-12-13 0 0.200 - 0.210 - - 0 0 - 0.200 - 0.210 - - 0 - 0.00%
2023-12-12 0 0.200 - 0.210 - - 0 0 - 0.200 - 0.210 - - 0 - 0.00%
2023-12-11 0 0.200 - 0.211 - - 0 0 - 0.200 - 0.211 - - 0 - 0.00%
2023-12-08 0 0.200 - 0.200 0.199 0.200 68,000 13,580 0.1997 0.200 - 0.200 0.199 0.200 68,000 0.1997 0.50%
2023-12-07 0 0.199 - 0.199 - - 0 0 - 0.199 - 0.199 - - 0 - 0.00%
2023-12-06 0 0.199 - 0.199 - - 0 0 - 0.199 - 0.199 - - 0 - 0.00%
2023-12-05 0 0.199 - 0.200 - - 0 0 - 0.199 - 0.200 - - 0 - 0.00%
2023-12-04 0 0.199 - 0.200 - - 0 0 - 0.199 - 0.200 - - 0 - 0.00%
2023-12-01 0 0.199 - 0.200 - - 0 0 - 0.199 - 0.200 - - 0 - 0.00%
2023-11-30 0 0.199 0.175 0.200 - - 0 0 - 0.199 0.175 0.200 - - 0 - 0.00%
2023-11-29 0 0.199 0.175 0.199 - - 0 0 - 0.199 0.175 0.199 - - 0 - 0.00%
2023-11-28 0 0.199 - 0.200 - - 0 0 - 0.199 - 0.200 - - 0 - 0.00%
2023-11-27 0 0.199 0.175 0.199 - - 0 0 - 0.199 0.175 0.199 - - 0 - 0.00%
2023-11-24 0 0.199 - 0.200 - - 0 0 - 0.199 - 0.200 - - 0 - 0.00%
2023-11-23 0 0.199 0.169 0.200 - - 0 0 - 0.199 0.169 0.200 - - 0 - 0.00%
2023-11-22 0 0.199 - 0.200 - - 0 0 - 0.199 - 0.200 - - 0 - 0.00%
2023-11-21 0 0.199 - 0.200 - - 0 0 - 0.199 - 0.200 - - 0 - 0.00%
2023-11-20 0 0.199 - 0.200 0.199 0.199 12,000 2,388 0.1990 0.199 - 0.200 0.199 0.199 12,000 0.1990 0.00%
2023-11-17 0 0.199 - 0.200 - - 0 0 - 0.199 - 0.200 - - 0 - 0.00%
2023-11-16 0 0.199 - 0.200 - - 0 0 - 0.199 - 0.200 - - 0 - 0.00%
2023-11-15 0 0.199 - 0.200 - - 0 0 - 0.199 - 0.200 - - 0 - 0.00%
2023-11-14 0 0.199 - 0.200 - - 0 0 - 0.199 - 0.200 - - 0 - 0.00%
2023-11-13 0 0.199 0.175 0.199 - - 0 0 - 0.199 0.175 0.199 - - 0 - 0.00%
2023-11-10 0 0.199 0.175 0.199 - - 800 136 0.1700 0.199 0.175 0.199 - - 800 0.1700 0.00%
2023-11-09 0 0.199 - 0.200 - - 0 0 - 0.199 - 0.200 - - 0 - 0.00%
2023-11-08 0 0.199 - 0.200 - - 0 0 - 0.199 - 0.200 - - 0 - 0.00%
2023-11-07 0 0.199 - 0.200 - - 0 0 - 0.199 - 0.200 - - 0 - 0.00%
2023-11-06 0 0.199 - 0.199 - - 0 0 - 0.199 - 0.199 - - 0 - -0.50%
2023-11-03 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2023-11-02 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2023-11-01 0 0.200 0.176 0.200 - - 0 0 - 0.200 0.176 0.200 - - 0 - 0.00%
2023-10-31 0 0.200 0.176 0.200 - - 200 34 0.1700 0.200 0.176 0.200 - - 200 0.1700 0.00%
2023-10-30 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2023-10-27 0 0.200 0.176 0.200 - - 0 0 - 0.200 0.176 0.200 - - 0 - 0.00%
2023-10-26 0 0.200 0.176 0.200 - - 0 0 - 0.200 0.176 0.200 - - 0 - 0.00%
2023-10-25 0 0.200 0.184 0.200 - - 0 0 - 0.200 0.184 0.200 - - 0 - -3.85%
2023-10-24 0 0.208 0.180 0.210 0.186 0.186 8,000 1,488 0.1860 0.208 0.180 0.210 0.186 0.186 8,000 0.1860 -0.95%
2023-10-20 0 0.210 - 0.230 - - 0 0 - 0.210 - 0.230 - - 0 - 0.00%
2023-10-19 0 0.210 - 0.230 - - 0 0 - 0.210 - 0.230 - - 0 - 0.00%
2023-10-18 0 0.210 - 0.230 - - 0 0 - 0.210 - 0.230 - - 0 - 0.00%
2023-10-17 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2023-10-16 0 0.210 - 0.230 - - 0 0 - 0.210 - 0.230 - - 0 - 0.00%
2023-10-13 0 0.210 - 0.230 - - 0 0 - 0.210 - 0.230 - - 0 - 0.00%
2023-10-12 0 0.210 - 0.230 - - 0 0 - 0.210 - 0.230 - - 0 - 0.00%
2023-10-11 0 0.210 - 0.230 - - 0 0 - 0.210 - 0.230 - - 0 - 0.00%
2023-10-10 0 0.210 - 0.230 - - 0 0 - 0.210 - 0.230 - - 0 - 0.00%
2023-10-09 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2023-10-06 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - -6.67%
2023-10-05 0 0.225 - 0.230 - - 0 0 - 0.225 - 0.230 - - 0 - 0.00%
2023-10-04 0 0.225 - 0.230 - - 0 0 - 0.225 - 0.230 - - 0 - 0.00%
2023-10-03 0 0.225 - 0.230 - - 0 0 - 0.225 - 0.230 - - 0 - 0.00%
2023-09-29 0 0.225 - 0.229 - - 0 0 - 0.225 - 0.229 - - 0 - 0.00%
2023-09-28 0 0.225 - 0.230 - - 0 0 - 0.225 - 0.230 - - 0 - 0.00%
2023-09-27 0 0.225 - 0.230 - - 0 0 - 0.225 - 0.230 - - 0 - 0.00%
2023-09-26 0 0.225 - 0.230 - - 0 0 - 0.225 - 0.230 - - 0 - 0.00%
2023-09-25 0 0.225 - 0.230 - - 0 0 - 0.225 - 0.230 - - 0 - 0.00%
2023-09-22 0 0.225 - 0.230 - - 0 0 - 0.225 - 0.230 - - 0 - 0.00%
2023-09-21 0 0.225 - 0.226 - - 0 0 - 0.225 - 0.226 - - 0 - 0.00%
2023-09-20 0 0.225 0.200 0.229 - - 0 0 - 0.225 0.200 0.229 - - 0 - 0.00%
2023-09-19 0 0.225 - 0.230 - - 0 0 - 0.225 - 0.230 - - 0 - 0.00%
2023-09-18 0 0.225 - 0.230 - - 0 0 - 0.225 - 0.230 - - 0 - 0.00%
2023-09-15 0 0.225 - 0.230 - - 0 0 - 0.225 - 0.230 - - 0 - 0.00%
2023-09-14 0 0.225 - 0.230 - - 0 0 - 0.225 - 0.230 - - 0 - 0.00%
2023-09-13 0 0.225 - 0.230 - - 0 0 - 0.225 - 0.230 - - 0 - 0.00%
2023-09-12 0 0.225 - 0.230 - - 0 0 - 0.225 - 0.230 - - 0 - 0.00%
2023-09-11 0 0.225 0.200 0.225 0.210 0.230 150,000 34,352 0.2290 0.225 0.200 0.225 0.210 0.230 150,000 0.2290 -2.17%
2023-09-07 0 0.230 0.204 0.230 0.230 0.230 116,000 26,680 0.2300 0.230 0.204 0.230 0.230 0.230 116,000 0.2300 0.00%
2023-09-06 0 0.230 0.205 0.244 - - 0 0 - 0.230 0.205 0.244 - - 0 - 0.00%
2023-09-05 0 0.230 0.200 0.243 - - 0 0 - 0.230 0.200 0.243 - - 0 - 0.00%
2023-09-04 0 0.230 0.210 0.245 - - 0 0 - 0.230 0.210 0.245 - - 0 - 0.00%
2023-08-31 0 0.230 0.202 0.230 - - 0 0 - 0.230 0.202 0.230 - - 0 - 0.00%
2023-08-30 0 0.230 0.192 0.245 - - 0 0 - 0.230 0.192 0.245 - - 0 - 0.00%
2023-08-29 0 0.230 - 0.230 0.222 0.230 84,000 19,288 0.2296 0.230 - 0.230 0.222 0.230 84,000 0.2296 3.60%
2023-08-28 0 0.222 0.215 0.222 0.220 0.223 316,000 70,248 0.2223 0.222 0.215 0.222 0.220 0.223 316,000 0.2223 0.91%
2023-08-25 0 0.220 0.205 0.220 - - 0 0 - 0.220 0.205 0.220 - - 0 - 0.00%
2023-08-24 0 0.220 0.220 0.235 0.220 0.220 20,000 4,400 0.2200 0.220 0.220 0.235 0.220 0.220 20,000 0.2200 -6.38%
2023-08-23 0 0.235 0.201 0.235 0.240 0.240 4,600 1,077 0.2341 0.235 0.201 0.235 0.240 0.240 4,600 0.2341 -2.08%
2023-08-22 0 0.240 - 0.250 0.220 0.220 32,000 7,040 0.2200 0.240 - 0.250 0.220 0.220 32,000 0.2200 0.00%
2023-08-21 0 0.240 0.054 0.245 0.240 0.240 20,000 4,800 0.2400 0.240 0.054 0.245 0.240 0.240 20,000 0.2400 0.00%
2023-08-18 0 0.240 0.230 0.240 0.240 0.240 8,000 1,920 0.2400 0.240 0.230 0.240 0.240 0.240 8,000 0.2400 0.00%
2023-08-17 0 0.240 0.084 0.240 - - 0 0 - 0.240 0.084 0.240 - - 0 - 0.00%
2023-08-16 0 0.240 - 0.240 0.240 0.240 80,000 19,200 0.2400 0.240 - 0.240 0.240 0.240 80,000 0.2400 -3.61%
2023-08-15 0 0.249 0.225 0.260 - - 0 0 - 0.249 0.225 0.260 - - 0 - 0.00%
2023-08-14 0 0.249 0.225 0.250 - - 0 0 - 0.249 0.225 0.250 - - 0 - 0.00%
2023-08-11 0 0.249 0.226 0.260 - - 0 0 - 0.249 0.226 0.260 - - 0 - 0.00%
2023-08-10 0 0.249 0.228 0.255 - - 0 0 - 0.249 0.228 0.255 - - 0 - 0.00%
2023-08-09 0 0.249 - 0.260 - - 0 0 - 0.249 - 0.260 - - 0 - 0.00%
2023-08-08 0 0.249 0.237 0.265 0.249 0.260 140,000 35,692 0.2549 0.249 0.237 0.265 0.249 0.260 140,000 0.2549 -2.35%
2023-08-07 0 0.255 0.248 0.260 0.255 0.255 52,000 13,260 0.2550 0.255 0.248 0.260 0.255 0.255 52,000 0.2550 5.37%
2023-08-04 0 0.242 0.242 0.250 0.240 0.242 120,000 28,960 0.2413 0.242 0.242 0.250 0.240 0.242 120,000 0.2413 0.83%
2023-08-03 0 0.240 0.219 0.240 0.215 0.241 169,000 40,261 0.2382 0.240 0.219 0.240 0.215 0.241 169,000 0.2382 11.63%
2023-08-02 0 0.215 0.199 0.230 - - 0 0 - 0.215 0.199 0.230 - - 0 - 0.00%
2023-08-01 0 0.215 0.199 0.216 0.199 0.215 12,000 2,452 0.2043 0.215 0.199 0.216 0.199 0.215 12,000 0.2043 -0.92%
2023-07-31 0 0.217 0.202 0.230 0.202 0.202 18,200 3,650 0.2005 0.217 0.202 0.230 0.202 0.202 18,200 0.2005 0.00%
2023-07-28 0 0.217 0.201 0.230 - - 0 0 - 0.217 0.201 0.230 - - 0 - 0.00%
2023-07-27 0 0.217 0.200 0.230 - - 0 0 - 0.217 0.200 0.230 - - 0 - 0.00%
2023-07-26 0 0.217 0.202 0.230 - - 0 0 - 0.217 0.202 0.230 - - 0 - 0.00%
2023-07-25 0 0.217 0.200 0.230 - - 0 0 - 0.217 0.200 0.230 - - 0 - 0.00%
2023-07-24 0 0.217 0.200 0.230 - - 0 0 - 0.217 0.200 0.230 - - 0 - 0.00%
2023-07-21 0 0.217 0.199 0.220 0.200 0.217 16,600 3,402 0.2049 0.217 0.199 0.220 0.200 0.217 16,600 0.2049 -0.91%
2023-07-20 0 0.219 0.205 0.230 - - 0 0 - 0.219 0.205 0.230 - - 0 - 0.00%
2023-07-19 0 0.219 0.205 0.220 - - 0 0 - 0.219 0.205 0.220 - - 0 - 0.00%
2023-07-18 0 0.219 0.205 0.230 0.206 0.219 12,000 2,552 0.2127 0.219 0.205 0.230 0.206 0.219 12,000 0.2127 -0.45%
2023-07-14 0 0.220 0.206 0.220 0.225 0.225 102,000 22,872 0.2242 0.220 0.206 0.220 0.225 0.225 102,000 0.2242 -2.22%
2023-07-13 0 0.225 0.206 0.225 - - 0 0 - 0.225 0.206 0.225 - - 0 - 0.00%
2023-07-12 0 0.225 0.206 0.225 - - 0 0 - 0.225 0.206 0.225 - - 0 - 0.00%
2023-07-11 0 0.225 0.210 0.225 - - 0 0 - 0.225 0.210 0.225 - - 0 - 0.00%
2023-07-10 0 0.225 0.206 0.225 - - 0 0 - 0.225 0.206 0.225 - - 0 - 0.00%
2023-07-07 0 0.225 0.206 0.225 - - 0 0 - 0.225 0.206 0.225 - - 0 - 0.00%
2023-07-06 0 0.225 0.206 0.225 - - 0 0 - 0.225 0.206 0.225 - - 0 - 0.00%
2023-07-05 0 0.225 0.211 0.225 - - 0 0 - 0.225 0.211 0.225 - - 0 - -2.17%
2023-07-04 0 0.230 0.211 0.230 - - 0 0 - 0.230 0.211 0.230 - - 0 - 0.00%
2023-07-03 0 0.230 0.190 0.230 0.211 0.230 24,000 5,140 0.2142 0.230 0.190 0.230 0.211 0.230 24,000 0.2142 0.00%
2023-06-30 0 0.230 0.211 0.230 - - 0 0 - 0.230 0.211 0.230 - - 0 - 0.00%
2023-06-29 0 0.230 0.210 0.230 0.211 0.230 12,000 2,608 0.2173 0.230 0.210 0.230 0.211 0.230 12,000 0.2173 0.00%
2023-06-28 0 0.230 0.211 0.244 - - 0 0 - 0.230 0.211 0.244 - - 0 - 0.00%
2023-06-27 0 0.230 0.215 0.230 - - 0 0 - 0.230 0.215 0.230 - - 0 - 0.00%
2023-06-26 0 0.230 0.211 0.245 - - 0 0 - 0.230 0.211 0.245 - - 0 - 0.00%
2023-06-23 0 0.230 0.230 0.247 0.211 0.240 24,400 5,726 0.2347 0.230 0.230 0.247 0.211 0.240 24,400 0.2347 0.00%
2023-06-21 0 0.230 0.211 0.247 - - 0 0 - 0.230 0.211 0.247 - - 0 - 0.00%
2023-06-20 0 0.230 0.220 0.230 - - 0 0 - 0.230 0.220 0.230 - - 0 - -4.17%
2023-06-19 0 0.240 0.220 0.247 - - 0 0 - 0.240 0.220 0.247 - - 0 - 0.00%
2023-06-16 0 0.240 0.220 0.247 - - 0 0 - 0.240 0.220 0.247 - - 0 - 0.00%
2023-06-15 0 0.240 0.221 0.245 0.239 0.240 80,000 19,160 0.2395 0.240 0.221 0.245 0.239 0.240 80,000 0.2395 2.13%
2023-06-14 0 0.235 0.220 0.240 - - 0 0 - 0.235 0.220 0.240 - - 0 - 0.00%
2023-06-13 0 0.235 0.220 0.240 - - 0 0 - 0.235 0.220 0.240 - - 0 - 0.00%
2023-06-12 0 0.235 0.220 0.240 - - 0 0 - 0.235 0.220 0.240 - - 0 - 0.00%
2023-06-09 0 0.235 - 0.240 - - 0 0 - 0.235 - 0.240 - - 0 - 6.82%
2023-06-08 0 0.220 0.215 0.220 - - 0 0 - 0.220 0.215 0.220 - - 0 - -6.38%
2023-06-07 0 0.235 0.214 0.240 - - 0 0 - 0.235 0.214 0.240 - - 0 - 0.00%
2023-06-06 0 0.235 0.215 0.240 - - 0 0 - 0.235 0.215 0.240 - - 0 - 0.00%
2023-06-05 0 0.235 - 0.240 - - 0 0 - 0.235 - 0.240 - - 0 - 0.00%
2023-06-02 0 0.235 0.214 0.235 0.214 0.235 400,400 85,767 0.2142 0.235 0.214 0.235 0.214 0.235 400,400 0.2142 -1.26%
2023-06-01 0 0.238 0.216 0.240 - - 0 0 - 0.238 0.216 0.240 - - 0 - 0.00%
2023-05-31 0 0.238 - 0.240 - - 0 0 - 0.238 - 0.240 - - 0 - 0.00%
2023-05-30 0 0.238 0.060 0.240 0.216 0.216 400,000 86,400 0.2160 0.238 0.060 0.240 0.216 0.216 400,000 0.2160 -1.24%
2023-05-29 0 0.241 0.217 0.247 - - 0 0 - 0.241 0.217 0.247 - - 0 - 0.00%
2023-05-25 0 0.241 0.218 0.247 0.233 0.233 20,000 4,660 0.2330 0.241 0.218 0.247 0.233 0.233 20,000 0.2330 0.00%
2023-05-24 0 0.241 - 0.255 - - 0 0 - 0.241 - 0.255 - - 0 - 0.00%
2023-05-23 0 0.241 0.217 0.255 - - 0 0 - 0.241 0.217 0.255 - - 0 - 0.00%
2023-05-22 0 0.241 0.219 0.255 0.218 0.218 201,301 43,879 0.2180 0.241 0.219 0.255 0.218 0.218 201,301 0.2180 0.00%
2023-05-19 0 0.241 0.217 0.255 - - 0 0 - 0.241 0.217 0.255 - - 0 - 0.00%
2023-05-18 0 0.241 - 0.255 - - 0 0 - 0.241 - 0.255 - - 0 - 0.00%
2023-05-17 0 0.241 0.224 0.241 0.227 0.241 484,000 109,924 0.2271 0.241 0.224 0.241 0.227 0.241 484,000 0.2271 -5.49%
2023-05-16 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2023-05-15 0 0.255 0.230 0.280 - - 0 0 - 0.255 0.230 0.280 - - 0 - 0.00%
2023-05-12 0 0.255 0.232 0.290 - - 0 0 - 0.255 0.232 0.290 - - 0 - 0.00%
2023-05-11 0 0.255 0.237 0.260 0.235 0.395 532,000 142,016 0.2669 0.255 0.237 0.260 0.235 0.395 532,000 0.2669 -12.07%
2023-05-10 0 0.290 0.245 0.295 - - 0 0 - 0.290 0.245 0.295 - - 0 - 0.00%
2023-05-09 0 0.290 0.240 0.295 - - 0 0 - 0.290 0.240 0.295 - - 0 - 0.00%
2023-05-08 0 0.290 0.235 0.290 0.290 0.290 8,400 2,406 0.2864 0.290 0.235 0.290 0.290 0.290 8,400 0.2864 0.00%
2023-05-05 0 0.290 0.260 0.290 - - 400 94 0.2350 0.290 0.260 0.290 - - 400 0.2350 0.00%
2023-05-04 0 0.290 0.236 0.290 - - 0 0 - 0.290 0.236 0.290 - - 0 - 0.00%
2023-05-03 0 0.290 0.250 0.290 - - 0 0 - 0.290 0.250 0.290 - - 0 - 0.00%
2023-05-02 0 0.290 0.244 0.290 0.240 0.290 29,400 7,406 0.2519 0.290 0.244 0.290 0.240 0.290 29,400 0.2519 -1.69%
2023-04-28 0 0.295 0.250 0.295 - - 0 0 - 0.295 0.250 0.295 - - 0 - 0.00%
2023-04-27 0 0.295 - 0.300 - - 0 0 - 0.295 - 0.300 - - 0 - 0.00%
2023-04-26 0 0.295 0.255 0.300 0.295 0.295 36,000 10,620 0.2950 0.295 0.255 0.300 0.295 0.295 36,000 0.2950 0.00%
2023-04-25 0 0.295 - 0.300 - - 0 0 - 0.295 - 0.300 - - 0 - 0.00%
2023-04-24 0 0.295 - 0.300 - - 0 0 - 0.295 - 0.300 - - 0 - 0.00%
2023-04-21 0 0.295 0.055 0.300 0.295 0.295 148,000 43,660 0.2950 0.295 0.055 0.300 0.295 0.295 148,000 0.2950 0.00%
2023-04-20 0 0.295 - 0.300 - - 0 0 - 0.295 - 0.300 - - 0 - 0.00%
2023-04-19 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2023-04-18 0 0.295 - 0.315 - - 0 0 - 0.295 - 0.315 - - 0 - 0.00%
2023-04-17 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2023-04-14 0 0.295 - 0.315 - - 0 0 - 0.295 - 0.315 - - 0 - 0.00%
2023-04-13 0 0.295 - 0.315 - - 0 0 - 0.295 - 0.315 - - 0 - 0.00%
2023-04-12 0 0.295 - 0.315 - - 0 0 - 0.295 - 0.315 - - 0 - 0.00%
2023-04-11 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2023-04-06 0 0.295 - 0.315 - - 0 0 - 0.295 - 0.315 - - 0 - 0.00%
2023-04-04 0 0.295 0.250 0.315 - - 0 0 - 0.295 0.250 0.315 - - 0 - 0.00%
2023-04-03 0 0.295 - 0.300 - - 0 0 - 0.295 - 0.300 - - 0 - 0.00%
2023-03-31 0 0.295 - 0.305 - - 0 0 - 0.295 - 0.305 - - 0 - 0.00%
2023-03-30 0 0.295 - 0.285 0.295 0.295 16,000 4,720 0.2950 0.295 - 0.285 0.295 0.295 16,000 0.2950 0.00%
2023-03-29 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2023-03-28 0 0.295 0.265 0.295 - - 0 0 - 0.295 0.265 0.295 - - 0 - 0.00%
2023-03-27 0 0.295 0.250 0.300 - - 1,000 242 0.2420 0.295 0.250 0.300 - - 1,000 0.2420 0.00%
2023-03-24 0 0.295 - 0.300 - - 0 0 - 0.295 - 0.300 - - 0 - 0.00%
2023-03-23 0 0.295 - 0.300 - - 0 0 - 0.295 - 0.300 - - 0 - 0.00%
2023-03-22 0 0.295 - 0.300 - - 0 0 - 0.295 - 0.300 - - 0 - 0.00%
2023-03-21 0 0.295 - 0.300 - - 0 0 - 0.295 - 0.300 - - 0 - 0.00%
2023-03-20 0 0.295 0.236 0.350 - - 0 0 - 0.295 0.236 0.350 - - 0 - 0.00%
2023-03-17 0 0.295 0.250 0.295 0.250 0.295 11,000 2,870 0.2609 0.295 0.250 0.295 0.250 0.295 11,000 0.2609 -7.81%
2023-03-16 0 0.320 0.243 0.335 - - 0 0 - 0.320 0.243 0.335 - - 0 - 0.00%
2023-03-15 0 0.320 0.250 0.325 0.300 0.300 8,400 2,496 0.2971 0.320 0.250 0.325 0.300 0.300 8,400 0.2971 -3.03%
2023-03-14 0 0.330 0.270 0.335 0.035 0.350 44,000 11,860 0.2695 0.330 0.270 0.335 0.035 0.350 44,000 0.2695 6.45%
2023-03-13 0 0.310 0.305 0.320 0.300 0.470 4,416,000 1,559,160 0.3531 0.310 0.305 0.320 0.300 0.470 4,416,000 0.3531 -3.12%
2023-03-10 0 0.320 0.255 0.330 - - 0 0 - 0.320 0.255 0.330 - - 0 - 0.00%
2023-03-09 0 0.320 0.260 0.340 0.270 0.320 68,000 21,200 0.3118 0.320 0.260 0.340 0.270 0.320 68,000 0.3118 18.52%
2023-03-08 0 0.270 0.245 0.270 - - 0 0 - 0.270 0.245 0.270 - - 0 - -3.57%
2023-03-07 0 0.280 0.255 0.330 - - 0 0 - 0.280 0.255 0.330 - - 0 - 0.00%
2023-03-06 0 0.280 0.255 0.325 - - 0 0 - 0.280 0.255 0.325 - - 0 - 0.00%
2023-03-03 0 0.280 0.260 0.340 0.280 0.330 16,000 4,880 0.3050 0.280 0.260 0.340 0.280 0.330 16,000 0.3050 0.00%
2023-03-02 0 0.280 0.255 0.330 - - 0 0 - 0.280 0.255 0.330 - - 0 - 0.00%
2023-03-01 0 0.280 0.255 0.320 - - 0 0 - 0.280 0.255 0.320 - - 0 - 0.00%
2023-02-28 0 0.280 0.255 0.325 - - 0 0 - 0.280 0.255 0.325 - - 0 - 0.00%
2023-02-27 0 0.280 0.255 0.330 - - 0 0 - 0.280 0.255 0.330 - - 0 - 0.00%
2023-02-24 0 0.280 0.255 0.300 - - 0 0 - 0.280 0.255 0.300 - - 0 - 0.00%
2023-02-23 0 0.280 0.255 0.330 - - 0 0 - 0.280 0.255 0.330 - - 0 - 0.00%
2023-02-22 0 0.280 0.255 0.280 - - 0 0 - 0.280 0.255 0.280 - - 0 - -1.75%
2023-02-21 0 0.285 0.255 0.340 - - 0 0 - 0.285 0.255 0.340 - - 0 - 0.00%
2023-02-20 0 0.285 0.250 0.340 0.250 0.285 16,000 4,140 0.2588 0.285 0.250 0.340 0.250 0.285 16,000 0.2588 -1.72%
2023-02-17 0 0.290 0.250 0.325 - - 0 0 - 0.290 0.250 0.325 - - 0 - 0.00%
2023-02-16 0 0.290 0.250 0.290 - - 0 0 - 0.290 0.250 0.290 - - 0 - -3.33%
2023-02-15 0 0.300 0.249 0.310 0.270 0.300 70,000 20,580 0.2940 0.300 0.249 0.310 0.270 0.300 70,000 0.2940 20.00%
2023-02-14 0 0.250 0.214 0.275 - - 1,200 264 0.2200 0.250 0.214 0.275 - - 1,200 0.2200 0.00%
2023-02-13 0 0.250 0.250 0.285 0.250 0.255 12,000 3,040 0.2533 0.250 0.250 0.285 0.250 0.255 12,000 0.2533 -5.66%
2023-02-10 0 0.265 0.250 0.310 - - 0 0 - 0.265 0.250 0.310 - - 0 - 0.00%
2023-02-09 0 0.265 0.250 0.310 - - 1,000 248 0.2480 0.265 0.250 0.310 - - 1,000 0.2480 0.00%
2023-02-08 0 0.265 0.265 0.310 0.260 0.265 8,000 2,100 0.2625 0.265 0.265 0.310 0.260 0.265 8,000 0.2625 0.00%
2023-02-07 0 0.265 0.250 0.265 - - 0 0 - 0.265 0.250 0.265 - - 0 - -1.85%
2023-02-06 0 0.270 0.250 0.270 - - 2,200 539 0.2450 0.270 0.250 0.270 - - 2,200 0.2450 -3.57%
2023-02-03 0 0.280 0.250 0.310 - - 0 0 - 0.280 0.250 0.310 - - 0 - 0.00%
2023-02-02 0 0.280 0.250 0.310 - - 0 0 - 0.280 0.250 0.310 - - 0 - 0.00%
2023-02-01 0 0.280 0.255 0.310 - - 0 0 - 0.280 0.255 0.310 - - 0 - 0.00%
2023-01-31 0 0.280 0.250 0.310 - - 0 0 - 0.280 0.250 0.310 - - 0 - 0.00%
2023-01-30 0 0.280 0.250 0.310 - - 0 0 - 0.280 0.250 0.310 - - 0 - 0.00%
2023-01-27 0 0.280 0.250 0.310 - - 0 0 - 0.280 0.250 0.310 - - 0 - 0.00%
2023-01-26 0 0.280 0.250 0.295 - - 4,000 1,180 0.2950 0.280 0.250 0.295 - - 4,000 0.2950 0.00%
2023-01-20 0 0.280 - 0.300 - - 0 0 - 0.280 - 0.300 - - 0 - 13.82%
2023-01-19 0 0.246 - 0.300 - - 0 0 - 0.246 - 0.300 - - 0 - 0.00%
2023-01-18 0 0.246 0.229 0.320 0.246 0.246 4,000 984 0.2460 0.246 0.229 0.320 0.246 0.246 4,000 0.2460 -12.14%
2023-01-17 0 0.280 0.248 0.280 - - 0 0 - 0.280 0.248 0.280 - - 0 - -3.45%
2023-01-16 0 0.290 0.246 0.290 - - 0 0 - 0.290 0.246 0.290 - - 0 - -1.69%
2023-01-13 0 0.295 0.248 0.310 - - 0 0 - 0.295 0.248 0.310 - - 0 - 0.00%
2023-01-12 0 0.295 0.248 0.320 - - 0 0 - 0.295 0.248 0.320 - - 0 - 0.00%
2023-01-11 0 0.295 0.246 0.320 - - 0 0 - 0.295 0.246 0.320 - - 0 - 0.00%
2023-01-10 0 0.295 0.246 0.320 - - 0 0 - 0.295 0.246 0.320 - - 0 - 0.00%
2023-01-09 0 0.295 0.246 0.320 - - 0 0 - 0.295 0.246 0.320 - - 0 - 0.00%
2023-01-06 0 0.295 0.246 0.320 - - 0 0 - 0.295 0.246 0.320 - - 0 - 0.00%
2023-01-05 0 0.295 0.246 0.320 - - 0 0 - 0.295 0.246 0.320 - - 0 - 0.00%
2023-01-04 0 0.295 0.249 0.295 - - 0 0 - 0.295 0.249 0.295 - - 0 - -1.67%
2023-01-03 0 0.300 0.246 0.320 - - 0 0 - 0.300 0.246 0.320 - - 0 - 0.00%
2022-12-30 0 0.300 0.246 0.320 - - 0 0 - 0.300 0.246 0.320 - - 0 - 0.00%
2022-12-29 0 0.300 0.246 0.300 - - 0 0 - 0.300 0.246 0.300 - - 0 - 0.00%
2022-12-28 0 0.300 0.248 0.320 - - 0 0 - 0.300 0.248 0.320 - - 0 - 0.00%
2022-12-23 0 0.300 0.245 0.300 0.245 0.300 9,000 2,420 0.2689 0.300 0.245 0.300 0.245 0.300 9,000 0.2689 7.14%
2022-12-22 0 0.280 0.245 0.280 - - 0 0 - 0.280 0.245 0.280 - - 0 - 0.00%
2022-12-21 0 0.280 0.245 0.300 - - 0 0 - 0.280 0.245 0.300 - - 0 - 0.00%
2022-12-20 0 0.280 0.245 0.300 - - 2,000 500 0.2500 0.280 0.245 0.300 - - 2,000 0.2500 0.00%
2022-12-19 0 0.280 0.245 0.290 - - 0 0 - 0.280 0.245 0.290 - - 0 - 0.00%
2022-12-16 0 0.280 0.245 0.300 - - 0 0 - 0.280 0.245 0.300 - - 0 - 0.00%
2022-12-15 0 0.280 0.250 0.320 0.241 0.280 136,000 33,396 0.2456 0.280 0.250 0.320 0.241 0.280 136,000 0.2456 -13.85%
2022-12-14 0 0.325 0.290 0.325 0.295 0.360 344,600 115,172 0.3342 0.325 0.290 0.325 0.295 0.360 344,600 0.3342 1.56%
2022-12-13 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2022-12-12 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2022-12-09 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2022-12-08 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2022-12-07 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2022-12-06 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - -1.54%
2022-12-05 0 0.325 0.160 0.325 - - 0 0 - 0.325 0.160 0.325 - - 0 - -1.52%
2022-12-02 0 0.330 - 0.330 0.290 0.330 44,000 12,920 0.2936 0.330 - 0.330 0.290 0.330 44,000 0.2936 13.79%
2022-12-01 0 0.290 - 0.300 - - 0 0 - 0.290 - 0.300 - - 0 - 0.00%
2022-11-30 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - -1.69%
2022-11-29 0 0.295 - 0.295 - - 200 50 0.2500 0.295 - 0.295 - - 200 0.2500 0.00%
2022-11-28 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2022-11-25 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2022-11-24 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2022-11-23 0 0.295 0.250 0.295 0.300 0.300 28,000 8,400 0.3000 0.295 0.250 0.295 0.300 0.300 28,000 0.3000 9.26%
2022-11-22 0 0.270 - 0.300 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2022-11-21 0 0.270 - 0.270 0.247 0.300 108,000 27,044 0.2504 0.270 - 0.270 0.247 0.300 108,000 0.2504 -6.90%
2022-11-18 0 0.290 - 0.300 - - 0 0 - 0.290 - 0.300 - - 0 - 0.00%
2022-11-17 0 0.290 0.103 0.300 - - 0 0 - 0.290 0.103 0.300 - - 0 - 0.00%
2022-11-16 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - -1.69%
2022-11-15 0 0.295 - 0.300 - - 0 0 - 0.295 - 0.300 - - 0 - 0.00%
2022-11-14 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2022-11-11 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2022-11-10 0 0.295 0.115 0.295 - - 0 0 - 0.295 0.115 0.295 - - 0 - 0.00%
2022-11-09 0 0.295 0.124 0.295 - - 0 0 - 0.295 0.124 0.295 - - 0 - 0.00%
2022-11-08 0 0.295 0.121 0.295 - - 0 0 - 0.295 0.121 0.295 - - 0 - 0.00%
2022-11-07 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2022-11-04 0 0.295 0.105 0.295 - - 0 0 - 0.295 0.105 0.295 - - 0 - 0.00%
2022-11-03 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2022-11-02 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2022-11-01 0 0.295 0.059 0.295 - - 0 0 - 0.295 0.059 0.295 - - 0 - 0.00%
2022-10-31 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2022-10-28 0 0.295 0.245 0.295 - - 0 0 - 0.295 0.245 0.295 - - 0 - 0.00%
2022-10-27 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2022-10-26 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2022-10-25 0 0.295 0.046 0.295 0.300 0.300 4,000 1,200 0.3000 0.295 0.046 0.295 0.300 0.300 4,000 0.3000 18.00%
2022-10-24 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2022-10-21 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2022-10-20 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2022-10-19 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2022-10-18 0 0.250 0.150 0.300 - - 1,000 105 0.1050 0.250 0.150 0.300 - - 1,000 0.1050 0.00%
2022-10-17 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2022-10-14 0 0.250 0.250 0.300 0.230 0.230 80,000 18,400 0.2300 0.250 0.250 0.300 0.230 0.230 80,000 0.2300 0.00%
2022-10-13 0 0.250 0.215 0.300 - - 0 0 - 0.250 0.215 0.300 - - 0 - 0.00%
2022-10-12 0 0.250 0.215 0.300 - - 0 0 - 0.250 0.215 0.300 - - 0 - 0.00%
2022-10-11 0 0.250 0.215 0.300 - - 0 0 - 0.250 0.215 0.300 - - 0 - 0.00%
2022-10-10 0 0.250 0.215 0.300 - - 0 0 - 0.250 0.215 0.300 - - 0 - 0.00%
2022-10-07 0 0.250 0.215 0.300 - - 0 0 - 0.250 0.215 0.300 - - 0 - 0.00%
2022-10-06 0 0.250 0.215 0.300 - - 0 0 - 0.250 0.215 0.300 - - 0 - 0.00%
2022-10-05 0 0.250 0.216 0.280 - - 0 0 - 0.250 0.216 0.280 - - 0 - 0.00%
2022-10-03 0 0.250 0.215 0.300 - - 0 0 - 0.250 0.215 0.300 - - 0 - 0.00%
2022-09-30 0 0.250 0.215 0.300 - - 0 0 - 0.250 0.215 0.300 - - 0 - 0.00%
2022-09-29 0 0.250 0.215 0.300 - - 0 0 - 0.250 0.215 0.300 - - 0 - 0.00%
2022-09-28 0 0.250 0.216 0.300 - - 0 0 - 0.250 0.216 0.300 - - 0 - 0.00%
2022-09-27 0 0.250 0.215 0.300 - - 0 0 - 0.250 0.215 0.300 - - 0 - 0.00%
2022-09-26 0 0.250 0.215 0.300 - - 0 0 - 0.250 0.215 0.300 - - 0 - 0.00%
2022-09-23 0 0.250 0.215 0.300 - - 200 42 0.2100 0.250 0.215 0.300 - - 200 0.2100 0.00%
2022-09-22 0 0.250 0.215 0.300 0.235 0.250 10,000 2,360 0.2360 0.250 0.215 0.300 0.235 0.250 10,000 0.2360 0.00%
2022-09-21 0 0.250 0.215 0.250 0.200 0.250 77,000 16,734 0.2173 0.250 0.215 0.250 0.200 0.250 77,000 0.2173 0.00%
2022-09-20 0 0.250 - 0.290 - - 0 0 - 0.250 - 0.290 - - 0 - 0.00%
2022-09-19 0 0.250 - 0.295 - - 0 0 - 0.250 - 0.295 - - 0 - 0.00%
2022-09-16 0 0.250 - 0.295 - - 0 0 - 0.250 - 0.295 - - 0 - 0.00%
2022-09-15 0 0.250 - 0.295 - - 0 0 - 0.250 - 0.295 - - 0 - 0.00%
2022-09-14 0 0.250 - 0.295 - - 0 0 - 0.250 - 0.295 - - 0 - 0.00%
2022-09-13 0 0.250 - 0.295 - - 0 0 - 0.250 - 0.295 - - 0 - 0.00%
2022-09-09 0 0.250 - 0.290 - - 0 0 - 0.250 - 0.290 - - 0 - 0.00%
2022-09-08 0 0.250 - 0.290 0.250 0.250 16,000 4,000 0.2500 0.250 - 0.290 0.250 0.250 16,000 0.2500 0.00%
2022-09-07 0 0.250 - 0.290 - - 0 0 - 0.250 - 0.290 - - 0 - 0.00%
2022-09-06 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-09-05 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-09-02 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-09-01 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-08-31 0 0.250 - 0.290 - - 0 0 - 0.250 - 0.290 - - 0 - 0.00%
2022-08-30 0 0.250 - 0.290 - - 0 0 - 0.250 - 0.290 - - 0 - 0.00%
2022-08-29 0 0.250 - 0.290 - - 0 0 - 0.250 - 0.290 - - 0 - 0.00%
2022-08-26 0 0.250 - 0.290 - - 0 0 - 0.250 - 0.290 - - 0 - 0.00%
2022-08-25 0 0.250 - 0.295 - - 0 0 - 0.250 - 0.295 - - 0 - 0.00%
2022-08-24 0 0.250 - 0.295 - - 0 0 - 0.250 - 0.295 - - 0 - 0.00%
2022-08-23 0 0.250 - 0.295 - - 0 0 - 0.250 - 0.295 - - 0 - 0.00%
2022-08-22 0 0.250 - 0.295 - - 0 0 - 0.250 - 0.295 - - 0 - 0.00%
2022-08-19 0 0.250 0.210 0.295 - - 0 0 - 0.250 0.210 0.295 - - 0 - 0.00%
2022-08-18 0 0.250 - 0.295 - - 0 0 - 0.250 - 0.295 - - 0 - 0.00%
2022-08-17 0 0.250 - 0.295 - - 0 0 - 0.250 - 0.295 - - 0 - 0.00%
2022-08-16 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-08-15 0 0.250 - 0.260 - - 0 0 - 0.250 - 0.260 - - 0 - 0.00%
2022-08-12 0 0.250 - 0.295 - - 0 0 - 0.250 - 0.295 - - 0 - 0.00%
2022-08-11 0 0.250 - 0.295 - - 0 0 - 0.250 - 0.295 - - 0 - 0.00%
2022-08-10 0 0.250 - 0.295 - - 0 0 - 0.250 - 0.295 - - 0 - 0.00%
2022-08-09 0 0.250 - 0.295 - - 0 0 - 0.250 - 0.295 - - 0 - 0.00%
2022-08-08 0 0.250 - 0.295 - - 0 0 - 0.250 - 0.295 - - 0 - 0.00%
2022-08-05 0 0.250 - 0.295 - - 0 0 - 0.250 - 0.295 - - 0 - 0.00%
2022-08-04 0 0.250 - 0.295 - - 0 0 - 0.250 - 0.295 - - 0 - 0.00%
2022-08-03 0 0.250 - 0.295 0.250 0.250 4,000 1,000 0.2500 0.250 - 0.295 0.250 0.250 4,000 0.2500 -1.96%
2022-08-02 0 0.255 0.250 0.295 - - 0 0 - 0.255 0.250 0.295 - - 0 - 0.00%
2022-08-01 0 0.255 0.250 0.295 - - 0 0 - 0.255 0.250 0.295 - - 0 - 0.00%
2022-07-29 0 0.255 0.250 0.295 - - 0 0 - 0.255 0.250 0.295 - - 0 - 0.00%
2022-07-28 0 0.255 0.250 0.295 - - 600 147 0.2450 0.255 0.250 0.295 - - 600 0.2450 0.00%
2022-07-27 0 0.255 0.250 0.295 - - 0 0 - 0.255 0.250 0.295 - - 0 - 0.00%
2022-07-26 0 0.255 0.250 0.295 - - 0 0 - 0.255 0.250 0.295 - - 0 - 0.00%
2022-07-25 0 0.255 0.250 0.295 - - 0 0 - 0.255 0.250 0.295 - - 0 - 0.00%
2022-07-22 0 0.255 0.250 0.295 - - 0 0 - 0.255 0.250 0.295 - - 0 - 0.00%
2022-07-21 0 0.255 0.250 0.295 - - 0 0 - 0.255 0.250 0.295 - - 0 - 0.00%
2022-07-20 0 0.255 0.250 0.295 - - 0 0 - 0.255 0.250 0.295 - - 0 - 0.00%
2022-07-19 0 0.255 0.250 0.295 - - 0 0 - 0.255 0.250 0.295 - - 0 - 0.00%
2022-07-18 0 0.255 0.250 0.290 - - 0 0 - 0.255 0.250 0.290 - - 0 - 0.00%
2022-07-15 0 0.255 0.250 0.290 - - 0 0 - 0.255 0.250 0.290 - - 0 - 0.00%
2022-07-14 0 0.255 0.250 0.290 - - 0 0 - 0.255 0.250 0.290 - - 0 - 0.00%
2022-07-13 0 0.255 0.250 0.290 - - 0 0 - 0.255 0.250 0.290 - - 0 - 0.00%
2022-07-12 0 0.255 0.250 0.290 0.255 0.255 6,000 1,490 0.2483 0.255 0.250 0.290 0.255 0.255 6,000 0.2483 -12.07%
2022-07-11 0 0.290 0.255 0.350 - - 0 0 - 0.290 0.255 0.350 - - 0 - 0.00%
2022-07-08 0 0.290 0.255 0.350 - - 0 0 - 0.290 0.255 0.350 - - 0 - 0.00%
2022-07-07 0 0.290 0.255 0.350 - - 0 0 - 0.290 0.255 0.350 - - 0 - 0.00%
2022-07-06 0 0.290 0.255 0.350 - - 0 0 - 0.290 0.255 0.350 - - 0 - 0.00%
2022-07-05 0 0.290 0.255 0.350 - - 0 0 - 0.290 0.255 0.350 - - 0 - 0.00%
2022-07-04 0 0.290 0.255 0.290 - - 1,669 417 0.2499 0.290 0.255 0.290 - - 1,669 0.2499 0.00%
2022-06-30 0 0.290 0.255 0.350 - - 400 96 0.2400 0.290 0.255 0.350 - - 400 0.2400 0.00%
2022-06-29 0 0.290 0.255 0.350 - - 0 0 - 0.290 0.255 0.350 - - 0 - 0.00%
2022-06-28 0 0.290 0.255 0.350 - - 0 0 - 0.290 0.255 0.350 - - 0 - 0.00%
2022-06-27 0 0.290 0.255 0.350 - - 0 0 - 0.290 0.255 0.350 - - 0 - 0.00%
2022-06-24 0 0.290 0.290 0.350 0.290 0.290 24,000 6,960 0.2900 0.290 0.290 0.350 0.290 0.290 24,000 0.2900 0.00%
2022-06-23 0 0.290 0.255 0.280 - - 1,000 235 0.2350 0.290 0.255 0.280 - - 1,000 0.2350 0.00%
2022-06-22 0 0.290 0.255 0.350 - - 0 0 - 0.290 0.255 0.350 - - 0 - 0.00%
2022-06-21 0 0.290 0.255 0.350 - - 0 0 - 0.290 0.255 0.350 - - 0 - 0.00%
2022-06-20 0 0.290 0.255 0.350 - - 0 0 - 0.290 0.255 0.350 - - 0 - 0.00%
2022-06-17 0 0.290 0.250 0.290 - - 0 0 - 0.290 0.250 0.290 - - 0 - 0.00%
2022-06-16 0 0.290 0.250 0.300 - - 0 0 - 0.290 0.250 0.300 - - 0 - 0.00%
2022-06-15 0 0.290 0.255 0.300 - - 0 0 - 0.290 0.255 0.300 - - 0 - 0.00%
2022-06-14 0 0.290 0.255 0.300 - - 0 0 - 0.290 0.255 0.300 - - 0 - 0.00%
2022-06-13 0 0.290 0.255 0.350 - - 0 0 - 0.290 0.255 0.350 - - 0 - 0.00%
2022-06-10 0 0.290 0.255 0.320 - - 0 0 - 0.290 0.255 0.320 - - 0 - 0.00%
2022-06-09 0 0.290 0.255 0.320 - - 0 0 - 0.290 0.255 0.320 - - 0 - 0.00%
2022-06-08 0 0.290 0.255 0.320 - - 0 0 - 0.290 0.255 0.320 - - 0 - 0.00%
2022-06-07 0 0.290 0.255 0.290 - - 0 0 - 0.290 0.255 0.290 - - 0 - -3.33%
2022-06-06 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - -6.25%
2022-06-02 0 0.320 0.250 0.320 0.320 0.320 4,000 1,280 0.3200 0.320 0.250 0.320 0.320 0.320 4,000 0.3200 12.28%
2022-06-01 0 0.285 0.270 0.320 0.246 0.285 39,600 10,472 0.2644 0.285 0.270 0.320 0.246 0.285 39,600 0.2644 -9.52%
2022-05-31 0 0.315 0.250 0.315 - - 0 0 - 0.315 0.250 0.315 - - 0 - -1.56%
2022-05-30 0 0.320 0.250 0.320 - - 0 0 - 0.320 0.250 0.320 - - 0 - 0.00%
2022-05-27 0 0.320 0.250 0.320 0.280 0.320 38,000 11,008 0.2897 0.320 0.250 0.320 0.280 0.320 38,000 0.2897 10.34%
2022-05-26 0 0.290 0.250 0.335 - - 0 0 - 0.290 0.250 0.335 - - 0 - 0.00%
2022-05-25 0 0.290 0.250 0.290 - - 0 0 - 0.290 0.250 0.290 - - 0 - 0.00%
2022-05-24 0 0.290 0.250 0.290 - - 0 0 - 0.290 0.250 0.290 - - 0 - 0.00%
2022-05-23 0 0.290 0.250 0.330 - - 0 0 - 0.290 0.250 0.330 - - 0 - 0.00%
2022-05-20 0 0.290 0.250 0.335 - - 0 0 - 0.290 0.250 0.335 - - 0 - 0.00%
2022-05-19 0 0.290 0.250 0.335 - - 0 0 - 0.290 0.250 0.335 - - 0 - 0.00%
2022-05-18 0 0.290 0.250 0.335 - - 0 0 - 0.290 0.250 0.335 - - 0 - 0.00%
2022-05-17 0 0.290 0.250 0.290 - - 2,000 480 0.2400 0.290 0.250 0.290 - - 2,000 0.2400 0.00%
2022-05-16 0 0.290 0.250 0.300 - - 0 0 - 0.290 0.250 0.300 - - 0 - 0.00%
2022-05-13 0 0.290 0.250 0.290 - - 0 0 - 0.290 0.250 0.290 - - 0 - 0.00%
2022-05-12 0 0.290 0.260 0.290 - - 0 0 - 0.290 0.260 0.290 - - 0 - -3.33%
2022-05-11 0 0.300 0.260 0.305 - - 0 0 - 0.300 0.260 0.305 - - 0 - 0.00%
2022-05-10 0 0.300 - 0.300 0.300 0.300 4,000 1,200 0.3000 0.300 - 0.300 0.300 0.300 4,000 0.3000 3.45%
2022-05-06 0 0.290 - 0.300 - - 0 0 - 0.290 - 0.300 - - 0 - 0.00%
2022-05-05 0 0.290 0.050 0.300 - - 0 0 - 0.290 0.050 0.300 - - 0 - 0.00%
2022-05-04 0 0.290 0.275 0.290 0.270 0.295 88,000 24,880 0.2827 0.290 0.275 0.290 0.270 0.295 88,000 0.2827 -17.14%
2022-05-03 0 0.350 0.285 0.365 - - 0 0 - 0.350 0.285 0.365 - - 0 - 0.00%
2022-04-29 0 0.350 0.275 0.365 - - 0 0 - 0.350 0.275 0.365 - - 0 - 0.00%
2022-04-28 0 0.350 0.285 0.365 - - 0 0 - 0.350 0.285 0.365 - - 0 - 0.00%
2022-04-27 0 0.350 0.285 0.350 - - 0 0 - 0.350 0.285 0.350 - - 0 - -4.11%
2022-04-26 0 0.365 0.285 0.365 - - 0 0 - 0.365 0.285 0.365 - - 0 - 0.00%
2022-04-25 0 0.365 0.290 0.365 - - 0 0 - 0.365 0.290 0.365 - - 0 - 0.00%
2022-04-22 0 0.365 0.285 0.365 - - 0 0 - 0.365 0.285 0.365 - - 0 - 0.00%
2022-04-21 0 0.365 0.290 0.370 - - 0 0 - 0.365 0.290 0.370 - - 0 - 0.00%
2022-04-20 0 0.365 0.290 0.370 - - 0 0 - 0.365 0.290 0.370 - - 0 - 0.00%
2022-04-19 0 0.365 0.290 0.365 - - 0 0 - 0.365 0.290 0.365 - - 0 - 0.00%
2022-04-14 0 0.365 0.290 0.380 - - 0 0 - 0.365 0.290 0.380 - - 0 - 0.00%
2022-04-13 0 0.365 0.295 0.365 - - 0 0 - 0.365 0.295 0.365 - - 0 - 0.00%
2022-04-12 0 0.365 0.280 0.380 - - 0 0 - 0.365 0.280 0.380 - - 0 - 0.00%
2022-04-11 0 0.365 0.295 0.380 - - 0 0 - 0.365 0.295 0.380 - - 0 - 0.00%
2022-04-08 0 0.365 0.285 0.380 - - 0 0 - 0.365 0.285 0.380 - - 0 - 0.00%
2022-04-07 0 0.365 0.285 0.380 - - 0 0 - 0.365 0.285 0.380 - - 0 - 0.00%
2022-04-06 0 0.365 0.285 0.365 - - 0 0 - 0.365 0.285 0.365 - - 0 - 0.00%
2022-04-04 0 0.365 0.300 0.365 - - 0 0 - 0.365 0.300 0.365 - - 0 - 0.00%
2022-04-01 0 0.365 0.295 0.365 - - 0 0 - 0.365 0.295 0.365 - - 0 - 0.00%
2022-03-31 0 0.365 0.305 0.385 0.320 0.365 10,000 3,290 0.3290 0.365 0.305 0.385 0.320 0.365 10,000 0.3290 0.00%
2022-03-30 0 0.365 0.295 0.365 - - 0 0 - 0.365 0.295 0.365 - - 0 - 0.00%
2022-03-29 0 0.365 0.295 0.365 - - 0 0 - 0.365 0.295 0.365 - - 0 - 0.00%
2022-03-28 0 0.365 0.295 0.365 - - 0 0 - 0.365 0.295 0.365 - - 0 - 0.00%
2022-03-25 0 0.365 0.305 0.365 - - 0 0 - 0.365 0.305 0.365 - - 0 - 0.00%
2022-03-24 0 0.365 0.290 0.365 - - 0 0 - 0.365 0.290 0.365 - - 0 - 0.00%
2022-03-23 0 0.365 0.290 0.365 - - 2,000 550 0.2750 0.365 0.290 0.365 - - 2,000 0.2750 0.00%
2022-03-22 0 0.365 0.295 0.365 - - 0 0 - 0.365 0.295 0.365 - - 0 - 0.00%
2022-03-21 0 0.365 0.290 0.365 - - 0 0 - 0.365 0.290 0.365 - - 0 - -1.35%
2022-03-18 0 0.370 0.290 0.370 - - 0 0 - 0.370 0.290 0.370 - - 0 - 0.00%
2022-03-17 0 0.370 0.290 0.370 - - 0 0 - 0.370 0.290 0.370 - - 0 - 0.00%
2022-03-16 0 0.370 0.280 0.370 0.275 0.370 12,000 3,920 0.3267 0.370 0.280 0.370 0.275 0.370 12,000 0.3267 7.25%
2022-03-15 0 0.345 0.270 0.345 - - 0 0 - 0.345 0.270 0.345 - - 0 - 0.00%
2022-03-14 0 0.345 0.315 0.345 0.325 0.345 32,000 10,560 0.3300 0.345 0.315 0.345 0.325 0.345 32,000 0.3300 -10.39%
2022-03-11 0 0.385 0.300 0.385 - - 0 0 - 0.385 0.300 0.385 - - 0 - 0.00%
2022-03-10 0 0.385 0.300 0.390 - - 4,000 1,140 0.2850 0.385 0.300 0.390 - - 4,000 0.2850 0.00%
2022-03-09 0 0.385 0.325 0.385 - - 0 0 - 0.385 0.325 0.385 - - 0 - 0.00%
2022-03-08 0 0.385 0.320 0.385 0.320 0.385 16,000 5,640 0.3525 0.385 0.320 0.385 0.320 0.385 16,000 0.3525 10.00%
2022-03-07 0 0.350 0.320 0.350 0.330 0.360 20,000 6,720 0.3360 0.350 0.320 0.350 0.330 0.360 20,000 0.3360 -10.26%
2022-03-04 0 0.390 0.330 0.390 - - 0 0 - 0.390 0.330 0.390 - - 0 - 0.00%
2022-03-03 0 0.390 0.330 0.390 0.330 0.390 8,020 2,888 0.3601 0.390 0.330 0.390 0.330 0.390 8,020 0.3601 4.00%
2022-03-02 0 0.375 0.330 0.390 - - 0 0 - 0.375 0.330 0.390 - - 0 - 0.00%
2022-03-01 0 0.375 0.320 0.375 0.315 0.375 20,090 6,642 0.3306 0.375 0.320 0.375 0.315 0.375 20,090 0.3306 -3.85%
2022-02-28 0 0.390 0.340 0.390 - - 0 0 - 0.390 0.340 0.390 - - 0 - 0.00%
2022-02-25 0 0.390 0.340 0.390 - - 0 0 - 0.390 0.340 0.390 - - 0 - 0.00%
2022-02-24 0 0.390 0.390 0.450 0.350 0.350 20,000 7,000 0.3500 0.390 0.390 0.450 0.350 0.350 20,000 0.3500 0.00%
2022-02-23 0 0.390 0.340 0.465 - - 0 0 - 0.390 0.340 0.465 - - 0 - 0.00%
2022-02-22 0 0.390 0.340 0.465 - - 0 0 - 0.390 0.340 0.465 - - 0 - 0.00%
2022-02-21 0 0.390 0.340 0.465 - - 0 0 - 0.390 0.340 0.465 - - 0 - 0.00%
2022-02-18 0 0.390 0.340 0.465 - - 0 0 - 0.390 0.340 0.465 - - 0 - 0.00%
2022-02-17 0 0.390 0.340 0.465 - - 0 0 - 0.390 0.340 0.465 - - 0 - 0.00%
2022-02-16 0 0.390 0.340 0.455 - - 1,000 360 0.3600 0.390 0.340 0.455 - - 1,000 0.3600 0.00%
2022-02-15 0 0.390 0.340 0.465 - - 0 0 - 0.390 0.340 0.465 - - 0 - 0.00%
2022-02-14 0 0.390 0.340 0.470 - - 0 0 - 0.390 0.340 0.470 - - 0 - 0.00%
2022-02-11 0 0.390 0.340 0.470 - - 0 0 - 0.390 0.340 0.470 - - 0 - 0.00%
2022-02-10 0 0.390 0.340 0.470 - - 0 0 - 0.390 0.340 0.470 - - 0 - 0.00%
2022-02-09 0 0.390 0.380 0.460 - - 0 0 - 0.390 0.380 0.460 - - 0 - 0.00%
2022-02-08 0 0.390 0.340 0.390 - - 0 0 - 0.390 0.340 0.390 - - 0 - 0.00%
2022-02-07 0 0.390 0.340 0.390 - - 0 0 - 0.390 0.340 0.390 - - 0 - 0.00%
2022-02-04 0 0.390 0.340 0.395 - - 0 0 - 0.390 0.340 0.395 - - 0 - 0.00%
2022-01-31 0 0.390 0.260 0.390 0.390 0.390 4,000 1,560 0.3900 0.390 0.260 0.390 0.390 0.390 4,000 0.3900 13.04%
2022-01-28 0 0.345 0.315 0.345 0.310 0.345 116,000 37,240 0.3210 0.345 0.315 0.345 0.310 0.345 116,000 0.3210 -12.66%
2022-01-27 0 0.395 0.305 0.395 - - 0 0 - 0.395 0.305 0.395 - - 0 - 0.00%
2022-01-26 0 0.395 0.335 0.420 0.330 0.395 12,000 4,220 0.3517 0.395 0.335 0.420 0.330 0.395 12,000 0.3517 8.22%
2022-01-25 0 0.365 0.340 0.365 0.340 0.375 96,000 34,520 0.3596 0.365 0.340 0.365 0.340 0.375 96,000 0.3596 -12.05%
2022-01-24 0 0.415 0.375 0.495 - - 4,000 1,660 0.4150 0.415 0.375 0.495 - - 4,000 0.4150 0.00%
2022-01-21 0 0.415 0.340 0.415 - - 0 0 - 0.415 0.340 0.415 - - 0 - 0.00%
2022-01-20 0 0.415 0.340 0.415 - - 0 0 - 0.415 0.340 0.415 - - 0 - 0.00%
2022-01-19 0 0.415 0.340 0.415 - - 0 0 - 0.415 0.340 0.415 - - 0 - 0.00%
2022-01-18 0 0.415 0.385 0.415 - - 0 0 - 0.415 0.385 0.415 - - 0 - 0.00%
2022-01-17 0 0.415 0.340 0.415 - - 0 0 - 0.415 0.340 0.415 - - 0 - 0.00%
2022-01-14 0 0.415 0.340 0.415 - - 0 0 - 0.415 0.340 0.415 - - 0 - 0.00%
2022-01-13 0 0.415 0.340 0.415 - - 0 0 - 0.415 0.340 0.415 - - 0 - 0.00%
2022-01-12 0 0.415 0.370 0.415 0.370 0.415 8,000 3,140 0.3925 0.415 0.370 0.415 0.370 0.415 8,000 0.3925 9.21%
2022-01-11 0 0.380 0.365 0.380 - - 1,000 345 0.3450 0.380 0.365 0.380 - - 1,000 0.3450 -2.56%
2022-01-10 0 0.390 0.350 0.415 - - 0 0 - 0.390 0.350 0.415 - - 0 - 0.00%
2022-01-07 0 0.390 0.350 0.420 - - 0 0 - 0.390 0.350 0.420 - - 0 - 0.00%
2022-01-06 0 0.390 0.350 0.420 - - 0 0 - 0.390 0.350 0.420 - - 0 - 0.00%
2022-01-05 0 0.390 0.350 0.410 - - 0 0 - 0.390 0.350 0.410 - - 0 - 0.00%
2022-01-04 0 0.390 0.350 0.410 0.390 0.390 300,000 117,000 0.3900 0.390 0.350 0.410 0.390 0.390 300,000 0.3900 0.00%
2022-01-03 0 0.390 0.375 0.390 0.375 0.400 76,000 29,200 0.3842 0.390 0.375 0.390 0.375 0.400 76,000 0.3842 -2.50%
2021-12-31 0 0.400 0.400 0.440 0.400 0.405 8,000 3,220 0.4025 0.400 0.400 0.440 0.400 0.405 8,000 0.4025 -9.09%
2021-12-30 0 0.440 0.405 0.460 - - 0 0 - 0.440 0.405 0.460 - - 0 - 0.00%
2021-12-29 0 0.440 0.405 0.460 - - 0 0 - 0.440 0.405 0.460 - - 0 - 0.00%
2021-12-28 0 0.440 0.405 0.495 - - 0 0 - 0.440 0.405 0.495 - - 0 - 0.00%
2021-12-24 0 0.440 0.410 0.495 - - 0 0 - 0.440 0.410 0.495 - - 0 - 0.00%
2021-12-23 0 0.440 0.410 0.495 - - 0 0 - 0.440 0.410 0.495 - - 0 - 0.00%
2021-12-22 0 0.440 0.400 0.440 0.450 0.450 586,000 263,560 0.4498 0.440 0.400 0.440 0.450 0.450 586,000 0.4498 3.53%
2021-12-21 0 0.425 0.400 0.495 - - 400 156 0.3900 0.425 0.400 0.495 - - 400 0.3900 0.00%
2021-12-20 0 0.425 0.400 0.495 - - 585,000 248,580 0.4249 0.425 0.400 0.495 - - 585,000 0.4249 0.00%
2021-12-17 0 0.425 0.425 0.500 - - 0 0 - 0.425 0.425 0.500 - - 0 - 2.41%
2021-12-16 0 0.415 0.395 0.500 - - 0 0 - 0.415 0.395 0.500 - - 0 - 0.00%
2021-12-15 0 0.415 0.395 0.500 - - 0 0 - 0.415 0.395 0.500 - - 0 - 0.00%
2021-12-14 0 0.415 0.395 0.500 - - 0 0 - 0.415 0.395 0.500 - - 0 - 0.00%
2021-12-13 0 0.415 0.400 0.500 - - 0 0 - 0.415 0.400 0.500 - - 0 - 0.00%
2021-12-10 0 0.415 0.400 0.500 - - 0 0 - 0.415 0.400 0.500 - - 0 - 0.00%
2021-12-09 0 0.415 0.400 0.450 0.415 0.430 81,600 34,520 0.4230 0.415 0.400 0.450 0.415 0.430 81,600 0.4230 0.00%
2021-12-08 0 0.415 0.400 0.500 0.415 0.415 48,000 19,920 0.4150 0.415 0.400 0.500 0.415 0.415 48,000 0.4150 -4.60%
2021-12-07 0 0.435 0.430 0.435 0.435 0.495 864,000 420,800 0.4870 0.435 0.430 0.435 0.435 0.495 864,000 0.4870 1.16%
2021-12-06 0 0.430 0.400 0.430 0.430 0.430 33,000 14,170 0.4294 0.430 0.400 0.430 0.430 0.430 33,000 0.4294 1.18%
2021-12-03 0 0.425 0.425 0.460 - - 0 0 - 0.425 0.425 0.460 - - 0 - 0.00%
2021-12-02 0 0.425 0.425 0.460 - - 0 0 - 0.425 0.425 0.460 - - 0 - 3.66%
2021-12-01 0 0.410 0.405 0.500 0.405 0.435 24,800 10,512 0.4239 0.410 0.405 0.500 0.405 0.435 24,800 0.4239 -4.65%
2021-11-30 0 0.430 0.430 0.450 - - 0 0 - 0.430 0.430 0.450 - - 0 - 0.00%
2021-11-29 0 0.430 0.420 0.500 - - 0 0 - 0.430 0.420 0.500 - - 0 - 0.00%
2021-11-26 0 0.430 0.415 0.470 - - 0 0 - 0.430 0.415 0.470 - - 0 - 0.00%
2021-11-25 0 0.430 0.420 0.520 - - 1,000 400 0.4000 0.430 0.420 0.520 - - 1,000 0.4000 0.00%
2021-11-24 0 0.430 0.430 0.520 0.430 0.430 84,000 36,120 0.4300 0.430 0.430 0.520 0.430 0.430 84,000 0.4300 1.18%
2021-11-23 0 0.425 0.425 0.520 - - 0 0 - 0.425 0.425 0.520 - - 0 - 1.19%
2021-11-22 0 0.420 0.415 0.450 0.420 0.430 41,000 17,395 0.4243 0.420 0.415 0.450 0.420 0.430 41,000 0.4243 -2.33%
2021-11-19 0 0.430 0.410 0.430 - - 0 0 - 0.430 0.410 0.430 - - 0 - 0.00%
2021-11-18 0 0.430 0.430 0.460 0.430 0.430 8,000 3,440 0.4300 0.430 0.430 0.460 0.430 0.430 8,000 0.4300 0.00%
2021-11-17 0 0.430 0.400 0.520 - - 0 0 - 0.430 0.400 0.520 - - 0 - 0.00%
2021-11-16 0 0.430 0.410 0.520 - - 36 13 0.3611 0.430 0.410 0.520 - - 36 0.3611 0.00%
2021-11-15 0 0.430 0.410 0.520 - - 0 0 - 0.430 0.410 0.520 - - 0 - 0.00%
2021-11-12 0 0.430 0.430 0.500 - - 0 0 - 0.430 0.430 0.500 - - 0 - 1.18%
2021-11-11 0 0.425 0.425 0.480 0.425 0.445 66,600 29,266 0.4394 0.425 0.425 0.480 0.425 0.445 66,600 0.4394 -2.30%
2021-11-10 0 0.435 0.420 0.440 - - 2,000 810 0.4050 0.435 0.420 0.440 - - 2,000 0.4050 0.00%
2021-11-09 0 0.435 0.390 0.520 - - 0 0 - 0.435 0.390 0.520 - - 0 - 0.00%
2021-11-08 0 0.435 0.435 0.520 0.435 0.435 4,000 1,740 0.4350 0.435 0.435 0.520 0.435 0.435 4,000 0.4350 -1.14%
2021-11-05 0 0.440 0.400 0.510 - - 0 0 - 0.440 0.400 0.510 - - 0 - 0.00%
2021-11-04 0 0.440 0.390 0.520 - - 0 0 - 0.440 0.390 0.520 - - 0 - 0.00%
2021-11-03 0 0.440 0.400 0.540 0.390 0.445 18,882 7,946 0.4208 0.440 0.400 0.540 0.390 0.445 18,882 0.4208 -1.12%
2021-11-02 0 0.445 0.390 0.450 0.450 0.450 8,000 3,600 0.4500 0.445 0.390 0.450 0.450 0.450 8,000 0.4500 0.00%
2021-11-01 0 0.445 0.445 0.550 - - 0 0 - 0.445 0.445 0.550 - - 0 - 5.95%
2021-10-29 0 0.420 0.420 0.520 0.420 0.425 52,000 21,880 0.4208 0.420 0.420 0.520 0.420 0.425 52,000 0.4208 -1.18%
2021-10-28 0 0.425 0.385 0.430 0.390 0.425 12,000 4,820 0.4017 0.425 0.385 0.430 0.390 0.425 12,000 0.4017 -1.16%
2021-10-27 0 0.430 0.390 0.530 0.390 0.430 8,000 3,280 0.4100 0.430 0.390 0.530 0.390 0.430 8,000 0.4100 0.00%
2021-10-26 0 0.430 0.390 0.450 - - 0 0 - 0.430 0.390 0.450 - - 0 - 0.00%
2021-10-25 0 0.430 0.385 0.550 - - 0 0 - 0.430 0.385 0.550 - - 0 - 0.00%
2021-10-22 0 0.430 0.410 0.490 - - 0 0 - 0.430 0.410 0.490 - - 0 - 0.00%
2021-10-21 0 0.430 0.400 0.550 - - 0 0 - 0.430 0.400 0.550 - - 0 - 0.00%
2021-10-20 0 0.430 0.390 0.520 - - 0 0 - 0.430 0.390 0.520 - - 0 - 0.00%
2021-10-19 0 0.430 0.390 0.520 0.380 0.430 28,000 11,040 0.3943 0.430 0.390 0.520 0.380 0.430 28,000 0.3943 0.00%
2021-10-18 0 0.430 0.385 0.550 - - 0 0 - 0.430 0.385 0.550 - - 0 - 0.00%
2021-10-15 0 0.430 0.400 0.520 - - 0 0 - 0.430 0.400 0.520 - - 0 - 0.00%
2021-10-12 0 0.430 0.380 0.520 - - 0 0 - 0.430 0.380 0.520 - - 0 - 0.00%
2021-10-11 0 0.430 0.380 0.520 - - 0 0 - 0.430 0.380 0.520 - - 0 - 0.00%
2021-10-08 0 0.430 0.395 0.520 - - 0 0 - 0.430 0.395 0.520 - - 0 - 0.00%
2021-10-07 0 0.430 0.425 0.520 - - 0 0 - 0.430 0.425 0.520 - - 0 - 0.00%
2021-10-06 0 0.430 0.385 0.550 - - 0 0 - 0.430 0.385 0.550 - - 0 - 0.00%
2021-10-05 0 0.430 0.400 0.580 - - 0 0 - 0.430 0.400 0.580 - - 0 - 0.00%
2021-10-04 0 0.430 0.410 0.550 - - 0 0 - 0.430 0.410 0.550 - - 0 - 0.00%
2021-09-30 0 0.430 0.420 0.540 - - 0 0 - 0.430 0.420 0.540 - - 0 - 0.00%
2021-09-29 0 0.430 0.390 0.550 - - 0 0 - 0.430 0.390 0.550 - - 0 - 0.00%
2021-09-28 0 0.430 0.385 0.440 0.415 0.430 44,000 18,700 0.4250 0.430 0.385 0.440 0.415 0.430 44,000 0.4250 -2.27%
2021-09-27 0 0.440 0.410 0.445 0.440 0.440 56,000 24,640 0.4400 0.440 0.410 0.445 0.440 0.440 56,000 0.4400 -12.00%
2021-09-24 0 0.500 0.400 0.500 - - 0 0 - 0.500 0.400 0.500 - - 0 - 0.00%
2021-09-23 0 0.500 0.430 0.520 - - 0 0 - 0.500 0.430 0.520 - - 0 - 0.00%
2021-09-21 0 0.500 0.420 0.510 - - 0 0 - 0.500 0.420 0.510 - - 0 - 0.00%
2021-09-20 0 0.500 0.400 0.500 0.510 0.510 12,000 6,120 0.5100 0.500 0.400 0.500 0.510 0.510 12,000 0.5100 -1.96%
2021-09-17 0 0.510 0.445 0.520 - - 0 0 - 0.510 0.445 0.520 - - 0 - 0.00%
2021-09-16 0 0.510 0.425 0.510 - - 0 0 - 0.510 0.425 0.510 - - 0 - -1.92%
2021-09-15 0 0.520 0.450 0.520 0.530 0.530 32,000 16,960 0.5300 0.520 0.450 0.520 0.530 0.530 32,000 0.5300 8.33%
2021-09-14 0 0.480 0.440 0.480 0.400 0.500 318,000 146,480 0.4606 0.480 0.440 0.480 0.400 0.500 318,000 0.4606 24.68%
2021-09-13 0 0.385 0.365 0.400 - - 0 0 - 0.385 0.365 0.400 - - 0 - 0.00%
2021-09-10 0 0.385 0.375 0.400 0.385 0.400 52,000 20,300 0.3904 0.385 0.375 0.400 0.385 0.400 52,000 0.3904 -3.75%
2021-09-09 0 0.400 0.400 0.510 0.400 0.400 5,000 1,980 0.3960 0.400 0.400 0.510 0.400 0.400 5,000 0.3960 -4.76%
2021-09-08 0 0.420 0.395 0.560 - - 0 0 - 0.420 0.395 0.560 - - 0 - 0.00%
2021-09-07 0 0.420 0.390 0.530 - - 0 0 - 0.420 0.390 0.530 - - 0 - 0.00%
2021-09-06 0 0.420 0.380 0.530 - - 0 0 - 0.420 0.380 0.530 - - 0 - 0.00%
2021-09-03 0 0.420 0.385 0.540 - - 0 0 - 0.420 0.385 0.540 - - 0 - 0.00%
2021-09-02 0 0.420 0.385 0.530 - - 0 0 - 0.420 0.385 0.530 - - 0 - 0.00%
2021-09-01 0 0.420 0.420 0.510 - - 0 0 - 0.420 0.420 0.510 - - 0 - 0.00%
2021-08-31 0 0.420 0.390 0.520 - - 0 0 - 0.420 0.390 0.520 - - 0 - 0.00%
2021-08-30 0 0.420 0.375 0.560 - - 0 0 - 0.420 0.375 0.560 - - 0 - 0.00%
2021-08-27 0 0.420 0.415 0.530 - - 0 0 - 0.420 0.415 0.530 - - 0 - 0.00%
2021-08-26 0 0.420 0.390 0.540 - - 3,000 1,110 0.3700 0.420 0.390 0.540 - - 3,000 0.3700 0.00%
2021-08-25 0 0.420 0.375 0.540 - - 0 0 - 0.420 0.375 0.540 - - 0 - 0.00%
2021-08-24 0 0.420 0.375 0.520 - - 45 24 0.5333 0.420 0.375 0.520 - - 45 0.5333 0.00%
2021-08-23 0 0.420 0.375 0.510 - - 0 0 - 0.420 0.375 0.510 - - 0 - 0.00%
2021-08-20 0 0.420 0.320 0.520 - - 0 0 - 0.420 0.320 0.520 - - 0 - 0.00%
2021-08-19 0 0.420 0.390 0.520 - - 0 0 - 0.420 0.390 0.520 - - 0 - 0.00%
2021-08-18 0 0.420 0.400 0.500 0.420 0.420 55,151 23,163 0.4200 0.420 0.400 0.500 0.420 0.420 55,151 0.4200 0.00%
2021-08-17 0 0.420 0.400 0.445 0.420 0.420 20,000 8,400 0.4200 0.420 0.400 0.445 0.420 0.420 20,000 0.4200 -7.69%
2021-08-16 0 0.455 0.440 0.460 - - 0 0 - 0.455 0.440 0.460 - - 0 - -1.09%
2021-08-13 0 0.460 0.460 0.500 0.440 0.450 84,000 37,160 0.4424 0.460 0.460 0.500 0.440 0.450 84,000 0.4424 6.98%
2021-08-12 0 0.430 0.430 0.470 - - 0 0 - 0.430 0.430 0.470 - - 0 - 1.18%
2021-08-11 0 0.425 0.425 0.450 0.425 0.450 24,000 10,700 0.4458 0.425 0.425 0.450 0.425 0.450 24,000 0.4458 -5.56%
2021-08-10 0 0.450 0.410 0.460 0.430 0.460 44,000 19,640 0.4464 0.450 0.410 0.460 0.430 0.460 44,000 0.4464 7.14%
2021-08-09 0 0.420 0.415 0.430 0.420 0.420 12,000 5,040 0.4200 0.420 0.415 0.430 0.420 0.420 12,000 0.4200 0.00%
2021-08-06 0 0.420 0.375 0.430 0.375 0.425 22,000 9,010 0.4095 0.420 0.375 0.430 0.375 0.425 22,000 0.4095 0.00%
2021-08-05 0 0.420 0.370 0.445 - - 0 0 - 0.420 0.370 0.445 - - 0 - 0.00%
2021-08-04 0 0.420 0.380 0.430 0.370 0.420 28,000 10,620 0.3793 0.420 0.380 0.430 0.370 0.420 28,000 0.3793 5.00%
2021-08-03 0 0.400 0.385 0.430 0.375 0.400 12,000 4,640 0.3867 0.400 0.385 0.430 0.375 0.400 12,000 0.3867 0.00%
2021-08-02 0 0.400 0.370 0.410 - - 0 0 - 0.400 0.370 0.410 - - 0 - -2.44%
2021-07-30 0 0.410 0.370 0.410 0.370 0.410 29,000 11,010 0.3797 0.410 0.370 0.410 0.370 0.410 29,000 0.3797 0.00%
2021-07-29 0 0.410 0.370 0.470 - - 0 0 - 0.410 0.370 0.470 - - 0 - 0.00%
2021-07-28 0 0.410 0.370 0.450 0.365 0.410 12,000 4,560 0.3800 0.410 0.370 0.450 0.365 0.410 12,000 0.3800 0.00%
2021-07-27 0 0.410 0.360 0.495 - - 0 0 - 0.410 0.360 0.495 - - 0 - 0.00%
2021-07-26 0 0.410 0.380 0.420 0.370 0.410 9,400 3,610 0.3840 0.410 0.380 0.420 0.370 0.410 9,400 0.3840 -5.75%
2021-07-23 0 0.435 0.370 0.435 - - 0 0 - 0.435 0.370 0.435 - - 0 - 0.00%
2021-07-22 0 0.435 0.395 0.465 0.435 0.435 200,000 87,000 0.4350 0.435 0.395 0.465 0.435 0.435 200,000 0.4350 0.00%
2021-07-21 0 0.435 0.330 0.480 - - 0 0 - 0.435 0.330 0.480 - - 0 - 0.00%
2021-07-20 0 0.435 0.370 0.450 - - 0 0 - 0.435 0.370 0.450 - - 0 - 0.00%
2021-07-19 0 0.435 0.360 0.490 - - 0 0 - 0.435 0.360 0.490 - - 0 - 0.00%
2021-07-16 0 0.435 0.365 0.485 - - 400 140 0.3500 0.435 0.365 0.485 - - 400 0.3500 0.00%
2021-07-15 0 0.435 0.320 0.450 - - 0 0 - 0.435 0.320 0.450 - - 0 - 0.00%
2021-07-14 0 0.435 0.320 0.440 0.375 0.435 44,000 17,240 0.3918 0.435 0.320 0.440 0.375 0.435 44,000 0.3918 6.10%
2021-07-13 0 0.410 0.395 0.460 - - 0 0 - 0.410 0.395 0.460 - - 0 - 0.00%
2021-07-12 0 0.410 0.375 0.430 - - 0 0 - 0.410 0.375 0.430 - - 0 - 0.00%
2021-07-09 0 0.410 0.375 0.430 - - 0 0 - 0.410 0.375 0.430 - - 0 - 0.00%
2021-07-08 0 0.410 0.350 0.410 - - 0 0 - 0.410 0.350 0.410 - - 0 - 0.00%
2021-07-07 0 0.410 0.350 0.470 - - 0 0 - 0.410 0.350 0.470 - - 0 - 0.00%
2021-07-06 0 0.410 0.305 0.455 - - 0 0 - 0.410 0.305 0.455 - - 0 - 0.00%
2021-07-05 0 0.410 0.370 0.430 - - 0 0 - 0.410 0.370 0.430 - - 0 - 0.00%
2021-07-02 0 0.410 0.410 0.430 0.400 0.410 8,000 3,240 0.4050 0.410 0.410 0.430 0.400 0.410 8,000 0.4050 -9.89%
2021-06-30 0 0.455 0.410 0.450 - - 0 0 - 0.455 0.410 0.450 - - 0 - -2.15%
2021-06-29 0 0.465 0.420 0.475 0.415 0.475 8,000 3,560 0.4450 0.465 0.420 0.475 0.415 0.475 8,000 0.4450 -3.12%
2021-06-28 0 0.480 0.410 0.475 0.480 0.480 4,000 1,920 0.4800 0.480 0.410 0.475 0.480 0.480 4,000 0.4800 7.87%
2021-06-25 0 0.445 0.385 0.445 0.405 0.445 28,000 11,500 0.4107 0.445 0.385 0.445 0.405 0.445 28,000 0.4107 9.88%
2021-06-24 0 0.405 0.390 0.410 - - 0 0 - 0.405 0.390 0.410 - - 0 - -1.22%
2021-06-23 0 0.410 0.410 0.430 0.400 0.420 112,000 45,840 0.4093 0.410 0.410 0.430 0.400 0.420 112,000 0.4093 -6.82%
2021-06-22 0 0.440 0.425 0.450 0.440 0.445 39,600 17,432 0.4402 0.440 0.425 0.450 0.440 0.445 39,600 0.4402 -2.22%
2021-06-21 0 0.450 0.400 0.470 - - 0 0 - 0.450 0.400 0.470 - - 0 - 0.00%
2021-06-18 0 0.450 0.435 0.470 0.425 0.495 936,000 430,260 0.4597 0.450 0.435 0.470 0.425 0.495 936,000 0.4597 3.45%
2021-06-17 0 0.435 0.400 0.460 - - 0 0 - 0.435 0.400 0.460 - - 0 - 0.00%
2021-06-16 0 0.435 0.420 0.435 0.435 0.435 102,000 44,340 0.4347 0.435 0.420 0.435 0.435 0.435 102,000 0.4347 -2.25%
2021-06-15 0 0.445 0.440 0.465 0.440 0.465 256,000 115,050 0.4494 0.445 0.440 0.465 0.440 0.465 256,000 0.4494 -7.29%
2021-06-11 0 0.480 0.460 0.510 0.480 0.480 8,000 3,840 0.4800 0.480 0.460 0.510 0.480 0.480 8,000 0.4800 1.05%
2021-06-10 0 0.475 0.460 0.510 - - 0 0 - 0.475 0.460 0.510 - - 0 - 0.00%
2021-06-09 0 0.475 0.460 0.510 0.475 0.475 4,000 1,900 0.4750 0.475 0.460 0.510 0.475 0.475 4,000 0.4750 0.00%
2021-06-08 0 0.475 0.475 0.510 0.470 0.475 9,400 4,403 0.4684 0.475 0.475 0.510 0.470 0.475 9,400 0.4684 -3.06%
2021-06-07 0 0.490 0.490 0.530 0.470 0.470 12,000 5,640 0.4700 0.490 0.490 0.530 0.470 0.470 12,000 0.4700 0.00%
2021-06-04 0 0.490 0.455 0.530 - - 0 0 - 0.490 0.455 0.530 - - 0 - 0.00%
2021-06-03 0 0.490 0.455 0.530 - - 0 0 - 0.490 0.455 0.530 - - 0 - 0.00%
2021-06-02 0 0.490 0.465 0.495 0.490 0.495 128,000 63,260 0.4942 0.490 0.465 0.495 0.490 0.495 128,000 0.4942 -1.01%
2021-06-01 0 0.495 0.495 0.550 0.495 0.495 24,000 11,880 0.4950 0.495 0.495 0.550 0.495 0.495 24,000 0.4950 0.00%
2021-05-31 0 0.495 0.495 0.500 0.495 0.500 72,000 35,960 0.4994 0.495 0.495 0.500 0.495 0.500 72,000 0.4994 -2.94%
2021-05-28 0 0.510 0.495 0.510 0.530 0.530 8,000 4,240 0.5300 0.510 0.495 0.510 0.530 0.530 8,000 0.5300 2.00%
2021-05-27 0 0.500 0.495 0.520 0.490 0.530 23,800 11,826 0.4969 0.500 0.495 0.520 0.490 0.530 23,800 0.4969 -7.41%
2021-05-26 0 0.540 0.490 0.540 - - 0 0 - 0.540 0.490 0.540 - - 0 - -1.82%
2021-05-25 0 0.550 0.485 0.560 0.490 0.560 8,000 4,200 0.5250 0.550 0.485 0.560 0.490 0.560 8,000 0.5250 5.77%
2021-05-24 0 0.520 0.485 0.520 - - 0 0 - 0.520 0.485 0.520 - - 0 - -1.89%
2021-05-21 0 0.530 0.485 0.540 - - 0 0 - 0.530 0.485 0.540 - - 0 - 0.00%
2021-05-20 0 0.530 0.485 0.550 0.530 0.530 4,000 2,120 0.5300 0.530 0.485 0.550 0.530 0.530 4,000 0.5300 0.00%
2021-05-18 0 0.530 0.430 0.530 0.550 0.550 360,000 198,000 0.5500 0.530 0.430 0.530 0.550 0.550 360,000 0.5500 7.07%
2021-05-17 0 0.495 0.470 0.495 0.455 0.495 460,000 215,540 0.4686 0.495 0.470 0.495 0.455 0.495 460,000 0.4686 -2.94%
2021-05-14 0 0.510 0.440 0.550 - - 0 0 - 0.510 0.440 0.550 - - 0 - 0.00%
2021-05-13 0 0.510 0.440 0.530 - - 0 0 - 0.510 0.440 0.530 - - 0 - 0.00%
2021-05-12 0 0.510 0.510 0.530 0.500 0.510 65,000 33,042 0.5083 0.510 0.510 0.530 0.500 0.510 65,000 0.5083 2.00%
2021-05-11 0 0.500 0.500 0.540 0.500 0.520 73,000 36,730 0.5032 0.500 0.500 0.540 0.500 0.520 73,000 0.5032 2.04%
2021-05-10 0 0.490 0.460 0.520 0.485 0.495 89,000 43,400 0.4876 0.490 0.460 0.520 0.485 0.495 89,000 0.4876 -7.55%
2021-05-07 0 0.530 0.500 0.540 - - 0 0 - 0.530 0.500 0.540 - - 0 - -1.85%
2021-05-06 0 0.540 0.510 0.550 0.540 0.560 108,000 59,640 0.5522 0.540 0.510 0.550 0.540 0.560 108,000 0.5522 -3.57%
2021-05-05 0 0.560 0.510 0.580 - - 956 535 0.5596 0.560 0.510 0.580 - - 956 0.5596 0.00%
2021-05-04 0 0.560 0.510 0.590 0.560 0.560 4,000 2,240 0.5600 0.560 0.510 0.590 0.560 0.560 4,000 0.5600 3.70%
2021-05-03 0 0.540 0.500 0.560 - - 0 0 - 0.540 0.500 0.560 - - 0 - 0.00%
2021-04-30 0 0.540 0.520 0.560 0.520 0.540 52,000 27,680 0.5323 0.540 0.520 0.560 0.520 0.540 52,000 0.5323 0.00%
2021-04-29 0 0.540 0.500 0.550 - - 0 0 - 0.540 0.500 0.550 - - 0 - 0.00%
2021-04-28 0 0.540 0.500 0.550 0.485 0.540 12,000 6,020 0.5017 0.540 0.500 0.550 0.485 0.540 12,000 0.5017 1.89%
2021-04-27 0 0.530 0.500 0.540 0.500 0.550 68,000 35,200 0.5176 0.530 0.500 0.540 0.500 0.550 68,000 0.5176 -3.64%
2021-04-26 0 0.550 0.520 0.550 - - 0 0 - 0.550 0.520 0.550 - - 0 - -1.79%
2021-04-23 0 0.560 0.480 0.560 0.540 0.560 8,000 4,400 0.5500 0.560 0.480 0.560 0.540 0.560 8,000 0.5500 9.80%
2021-04-22 0 0.510 0.460 0.520 - - 0 0 - 0.510 0.460 0.520 - - 0 - -1.92%
2021-04-21 0 0.520 0.470 0.530 - - 0 0 - 0.520 0.470 0.530 - - 0 - -1.89%
2021-04-20 0 0.530 0.490 0.540 0.500 0.530 20,000 10,280 0.5140 0.530 0.490 0.540 0.500 0.530 20,000 0.5140 8.16%
2021-04-19 0 0.490 0.490 0.520 0.490 0.500 24,000 11,880 0.4950 0.490 0.490 0.520 0.490 0.500 24,000 0.4950 -3.92%
2021-04-16 0 0.510 0.485 0.530 0.510 0.510 16,000 8,160 0.5100 0.510 0.485 0.530 0.510 0.510 16,000 0.5100 -3.77%
2021-04-15 0 0.530 0.520 0.550 0.520 0.530 48,000 25,400 0.5292 0.530 0.520 0.550 0.520 0.530 48,000 0.5292 -3.64%
2021-04-14 0 0.550 0.520 0.550 0.520 0.550 12,000 6,440 0.5367 0.550 0.520 0.550 0.520 0.550 12,000 0.5367 -3.51%
2021-04-13 0 0.570 0.540 0.570 - - 0 0 - 0.570 0.540 0.570 - - 0 - 0.00%
2021-04-12 0 0.570 0.540 0.580 0.530 0.580 708,000 387,520 0.5473 0.570 0.540 0.580 0.530 0.580 708,000 0.5473 0.00%
2021-04-09 0 0.570 0.530 0.570 0.520 0.570 48,000 25,560 0.5325 0.570 0.530 0.570 0.520 0.570 48,000 0.5325 -1.72%
2021-04-08 0 0.580 0.520 0.590 0.530 0.590 36,000 19,320 0.5367 0.580 0.520 0.590 0.530 0.590 36,000 0.5367 9.43%
2021-04-07 0 0.530 0.530 0.580 0.530 0.530 40,000 21,200 0.5300 0.530 0.530 0.580 0.530 0.530 40,000 0.5300 -1.85%
2021-04-01 0 0.540 0.540 0.560 0.530 0.530 8,000 4,240 0.5300 0.540 0.540 0.560 0.530 0.530 8,000 0.5300 -5.26%
2021-03-31 0 0.570 0.520 0.580 0.520 0.580 104,000 54,720 0.5262 0.570 0.520 0.580 0.520 0.580 104,000 0.5262 3.64%
2021-03-30 0 0.550 0.550 0.600 0.550 0.590 28,000 15,560 0.5557 0.550 0.550 0.600 0.550 0.590 28,000 0.5557 -8.33%
2021-03-29 0 0.600 0.530 0.620 0.510 0.610 673,000 384,170 0.5708 0.600 0.530 0.620 0.510 0.610 673,000 0.5708 3.45%
2021-03-26 0 0.580 0.550 0.580 0.530 0.590 28,000 15,760 0.5629 0.580 0.550 0.580 0.530 0.590 28,000 0.5629 1.75%
2021-03-25 0 0.570 0.530 0.580 0.580 0.580 4,000 2,320 0.5800 0.570 0.530 0.580 0.580 0.580 4,000 0.5800 3.64%
2021-03-24 0 0.550 0.570 0.580 0.550 0.580 169,696 94,951 0.5595 0.550 0.570 0.580 0.550 0.580 169,696 0.5595 -9.84%
2021-03-23 0 0.610 0.570 0.610 - - 0 0 - 0.610 0.570 0.610 - - 0 - 0.00%
2021-03-22 0 0.610 0.610 0.640 0.610 0.620 24,000 14,800 0.6167 0.610 0.610 0.640 0.610 0.620 24,000 0.6167 -6.15%
2021-03-19 0 0.650 0.620 0.650 0.600 0.670 424,000 268,840 0.6341 0.650 0.620 0.650 0.600 0.670 424,000 0.6341 -1.52%
2021-03-18 0 0.660 0.610 0.660 0.620 0.660 13,000 8,200 0.6308 0.660 0.610 0.660 0.620 0.660 13,000 0.6308 0.00%
2021-03-17 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - 0.00%
2021-03-16 0 0.660 0.630 0.660 0.620 0.660 183,000 116,600 0.6372 0.660 0.630 0.660 0.620 0.660 183,000 0.6372 -1.49%
2021-03-15 0 0.670 0.630 0.670 0.600 0.680 964,000 624,120 0.6474 0.670 0.630 0.670 0.600 0.680 964,000 0.6474 13.56%
2021-03-12 0 0.590 0.590 0.600 0.590 0.700 2,520,408 1,656,131 0.6571 0.590 0.590 0.600 0.590 0.700 2,520,408 0.6571 -4.84%
2021-03-11 0 0.620 0.620 0.630 0.520 0.630 2,510,442 1,466,032 0.5840 0.620 0.620 0.630 0.520 0.630 2,510,442 0.5840 12.73%
2021-03-10 0 0.550 0.520 0.550 0.520 0.550 195,200 106,080 0.5434 0.550 0.520 0.550 0.520 0.550 195,200 0.5434 0.00%
2021-03-09 0 0.550 0.520 0.550 0.500 0.550 840,000 434,280 0.5170 0.550 0.520 0.550 0.500 0.550 840,000 0.5170 3.77%
2021-03-08 0 0.530 0.510 0.530 0.500 0.580 777,640 409,231 0.5262 0.530 0.510 0.530 0.500 0.580 777,640 0.5262 -1.85%
2021-03-05 0 0.540 0.530 0.550 0.485 0.580 1,666,096 928,812 0.5575 0.540 0.530 0.550 0.485 0.580 1,666,096 0.5575 3.85%
2021-03-04 0 0.520 0.500 0.520 0.495 0.520 132,000 67,600 0.5121 0.520 0.500 0.520 0.495 0.520 132,000 0.5121 1.96%
2021-03-03 0 0.510 0.480 0.520 0.480 0.520 223,000 107,520 0.4822 0.510 0.480 0.520 0.480 0.520 223,000 0.4822 3.03%
2021-03-02 0 0.495 0.495 0.500 0.495 0.520 862,029 427,658 0.4961 0.495 0.495 0.500 0.495 0.520 862,029 0.4961 0.00%
2021-03-01 0 0.495 0.480 0.500 0.465 0.500 84,000 39,480 0.4700 0.495 0.480 0.500 0.465 0.500 84,000 0.4700 -2.94%
2021-02-26 0 0.510 0.470 0.510 0.465 0.510 20,000 9,680 0.4840 0.510 0.470 0.510 0.465 0.510 20,000 0.4840 0.00%
2021-02-25 0 0.510 0.465 0.510 0.520 0.520 4,000 2,080 0.5200 0.510 0.465 0.510 0.520 0.520 4,000 0.5200 5.15%
2021-02-24 0 0.485 0.470 0.485 0.440 0.495 1,517,000 713,740 0.4705 0.485 0.470 0.485 0.440 0.495 1,517,000 0.4705 1.04%
2021-02-23 0 0.480 0.475 0.480 0.470 0.490 2,030,220 970,959 0.4783 0.480 0.475 0.480 0.470 0.490 2,030,220 0.4783 0.00%
2021-02-22 0 0.480 0.470 0.480 0.470 0.600 2,383,334 1,229,264 0.5158 0.480 0.470 0.480 0.470 0.600 2,383,334 0.5158 -18.64%
2021-02-19 0 0.590 0.580 0.590 0.580 0.600 36,000 21,360 0.5933 0.590 0.580 0.590 0.580 0.600 36,000 0.5933 -1.67%
2021-02-18 0 0.600 0.590 0.600 0.590 0.630 426,000 256,400 0.6019 0.600 0.590 0.600 0.590 0.630 426,000 0.6019 0.00%
2021-02-17 0 0.600 0.580 0.600 0.580 0.610 330,400 197,356 0.5973 0.600 0.580 0.600 0.580 0.610 330,400 0.5973 -1.64%
2021-02-16 0 0.610 0.590 0.610 0.570 0.610 1,062,474 625,890 0.5891 0.610 0.590 0.610 0.570 0.610 1,062,474 0.5891 7.02%
2021-02-11 0 0.570 0.550 0.570 0.550 0.580 184,000 101,480 0.5515 0.570 0.550 0.570 0.550 0.580 184,000 0.5515 1.79%
2021-02-10 0 0.560 0.560 0.600 0.550 0.620 1,396,000 807,280 0.5783 0.560 0.560 0.600 0.550 0.620 1,396,000 0.5783 -9.68%
2021-02-09 0 0.620 0.610 0.630 0.610 0.620 24,000 14,680 0.6117 0.620 0.610 0.630 0.610 0.620 24,000 0.6117 1.64%
2021-02-08 0 0.610 0.600 0.610 0.610 0.610 13,000 7,870 0.6054 0.610 0.600 0.610 0.610 0.610 13,000 0.6054 5.17%
2021-02-05 0 0.580 0.590 0.630 - - 0 0 - 0.580 0.590 0.630 - - 0 - 0.00%
2021-02-04 0 0.580 0.580 0.630 0.580 0.590 156,000 91,280 0.5851 0.580 0.580 0.630 0.580 0.590 156,000 0.5851 -3.33%
2021-02-03 0 0.600 0.590 0.630 0.590 0.630 88,200 54,432 0.6171 0.600 0.590 0.630 0.590 0.630 88,200 0.6171 1.69%
2021-02-02 0 0.590 0.580 0.630 0.580 0.620 257,000 157,020 0.6110 0.590 0.580 0.630 0.580 0.620 257,000 0.6110 5.36%
2021-02-01 0 0.560 0.560 0.600 0.560 0.600 228,000 134,880 0.5916 0.560 0.560 0.600 0.560 0.600 228,000 0.5916 0.00%
2021-01-29 0 0.560 0.550 0.570 0.550 0.640 1,229,400 724,556 0.5894 0.560 0.550 0.570 0.550 0.640 1,229,400 0.5894 -5.08%
2021-01-28 0 0.590 0.570 0.590 0.570 0.650 1,072,600 649,068 0.6051 0.590 0.570 0.590 0.570 0.650 1,072,600 0.6051 0.00%
2021-01-27 0 0.590 0.570 0.590 0.570 0.610 43,000 25,530 0.5937 0.590 0.570 0.590 0.570 0.610 43,000 0.5937 1.72%
2021-01-26 0 0.580 0.560 0.600 0.550 0.610 191,200 111,130 0.5812 0.580 0.560 0.600 0.550 0.610 191,200 0.5812 -1.69%
2021-01-25 0 0.590 0.570 0.590 0.560 0.660 156,200 95,320 0.6102 0.590 0.570 0.590 0.560 0.660 156,200 0.6102 1.72%
2021-01-22 0 0.580 0.550 0.580 0.540 0.580 143,000 79,792 0.5580 0.580 0.550 0.580 0.540 0.580 143,000 0.5580 7.41%
2021-01-21 0 0.540 0.540 0.590 0.520 0.610 396,800 215,102 0.5421 0.540 0.540 0.590 0.520 0.610 396,800 0.5421 -3.57%
2021-01-20 0 0.560 0.560 0.630 0.550 0.560 13,800 7,718 0.5593 0.560 0.560 0.630 0.550 0.560 13,800 0.5593 0.00%
2021-01-19 0 0.560 0.560 0.630 - - 0 0 - 0.560 0.560 0.630 - - 0 - 0.00%
2021-01-18 0 0.560 0.560 0.620 0.530 0.560 17,800 9,738 0.5471 0.560 0.560 0.620 0.530 0.560 17,800 0.5471 -9.68%
2021-01-15 0 0.620 0.480 0.620 - - 0 0 - 0.620 0.480 0.620 - - 0 - 0.00%
2021-01-14 0 0.620 0.530 0.640 - - 0 0 - 0.620 0.530 0.640 - - 0 - 0.00%
2021-01-13 0 0.620 0.530 0.620 0.530 0.650 1,200 716 0.5967 0.620 0.530 0.620 0.530 0.650 1,200 0.5967 10.71%
2021-01-12 0 0.560 0.530 0.590 0.560 0.560 20,000 11,200 0.5600 0.560 0.530 0.590 0.560 0.560 20,000 0.5600 -0.88%
2021-01-11 0 0.600 0.600 0.670 0.600 0.610 4,600 2,800 0.6087 0.565 0.565 0.631 0.565 0.574 4,885 0.5732 0.00%
2021-01-08 0 0.060 0.057 0.061 0.055 0.060 498,000 29,278 0.0588 0.565 0.537 0.574 0.518 0.565 52,885 0.5536 1.69%
2021-01-07 0 0.059 0.056 0.059 0.056 0.059 1,320,000 75,816 0.0574 0.556 0.527 0.556 0.527 0.556 140,177 0.5409 0.00%
2021-01-06 0 0.059 0.057 0.059 0.058 0.064 170,000 10,036 0.0590 0.556 0.537 0.556 0.546 0.603 18,053 0.5559 0.00%
2021-01-05 0 0.059 0.059 0.060 0.059 0.061 100,000 6,050 0.0605 0.556 0.556 0.565 0.556 0.574 10,619 0.5697 -3.28%
2021-01-04 0 0.061 0.061 0.065 0.059 0.064 98,100 6,268 0.0639 0.574 0.574 0.612 0.556 0.603 10,418 0.6017 -6.15%
2020-12-31 0 0.065 0.058 0.065 0.058 0.065 436,000 25,522 0.0585 0.612 0.546 0.612 0.546 0.612 46,301 0.5512 3.17%
2020-12-30 0 0.063 0.057 0.064 - - 0 0 - 0.593 0.537 0.603 - - 0 - -1.56%
2020-12-29 0 0.064 0.057 0.064 0.057 0.064 16,000 1,008 0.0630 0.603 0.537 0.603 0.537 0.603 1,699 0.5933 -1.54%
2020-12-28 0 0.065 0.056 0.067 0.055 0.065 1,970,000 112,126 0.0569 0.612 0.527 0.631 0.518 0.612 209,204 0.5360 0.00%
2020-12-24 0 0.065 0.057 0.066 0.056 0.065 10,000 602 0.0602 0.612 0.537 0.621 0.527 0.612 1,062 0.5669 8.33%
2020-12-23 0 0.060 0.060 0.066 0.059 0.060 110,000 6,530 0.0594 0.565 0.565 0.621 0.556 0.565 11,681 0.5590 -1.64%
2020-12-22 0 0.061 0.060 0.061 0.058 0.067 4,000 250 0.0625 0.574 0.565 0.574 0.546 0.631 425 0.5885 -7.58%
2020-12-21 0 0.066 0.057 0.066 0.060 0.066 62,000 3,762 0.0607 0.621 0.537 0.621 0.565 0.621 6,584 0.5714 0.00%
2020-12-18 0 0.066 0.056 0.066 0.066 0.066 678,000 44,748 0.0660 0.621 0.527 0.621 0.621 0.621 72,000 0.6215 -1.49%
2020-12-17 0 0.067 0.061 0.067 0.067 0.067 4,000 268 0.0670 0.631 0.574 0.631 0.631 0.631 425 0.6309 -4.29%
2020-12-16 0 0.070 0.063 0.070 0.070 0.070 2,100 147 0.0700 0.659 0.593 0.659 0.659 0.659 223 0.6592 11.11%
2020-12-15 0 0.063 0.063 0.070 0.062 0.063 402,000 25,238 0.0628 0.593 0.593 0.659 0.584 0.593 42,690 0.5912 -1.56%
2020-12-14 0 0.064 0.064 0.068 0.063 0.070 224,000 15,258 0.0681 0.603 0.603 0.640 0.593 0.659 23,788 0.6414 -7.25%
2020-12-11 0 0.069 0.066 0.069 - - 0 0 - 0.650 0.621 0.650 - - 0 - -1.43%
2020-12-10 0 0.070 0.066 0.070 0.067 0.070 418,000 28,288 0.0677 0.659 0.621 0.659 0.631 0.659 44,389 0.6373 6.06%
2020-12-09 0 0.066 0.066 0.068 0.065 0.070 366,000 25,286 0.0691 0.621 0.621 0.640 0.612 0.659 38,867 0.6506 -1.49%
2020-12-08 0 0.067 0.065 0.069 0.064 0.067 1,496,500 97,326 0.0650 0.631 0.612 0.650 0.603 0.631 158,920 0.6124 1.52%
2020-12-07 0 0.066 0.063 0.066 0.063 0.069 3,074,000 203,542 0.0662 0.621 0.593 0.621 0.593 0.650 326,442 0.6235 4.76%
2020-12-04 0 0.063 0.059 0.064 0.059 0.063 8,440,000 517,138 0.0613 0.593 0.556 0.603 0.556 0.593 896,283 0.5770 5.00%
2020-12-03 0 0.060 0.058 0.060 0.058 0.060 298,000 17,288 0.0580 0.565 0.546 0.565 0.546 0.565 31,646 0.5463 1.69%
2020-12-02 0 0.059 0.059 0.060 0.058 0.059 54,000 3,134 0.0580 0.556 0.556 0.565 0.546 0.556 5,735 0.5465 1.72%
2020-12-01 0 0.058 0.058 0.060 0.058 0.058 290,000 16,820 0.0580 0.546 0.546 0.565 0.546 0.546 30,796 0.5462 -3.33%
2020-11-30 0 0.060 0.058 0.060 0.058 0.062 2,464,000 148,506 0.0603 0.565 0.546 0.565 0.546 0.584 261,664 0.5675 -3.23%
2020-11-27 0 0.062 0.059 0.062 0.058 0.062 548,000 32,896 0.0600 0.584 0.556 0.584 0.546 0.584 58,195 0.5653 5.08%
2020-11-26 0 0.059 0.059 0.062 0.058 0.065 5,208,000 319,070 0.0613 0.556 0.556 0.584 0.546 0.612 553,062 0.5769 -6.35%
2020-11-25 0 0.063 0.058 0.063 0.055 0.063 1,848,000 104,720 0.0567 0.593 0.546 0.593 0.518 0.593 196,248 0.5336 3.28%
2020-11-24 0 0.061 0.061 0.066 0.060 0.066 498,000 29,992 0.0602 0.574 0.574 0.621 0.565 0.621 52,885 0.5671 -8.96%
2020-11-23 0 0.067 0.060 0.067 0.061 0.071 3,912,000 252,736 0.0646 0.631 0.565 0.631 0.574 0.669 415,434 0.6084 -5.63%
2020-11-20 0 0.071 0.060 0.072 0.058 0.075 6,444,000 435,144 0.0675 0.669 0.565 0.678 0.546 0.706 684,319 0.6359 12.70%
2020-11-19 0 0.063 0.057 0.063 0.055 0.066 856,000 50,398 0.0589 0.593 0.537 0.593 0.518 0.621 90,903 0.5544 -3.08%
2020-11-18 0 0.065 0.057 0.065 0.056 0.069 696,000 42,780 0.0615 0.612 0.537 0.612 0.527 0.650 73,912 0.5788 16.07%
2020-11-17 0 0.056 0.056 0.057 0.053 0.057 2,610,000 144,200 0.0552 0.527 0.527 0.537 0.499 0.537 277,168 0.5203 3.70%
2020-11-16 0 0.054 0.051 0.055 0.051 0.054 892,000 46,136 0.0517 0.509 0.480 0.518 0.480 0.509 94,726 0.4870 0.00%
2020-11-13 0 0.054 0.052 0.055 0.051 0.054 1,154,000 60,118 0.0521 0.509 0.490 0.518 0.480 0.509 122,549 0.4906 0.00%
2020-11-12 0 0.054 0.052 0.054 0.052 0.054 1,514,000 80,728 0.0533 0.509 0.490 0.509 0.490 0.509 160,779 0.5021 0.00%
2020-11-11 0 0.054 0.052 0.054 0.050 0.056 1,280,600 66,755 0.0521 0.509 0.490 0.509 0.471 0.527 135,993 0.4909 -3.57%
2020-11-10 0 0.056 0.049 0.056 0.051 0.056 42,000 2,172 0.0517 0.527 0.461 0.527 0.480 0.527 4,460 0.4870 0.00%
2020-11-09 0 0.056 0.050 0.056 0.052 0.056 102,000 5,312 0.0521 0.527 0.471 0.527 0.490 0.527 10,832 0.4904 0.00%
2020-11-06 0 0.056 0.052 0.056 - - 0 0 - 0.527 0.490 0.527 - - 0 - 0.00%
2020-11-05 0 0.056 0.053 0.056 - - 0 0 - 0.527 0.499 0.527 - - 0 - 0.00%
2020-11-04 0 0.056 0.052 0.056 - - 0 0 - 0.527 0.490 0.527 - - 0 - 0.00%
2020-11-03 0 0.056 0.052 0.056 - - 0 0 - 0.527 0.490 0.527 - - 0 - 0.00%
2020-11-02 0 0.056 0.056 0.057 - - 0 0 - 0.527 0.527 0.537 - - 0 - 0.00%
2020-10-30 0 0.056 0.052 0.056 0.052 0.056 460,000 24,492 0.0532 0.527 0.490 0.527 0.490 0.527 48,850 0.5014 -1.75%
2020-10-29 0 0.057 0.053 0.057 - - 0 0 - 0.537 0.499 0.537 - - 0 - -3.39%
2020-10-28 0 0.059 0.053 0.059 - - 0 0 - 0.556 0.499 0.556 - - 0 - -1.67%
2020-10-27 0 0.060 0.053 0.063 - - 0 0 - 0.565 0.499 0.593 - - 0 - 0.00%
2020-10-23 0 0.060 0.053 0.060 0.062 0.062 4,000 248 0.0620 0.565 0.499 0.565 0.584 0.584 425 0.5838 -3.23%
2020-10-22 0 0.062 0.062 0.063 - - 0 0 - 0.584 0.584 0.593 - - 0 - 0.00%
2020-10-21 0 0.062 0.057 0.062 0.057 0.062 170,000 9,700 0.0571 0.584 0.537 0.584 0.537 0.584 18,053 0.5373 8.77%
2020-10-20 0 0.057 0.053 0.057 0.051 0.057 180,000 9,382 0.0521 0.537 0.499 0.537 0.480 0.537 19,115 0.4908 -9.52%
2020-10-19 0 0.063 0.051 0.065 - - 0 0 - 0.593 0.480 0.612 - - 0 - 0.00%
2020-10-16 0 0.063 0.052 0.065 0.051 0.063 58,000 3,306 0.0570 0.593 0.490 0.612 0.480 0.593 6,159 0.5368 10.53%
2020-10-15 0 0.057 0.051 0.057 - - 0 0 - 0.537 0.480 0.537 - - 0 - 0.00%
2020-10-14 0 0.057 0.051 0.057 - - 0 0 - 0.537 0.480 0.537 - - 0 - 0.00%
2020-10-12 0 0.057 0.051 0.057 - - 0 0 - 0.537 0.480 0.537 - - 0 - 0.00%
2020-10-09 0 0.057 0.051 0.057 - - 0 0 - 0.537 0.480 0.537 - - 0 - 0.00%
2020-10-08 0 0.057 0.050 0.057 - - 0 0 - 0.537 0.471 0.537 - - 0 - 0.00%
2020-10-07 0 0.057 0.050 0.057 0.051 0.057 62,000 3,174 0.0512 0.537 0.471 0.537 0.480 0.537 6,584 0.4821 0.00%
2020-10-06 0 0.057 0.050 0.057 - - 0 0 - 0.537 0.471 0.537 - - 0 - 0.00%
2020-10-05 0 0.057 0.050 0.057 - - 0 0 - 0.537 0.471 0.537 - - 0 - 0.00%
2020-09-30 0 0.057 0.048 0.057 - - 0 0 - 0.537 0.452 0.537 - - 0 - 0.00%
2020-09-29 0 0.057 0.048 0.059 - - 0 0 - 0.537 0.452 0.556 - - 0 - 0.00%
2020-09-28 0 0.057 0.048 0.057 - - 0 0 - 0.537 0.452 0.537 - - 0 - 0.00%
2020-09-25 0 0.057 0.048 0.057 0.048 0.057 110,000 5,948 0.0541 0.537 0.452 0.537 0.452 0.537 11,681 0.5092 1.79%
2020-09-24 0 0.056 0.047 0.057 - - 0 0 - 0.527 0.443 0.537 - - 0 - 0.00%
2020-09-23 0 0.056 0.048 0.057 0.056 0.056 400,000 22,400 0.0560 0.527 0.452 0.537 0.527 0.527 42,478 0.5273 -1.75%
2020-09-22 0 0.057 0.051 0.057 0.051 0.057 102,000 5,406 0.0530 0.537 0.480 0.537 0.480 0.537 10,832 0.4991 -1.72%
2020-09-21 0 0.058 0.054 0.058 0.053 0.058 44,000 2,342 0.0532 0.546 0.509 0.546 0.499 0.546 4,673 0.5012 0.00%
2020-09-18 0 0.058 0.053 0.058 - - 0 0 - 0.546 0.499 0.546 - - 0 - 0.00%
2020-09-17 0 0.058 0.054 0.059 0.054 0.058 188,000 10,160 0.0540 0.546 0.509 0.556 0.509 0.546 19,965 0.5089 0.00%
2020-09-16 0 0.058 0.053 0.059 - - 0 0 - 0.546 0.499 0.556 - - 0 - 0.00%
2020-09-15 0 0.058 0.053 0.059 - - 0 0 - 0.546 0.499 0.556 - - 0 - 0.00%
2020-09-14 0 0.058 0.053 0.059 - - 0 0 - 0.546 0.499 0.556 - - 0 - 0.00%
2020-09-11 0 0.058 0.053 0.059 - - 0 0 - 0.546 0.499 0.556 - - 0 - 0.00%
2020-09-10 0 0.058 0.053 0.059 - - 0 0 - 0.546 0.499 0.556 - - 0 - 0.00%
2020-09-09 0 0.058 0.053 0.059 - - 0 0 - 0.546 0.499 0.556 - - 0 - 0.00%
2020-09-08 0 0.058 0.053 0.060 - - 0 0 - 0.546 0.499 0.565 - - 0 - 0.00%
2020-09-07 0 0.058 0.055 0.060 - - 2,162,000 118,910 0.0550 0.546 0.518 0.565 - - 229,593 0.5179 0.00%
2020-09-04 0 0.058 0.053 0.060 - - 0 0 - 0.546 0.499 0.565 - - 0 - 0.00%
2020-09-03 0 0.058 0.053 0.060 - - 0 0 - 0.546 0.499 0.565 - - 0 - 0.00%
2020-09-02 0 0.058 0.056 0.059 0.057 0.058 172,000 9,974 0.0580 0.546 0.527 0.556 0.537 0.546 18,265 0.5461 0.00%
2020-09-01 0 0.058 0.055 0.058 0.054 0.058 2,672,000 146,870 0.0550 0.546 0.518 0.546 0.509 0.546 283,752 0.5176 -3.33%
2020-08-31 0 0.060 0.056 0.060 0.056 0.064 102,000 5,834 0.0572 0.565 0.527 0.565 0.527 0.603 10,832 0.5386 -10.45%
2020-08-28 0 0.067 0.057 0.067 - - 0 0 - 0.631 0.537 0.631 - - 0 - 0.00%
2020-08-27 0 0.067 0.057 0.068 - - 0 0 - 0.631 0.537 0.640 - - 0 - 0.00%
2020-08-26 0 0.067 0.057 0.067 - - 0 0 - 0.631 0.537 0.631 - - 0 - 0.00%
2020-08-25 0 0.067 0.057 0.067 - - 0 0 - 0.631 0.537 0.631 - - 0 - 0.00%
2020-08-24 0 0.067 0.056 0.067 0.067 0.067 60,000 4,020 0.0670 0.631 0.527 0.631 0.631 0.631 6,372 0.6309 0.00%
2020-08-21 0 0.067 0.055 0.067 - - 0 0 - 0.631 0.518 0.631 - - 0 - 0.00%
2020-08-20 0 0.067 0.054 0.067 0.067 0.068 26,000 1,766 0.0679 0.631 0.509 0.631 0.631 0.640 2,761 0.6396 6.35%
2020-08-19 0 0.063 0.052 0.068 - - 0 0 - 0.593 0.490 0.640 - - 0 - 0.00%
2020-08-18 0 0.063 0.058 0.068 - - 0 0 - 0.593 0.546 0.640 - - 0 - 0.00%
2020-08-17 0 0.063 0.058 0.068 - - 0 0 - 0.593 0.546 0.640 - - 0 - 0.00%
2020-08-14 0 0.063 0.063 0.067 0.058 0.063 70,000 4,400 0.0629 0.593 0.593 0.631 0.546 0.593 7,434 0.5919 8.62%
2020-08-13 0 0.058 0.055 0.062 0.058 0.062 86,000 5,276 0.0613 0.546 0.518 0.584 0.546 0.584 9,133 0.5777 -3.33%
2020-08-12 0 0.060 0.054 0.068 - - 1,000,000 56,000 0.0560 0.565 0.509 0.640 - - 106,195 0.5273 0.00%
2020-08-11 0 0.060 0.053 0.067 0.059 0.060 62,000 3,668 0.0592 0.565 0.499 0.631 0.556 0.565 6,584 0.5571 1.69%
2020-08-10 0 0.059 0.053 0.059 - - 0 0 - 0.556 0.499 0.556 - - 0 - 0.00%
2020-08-07 0 0.059 0.053 0.059 0.055 0.059 14,000 778 0.0556 0.556 0.499 0.556 0.518 0.556 1,487 0.5233 0.00%
2020-08-06 0 0.059 0.053 0.059 - - 0 0 - 0.556 0.499 0.556 - - 0 - 0.00%
2020-08-05 0 0.059 0.053 0.059 0.054 0.059 4,000 226 0.0565 0.556 0.499 0.556 0.509 0.556 425 0.5320 1.72%
2020-08-04 0 0.058 0.058 0.059 0.058 0.059 52,000 3,036 0.0584 0.546 0.546 0.556 0.546 0.556 5,522 0.5498 -1.69%
2020-08-03 0 0.059 0.054 0.059 - - 0 0 - 0.556 0.509 0.556 - - 0 - 0.00%
2020-07-31 0 0.059 0.054 0.059 0.052 0.059 218,000 12,374 0.0568 0.556 0.509 0.556 0.490 0.556 23,150 0.5345 0.00%
2020-07-30 0 0.059 0.054 0.059 - - 0 0 - 0.556 0.509 0.556 - - 0 - 0.00%
2020-07-29 0 0.059 0.057 0.059 0.055 0.059 572,000 32,050 0.0560 0.556 0.537 0.556 0.518 0.556 60,743 0.5276 -7.81%
2020-07-28 0 0.064 0.051 0.064 - - 0 0 - 0.603 0.480 0.603 - - 0 - 0.00%
2020-07-27 0 0.064 0.056 0.064 0.055 0.064 1,126,000 62,336 0.0554 0.603 0.527 0.603 0.518 0.603 119,575 0.5213 -1.54%
2020-07-24 0 0.065 0.060 0.065 0.060 0.065 262,000 15,030 0.0574 0.612 0.565 0.612 0.565 0.612 27,823 0.5402 8.33%
2020-07-23 0 0.060 0.056 0.061 0.055 0.070 510,000 31,862 0.0625 0.565 0.527 0.574 0.518 0.659 54,159 0.5883 -9.09%
2020-07-22 0 0.066 0.056 0.066 0.058 0.066 62,000 3,612 0.0583 0.621 0.527 0.621 0.546 0.621 6,584 0.5486 -4.35%
2020-07-21 0 0.069 0.058 0.075 - - 0 0 - 0.650 0.546 0.706 - - 0 - 0.00%
2020-07-20 0 0.069 0.058 0.075 - - 0 0 - 0.650 0.546 0.706 - - 0 - 0.00%
2020-07-17 0 0.069 0.058 0.074 - - 0 0 - 0.650 0.546 0.697 - - 0 - 0.00%
2020-07-16 0 0.069 0.058 0.069 - - 0 0 - 0.650 0.546 0.650 - - 0 - -2.82%
2020-07-15 0 0.071 0.058 0.073 0.058 0.075 56,000 3,834 0.0685 0.669 0.546 0.687 0.546 0.706 5,947 0.6447 7.58%
2020-07-14 0 0.066 0.066 0.075 0.056 0.066 864,000 56,944 0.0659 0.621 0.621 0.706 0.527 0.621 91,752 0.6206 1.54%
2020-07-13 0 0.065 0.056 0.065 0.056 0.065 42,000 2,370 0.0564 0.612 0.527 0.612 0.527 0.612 4,460 0.5314 -1.52%
2020-07-10 0 0.066 0.051 0.066 - - 0 0 - 0.621 0.480 0.621 - - 0 - 0.00%
2020-07-09 0 0.066 0.063 0.066 0.055 0.066 924,000 54,778 0.0593 0.621 0.593 0.621 0.518 0.621 98,124 0.5583 3.12%
2020-07-08 0 0.064 0.050 0.064 - - 0 0 - 0.603 0.471 0.603 - - 0 - 0.00%
2020-07-07 0 0.064 0.051 0.064 - - 0 0 - 0.603 0.480 0.603 - - 0 - -1.54%
2020-07-06 0 0.065 0.051 0.062 - - 0 0 - 0.612 0.480 0.584 - - 0 - -1.52%
2020-07-03 0 0.066 0.055 0.066 0.047 0.066 432,000 24,666 0.0571 0.621 0.518 0.621 0.443 0.621 45,876 0.5377 4.76%
2020-07-02 0 0.063 0.047 0.063 0.047 0.063 154,000 8,354 0.0542 0.593 0.443 0.593 0.443 0.593 16,354 0.5108 18.87%
2020-06-30 0 0.053 0.046 0.053 - - 0 0 - 0.499 0.433 0.499 - - 0 - 0.00%
2020-06-29 0 0.053 0.047 0.053 0.046 0.053 6,000 290 0.0483 0.499 0.443 0.499 0.433 0.499 637 0.4551 1.92%
2020-06-26 0 0.052 0.045 0.052 - - 0 0 - 0.490 0.424 0.490 - - 0 - -1.89%
2020-06-24 0 0.053 0.045 0.053 - - 0 0 - 0.499 0.424 0.499 - - 0 - 0.00%
2020-06-23 0 0.053 0.044 0.053 0.049 0.053 104,000 5,200 0.0500 0.499 0.414 0.499 0.461 0.499 11,044 0.4708 3.92%
2020-06-22 0 0.051 0.044 0.051 0.051 0.051 2,000 102 0.0510 0.480 0.414 0.480 0.480 0.480 212 0.4803 6.25%
2020-06-19 0 0.048 0.045 0.052 - - 0 0 - 0.452 0.424 0.490 - - 0 - 0.00%
2020-06-18 0 0.048 0.045 0.050 - - 0 0 - 0.452 0.424 0.471 - - 0 - 0.00%
2020-06-17 0 0.048 0.045 0.049 0.045 0.049 480,000 22,690 0.0473 0.452 0.424 0.461 0.424 0.461 50,973 0.4451 0.00%
2020-06-16 0 0.048 0.045 0.049 - - 0 0 - 0.452 0.424 0.461 - - 0 - 0.00%
2020-06-15 0 0.048 0.045 0.048 - - 0 0 - 0.452 0.424 0.452 - - 0 - 0.00%
2020-06-12 0 0.048 0.046 0.054 - - 0 0 - 0.452 0.433 0.509 - - 0 - 0.00%
2020-06-11 0 0.048 0.045 0.049 0.046 0.048 76,000 3,528 0.0464 0.452 0.424 0.461 0.433 0.452 8,071 0.4371 0.00%
2020-06-10 0 0.048 0.041 0.050 - - 0 0 - 0.452 0.386 0.471 - - 0 - 0.00%
2020-06-09 0 0.048 0.046 0.048 0.045 0.049 92,000 4,218 0.0458 0.452 0.433 0.452 0.424 0.461 9,770 0.4317 -4.00%
2020-06-08 0 0.050 0.046 0.050 0.046 0.050 106,000 4,900 0.0462 0.471 0.433 0.471 0.433 0.471 11,257 0.4353 0.00%
2020-06-05 0 0.050 0.046 0.050 - - 0 0 - 0.471 0.433 0.471 - - 0 - -7.41%
2020-06-04 0 0.054 0.047 0.054 0.044 0.057 578,000 26,798 0.0464 0.509 0.443 0.509 0.414 0.537 61,381 0.4366 3.85%
2020-06-03 0 0.052 0.046 0.052 - - 0 0 - 0.490 0.433 0.490 - - 0 - -1.89%
2020-06-02 0 0.053 0.046 0.053 - - 0 0 - 0.499 0.433 0.499 - - 0 - -1.85%
2020-06-01 0 0.054 0.046 0.054 0.054 0.054 10,000 540 0.0540 0.509 0.433 0.509 0.509 0.509 1,062 0.5085 -1.82%
2020-05-29 0 0.055 0.045 0.055 0.045 0.055 154,000 7,320 0.0475 0.518 0.424 0.518 0.424 0.518 16,354 0.4476 12.24%
2020-05-28 0 0.049 0.045 0.054 0.045 0.054 142,000 6,992 0.0492 0.461 0.424 0.509 0.424 0.509 15,080 0.4637 -14.04%
2020-05-27 0 0.057 0.050 0.058 - - 0 0 - 0.537 0.471 0.546 - - 0 - 0.00%
2020-05-26 0 0.057 0.050 0.057 - - 0 0 - 0.537 0.471 0.537 - - 0 - 0.00%
2020-05-25 0 0.057 0.051 0.057 - - 0 0 - 0.537 0.480 0.537 - - 0 - -1.72%
2020-05-22 0 0.058 0.051 0.058 - - 0 0 - 0.546 0.480 0.546 - - 0 - 0.00%
2020-05-21 0 0.058 0.051 0.058 - - 0 0 - 0.546 0.480 0.546 - - 0 - 0.00%
2020-05-20 0 0.058 0.045 0.058 0.052 0.058 6,000 324 0.0540 0.546 0.424 0.546 0.490 0.546 637 0.5085 11.54%
2020-05-19 0 0.052 0.045 0.058 - - 0 0 - 0.490 0.424 0.546 - - 0 - 0.00%
2020-05-18 0 0.052 0.038 0.059 0.042 0.053 926,000 42,460 0.0459 0.490 0.358 0.556 0.395 0.499 98,336 0.4318 13.04%
2020-05-15 0 0.046 0.044 0.046 0.044 0.060 3,364,000 159,834 0.0475 0.433 0.414 0.433 0.414 0.565 357,239 0.4474 -2.13%
2020-05-14 0 0.047 0.045 0.047 0.045 0.047 1,452,000 65,344 0.0450 0.443 0.424 0.443 0.424 0.443 154,195 0.4238 -4.08%
2020-05-13 0 0.049 0.044 0.049 0.044 0.049 3,258,000 146,628 0.0450 0.461 0.414 0.461 0.414 0.461 345,982 0.4238 0.00%
2020-05-12 0 0.049 0.044 0.049 - - 0 0 - 0.461 0.414 0.461 - - 0 - 0.00%
2020-05-11 0 0.049 0.044 0.049 0.047 0.049 4,000 192 0.0480 0.461 0.414 0.461 0.443 0.461 425 0.4520 -2.00%
2020-05-08 0 0.050 0.047 0.050 0.049 0.050 602,000 29,500 0.0490 0.471 0.443 0.471 0.461 0.471 63,929 0.4614 0.00%
2020-05-07 0 0.050 0.046 0.050 - - 0 0 - 0.471 0.433 0.471 - - 0 - -1.96%
2020-05-06 0 0.051 0.044 0.051 - - 0 0 - 0.480 0.414 0.480 - - 0 - 0.00%
2020-05-05 0 0.051 0.044 0.051 - - 0 0 - 0.480 0.414 0.480 - - 0 - 0.00%
2020-05-04 0 0.051 0.044 0.051 - - 0 0 - 0.480 0.414 0.480 - - 0 - 0.00%
2020-04-29 0 0.051 0.044 0.051 - - 0 0 - 0.480 0.414 0.480 - - 0 - 0.00%
2020-04-28 0 0.051 0.044 0.053 - - 0 0 - 0.480 0.414 0.499 - - 0 - 0.00%
2020-04-27 0 0.051 0.044 0.053 - - 0 0 - 0.480 0.414 0.499 - - 0 - 0.00%
2020-04-24 0 0.051 0.044 0.052 - - 0 0 - 0.480 0.414 0.490 - - 0 - 0.00%
2020-04-23 0 0.051 0.046 0.052 0.051 0.051 60,000 3,060 0.0510 0.480 0.433 0.490 0.480 0.480 6,372 0.4803 -1.92%
2020-04-22 0 0.052 0.044 0.054 - - 0 0 - 0.490 0.414 0.509 - - 0 - 0.00%
2020-04-21 0 0.052 0.046 0.054 0.045 0.052 60,000 2,758 0.0460 0.490 0.433 0.509 0.424 0.490 6,372 0.4329 0.00%
2020-04-20 0 0.052 0.047 0.052 0.044 0.052 1,570,000 72,682 0.0463 0.490 0.443 0.490 0.414 0.490 166,726 0.4359 6.12%
2020-04-17 0 0.049 0.046 0.050 - - 0 0 - 0.461 0.433 0.471 - - 0 - 0.00%
2020-04-16 0 0.049 0.044 0.050 0.046 0.050 52,000 2,530 0.0487 0.461 0.414 0.471 0.433 0.471 5,522 0.4582 -3.92%
2020-04-15 0 0.051 0.048 0.050 0.049 0.054 3,702,000 186,514 0.0504 0.480 0.452 0.471 0.461 0.509 393,133 0.4744 -13.56%
2020-04-14 0 0.059 0.051 0.060 0.051 0.059 18,000 1,016 0.0564 0.556 0.480 0.565 0.480 0.556 1,912 0.5315 0.00%
2020-04-09 0 0.059 0.055 0.059 - - 0 0 - 0.556 0.518 0.556 - - 0 - 0.00%
2020-04-08 0 0.059 0.051 0.059 - - 0 0 - 0.556 0.480 0.556 - - 0 - 0.00%
2020-04-07 0 0.059 0.051 0.059 - - 0 0 - 0.556 0.480 0.556 - - 0 - 0.00%
2020-04-06 0 0.059 0.051 0.059 - - 0 0 - 0.556 0.480 0.556 - - 0 - 0.00%
2020-04-03 0 0.059 0.050 0.059 0.051 0.059 144,000 7,462 0.0518 0.556 0.471 0.556 0.480 0.556 15,292 0.4880 0.00%
2020-04-02 0 0.059 0.052 0.060 0.053 0.059 102,000 5,418 0.0531 0.556 0.490 0.565 0.499 0.556 10,832 0.5002 0.00%
2020-04-01 0 0.059 0.049 0.060 - - 0 0 - 0.556 0.461 0.565 - - 0 - 0.00%
2020-03-31 0 0.059 0.047 0.059 0.055 0.060 110,000 6,124 0.0557 0.556 0.443 0.556 0.518 0.565 11,681 0.5243 7.27%
2020-03-30 0 0.055 0.046 0.055 0.048 0.057 102,000 5,046 0.0495 0.518 0.433 0.518 0.452 0.537 10,832 0.4658 -5.17%
2020-03-27 0 0.058 0.050 0.058 - - 0 0 - 0.546 0.471 0.546 - - 0 - 0.00%
2020-03-26 0 0.058 0.050 0.058 - - 0 0 - 0.546 0.471 0.546 - - 0 - 0.00%
2020-03-25 0 0.058 0.048 0.060 - - 0 0 - 0.546 0.452 0.565 - - 0 - 0.00%
2020-03-24 0 0.058 0.052 0.060 - - 0 0 - 0.546 0.490 0.565 - - 0 - 0.00%
2020-03-23 0 0.058 0.048 0.058 - - 0 0 - 0.546 0.452 0.546 - - 0 - 0.00%
2020-03-20 0 0.058 0.053 0.058 0.050 0.060 440,000 23,026 0.0523 0.546 0.499 0.546 0.471 0.565 46,726 0.4928 3.57%
2020-03-19 0 0.056 0.050 0.056 - - 0 0 - 0.527 0.471 0.527 - - 0 - -6.67%
2020-03-18 0 0.060 0.051 0.060 0.052 0.062 72,000 3,820 0.0531 0.565 0.480 0.565 0.490 0.584 7,646 0.4996 0.00%
2020-03-17 0 0.060 0.052 0.060 - - 0 0 - 0.565 0.490 0.565 - - 0 - 0.00%
2020-03-16 0 0.060 0.060 0.061 0.058 0.075 2,570,000 159,058 0.0619 0.565 0.565 0.574 0.546 0.706 272,920 0.5828 -20.00%
2020-03-13 0 0.075 0.061 0.075 0.060 0.076 1,284,000 77,642 0.0605 0.706 0.574 0.706 0.565 0.716 136,354 0.5694 10.29%
2020-03-12 0 0.068 0.063 0.072 0.063 0.070 102,000 6,682 0.0655 0.640 0.593 0.678 0.593 0.659 10,832 0.6169 -5.56%
2020-03-11 0 0.072 0.064 0.072 - - 0 0 - 0.678 0.603 0.678 - - 0 - -1.37%
2020-03-10 0 0.073 0.062 0.073 - - 0 0 - 0.687 0.584 0.687 - - 0 - 0.00%
2020-03-09 0 0.073 0.066 0.073 0.065 0.073 764,000 52,086 0.0682 0.687 0.621 0.687 0.612 0.687 81,133 0.6420 0.00%
2020-03-06 0 0.073 0.068 0.073 0.068 0.073 152,000 10,746 0.0707 0.687 0.640 0.687 0.640 0.687 16,142 0.6657 -1.35%
2020-03-05 0 0.074 0.067 0.074 0.070 0.074 36,000 2,568 0.0713 0.697 0.631 0.697 0.659 0.697 3,823 0.6717 1.37%
2020-03-04 0 0.073 0.070 0.073 0.071 0.073 74,000 5,306 0.0717 0.687 0.659 0.687 0.669 0.687 7,858 0.6752 4.29%
2020-03-03 0 0.070 0.070 0.075 0.070 0.099 6,830,000 530,594 0.0777 0.659 0.659 0.706 0.659 0.932 725,310 0.7315 -4.11%
2020-03-02 0 0.073 0.068 0.073 - - 0 0 - 0.687 0.640 0.687 - - 0 - 0.00%
2020-02-28 0 0.073 0.068 0.074 0.067 0.077 2,272,000 158,250 0.0697 0.687 0.640 0.697 0.631 0.725 241,274 0.6559 0.00%
2020-02-27 0 0.073 0.075 0.076 0.071 0.079 354,000 26,330 0.0744 0.687 0.706 0.716 0.669 0.744 37,593 0.7004 -6.41%
2020-02-26 0 0.078 0.075 0.078 0.078 0.078 154,000 12,012 0.0780 0.735 0.706 0.735 0.735 0.735 16,354 0.7345 0.00%
2020-02-25 0 0.078 0.075 0.078 0.078 0.078 190,000 14,820 0.0780 0.735 0.706 0.735 0.735 0.735 20,177 0.7345 0.00%
2020-02-24 0 0.078 0.075 0.080 0.078 0.078 50,000 3,900 0.0780 0.735 0.706 0.753 0.735 0.735 5,310 0.7345 0.00%
2020-02-21 0 0.078 0.078 0.084 0.071 0.083 1,898,000 139,790 0.0737 0.735 0.735 0.791 0.669 0.782 201,558 0.6935 -14.29%
2020-02-20 0 0.091 0.082 0.091 0.098 0.098 52,000 5,096 0.0980 0.857 0.772 0.857 0.923 0.923 5,522 0.9228 -3.19%
2020-02-19 0 0.094 0.094 0.095 - - 0 0 - 0.885 0.885 0.895 - - 0 - 4.44%
2020-02-18 0 0.090 0.080 0.090 0.097 0.097 2,000 194 0.0970 0.848 0.753 0.848 0.913 0.913 212 0.9134 3.45%
2020-02-17 0 0.087 0.080 0.087 0.080 0.099 56,000 5,076 0.0906 0.819 0.753 0.819 0.753 0.932 5,947 0.8536 -2.25%
2020-02-14 0 0.089 0.077 0.089 0.077 0.089 320,000 27,440 0.0858 0.838 0.725 0.838 0.725 0.838 33,982 0.8075 11.25%
2020-02-13 0 0.080 0.080 0.089 0.080 0.095 410,000 35,546 0.0867 0.753 0.753 0.838 0.753 0.895 43,540 0.8164 -11.11%
2020-02-12 0 0.090 0.086 0.090 0.082 0.100 7,224,000 652,098 0.0903 0.848 0.810 0.848 0.772 0.942 767,150 0.8500 18.42%
2020-02-11 0 0.076 0.076 0.079 0.072 0.080 1,716,000 125,218 0.0730 0.716 0.716 0.744 0.678 0.753 182,230 0.6871 -5.00%
2020-02-10 0 0.080 0.073 0.080 0.080 0.080 2,000 160 0.0800 0.753 0.687 0.753 0.753 0.753 212 0.7533 2.56%
2020-02-07 0 0.078 0.076 0.080 - - 0 0 - 0.735 0.716 0.753 - - 0 - 0.00%
2020-02-06 0 0.078 0.071 0.080 0.072 0.080 1,170,000 91,894 0.0785 0.735 0.669 0.753 0.678 0.753 124,248 0.7396 -2.50%
2020-02-05 0 0.080 0.072 0.080 0.076 0.080 12,000 920 0.0767 0.753 0.678 0.753 0.716 0.753 1,274 0.7219 2.56%
2020-02-04 0 0.078 0.075 0.080 - - 0 0 - 0.735 0.706 0.753 - - 0 - 0.00%
2020-02-03 0 0.078 0.075 0.078 0.077 0.080 10,000 780 0.0780 0.735 0.706 0.735 0.725 0.753 1,062 0.7345 1.30%
2020-01-31 0 0.077 0.070 0.077 0.070 0.080 106,000 8,380 0.0791 0.725 0.659 0.725 0.659 0.753 11,257 0.7444 -2.53%
2020-01-30 0 0.079 0.067 0.080 0.070 0.079 106,000 7,556 0.0713 0.744 0.631 0.753 0.659 0.744 11,257 0.6712 -1.25%
2020-01-29 0 0.080 0.072 0.080 0.080 0.080 4,000 320 0.0800 0.753 0.678 0.753 0.753 0.753 425 0.7533 0.00%
2020-01-24 0 0.080 0.070 0.080 0.072 0.080 14,000 1,054 0.0753 0.753 0.659 0.753 0.678 0.753 1,487 0.7089 -1.23%
2020-01-23 0 0.081 0.075 0.081 - - 0 0 - 0.763 0.706 0.763 - - 0 - 0.00%
2020-01-22 0 0.081 0.078 0.081 0.081 0.081 8,000 648 0.0810 0.763 0.735 0.763 0.763 0.763 850 0.7628 0.00%
2020-01-21 0 0.081 0.075 0.081 0.078 0.081 16,000 1,254 0.0784 0.763 0.706 0.763 0.735 0.763 1,699 0.7380 0.00%
2020-01-20 0 0.081 0.070 0.081 0.079 0.081 12,000 952 0.0793 0.763 0.659 0.763 0.744 0.763 1,274 0.7471 0.00%
2020-01-17 0 0.081 0.070 0.084 - - 0 0 - 0.763 0.659 0.791 - - 0 - 0.00%
2020-01-16 0 0.081 0.070 0.084 - - 0 0 - 0.763 0.659 0.791 - - 0 - 0.00%
2020-01-15 0 0.081 0.070 0.085 - - 0 0 - 0.763 0.659 0.800 - - 0 - 0.00%
2020-01-14 0 0.081 0.070 0.081 - - 0 0 - 0.763 0.659 0.763 - - 0 - -1.22%
2020-01-13 0 0.082 0.073 0.082 0.073 0.087 18,000 1,404 0.0780 0.772 0.687 0.772 0.687 0.819 1,912 0.7345 -1.20%
2020-01-10 0 0.083 0.073 0.084 - - 0 0 - 0.782 0.687 0.791 - - 0 - 0.00%
2020-01-09 0 0.083 0.073 0.087 0.083 0.083 30,000 2,490 0.0830 0.782 0.687 0.819 0.782 0.782 3,186 0.7816 -1.19%
2020-01-08 0 0.084 0.070 0.087 - - 0 0 - 0.791 0.659 0.819 - - 0 - 0.00%
2020-01-07 0 0.084 0.073 0.084 - - 0 0 - 0.791 0.687 0.791 - - 0 - 0.00%
2020-01-06 0 0.084 0.074 0.086 - - 0 0 - 0.791 0.697 0.810 - - 0 - 0.00%
2020-01-03 0 0.084 0.075 0.085 0.084 0.084 40,000 3,360 0.0840 0.791 0.706 0.800 0.791 0.791 4,248 0.7910 -2.33%
2020-01-02 0 0.086 0.074 0.088 0.076 0.086 18,000 1,388 0.0771 0.810 0.697 0.829 0.716 0.810 1,912 0.7261 1.18%
2019-12-31 0 0.085 0.076 0.086 - - 0 0 - 0.800 0.716 0.810 - - 0 - 0.00%
2019-12-30 0 0.085 0.077 0.085 0.085 0.085 110,000 8,850 0.0805 0.800 0.725 0.800 0.800 0.800 11,681 0.7576 6.25%
2019-12-27 0 0.080 0.076 0.120 - - 0 0 - 0.753 0.716 1.130 - - 0 - -2.44%
2019-12-24 0 0.082 0.076 0.084 - - 0 0 - 0.772 0.716 0.791 - - 0 - 0.00%
2019-12-23 0 0.082 0.078 0.118 0.079 0.082 42,000 3,324 0.0791 0.772 0.735 1.111 0.744 0.772 4,460 0.7453 -2.38%
2019-12-20 0 0.084 0.076 0.090 - - 0 0 - 0.791 0.716 0.848 - - 0 - 0.00%
2019-12-19 0 0.084 0.080 0.084 0.084 0.095 570,000 48,470 0.0850 0.791 0.753 0.791 0.791 0.895 60,531 0.8007 -16.00%
2019-12-18 0 0.100 0.083 0.100 0.083 0.108 76,000 6,540 0.0861 0.942 0.782 0.942 0.782 1.017 8,071 0.8103 13.64%
2019-12-17 0 0.088 0.077 0.100 - - 0 0 - 0.829 0.725 0.942 - - 0 - 0.00%
2019-12-16 0 0.088 0.077 0.088 - - 0 0 - 0.829 0.725 0.829 - - 0 - 0.00%
2019-12-13 0 0.088 0.077 0.088 - - 0 0 - 0.829 0.725 0.829 - - 0 - 0.00%
2019-12-12 0 0.088 0.077 0.088 - - 0 0 - 0.829 0.725 0.829 - - 0 - 0.00%
2019-12-11 0 0.088 0.077 0.088 0.088 0.090 74,000 6,516 0.0881 0.829 0.725 0.829 0.829 0.848 7,858 0.8292 4.76%
2019-12-10 0 0.084 0.073 0.088 0.072 0.084 648,000 50,458 0.0779 0.791 0.687 0.829 0.678 0.791 68,814 0.7333 5.00%
2019-12-09 0 0.080 0.074 0.081 0.073 0.083 848,000 64,224 0.0757 0.753 0.697 0.763 0.687 0.782 90,053 0.7132 -4.76%
2019-12-06 0 0.084 0.080 0.088 0.084 0.084 2,000 168 0.0840 0.791 0.753 0.829 0.791 0.791 212 0.7910 5.00%
2019-12-05 0 0.080 0.071 0.080 - - 0 0 - 0.753 0.669 0.753 - - 0 - -1.23%
2019-12-04 0 0.081 0.071 0.081 0.072 0.082 154,000 11,264 0.0731 0.763 0.669 0.763 0.678 0.772 16,354 0.6888 -5.81%
2019-12-03 0 0.086 0.070 0.087 0.073 0.086 102,000 7,642 0.0749 0.810 0.659 0.819 0.687 0.810 10,832 0.7055 0.00%
2019-12-02 0 0.086 0.070 0.086 - - 0 0 - 0.810 0.659 0.810 - - 0 - 0.00%
2019-11-29 0 0.086 0.070 0.086 - - 0 0 - 0.810 0.659 0.810 - - 0 - -2.27%
2019-11-28 0 0.088 0.072 0.088 - - 0 0 - 0.829 0.678 0.829 - - 0 - 0.00%
2019-11-27 0 0.088 0.088 0.090 0.080 0.090 24,000 1,972 0.0822 0.829 0.829 0.848 0.753 0.848 2,549 0.7737 3.53%
2019-11-26 0 0.085 0.071 0.087 0.071 0.087 6,000 458 0.0763 0.800 0.669 0.819 0.669 0.819 637 0.7188 -2.30%
2019-11-25 0 0.087 0.087 0.146 - - 0 0 - 0.819 0.819 1.375 - - 0 - 8.75%
2019-11-22 0 0.080 0.070 0.088 - - 0 0 - 0.753 0.659 0.829 - - 0 - 0.00%
2019-11-21 0 0.080 0.062 0.088 - - 0 0 - 0.753 0.584 0.829 - - 0 - 0.00%
2019-11-20 0 0.080 0.062 0.090 - - 0 0 - 0.753 0.584 0.848 - - 0 - 0.00%
2019-11-19 0 0.080 0.072 0.080 - - 0 0 - 0.753 0.678 0.753 - - 0 - 0.00%
2019-11-18 0 0.080 0.070 0.148 - - 0 0 - 0.753 0.659 1.394 - - 0 - 0.00%
2019-11-15 0 0.080 0.073 0.081 0.072 0.086 44,000 3,490 0.0793 0.753 0.687 0.763 0.678 0.810 4,673 0.7469 -6.98%
2019-11-14 0 0.086 0.071 0.086 - - 0 0 - 0.810 0.669 0.810 - - 0 - -1.15%
2019-11-13 0 0.087 0.071 0.087 0.086 0.087 130,000 11,290 0.0868 0.819 0.669 0.819 0.810 0.819 13,805 0.8178 1.16%
2019-11-12 0 0.086 0.070 0.090 - - 0 0 - 0.810 0.659 0.848 - - 0 - 0.00%
2019-11-11 0 0.086 0.072 0.120 - - 0 0 - 0.810 0.678 1.130 - - 0 - 0.00%
2019-11-08 0 0.086 0.070 0.086 - - 0 0 - 0.810 0.659 0.810 - - 0 - 0.00%
2019-11-07 0 0.086 0.074 0.090 - - 0 0 - 0.810 0.697 0.848 - - 0 - 0.00%
2019-11-06 0 0.086 0.071 0.086 - - 0 0 - 0.810 0.669 0.810 - - 0 - 0.00%
2019-11-05 0 0.086 0.080 0.086 - - 0 0 - 0.810 0.753 0.810 - - 0 - -1.15%
2019-11-04 0 0.087 0.078 0.090 0.080 0.090 774,000 66,986 0.0865 0.819 0.735 0.848 0.753 0.848 82,195 0.8150 1.16%
2019-11-01 0 0.086 0.090 0.110 - - 0 0 - 0.810 0.848 1.036 - - 0 - 7.50%
2019-10-31 0 0.080 0.076 0.080 - - 0 0 - 0.753 0.716 0.753 - - 0 - -6.98%
2019-10-30 0 0.086 0.072 0.086 - - 0 0 - 0.810 0.678 0.810 - - 0 - 0.00%
2019-10-29 0 0.086 0.072 0.086 0.083 0.086 456,000 38,112 0.0836 0.810 0.678 0.810 0.782 0.810 48,425 0.7870 3.61%
2019-10-28 0 0.083 0.077 0.083 0.070 0.093 7,498,000 557,660 0.0744 0.782 0.725 0.782 0.659 0.876 796,248 0.7004 -3.49%
2019-10-25 0 0.086 0.071 0.086 - - 0 0 - 0.810 0.669 0.810 - - 0 - -1.15%
2019-10-24 0 0.087 0.078 0.087 - - 0 0 - 0.819 0.735 0.819 - - 0 - 0.00%
2019-10-23 0 0.087 0.078 0.087 - - 0 0 - 0.819 0.735 0.819 - - 0 - -1.14%
2019-10-22 0 0.088 0.078 0.088 0.078 0.089 298,000 24,408 0.0819 0.829 0.735 0.829 0.735 0.838 31,646 0.7713 -2.22%
2019-10-21 0 0.090 0.078 0.092 - - 0 0 - 0.848 0.735 0.866 - - 0 - 0.00%
2019-10-18 0 0.090 0.090 0.093 0.090 0.090 194,000 17,460 0.0900 0.848 0.848 0.876 0.848 0.848 20,602 0.8475 -4.26%
2019-10-17 0 0.094 0.090 0.094 0.082 0.094 316,000 26,124 0.0827 0.885 0.848 0.885 0.772 0.885 33,558 0.7785 5.62%
2019-10-16 0 0.089 0.078 0.089 - - 0 0 - 0.838 0.735 0.838 - - 0 - 0.00%
2019-10-15 0 0.089 0.078 0.089 - - 0 0 - 0.838 0.735 0.838 - - 0 - 0.00%
2019-10-14 0 0.089 0.082 0.090 0.083 0.090 962,000 80,946 0.0841 0.838 0.772 0.848 0.782 0.848 102,159 0.7924 0.00%
2019-10-11 0 0.089 0.083 0.089 0.082 0.092 496,000 42,382 0.0854 0.838 0.782 0.838 0.772 0.866 52,673 0.8046 -1.11%
2019-10-10 0 0.090 0.088 0.090 0.082 0.094 212,000 18,804 0.0887 0.848 0.829 0.848 0.772 0.885 22,513 0.8352 -7.22%
2019-10-09 0 0.097 0.082 0.097 - - 0 0 - 0.913 0.772 0.913 - - 0 - 0.00%
2019-10-08 0 0.097 0.082 0.097 - - 0 0 - 0.913 0.772 0.913 - - 0 - 0.00%
2019-10-04 0 0.097 0.082 0.097 - - 0 0 - 0.913 0.772 0.913 - - 0 - 0.00%
2019-10-03 0 0.097 0.086 0.097 - - 0 0 - 0.913 0.810 0.913 - - 0 - 0.00%
2019-10-02 0 0.097 0.086 0.097 - - 0 0 - 0.913 0.810 0.913 - - 0 - 0.00%
2019-09-30 0 0.097 0.086 0.097 0.097 0.097 4,000 388 0.0970 0.913 0.810 0.913 0.913 0.913 425 0.9134 0.00%
2019-09-27 0 0.097 0.086 0.097 - - 0 0 - 0.913 0.810 0.913 - - 0 - -1.02%
2019-09-26 0 0.098 0.090 0.098 0.090 0.099 384,000 35,136 0.0915 0.923 0.848 0.923 0.848 0.932 40,779 0.8616 -1.01%
2019-09-25 0 0.099 0.088 0.099 0.088 0.105 22,000 2,022 0.0919 0.932 0.829 0.932 0.829 0.989 2,336 0.8655 2.06%
2019-09-24 0 0.097 0.088 0.097 0.097 0.098 300,000 29,252 0.0975 0.913 0.829 0.913 0.913 0.923 31,858 0.9182 -1.02%
2019-09-23 0 0.098 0.088 0.098 - - 0 0 - 0.923 0.829 0.923 - - 0 - 0.00%
2019-09-20 0 0.098 0.082 0.100 - - 0 0 - 0.923 0.772 0.942 - - 0 - 0.00%
2019-09-19 0 0.098 0.082 0.100 - - 0 0 - 0.923 0.772 0.942 - - 0 - 0.00%
2019-09-18 0 0.098 0.093 0.098 0.090 0.098 664,000 60,122 0.0905 0.923 0.876 0.923 0.848 0.923 70,513 0.8526 -2.00%
2019-09-17 0 0.100 0.091 0.100 0.100 0.105 1,002,000 100,210 0.1000 0.942 0.857 0.942 0.942 0.989 106,407 0.9418 1.01%
2019-09-16 0 0.099 0.090 0.099 0.087 0.099 308,000 28,236 0.0917 0.932 0.848 0.932 0.819 0.932 32,708 0.8633 -3.88%
2019-09-13 0 0.103 0.103 0.110 0.103 0.108 622,000 64,076 0.1030 0.970 0.970 1.036 0.970 1.017 66,053 0.9701 0.00%
2019-09-12 0 0.103 0.087 0.103 0.100 0.104 78,000 8,018 0.1028 0.970 0.819 0.970 0.942 0.979 8,283 0.9680 -0.96%
2019-09-11 0 0.104 0.103 0.122 0.104 0.104 2,000 208 0.1040 0.979 0.970 1.149 0.979 0.979 212 0.9793 -0.95%
2019-09-10 0 0.105 0.105 0.120 0.105 0.105 20,000 2,100 0.1050 0.989 0.989 1.130 0.989 0.989 2,124 0.9888 16.67%
2019-09-09 0 0.090 0.103 0.110 0.090 0.100 182,000 16,954 0.0932 0.848 0.970 1.036 0.848 0.942 19,327 0.8772 -13.46%
2019-09-06 0 0.104 0.112 0.129 0.104 0.104 46,000 4,784 0.1040 0.979 1.055 1.215 0.979 0.979 4,885 0.9793 -5.45%
2019-09-05 0 0.110 0.090 0.130 - - 0 0 - 1.036 0.848 1.224 - - 0 - 0.00%
2019-09-04 0 0.110 0.089 0.112 0.088 0.110 8,000 772 0.0965 1.036 0.838 1.055 0.829 1.036 850 0.9087 0.00%
2019-09-03 0 0.110 0.090 0.130 - - 0 0 - 1.036 0.848 1.224 - - 0 - 0.00%
2019-09-02 0 0.110 0.090 0.129 - - 0 0 - 1.036 0.848 1.215 - - 0 - 0.00%
2019-08-30 0 0.110 0.093 0.112 0.092 0.110 60,000 5,700 0.0950 1.036 0.876 1.055 0.866 1.036 6,372 0.8946 1.85%
2019-08-29 0 0.108 0.091 0.128 - - 0 0 - 1.017 0.857 1.205 - - 0 - 0.00%
2019-08-28 0 0.108 0.090 0.118 0.104 0.108 8,000 856 0.1070 1.017 0.848 1.111 0.979 1.017 850 1.0076 3.85%
2019-08-27 0 0.104 0.088 0.109 0.104 0.104 2,000 208 0.1040 0.979 0.829 1.026 0.979 0.979 212 0.9793 7.22%
2019-08-26 0 0.097 0.091 0.097 0.087 0.109 2,202,000 199,560 0.0906 0.913 0.857 0.913 0.819 1.026 233,841 0.8534 -8.49%
2019-08-23 0 0.106 0.099 0.109 0.106 0.106 42,000 4,452 0.1060 0.998 0.932 1.026 0.998 0.998 4,460 0.9982 -0.93%
2019-08-22 0 0.107 0.103 0.106 0.103 0.115 284,000 29,768 0.1048 1.008 0.970 0.998 0.970 1.083 30,159 0.9870 -14.40%
2019-08-21 0 0.125 0.103 0.125 0.125 0.125 4,000 500 0.1250 1.177 0.970 1.177 1.177 1.177 425 1.1771 5.04%
2019-08-20 0 0.119 0.110 0.119 - - 0 0 - 1.121 1.036 1.121 - - 0 - -7.03%
2019-08-19 0 0.128 0.120 0.200 - - 0 0 - 1.205 1.130 1.883 - - 0 - 0.00%
2019-08-16 0 0.128 0.110 0.129 0.119 0.128 14,000 1,720 0.1229 1.205 1.036 1.215 1.121 1.205 1,487 1.1569 7.56%
2019-08-15 0 0.119 0.111 0.119 0.111 0.130 150,000 18,242 0.1216 1.121 1.045 1.121 1.045 1.224 15,929 1.1452 6.25%
2019-08-14 0 0.112 0.101 0.112 - - 0 0 - 1.055 0.951 1.055 - - 0 - 0.00%
2019-08-13 0 0.112 0.102 0.112 0.102 0.112 60,000 6,180 0.1030 1.055 0.960 1.055 0.960 1.055 6,372 0.9699 -1.75%
2019-08-12 0 0.114 0.102 0.114 - - 0 0 - 1.074 0.960 1.074 - - 0 - 0.00%
2019-08-09 0 0.114 0.102 0.114 - - 0 0 - 1.074 0.960 1.074 - - 0 - 0.00%
2019-08-08 0 0.114 0.102 0.114 - - 0 0 - 1.074 0.960 1.074 - - 0 - 0.00%
2019-08-07 0 0.114 0.102 0.114 - - 0 0 - 1.074 0.960 1.074 - - 0 - 0.00%
2019-08-06 0 0.114 0.101 0.114 0.100 0.114 50,000 5,056 0.1011 1.074 0.951 1.074 0.942 1.074 5,310 0.9522 0.00%
2019-08-05 0 0.114 0.096 0.114 0.105 0.114 22,000 2,328 0.1058 1.074 0.904 1.074 0.989 1.074 2,336 0.9965 1.79%
2019-08-02 0 0.112 0.105 0.112 - - 0 0 - 1.055 0.989 1.055 - - 0 - -1.75%
2019-08-01 0 0.114 0.105 0.114 - - 0 0 - 1.074 0.989 1.074 - - 0 - 0.00%
2019-07-31 0 0.114 0.105 0.120 - - 0 0 - 1.074 0.989 1.130 - - 0 - 0.00%
2019-07-30 0 0.114 0.105 0.115 0.114 0.115 116,000 13,252 0.1142 1.074 0.989 1.083 1.074 1.083 12,319 1.0758 0.00%
2019-07-29 0 0.114 0.105 0.114 0.115 0.115 6,000 690 0.1150 1.074 0.989 1.074 1.083 1.083 637 1.0829 -3.39%
2019-07-26 0 0.118 0.105 0.118 - - 0 0 - 1.111 0.989 1.111 - - 0 - 0.00%
2019-07-25 0 0.118 0.105 0.118 - - 0 0 - 1.111 0.989 1.111 - - 0 - -0.84%
2019-07-24 0 0.119 0.110 0.119 - - 0 0 - 1.121 1.036 1.121 - - 0 - -2.46%
2019-07-23 0 0.122 0.105 0.122 - - 0 0 - 1.149 0.989 1.149 - - 0 - 0.00%
2019-07-22 0 0.122 0.105 0.122 - - 0 0 - 1.149 0.989 1.149 - - 0 - -2.40%
2019-07-19 0 0.125 0.111 0.125 - - 0 0 - 1.177 1.045 1.177 - - 0 - -0.79%
2019-07-18 0 0.126 0.106 0.128 0.115 0.126 46,000 5,510 0.1198 1.187 0.998 1.205 1.083 1.187 4,885 1.1280 0.00%
2019-07-17 0 0.126 0.109 0.126 0.110 0.126 30,000 3,352 0.1117 1.187 1.026 1.187 1.036 1.187 3,186 1.0522 -1.56%
2019-07-16 0 0.128 0.110 0.128 - - 0 0 - 1.205 1.036 1.205 - - 0 - -0.78%
2019-07-15 0 0.129 0.110 0.129 - - 0 0 - 1.215 1.036 1.215 - - 0 - 0.00%
2019-07-12 0 0.129 0.110 0.129 - - 0 0 - 1.215 1.036 1.215 - - 0 - 0.00%
2019-07-11 0 0.129 0.115 0.129 - - 0 0 - 1.215 1.083 1.215 - - 0 - 0.00%
2019-07-10 0 0.129 0.121 0.129 0.123 0.129 82,000 10,098 0.1231 1.215 1.139 1.215 1.158 1.215 8,708 1.1596 0.00%
2019-07-09 0 0.129 0.122 0.129 0.120 0.140 444,000 54,876 0.1236 1.215 1.149 1.215 1.130 1.318 47,150 1.1638 -16.77%
2019-07-08 0 0.155 0.121 0.155 - - 0 0 - 1.460 1.139 1.460 - - 0 - 0.00%
2019-07-05 0 0.155 0.123 0.156 0.140 0.155 12,000 1,710 0.1425 1.460 1.158 1.469 1.318 1.460 1,274 1.3419 -1.90%
2019-07-04 0 0.158 0.123 0.178 - - 0 0 - 1.488 1.158 1.676 - - 0 - 0.00%
2019-07-03 0 0.158 0.125 0.158 - - 0 0 - 1.488 1.177 1.488 - - 0 - -1.25%
2019-07-02 0 0.160 0.125 0.160 - - 0 0 - 1.507 1.177 1.507 - - 0 - 0.00%
2019-06-28 0 0.160 0.125 0.180 - - 0 0 - 1.507 1.177 1.695 - - 0 - 0.00%
2019-06-27 0 0.160 0.125 0.180 - - 0 0 - 1.507 1.177 1.695 - - 0 - 0.00%
2019-06-26 0 0.160 0.121 0.160 0.140 0.160 62,000 8,720 0.1406 1.507 1.139 1.507 1.318 1.507 6,584 1.3244 7.38%
2019-06-25 0 0.149 0.121 0.155 - - 0 0 - 1.403 1.139 1.460 - - 0 - 0.00%
2019-06-24 0 0.149 0.121 0.169 - - 0 0 - 1.403 1.139 1.591 - - 0 - 0.00%
2019-06-21 0 0.149 0.121 0.169 - - 0 0 - 1.403 1.139 1.591 - - 0 - 0.00%
2019-06-20 0 0.149 0.121 0.169 - - 0 0 - 1.403 1.139 1.591 - - 0 - 0.00%
2019-06-19 0 0.149 0.129 0.149 0.140 0.149 258,000 36,138 0.1401 1.403 1.215 1.403 1.318 1.403 27,398 1.3190 -5.10%
2019-06-18 0 0.157 0.128 0.159 - - 0 0 - 1.478 1.205 1.497 - - 0 - 0.00%
2019-06-17 0 0.157 0.130 0.165 0.150 0.157 72,000 10,814 0.1502 1.478 1.224 1.554 1.413 1.478 7,646 1.4143 -1.26%
2019-06-14 0 0.159 0.130 0.159 - - 0 0 - 1.497 1.224 1.497 - - 0 - 0.00%
2019-06-13 0 0.159 0.130 0.173 - - 0 0 - 1.497 1.224 1.629 - - 0 - 0.00%
2019-06-12 0 0.159 0.130 0.159 0.125 0.160 170,000 24,792 0.1458 1.497 1.224 1.497 1.177 1.507 18,053 1.3733 6.00%
2019-06-11 0 0.150 0.123 0.170 - - 0 0 - 1.413 1.158 1.601 - - 0 - 0.00%
2019-06-10 0 0.150 0.123 0.150 - - 6,000 840 0.1400 1.413 1.158 1.413 - - 637 1.3183 0.00%
2019-06-06 0 0.150 0.124 0.150 - - 0 0 - 1.413 1.168 1.413 - - 0 - 0.00%
2019-06-05 0 0.150 0.123 0.150 0.152 0.152 30,000 4,560 0.1520 1.413 1.158 1.413 1.431 1.431 3,186 1.4313 -1.96%
2019-06-04 0 0.153 0.123 0.173 - - 0 0 - 1.441 1.158 1.629 - - 0 - 0.00%
2019-06-03 0 0.153 0.124 0.153 - - 0 0 - 1.441 1.168 1.441 - - 0 - 0.00%
2019-05-31 0 0.153 0.124 0.173 - - 0 0 - 1.441 1.168 1.629 - - 0 - 0.00%
2019-05-30 0 0.153 0.124 0.154 0.126 0.153 50,000 6,354 0.1271 1.441 1.168 1.450 1.187 1.441 5,310 1.1967 -0.65%
2019-05-29 0 0.154 0.124 0.154 - - 0 0 - 1.450 1.168 1.450 - - 0 - 0.00%
2019-05-28 0 0.154 0.125 0.155 - - 0 0 - 1.450 1.177 1.460 - - 0 - 0.00%
2019-05-27 0 0.154 0.124 0.154 - - 0 0 - 1.450 1.168 1.450 - - 0 - 0.00%
2019-05-24 0 0.154 0.125 0.154 - - 0 0 - 1.450 1.177 1.450 - - 0 - 0.00%
2019-05-23 0 0.154 0.154 0.158 0.145 0.145 10,000 1,450 0.1450 1.450 1.450 1.488 1.365 1.365 1,062 1.3654 0.00%
2019-05-22 0 0.154 0.125 0.154 - - 0 0 - 1.450 1.177 1.450 - - 0 - 0.00%
2019-05-21 0 0.154 0.125 0.154 0.132 0.154 12,000 1,628 0.1357 1.450 1.177 1.450 1.243 1.450 1,274 1.2775 -6.10%
2019-05-20 0 0.164 0.132 0.164 - - 0 0 - 1.544 1.243 1.544 - - 0 - 0.00%
2019-05-17 0 0.164 0.132 0.164 - - 0 0 - 1.544 1.243 1.544 - - 0 - -2.38%
2019-05-16 0 0.168 0.150 0.168 0.173 0.173 2,000 346 0.1730 1.582 1.413 1.582 1.629 1.629 212 1.6291 3.07%
2019-05-15 0 0.163 0.133 0.165 - - 0 0 - 1.535 1.252 1.554 - - 0 - 0.00%
2019-05-14 0 0.163 0.132 0.173 - - 0 0 - 1.535 1.243 1.629 - - 0 - 0.00%
2019-05-10 0 0.163 0.132 0.173 - - 0 0 - 1.535 1.243 1.629 - - 0 - 0.00%
2019-05-09 0 0.163 0.136 0.173 - - 0 0 - 1.535 1.281 1.629 - - 0 - 0.00%
2019-05-08 0 0.163 0.132 0.173 - - 0 0 - 1.535 1.243 1.629 - - 0 - 0.00%
2019-05-07 0 0.163 0.132 0.173 - - 0 0 - 1.535 1.243 1.629 - - 0 - 0.00%
2019-05-06 0 0.163 0.132 0.163 - - 0 0 - 1.535 1.243 1.535 - - 0 - 0.00%
2019-05-03 0 0.163 0.132 0.163 0.150 0.165 2,004,000 301,310 0.1504 1.535 1.243 1.535 1.413 1.554 212,814 1.4158 8.67%
2019-05-02 0 0.150 0.133 0.170 - - 0 0 - 1.413 1.252 1.601 - - 0 - 0.00%
2019-04-30 0 0.150 0.135 0.150 - - 0 0 - 1.413 1.271 1.413 - - 0 - -6.25%
2019-04-29 0 0.160 0.132 0.180 - - 0 0 - 1.507 1.243 1.695 - - 0 - 0.00%
2019-04-26 0 0.160 0.132 0.180 0.160 0.160 20,000 3,200 0.1600 1.507 1.243 1.695 1.507 1.507 2,124 1.5067 0.00%
2019-04-25 0 0.160 0.132 0.165 - - 0 0 - 1.507 1.243 1.554 - - 0 - 0.00%
2019-04-24 0 0.160 0.160 0.165 0.160 0.160 90,000 14,400 0.1600 1.507 1.507 1.554 1.507 1.507 9,558 1.5067 1.27%
2019-04-23 0 0.158 0.133 0.160 - - 0 0 - 1.488 1.252 1.507 - - 0 - 0.00%
2019-04-18 0 0.158 0.132 0.180 - - 0 0 - 1.488 1.243 1.695 - - 0 - 0.00%
2019-04-17 0 0.158 0.135 0.158 0.158 0.159 20,000 3,162 0.1581 1.488 1.271 1.488 1.488 1.497 2,124 1.4888 -0.63%
2019-04-16 0 0.159 0.145 0.159 - - 0 0 - 1.497 1.365 1.497 - - 0 - -1.85%
2019-04-15 0 0.162 0.143 0.170 - - 0 0 - 1.526 1.347 1.601 - - 0 - 0.00%
2019-04-12 0 0.162 0.132 0.170 - - 0 0 - 1.526 1.243 1.601 - - 0 - 0.00%
2019-04-11 0 0.162 0.145 0.170 - - 0 0 - 1.526 1.365 1.601 - - 0 - 0.00%
2019-04-10 0 0.162 0.142 0.168 - - 0 0 - 1.526 1.337 1.582 - - 0 - 0.00%
2019-04-09 0 0.162 0.155 0.162 0.156 0.162 202,000 31,418 0.1555 1.526 1.460 1.526 1.469 1.526 21,451 1.4646 -3.57%
2019-04-08 0 0.168 0.150 0.168 0.150 0.168 10,000 1,572 0.1572 1.582 1.413 1.582 1.413 1.582 1,062 1.4803 0.00%
2019-04-04 0 0.168 0.151 0.168 - - 0 0 - 1.582 1.422 1.582 - - 0 - -0.59%
2019-04-03 0 0.169 0.151 0.169 - - 0 0 - 1.591 1.422 1.591 - - 0 - -2.31%
2019-04-02 0 0.173 0.155 0.178 0.160 0.173 122,000 19,566 0.1604 1.629 1.460 1.676 1.507 1.629 12,956 1.5102 8.12%
2019-04-01 0 0.160 0.160 0.163 0.151 0.160 330,000 52,476 0.1590 1.507 1.507 1.535 1.422 1.507 35,044 1.4974 0.00%
2019-03-29 0 0.160 0.150 0.160 - - 0 0 - 1.507 1.413 1.507 - - 0 - 0.00%
2019-03-28 0 0.160 0.150 0.169 - - 0 0 - 1.507 1.413 1.591 - - 0 - 0.00%
2019-03-27 0 0.160 0.160 0.170 - - 800,000 120,000 0.1500 1.507 1.507 1.601 - - 84,956 1.4125 6.67%
2019-03-26 0 0.150 0.140 0.180 - - 0 0 - 1.413 1.318 1.695 - - 0 - 0.00%
2019-03-25 0 0.150 0.150 0.172 0.150 0.150 6,000 900 0.1500 1.413 1.413 1.620 1.413 1.413 637 1.4125 -10.71%
2019-03-22 0 0.168 0.150 0.168 0.169 0.170 102,000 17,338 0.1700 1.582 1.413 1.582 1.591 1.601 10,832 1.6006 1.82%
2019-03-21 0 0.165 0.129 0.168 - - 0 0 - 1.554 1.215 1.582 - - 0 - 0.00%
2019-03-20 0 0.165 0.142 0.185 - - 0 0 - 1.554 1.337 1.742 - - 0 - 0.00%
2019-03-19 0 0.165 0.150 0.165 0.150 0.165 52,000 7,830 0.1506 1.554 1.413 1.554 1.413 1.554 5,522 1.4179 10.00%
2019-03-18 0 0.150 0.140 0.160 - - 0 0 - 1.413 1.318 1.507 - - 0 - 0.00%
2019-03-15 0 0.150 0.145 0.158 - - 0 0 - 1.413 1.365 1.488 - - 0 - 0.00%
2019-03-14 0 0.150 0.138 0.150 0.135 0.150 702,000 96,340 0.1372 1.413 1.299 1.413 1.271 1.413 74,549 1.2923 0.00%
2019-03-13 0 0.150 0.129 0.150 - - 0 0 - 1.413 1.215 1.413 - - 0 - 0.00%
2019-03-12 0 0.150 0.129 0.150 0.140 0.150 264,000 36,980 0.1401 1.413 1.215 1.413 1.318 1.413 28,035 1.3190 7.14%
2019-03-11 0 0.140 0.129 0.150 - - 0 0 - 1.318 1.215 1.413 - - 0 - 0.00%
2019-03-08 0 0.140 0.129 0.148 - - 0 0 - 1.318 1.215 1.394 - - 0 - 0.00%
2019-03-07 0 0.140 0.129 0.150 - - 0 0 - 1.318 1.215 1.413 - - 0 - 0.00%
2019-03-06 0 0.140 0.130 0.150 0.140 0.140 312,000 43,680 0.1400 1.318 1.224 1.413 1.318 1.318 33,133 1.3183 -0.71%
2019-03-05 0 0.141 0.135 0.147 - - 0 0 - 1.328 1.271 1.384 - - 0 - 0.00%
2019-03-04 0 0.141 0.132 0.148 0.141 0.141 50,000 7,050 0.1410 1.328 1.243 1.394 1.328 1.328 5,310 1.3278 0.71%
2019-03-01 0 0.140 0.130 0.145 0.107 0.148 462,000 62,398 0.1351 1.318 1.224 1.365 1.008 1.394 49,062 1.2718 7.69%
2019-02-28 0 0.130 0.108 0.148 - - 0 0 - 1.224 1.017 1.394 - - 0 - 0.00%
2019-02-27 0 0.130 0.130 0.150 - - 0 0 - 1.224 1.224 1.413 - - 0 - 4.00%
2019-02-26 0 0.125 0.108 0.250 0.122 0.125 30,000 3,692 0.1231 1.177 1.017 2.354 1.149 1.177 3,186 1.1589 1.63%
2019-02-25 0 0.123 0.106 0.123 0.123 0.123 2,000 246 0.1230 1.158 0.998 1.158 1.158 1.158 212 1.1583 -1.60%
2019-02-22 0 0.125 0.106 0.125 - - 0 0 - 1.177 0.998 1.177 - - 0 - 0.00%
2019-02-21 0 0.125 0.110 0.130 - - 0 0 - 1.177 1.036 1.224 - - 0 - 0.00%
2019-02-20 0 0.125 0.125 0.130 0.106 0.116 16,000 1,776 0.1110 1.177 1.177 1.224 0.998 1.092 1,699 1.0453 0.00%
2019-02-19 0 0.125 0.106 0.130 - - 0 0 - 1.177 0.998 1.224 - - 0 - 0.00%
2019-02-18 0 0.125 0.105 0.130 - - 0 0 - 1.177 0.989 1.224 - - 0 - 0.00%
2019-02-15 0 0.125 0.107 0.130 0.125 0.130 306,000 39,760 0.1299 1.177 1.008 1.224 1.177 1.224 32,496 1.2236 -0.79%
2019-02-14 0 0.126 0.107 0.150 - - 0 0 - 1.187 1.008 1.413 - - 0 - 0.00%
2019-02-13 0 0.126 0.106 0.227 - - 0 0 - 1.187 0.998 2.138 - - 0 - 0.00%
2019-02-12 0 0.126 0.106 0.222 - - 0 0 - 1.187 0.998 2.091 - - 0 - 0.00%
2019-02-11 0 0.126 0.106 0.140 - - 0 0 - 1.187 0.998 1.318 - - 0 - 0.00%
2019-02-08 0 0.126 0.110 0.150 - - 0 0 - 1.187 1.036 1.413 - - 0 - 0.00%
2019-02-04 0 0.126 0.110 0.179 - - 0 0 - 1.187 1.036 1.686 - - 0 - 0.00%
2019-02-01 0 0.126 0.115 0.126 0.115 0.126 528,000 61,248 0.1160 1.187 1.083 1.187 1.083 1.187 56,071 1.0923 -6.67%
2019-01-31 0 0.135 0.116 0.150 - - 0 0 - 1.271 1.092 1.413 - - 0 - 0.00%
2019-01-30 0 0.135 0.116 0.210 - - 0 0 - 1.271 1.092 1.977 - - 0 - 0.00%
2019-01-29 0 0.135 0.115 0.210 - - 0 0 - 1.271 1.083 1.977 - - 0 - 0.00%
2019-01-28 0 0.135 0.115 0.216 - - 0 0 - 1.271 1.083 2.034 - - 0 - 0.00%
2019-01-25 0 0.135 0.111 0.140 - - 0 0 - 1.271 1.045 1.318 - - 0 - 0.00%
2019-01-24 0 0.135 0.114 0.149 0.135 0.136 256,000 34,810 0.1360 1.271 1.074 1.403 1.271 1.281 27,186 1.2804 0.00%
2019-01-23 0 0.135 0.122 0.135 0.135 0.136 474,000 64,058 0.1351 1.271 1.149 1.271 1.271 1.281 50,336 1.2726 -4.26%
2019-01-22 0 0.141 0.116 0.141 - - 0 0 - 1.328 1.092 1.328 - - 0 - -0.70%
2019-01-21 0 0.142 0.125 0.142 0.131 0.142 212,000 29,854 0.1408 1.337 1.177 1.337 1.234 1.337 22,513 1.3261 0.71%
2019-01-18 0 0.141 0.128 0.144 0.140 0.141 2,094,000 294,882 0.1408 1.328 1.205 1.356 1.318 1.328 222,372 1.3261 0.00%
2019-01-17 0 0.141 0.116 0.141 - - 0 0 - 1.328 1.092 1.328 - - 0 - 0.00%
2019-01-16 0 0.141 0.129 0.170 0.129 0.141 192,000 24,792 0.1291 1.328 1.215 1.601 1.215 1.328 20,389 1.2159 9.30%
2019-01-15 0 0.129 0.116 0.217 - - 0 0 - 1.215 1.092 2.043 - - 0 - 0.00%
2019-01-14 0 0.129 0.116 0.216 - - 0 0 - 1.215 1.092 2.034 - - 0 - 0.00%
2019-01-11 0 0.129 0.129 0.218 0.120 0.120 50,000 6,000 0.1200 1.215 1.215 2.053 1.130 1.130 5,310 1.1300 0.00%
2019-01-10 0 0.129 0.116 0.217 - - 0 0 - 1.215 1.092 2.043 - - 0 - 0.00%
2019-01-09 0 0.129 0.116 0.187 - - 0 0 - 1.215 1.092 1.761 - - 0 - 0.00%
2019-01-08 0 0.129 0.116 0.129 0.129 0.129 84,000 10,836 0.1290 1.215 1.092 1.215 1.215 1.215 8,920 1.2148 0.00%
2019-01-07 0 0.129 0.118 0.129 0.132 0.144 518,000 69,576 0.1343 1.215 1.111 1.215 1.243 1.356 55,009 1.2648 -10.42%
2019-01-04 0 0.144 0.130 0.144 - - 0 0 - 1.356 1.224 1.356 - - 0 - 0.00%
2019-01-03 0 0.144 0.115 0.144 - - 0 0 - 1.356 1.083 1.356 - - 0 - -3.36%
2019-01-02 0 0.149 0.112 0.149 - - 0 0 - 1.403 1.055 1.403 - - 0 - -5.10%
2018-12-31 0 0.157 0.112 0.160 0.157 0.157 2,000 314 0.1570 1.478 1.055 1.507 1.478 1.478 212 1.4784 9.79%
2018-12-28 0 0.143 0.124 0.143 - - 0 0 - 1.347 1.168 1.347 - - 0 - -2.72%
2018-12-27 0 0.147 0.112 0.147 0.138 0.149 258,000 35,998 0.1395 1.384 1.055 1.384 1.299 1.403 27,398 1.3139 6.52%
2018-12-24 0 0.138 0.112 0.189 - - 0 0 - 1.299 1.055 1.780 - - 0 - 0.00%
2018-12-21 0 0.138 0.115 0.185 - - 0 0 - 1.299 1.083 1.742 - - 0 - 0.00%
2018-12-20 0 0.138 0.112 0.169 0.138 0.138 94,000 11,262 0.1198 1.299 1.055 1.591 1.299 1.299 9,982 1.1282 6.98%
2018-12-19 0 0.129 0.120 0.129 0.120 0.132 1,064,000 137,266 0.1290 1.215 1.130 1.215 1.130 1.243 112,991 1.2148 -0.77%
2018-12-18 0 0.130 0.112 0.130 0.131 0.132 22,000 2,902 0.1319 1.224 1.055 1.224 1.234 1.243 2,336 1.2421 -1.52%
2018-12-17 0 0.132 0.118 0.132 0.128 0.132 774,000 100,524 0.1299 1.243 1.111 1.243 1.205 1.243 82,195 1.2230 -4.35%
2018-12-14 0 0.138 0.112 0.210 - - 0 0 - 1.299 1.055 1.977 - - 0 - 0.00%
2018-12-13 0 0.138 0.138 0.208 - - 0 0 - 1.299 1.299 1.959 - - 0 - 2.99%
2018-12-12 0 0.134 0.112 0.145 - - 0 0 - 1.262 1.055 1.365 - - 0 - 0.00%
2018-12-11 0 0.134 0.116 0.138 0.113 0.134 240,000 29,958 0.1248 1.262 1.092 1.299 1.064 1.262 25,487 1.1754 5.51%
2018-12-10 0 0.127 0.127 0.136 0.112 0.112 94,000 10,528 0.1120 1.196 1.196 1.281 1.055 1.055 9,982 1.0547 0.00%
2018-12-07 0 0.127 0.112 0.150 - - 0 0 - 1.196 1.055 1.413 - - 0 - 0.00%
2018-12-06 0 0.127 0.116 0.129 0.116 0.136 324,000 38,430 0.1186 1.196 1.092 1.215 1.092 1.281 34,407 1.1169 4.96%
2018-12-05 0 0.121 0.110 0.121 - - 500,000 60,500 0.1210 1.139 1.036 1.139 - - 53,097 1.1394 0.00%
2018-12-04 0 0.121 0.110 0.121 - - 0 0 - 1.139 1.036 1.139 - - 0 - 0.00%
2018-12-03 0 0.121 0.114 0.121 0.121 0.121 300,000 36,300 0.1210 1.139 1.074 1.139 1.139 1.139 31,858 1.1394 0.83%
2018-11-30 0 0.120 0.112 0.120 0.108 0.122 726,000 83,888 0.1155 1.130 1.055 1.130 1.017 1.149 77,097 1.0881 9.09%
2018-11-29 0 0.110 0.110 0.113 0.110 0.111 1,048,000 115,470 0.1102 1.036 1.036 1.064 1.036 1.045 111,292 1.0375 0.00%
2018-11-28 0 0.110 0.102 0.121 - - 0 0 - 1.036 0.960 1.139 - - 0 - 0.00%
2018-11-27 0 0.110 0.104 0.110 0.101 0.110 524,000 54,132 0.1033 1.036 0.979 1.036 0.951 1.036 55,646 0.9728 -2.65%
2018-11-26 0 0.113 0.105 0.125 0.102 0.113 24,000 2,488 0.1037 1.064 0.989 1.177 0.960 1.064 2,549 0.9762 0.00%
2018-11-23 0 0.113 0.101 0.116 - - 0 0 - 1.064 0.951 1.092 - - 0 - 0.00%
2018-11-22 0 0.113 0.107 0.113 0.107 0.115 282,000 31,154 0.1105 1.064 1.008 1.064 1.008 1.083 29,947 1.0403 -1.74%
2018-11-21 0 0.115 0.105 0.115 0.105 0.120 212,000 24,748 0.1167 1.083 0.989 1.083 0.989 1.130 22,513 1.0993 0.88%
2018-11-20 0 0.114 0.104 0.114 0.118 0.118 700,000 82,600 0.1180 1.074 0.979 1.074 1.111 1.111 74,336 1.1112 -2.56%
2018-11-19 0 0.117 0.101 0.117 0.100 0.120 168,000 17,728 0.1055 1.102 0.951 1.102 0.942 1.130 17,841 0.9937 4.46%
2018-11-16 0 0.112 0.108 0.112 0.108 0.112 54,000 5,840 0.1081 1.055 1.017 1.055 1.017 1.055 5,735 1.0184 0.00%
2018-11-15 0 0.112 0.108 0.112 0.106 0.114 236,000 26,598 0.1127 1.055 1.017 1.055 0.998 1.074 25,062 1.0613 -0.88%
2018-11-14 0 0.113 0.105 0.116 0.108 0.113 274,000 29,642 0.1082 1.064 0.989 1.092 1.017 1.064 29,097 1.0187 -5.83%
2018-11-13 0 0.120 0.115 0.125 0.109 0.120 646,000 73,662 0.1140 1.130 1.083 1.177 1.026 1.130 68,602 1.0738 11.11%
2018-11-12 0 0.108 0.105 0.115 0.108 0.109 990,000 106,944 0.1080 1.017 0.989 1.083 1.017 1.026 105,133 1.0172 -0.92%
2018-11-09 0 0.109 0.109 0.111 0.109 0.119 1,066,000 119,794 0.1124 1.026 1.026 1.045 1.026 1.121 113,204 1.0582 -7.63%
2018-11-08 0 0.118 0.111 0.118 0.110 0.118 334,000 37,246 0.1115 1.111 1.045 1.111 1.036 1.111 35,469 1.0501 8.26%
2018-11-07 0 0.109 0.102 0.109 - - 0 0 - 1.026 0.960 1.026 - - 0 - 0.00%
2018-11-06 0 0.109 0.103 0.109 0.103 0.109 1,010,000 105,670 0.1046 1.026 0.970 1.026 0.970 1.026 107,257 0.9852 -0.91%
2018-11-05 0 0.110 0.107 0.110 - - 0 0 - 1.036 1.008 1.036 - - 0 - -1.79%
2018-11-02 0 0.112 0.107 0.112 0.110 0.112 200,000 22,200 0.1110 1.055 1.008 1.055 1.036 1.055 21,239 1.0453 -1.75%
2018-11-01 0 0.114 0.105 0.125 - - 0 0 - 1.074 0.989 1.177 - - 0 - 0.00%
2018-10-31 0 0.114 0.106 0.114 - - 0 0 - 1.074 0.998 1.074 - - 0 - 0.00%
2018-10-30 0 0.114 0.105 0.114 0.105 0.115 52,000 5,960 0.1146 1.074 0.989 1.074 0.989 1.083 5,522 1.0793 -0.87%
2018-10-29 0 0.115 0.110 0.115 - - 0 0 - 1.083 1.036 1.083 - - 0 - -0.86%
2018-10-26 0 0.116 0.110 0.116 - - 0 0 - 1.092 1.036 1.092 - - 0 - 0.00%
2018-10-25 0 0.116 0.111 0.117 0.112 0.117 2,514,000 283,296 0.1127 1.092 1.045 1.102 1.055 1.102 266,973 1.0611 -2.52%
2018-10-24 0 0.119 0.117 0.119 0.115 0.121 1,060,000 125,400 0.1183 1.121 1.102 1.121 1.083 1.139 112,566 1.1140 0.85%
2018-10-23 0 0.118 0.115 0.124 0.113 0.124 1,148,000 133,714 0.1165 1.111 1.083 1.168 1.064 1.168 121,912 1.0968 -7.81%
2018-10-22 0 0.128 0.121 0.128 0.122 0.128 416,000 50,774 0.1221 1.205 1.139 1.205 1.149 1.205 44,177 1.1493 -3.76%
2018-10-19 0 0.133 0.124 0.133 - - 0 0 - 1.252 1.168 1.252 - - 0 - -2.21%
2018-10-18 0 0.136 0.127 0.136 - - 0 0 - 1.281 1.196 1.281 - - 0 - -2.16%
2018-10-16 0 0.139 0.128 0.139 - - 0 0 - 1.309 1.205 1.309 - - 0 - -0.71%
2018-10-15 0 0.140 0.123 0.140 0.140 0.140 2,000 280 0.1400 1.318 1.158 1.318 1.318 1.318 212 1.3183 5.26%
2018-10-12 0 0.133 0.120 0.133 - - 0 0 - 1.252 1.130 1.252 - - 0 - -2.92%
2018-10-11 0 0.137 0.117 0.137 0.117 0.137 968,000 116,794 0.1207 1.290 1.102 1.290 1.102 1.290 102,796 1.1362 -2.14%
2018-10-10 0 0.140 0.124 0.140 0.125 0.140 52,000 6,530 0.1256 1.318 1.168 1.318 1.177 1.318 5,522 1.1825 0.00%
2018-10-09 0 0.140 0.121 0.140 - - 0 0 - 1.318 1.139 1.318 - - 0 - -0.71%
2018-10-08 0 0.141 0.131 0.141 - - 0 0 - 1.328 1.234 1.328 - - 0 - 0.00%
2018-10-05 0 0.141 0.134 0.141 0.132 0.141 168,000 22,844 0.1360 1.328 1.262 1.328 1.243 1.328 17,841 1.2804 0.00%
2018-10-04 0 0.141 0.133 0.141 - - 0 0 - 1.328 1.252 1.328 - - 0 - 0.00%
2018-10-03 0 0.141 0.133 0.141 0.132 0.142 432,000 60,242 0.1394 1.328 1.252 1.328 1.243 1.337 45,876 1.3131 1.44%
2018-10-02 0 0.139 0.132 0.140 0.130 0.154 512,000 72,492 0.1416 1.309 1.243 1.318 1.224 1.450 54,372 1.3333 -5.44%
2018-09-28 0 0.147 0.135 0.147 0.130 0.150 558,000 79,052 0.1417 1.384 1.271 1.384 1.224 1.413 59,257 1.3341 -5.16%
2018-09-27 0 0.155 0.133 0.155 - - 0 0 - 1.460 1.252 1.460 - - 0 - -1.27%
2018-09-26 0 0.157 0.150 0.160 0.157 0.186 434,000 71,938 0.1658 1.478 1.413 1.507 1.478 1.752 46,088 1.5609 3.97%
2018-09-24 0 0.151 0.129 0.151 0.151 0.151 100,000 15,100 0.1510 1.422 1.215 1.422 1.422 1.422 10,619 1.4219 0.00%
2018-09-21 0 0.151 0.145 0.151 0.147 0.152 1,504,000 226,888 0.1509 1.422 1.365 1.422 1.384 1.431 159,717 1.4206 0.00%
2018-09-20 0 0.151 0.135 0.152 0.148 0.151 142,000 21,142 0.1489 1.422 1.271 1.431 1.394 1.422 15,080 1.4020 -0.66%
2018-09-19 0 0.152 0.144 0.152 0.149 0.158 156,000 23,360 0.1497 1.431 1.356 1.431 1.403 1.488 16,566 1.4101 -3.80%
2018-09-18 0 0.158 0.150 0.158 0.150 0.158 554,000 84,334 0.1522 1.488 1.413 1.488 1.413 1.488 58,832 1.4335 0.00%
2018-09-17 0 0.158 0.143 0.158 - - 0 0 - 1.488 1.347 1.488 - - 0 - -2.47%
2018-09-14 0 0.162 0.147 0.162 - - 0 0 - 1.526 1.384 1.526 - - 0 - -0.61%
2018-09-13 0 0.163 0.147 0.163 0.163 0.164 240,000 39,326 0.1639 1.535 1.384 1.535 1.535 1.544 25,487 1.5430 -1.21%
2018-09-12 0 0.165 0.151 0.165 0.150 0.166 64,000 9,736 0.1521 1.554 1.422 1.554 1.413 1.563 6,796 1.4325 -2.94%
2018-09-11 0 0.170 0.149 0.170 - - 0 0 - 1.601 1.403 1.601 - - 0 - -1.16%
2018-09-10 0 0.172 0.150 0.172 0.168 0.172 734,000 123,360 0.1681 1.620 1.413 1.620 1.582 1.620 77,947 1.5826 -1.71%
2018-09-07 0 0.175 0.170 0.175 0.175 0.175 150,000 26,250 0.1750 1.648 1.601 1.648 1.648 1.648 15,929 1.6479 0.00%
2018-09-06 0 0.175 0.147 0.175 - - 0 0 - 1.648 1.384 1.648 - - 0 - 0.00%
2018-09-05 0 0.175 0.167 0.175 0.167 0.175 12,000 2,070 0.1725 1.648 1.573 1.648 1.573 1.648 1,274 1.6244 -1.69%
2018-09-04 0 0.178 0.174 0.178 - - 0 0 - 1.676 1.638 1.676 - - 0 - 0.00%
2018-09-03 0 0.178 0.154 0.178 - - 0 0 - 1.676 1.450 1.676 - - 0 - 0.00%
2018-08-31 0 0.178 0.156 0.178 - - 0 0 - 1.676 1.469 1.676 - - 0 - -1.11%
2018-08-30 0 0.180 0.160 0.180 0.180 0.190 30,000 5,600 0.1867 1.695 1.507 1.695 1.695 1.789 3,186 1.7578 0.56%
2018-08-29 0 0.179 0.168 0.182 0.179 0.179 2,000 358 0.1790 1.686 1.582 1.714 1.686 1.686 212 1.6856 -2.19%
2018-08-28 0 0.183 0.179 0.183 - - 0 0 - 1.723 1.686 1.723 - - 0 - -0.54%
2018-08-27 0 0.184 0.174 0.184 0.183 0.184 200,000 36,744 0.1837 1.733 1.638 1.733 1.723 1.733 21,239 1.7300 -0.54%
2018-08-24 0 0.185 0.185 0.187 0.185 0.192 858,000 158,964 0.1853 1.742 1.742 1.761 1.742 1.808 91,115 1.7447 -5.61%
2018-08-23 0 0.196 0.179 0.196 - - 0 0 - 1.846 1.686 1.846 - - 0 - 0.00%
2018-08-22 0 0.196 0.180 0.209 - - 0 0 - 1.846 1.695 1.968 - - 0 - 0.00%
2018-08-21 0 0.196 0.188 0.220 - - 0 0 - 1.846 1.770 2.072 - - 0 - 0.00%
2018-08-20 0 0.196 0.181 0.196 - - 0 0 - 1.846 1.704 1.846 - - 0 - -1.01%
2018-08-17 0 0.198 0.179 0.219 - - 0 0 - 1.864 1.686 2.062 - - 0 - 0.00%
2018-08-16 0 0.198 0.192 0.201 0.198 0.198 140,000 27,720 0.1980 1.864 1.808 1.893 1.864 1.864 14,867 1.8645 0.00%
2018-08-15 0 0.198 0.183 0.198 0.190 0.198 542,000 103,148 0.1903 1.864 1.723 1.864 1.789 1.864 57,558 1.7921 -1.49%
2018-08-14 0 0.201 0.181 0.201 - - 0 0 - 1.893 1.704 1.893 - - 0 - 0.00%
2018-08-13 0 0.201 0.179 0.201 - - 0 0 - 1.893 1.686 1.893 - - 0 - 0.00%
2018-08-10 0 0.201 0.181 0.201 - - 0 0 - 1.893 1.704 1.893 - - 0 - 0.00%
2018-08-09 0 0.201 0.181 0.201 0.201 0.201 6,000 1,206 0.2010 1.893 1.704 1.893 1.893 1.893 637 1.8928 0.00%
2018-08-08 0 0.201 0.190 0.201 - - 0 0 - 1.893 1.789 1.893 - - 0 - -0.50%
2018-08-07 0 0.202 0.187 0.204 0.184 0.205 100,000 18,568 0.1857 1.902 1.761 1.921 1.733 1.930 10,619 1.7485 0.00%
2018-08-06 0 0.202 0.195 0.202 0.205 0.205 6,000 1,230 0.2050 1.902 1.836 1.902 1.930 1.930 637 1.9304 1.00%
2018-08-03 0 0.200 0.185 0.200 0.184 0.205 26,000 5,106 0.1964 1.883 1.742 1.883 1.733 1.930 2,761 1.8493 -2.44%
2018-08-02 0 0.205 0.186 0.205 0.186 0.205 582,000 110,186 0.1893 1.930 1.752 1.930 1.752 1.930 61,805 1.7828 -1.91%
2018-08-01 0 0.209 0.185 0.209 - - 0 0 - 1.968 1.742 1.968 - - 0 - 0.00%
2018-07-31 0 0.209 0.185 0.209 - - 0 0 - 1.968 1.742 1.968 - - 0 - 0.00%
2018-07-30 0 0.209 0.191 0.210 0.209 0.209 2,000 418 0.2090 1.968 1.799 1.977 1.968 1.968 212 1.9681 2.96%
2018-07-27 0 0.203 0.191 0.209 - - 0 0 - 1.912 1.799 1.968 - - 0 - 0.00%
2018-07-26 0 0.203 0.198 0.203 - - 0 0 - 1.912 1.864 1.912 - - 0 - 0.00%
2018-07-25 0 0.203 0.194 0.204 0.190 0.203 132,000 25,798 0.1954 1.912 1.827 1.921 1.789 1.912 14,018 1.8404 -2.87%
2018-07-24 0 0.209 0.195 0.210 0.195 0.209 8,000 1,588 0.1985 1.968 1.836 1.977 1.836 1.968 850 1.8692 -0.48%
2018-07-23 0 0.210 0.192 0.210 - - 0 0 - 1.977 1.808 1.977 - - 0 - -0.94%
2018-07-20 0 0.212 0.189 0.215 - - 0 0 - 1.996 1.780 2.025 - - 0 - 0.00%
2018-07-19 0 0.212 0.190 0.228 0.200 0.212 54,000 10,864 0.2012 1.996 1.789 2.147 1.883 1.996 5,735 1.8945 3.92%
2018-07-18 0 0.204 0.192 0.204 0.191 0.206 42,000 8,052 0.1917 1.921 1.808 1.921 1.799 1.940 4,460 1.8053 2.00%
2018-07-17 0 0.200 0.190 0.218 - - 0 0 - 1.883 1.789 2.053 - - 0 - 0.00%
2018-07-16 0 0.200 0.200 0.205 0.194 0.209 1,180,000 231,768 0.1964 1.883 1.883 1.930 1.827 1.968 125,310 1.8496 -4.76%
2018-07-13 0 0.210 0.203 0.210 0.201 0.210 32,000 6,450 0.2016 1.977 1.912 1.977 1.893 1.977 3,398 1.8980 -1.41%
2018-07-12 0 0.213 0.202 0.216 0.213 0.213 6,000 1,278 0.2130 2.006 1.902 2.034 2.006 2.006 637 2.0058 0.00%
2018-07-11 0 0.213 0.206 0.213 - - 0 0 - 2.006 1.940 2.006 - - 0 - -3.18%
2018-07-10 0 0.220 0.206 0.220 - - 0 0 - 2.072 1.940 2.072 - - 0 - -0.45%
2018-07-09 0 0.221 0.205 0.221 0.204 0.224 390,000 81,962 0.2102 2.081 1.930 2.081 1.921 2.109 41,416 1.9790 4.25%
2018-07-06 0 0.212 0.204 0.212 0.204 0.214 482,000 100,458 0.2084 1.996 1.921 1.996 1.921 2.015 51,186 1.9626 -1.40%
2018-07-05 0 0.215 0.207 0.215 - - 0 0 - 2.025 1.949 2.025 - - 0 - -1.83%
2018-07-04 0 0.219 0.211 0.219 0.210 0.219 154,000 32,508 0.2111 2.062 1.987 2.062 1.977 2.062 16,354 1.9878 -2.23%
2018-07-03 0 0.224 0.213 0.225 0.206 0.225 502,000 110,370 0.2199 2.109 2.006 2.119 1.940 2.119 53,310 2.0704 -1.32%
2018-06-29 0 0.227 0.206 0.228 0.227 0.227 2,000 454 0.2270 2.138 1.940 2.147 2.138 2.138 212 2.1376 3.18%
2018-06-28 0 0.220 0.213 0.220 - - 0 0 - 2.072 2.006 2.072 - - 0 - -0.90%
2018-06-27 0 0.222 0.216 0.225 0.215 0.222 124,000 26,776 0.2159 2.091 2.034 2.119 2.025 2.091 13,168 2.0334 -2.63%
2018-06-26 0 0.228 0.219 0.228 0.211 0.228 226,000 48,456 0.2144 2.147 2.062 2.147 1.987 2.147 24,000 2.0190 -3.39%
2018-06-25 0 0.236 0.221 0.236 0.239 0.239 40,000 9,560 0.2390 2.222 2.081 2.222 2.251 2.251 4,248 2.2506 0.00%
2018-06-22 0 0.236 0.221 0.240 - - 0 0 - 2.222 2.081 2.260 - - 0 - 0.00%
2018-06-21 0 0.236 0.232 0.236 0.240 0.240 134,000 32,160 0.2400 2.222 2.185 2.222 2.260 2.260 14,230 2.2600 -2.88%
2018-06-20 0 0.243 0.226 0.244 0.243 0.243 2,000 486 0.2430 2.288 2.128 2.298 2.288 2.288 212 2.2883 3.85%
2018-06-19 0 0.234 0.218 0.235 0.230 0.236 182,000 42,298 0.2324 2.203 2.053 2.213 2.166 2.222 19,327 2.1885 -2.90%
2018-06-15 0 0.241 0.241 0.245 0.240 0.245 90,000 21,850 0.2428 2.269 2.269 2.307 2.260 2.307 9,558 2.2862 -1.23%
2018-06-14 0 0.244 0.240 0.245 0.240 0.245 182,000 44,350 0.2437 2.298 2.260 2.307 2.260 2.307 19,327 2.2947 -2.01%
2018-06-13 0 0.249 0.241 0.249 0.249 0.249 88,000 21,912 0.2490 2.345 2.269 2.345 2.345 2.345 9,345 2.3448 0.00%
2018-06-12 0 0.249 0.242 0.249 0.233 0.249 124,000 29,426 0.2373 2.345 2.279 2.345 2.194 2.345 13,168 2.2346 2.47%
2018-06-11 0 0.243 0.242 0.248 0.242 0.285 3,096,000 794,344 0.2566 2.288 2.279 2.335 2.279 2.684 328,779 2.4160 -17.63%
2018-06-08 1 - - - - - 0 0 - 2.778 - - - - 0 - 0.00%
2018-06-07 0 0.295 0.285 0.300 0.295 0.295 52,000 15,340 0.2950 2.778 2.684 2.825 2.778 2.778 5,522 2.7779 1.72%
2018-06-06 0 0.290 0.280 0.290 0.290 0.290 20,000 5,800 0.2900 2.731 2.637 2.731 2.731 2.731 2,124 2.7308 -3.33%
2018-06-05 0 0.300 0.290 0.300 0.280 0.310 822,000 242,250 0.2947 2.825 2.731 2.825 2.637 2.919 87,292 2.7752 7.14%
2018-06-04 0 0.280 0.265 0.290 0.280 0.280 50,000 14,000 0.2800 2.637 2.495 2.731 2.637 2.637 5,310 2.6367 5.66%
2018-06-01 0 0.265 0.260 0.275 0.265 0.310 2,888,000 815,430 0.2824 2.495 2.448 2.590 2.495 2.919 306,690 2.6588 -1.85%
2018-05-31 0 0.270 0.240 0.270 0.240 0.270 418,000 100,900 0.2414 2.543 2.260 2.543 2.260 2.543 44,389 2.2731 3.85%
2018-05-30 0 0.260 0.232 0.390 - - 0 0 - 2.448 2.185 3.672 - - 0 - 0.00%
2018-05-29 0 0.260 0.221 0.260 0.260 0.260 2,000 520 0.2600 2.448 2.081 2.448 2.448 2.448 212 2.4483 0.00%
2018-05-28 0 0.260 0.241 0.260 0.245 0.260 312,000 80,100 0.2567 2.448 2.269 2.448 2.307 2.448 33,133 2.4175 1.96%
2018-05-25 0 0.255 0.236 0.255 0.240 0.255 542,000 133,352 0.2460 2.401 2.222 2.401 2.260 2.401 57,558 2.3168 4.51%
2018-05-24 0 0.244 0.232 0.280 - - 0 0 - 2.298 2.185 2.637 - - 0 - 0.00%
2018-05-23 0 0.244 0.244 0.295 - - 0 0 - 2.298 2.298 2.778 - - 0 - 0.00%
2018-05-21 0 0.244 0.236 0.244 - - 0 0 - 2.298 2.222 2.298 - - 0 - 0.00%
2018-05-18 0 0.244 0.238 0.244 0.232 0.244 24,000 5,688 0.2370 2.298 2.241 2.298 2.185 2.298 2,549 2.2318 -0.81%
2018-05-17 0 0.246 0.241 0.255 0.246 0.250 132,000 32,760 0.2482 2.317 2.269 2.401 2.317 2.354 14,018 2.3370 -1.20%
2018-05-16 0 0.249 0.232 0.275 - - 0 0 - 2.345 2.185 2.590 - - 0 - 0.00%
2018-05-15 0 0.249 0.240 0.255 0.249 0.249 30,000 7,470 0.2490 2.345 2.260 2.401 2.345 2.345 3,186 2.3448 0.00%
2018-05-14 0 0.249 0.243 0.270 0.247 0.275 2,172,000 549,488 0.2530 2.345 2.288 2.543 2.326 2.590 230,655 2.3823 -0.40%
2018-05-11 0 0.250 0.249 0.255 0.250 0.255 416,000 104,680 0.2516 2.354 2.345 2.401 2.354 2.401 44,177 2.3696 4.17%
2018-05-10 0 0.240 0.240 0.255 0.232 0.232 10,000 2,320 0.2320 2.260 2.260 2.401 2.185 2.185 1,062 2.1847 2.13%
2018-05-09 0 0.235 0.232 0.235 0.232 0.238 1,136,000 266,668 0.2347 2.213 2.185 2.213 2.185 2.241 120,637 2.2105 -2.89%
2018-05-08 0 0.242 0.221 0.242 - - 0 0 - 2.279 2.081 2.279 - - 0 - 0.00%
2018-05-07 0 0.242 0.226 0.260 - - 0 0 - 2.279 2.128 2.448 - - 0 - 0.00%
2018-05-04 0 0.242 0.234 0.250 - - 0 0 - 2.279 2.203 2.354 - - 0 - 0.00%
2018-05-03 0 0.242 0.242 0.255 0.235 0.242 298,000 70,430 0.2363 2.279 2.279 2.401 2.213 2.279 31,646 2.2256 0.00%
2018-05-02 0 0.242 0.241 0.270 - - 0 0 - 2.279 2.269 2.543 - - 0 - 0.00%
2018-04-30 0 0.242 0.242 0.248 0.242 0.245 310,000 75,920 0.2449 2.279 2.279 2.335 2.279 2.307 32,920 2.3062 -2.02%
2018-04-27 0 0.247 0.240 0.247 0.240 0.247 224,000 55,058 0.2458 2.326 2.260 2.326 2.260 2.326 23,788 2.3146 -5.00%
2018-04-26 0 0.260 0.249 0.265 0.250 0.260 850,000 216,780 0.2550 2.448 2.345 2.495 2.354 2.448 90,265 2.4016 0.00%
2018-04-25 0 0.260 0.255 0.295 0.245 0.260 1,254,000 313,840 0.2503 2.448 2.401 2.778 2.307 2.448 133,168 2.3567 0.00%
2018-04-24 0 0.260 0.244 0.260 - - 0 0 - 2.448 2.298 2.448 - - 0 - 0.00%
2018-04-23 0 0.260 0.243 0.265 - - 0 0 - 2.448 2.288 2.495 - - 0 - 0.00%
2018-04-20 0 0.260 0.240 0.260 0.241 0.260 1,066,000 259,702 0.2436 2.448 2.260 2.448 2.269 2.448 113,204 2.2941 4.84%
2018-04-19 0 0.248 0.242 0.250 0.245 0.248 392,000 96,826 0.2470 2.335 2.279 2.354 2.307 2.335 41,628 2.3260 3.33%
2018-04-18 0 0.240 0.240 0.243 0.239 0.240 194,000 46,552 0.2400 2.260 2.260 2.288 2.251 2.260 20,602 2.2596 -1.23%
2018-04-17 0 0.243 0.225 0.244 0.232 0.243 1,264,000 304,864 0.2412 2.288 2.119 2.298 2.185 2.288 134,230 2.2712 -0.41%
2018-04-16 0 0.244 0.241 0.244 0.244 0.245 2,450,000 600,050 0.2449 2.298 2.269 2.298 2.298 2.307 260,177 2.3063 -0.41%
2018-04-13 0 0.245 0.234 0.250 - - 0 0 - 2.307 2.203 2.354 - - 0 - 0.00%
2018-04-12 0 0.245 0.231 0.250 0.231 0.245 160,000 39,008 0.2438 2.307 2.175 2.354 2.175 2.307 16,991 2.2958 0.00%
2018-04-11 0 0.245 0.235 0.248 - - 0 0 - 2.307 2.213 2.335 - - 0 - 0.00%
2018-04-10 0 0.245 0.240 0.245 0.244 0.246 522,000 127,750 0.2447 2.307 2.260 2.307 2.298 2.317 55,434 2.3046 0.00%
2018-04-09 0 0.245 0.233 0.250 0.244 0.245 196,000 47,944 0.2446 2.307 2.194 2.354 2.298 2.307 20,814 2.3034 0.41%
2018-04-06 0 0.244 0.238 0.245 0.241 0.244 40,000 9,680 0.2420 2.298 2.241 2.307 2.269 2.298 4,248 2.2788 0.83%
2018-04-04 0 0.242 0.238 0.242 0.240 0.247 252,000 61,234 0.2430 2.279 2.241 2.279 2.260 2.326 26,761 2.2882 -2.81%
2018-04-03 0 0.249 0.242 0.249 0.240 0.250 936,000 229,266 0.2449 2.345 2.279 2.345 2.260 2.354 99,398 2.3065 -2.35%
2018-03-29 0 0.255 0.250 0.260 0.250 0.255 182,000 45,700 0.2511 2.401 2.354 2.448 2.354 2.401 19,327 2.3645 -1.92%
2018-03-28 0 0.260 0.250 0.275 - - 0 0 - 2.448 2.354 2.590 - - 0 - 0.00%
2018-03-27 0 0.260 0.255 0.275 0.255 0.260 136,000 35,180 0.2587 2.448 2.401 2.590 2.401 2.448 14,442 2.4359 -1.89%
2018-03-26 0 0.265 0.265 0.280 0.260 0.290 384,000 106,360 0.2770 2.495 2.495 2.637 2.448 2.731 40,779 2.6082 0.00%
2018-03-23 0 0.265 0.255 0.270 0.265 0.270 112,000 29,740 0.2655 2.495 2.401 2.543 2.495 2.543 11,894 2.5005 0.00%
2018-03-22 0 0.265 0.265 0.280 0.260 0.265 402,000 106,200 0.2642 2.495 2.495 2.637 2.448 2.495 42,690 2.4877 -3.64%
2018-03-21 0 0.275 0.275 0.280 0.260 0.270 1,044,000 277,000 0.2653 2.590 2.590 2.637 2.448 2.543 110,867 2.4985 1.85%
2018-03-20 0 0.270 0.260 0.270 0.270 0.270 120,000 32,400 0.2700 2.543 2.448 2.543 2.543 2.543 12,743 2.5425 0.00%
2018-03-19 0 0.270 0.260 0.270 0.260 0.285 916,000 245,470 0.2680 2.543 2.448 2.543 2.448 2.684 97,274 2.5235 -3.57%
2018-03-16 0 0.280 0.280 0.295 0.280 0.285 288,000 82,040 0.2849 2.637 2.637 2.778 2.637 2.684 30,584 2.6824 0.00%
2018-03-15 0 0.280 0.280 0.290 0.260 0.280 1,450,000 393,080 0.2711 2.637 2.637 2.731 2.448 2.637 153,982 2.5528 9.80%
2018-03-14 0 0.255 0.255 0.265 0.250 0.270 4,300,000 1,114,830 0.2593 2.401 2.401 2.495 2.354 2.543 456,637 2.4414 -12.07%
2018-03-13 0 0.290 0.290 0.295 0.280 0.285 254,000 71,720 0.2824 2.731 2.731 2.778 2.637 2.684 26,973 2.6589 -1.69%
2018-03-12 0 0.295 0.285 0.295 0.275 0.295 234,000 66,790 0.2854 2.778 2.684 2.778 2.590 2.778 24,850 2.6878 1.72%
2018-03-09 0 0.290 0.290 0.300 0.290 0.295 154,000 44,760 0.2906 2.731 2.731 2.825 2.731 2.778 16,354 2.7369 -1.69%
2018-03-08 0 0.295 0.285 0.300 0.290 0.320 2,276,000 693,520 0.3047 2.778 2.684 2.825 2.731 3.013 241,699 2.8694 -7.81%
2018-03-07 0 0.320 0.310 0.320 0.285 0.325 7,604,000 2,300,520 0.3025 3.013 2.919 3.013 2.684 3.060 807,504 2.8489 10.34%
2018-03-06 0 0.290 0.275 0.290 0.255 0.290 1,014,000 278,740 0.2749 2.731 2.590 2.731 2.401 2.731 107,681 2.5886 16.00%
2018-03-05 0 0.250 0.240 0.250 0.250 0.250 70,000 17,500 0.2500 2.354 2.260 2.354 2.354 2.354 7,434 2.3542 0.00%
2018-03-02 0 0.250 0.250 0.265 0.250 0.260 466,000 119,060 0.2555 2.354 2.354 2.495 2.354 2.448 49,487 2.4059 -7.41%
2018-03-01 0 0.270 0.255 0.270 - - 0 0 - 2.543 2.401 2.543 - - 0 - 0.00%
2018-02-28 0 0.270 0.255 0.275 0.270 0.270 62,000 16,740 0.2700 2.543 2.401 2.590 2.543 2.543 6,584 2.5425 -5.26%
2018-02-27 0 0.285 0.270 0.285 0.265 0.285 284,000 77,990 0.2746 2.684 2.543 2.684 2.495 2.684 30,159 2.5859 3.64%
2018-02-26 0 0.275 0.270 0.280 0.250 0.275 450,000 118,434 0.2632 2.590 2.543 2.637 2.354 2.590 47,788 2.4783 10.89%
2018-02-23 0 0.248 0.248 0.250 0.235 0.245 230,000 55,014 0.2392 2.335 2.335 2.354 2.213 2.307 24,425 2.2524 1.22%
2018-02-22 0 0.245 0.245 0.250 - - 0 0 - 2.307 2.307 2.354 - - 0 - 0.00%
2018-02-21 0 0.245 0.239 0.245 0.231 0.255 430,000 102,938 0.2394 2.307 2.251 2.307 2.175 2.401 45,664 2.2543 -2.00%
2018-02-20 0 0.250 0.245 0.255 - - 0 0 - 2.354 2.307 2.401 - - 0 - 0.00%
2018-02-15 0 0.250 0.255 0.260 0.250 0.260 364,000 91,320 0.2509 2.354 2.401 2.448 2.354 2.448 38,655 2.3624 -1.96%
2018-02-14 0 0.255 0.250 0.255 0.245 0.260 1,090,000 273,930 0.2513 2.401 2.354 2.401 2.307 2.448 115,752 2.3665 -7.27%
2018-02-13 0 0.275 0.265 0.275 0.270 0.275 92,000 25,290 0.2749 2.590 2.495 2.590 2.543 2.590 9,770 2.5886 5.77%
2018-02-12 0 0.260 0.255 0.275 - - 0 0 - 2.448 2.401 2.590 - - 0 - 0.00%
2018-02-09 0 0.260 0.250 0.260 0.249 0.275 1,692,000 436,220 0.2578 2.448 2.354 2.448 2.345 2.590 179,681 2.4277 -5.45%
2018-02-08 0 0.275 0.250 0.275 0.275 0.275 200,000 55,000 0.2750 2.590 2.354 2.590 2.590 2.590 21,239 2.5896 1.85%
2018-02-07 0 0.270 0.255 0.275 - - 0 0 - 2.543 2.401 2.590 - - 0 - 0.00%
2018-02-06 0 0.270 0.260 0.270 0.250 0.275 322,000 85,840 0.2666 2.543 2.448 2.543 2.354 2.590 34,195 2.5103 -6.90%
2018-02-05 0 0.290 0.280 0.290 - - 0 0 - 2.731 2.637 2.731 - - 0 - 0.00%
2018-02-02 0 0.290 0.290 0.295 0.285 0.305 2,698,000 797,070 0.2954 2.731 2.731 2.778 2.684 2.872 286,513 2.7820 -4.92%
2018-02-01 0 0.305 0.295 0.305 0.300 0.305 1,138,000 345,950 0.3040 2.872 2.778 2.872 2.825 2.872 120,850 2.8627 1.67%
2018-01-31 0 0.300 0.295 0.300 0.295 0.300 1,206,000 361,630 0.2999 2.825 2.778 2.825 2.778 2.825 128,071 2.8237 0.00%
2018-01-30 0 0.300 0.295 0.300 - - 0 0 - 2.825 2.778 2.825 - - 0 - -3.23%
2018-01-29 0 0.310 0.300 0.310 0.310 0.310 700,000 217,000 0.3100 2.919 2.825 2.919 2.919 2.919 74,336 2.9192 3.33%
2018-01-26 0 0.300 0.300 0.315 0.300 0.320 1,600,000 492,400 0.3078 2.825 2.825 2.966 2.825 3.013 169,912 2.8980 -4.76%
2018-01-25 0 0.315 0.310 0.315 - - 0 0 - 2.966 2.919 2.966 - - 0 - -1.56%
2018-01-24 0 0.320 0.305 0.330 - - 0 0 - 3.013 2.872 3.108 - - 0 - 0.00%
2018-01-23 0 0.320 0.320 0.330 0.300 0.320 140,000 44,370 0.3169 3.013 3.013 3.108 2.825 3.013 14,867 2.9844 0.00%
2018-01-22 0 0.320 0.320 0.330 0.310 0.315 1,478,000 459,930 0.3112 3.013 3.013 3.108 2.919 2.966 156,956 2.9303 -1.54%
2018-01-19 0 0.325 0.325 0.335 0.315 0.340 430,000 139,910 0.3254 3.060 3.060 3.155 2.966 3.202 45,664 3.0639 -1.52%
2018-01-18 0 0.330 0.325 0.330 0.330 0.340 64,000 21,320 0.3331 3.108 3.060 3.108 3.108 3.202 6,796 3.1369 -1.49%
2018-01-17 0 0.335 0.330 0.335 0.325 0.340 1,294,000 433,790 0.3352 3.155 3.108 3.155 3.060 3.202 137,416 3.1568 -2.90%
2018-01-16 0 0.345 0.345 0.350 0.340 0.345 366,000 126,020 0.3443 3.249 3.249 3.296 3.202 3.249 38,867 3.2423 1.47%
2018-01-15 0 0.340 0.335 0.340 0.340 0.355 978,000 338,900 0.3465 3.202 3.155 3.202 3.202 3.343 103,858 3.2631 0.00%
2018-01-12 0 0.340 0.340 0.355 0.340 0.340 90,000 30,600 0.3400 3.202 3.202 3.343 3.202 3.202 9,558 3.2017 -1.45%
2018-01-11 0 0.345 0.340 0.360 0.340 0.345 64,000 22,010 0.3439 3.249 3.202 3.390 3.202 3.249 6,796 3.2385 0.00%
2018-01-10 0 0.345 0.340 0.345 - - 80,000 27,200 0.3400 3.249 3.202 3.249 - - 8,496 3.2017 0.00%
2018-01-09 0 0.345 0.335 0.345 0.335 0.350 2,792,000 955,650 0.3423 3.249 3.155 3.249 3.155 3.296 296,496 3.2232 -1.43%
2018-01-08 0 0.350 0.340 0.355 0.335 0.350 3,100,000 1,060,020 0.3419 3.296 3.202 3.343 3.155 3.296 329,204 3.2200 1.45%
2018-01-05 0 0.345 0.340 0.345 0.335 0.370 8,796,000 3,080,000 0.3502 3.249 3.202 3.249 3.155 3.484 934,088 3.2973 4.55%
2018-01-04 0 0.330 0.315 0.330 0.310 0.330 464,000 148,250 0.3195 3.108 2.966 3.108 2.919 3.108 49,274 3.0087 0.00%
2018-01-03 0 0.330 0.320 0.330 0.310 0.340 884,000 287,920 0.3257 3.108 3.013 3.108 2.919 3.202 93,876 3.0670 3.13%
2018-01-02 0 0.320 0.310 0.320 0.305 0.325 66,000 20,400 0.3091 3.013 2.919 3.013 2.872 3.060 7,009 2.9106 4.92%
2017-12-29 0 0.305 0.300 0.305 - - 0 0 - 2.872 2.825 2.872 - - 0 - 0.00%
2017-12-28 0 0.305 0.300 0.315 0.305 0.310 100,000 30,700 0.3070 2.872 2.825 2.966 2.872 2.919 10,619 2.8909 -1.61%
2017-12-27 0 0.310 0.305 0.325 0.305 0.320 232,000 71,860 0.3097 2.919 2.872 3.060 2.872 3.013 24,637 2.9167 -4.62%
2017-12-22 0 0.325 0.320 0.325 0.300 0.325 356,000 106,950 0.3004 3.060 3.013 3.060 2.825 3.060 37,805 2.8290 8.33%
2017-12-21 0 0.300 0.295 0.300 0.300 0.300 6,000 1,800 0.3000 2.825 2.778 2.825 2.825 2.825 637 2.8250 0.00%
2017-12-20 0 0.300 0.300 0.330 0.300 0.300 4,000 1,200 0.3000 2.825 2.825 3.108 2.825 2.825 425 2.8250 -1.64%
2017-12-19 0 0.305 0.300 0.305 0.305 0.305 60,000 18,300 0.3050 2.872 2.825 2.872 2.872 2.872 6,372 2.8721 0.00%
2017-12-18 0 0.305 0.300 0.340 - - 0 0 - 2.872 2.825 3.202 - - 0 - 0.00%
2017-12-15 0 0.305 0.305 0.335 0.295 0.295 80,000 23,600 0.2950 2.872 2.872 3.155 2.778 2.778 8,496 2.7779 -1.61%
2017-12-14 0 0.310 0.295 0.310 0.300 0.310 82,000 24,620 0.3002 2.919 2.778 2.919 2.825 2.919 8,708 2.8273 -1.59%
2017-12-13 0 0.315 0.295 0.340 - - 0 0 - 2.966 2.778 3.202 - - 0 - 0.00%
2017-12-12 0 0.315 0.295 0.320 0.310 0.320 446,000 139,990 0.3139 2.966 2.778 3.013 2.919 3.013 47,363 2.9557 5.00%
2017-12-11 0 0.300 0.290 0.300 0.285 0.310 842,000 250,930 0.2980 2.825 2.731 2.825 2.684 2.919 89,416 2.8063 3.45%
2017-12-08 0 0.290 0.275 0.290 0.270 0.295 1,302,000 359,500 0.2761 2.731 2.590 2.731 2.543 2.778 138,265 2.6001 -1.69%
2017-12-07 0 0.295 0.290 0.295 0.295 0.300 594,000 175,500 0.2955 2.778 2.731 2.778 2.778 2.825 63,080 2.7822 -7.81%
2017-12-06 0 0.320 0.295 0.320 0.290 0.320 110,000 32,810 0.2983 3.013 2.778 3.013 2.731 3.013 11,681 2.8087 4.92%
2017-12-05 0 0.305 0.305 0.310 0.300 0.310 738,000 224,620 0.3044 2.872 2.872 2.919 2.825 2.919 78,372 2.8661 -1.61%
2017-12-04 0 0.310 0.300 0.310 0.300 0.310 40,000 12,020 0.3005 2.919 2.825 2.919 2.825 2.919 4,248 2.8297 0.00%
2017-12-01 0 0.310 0.295 0.310 - - 0 0 - 2.919 2.778 2.919 - - 0 - 0.00%
2017-11-30 0 0.310 0.290 0.310 - - 0 0 - 2.919 2.731 2.919 - - 0 - 0.00%
2017-11-29 0 0.310 0.300 0.310 0.290 0.310 374,000 112,610 0.3011 2.919 2.825 2.919 2.731 2.919 39,717 2.8353 -3.12%
2017-11-28 0 0.320 0.305 0.320 - - 0 0 - 3.013 2.872 3.013 - - 0 - 0.00%
2017-11-27 0 0.320 0.310 0.320 0.320 0.320 20,000 6,400 0.3200 3.013 2.919 3.013 3.013 3.013 2,124 3.0133 -3.03%
2017-11-24 0 0.330 0.330 0.340 0.330 0.330 100,000 33,000 0.3300 3.108 3.108 3.202 3.108 3.108 10,619 3.1075 0.00%
2017-11-23 0 0.330 0.325 0.330 0.310 0.330 876,000 278,500 0.3179 3.108 3.060 3.108 2.919 3.108 93,027 2.9938 0.00%
2017-11-22 0 0.330 0.320 0.330 0.330 0.330 400,000 132,000 0.3300 3.108 3.013 3.108 3.108 3.108 42,478 3.1075 -2.94%
2017-11-21 0 0.340 0.335 0.340 0.325 0.340 1,576,000 517,920 0.3286 3.202 3.155 3.202 3.060 3.202 167,363 3.0946 -1.45%
2017-11-20 0 0.345 0.335 0.345 0.335 0.365 1,516,000 530,830 0.3502 3.249 3.155 3.249 3.155 3.437 160,991 3.2973 -1.43%
2017-11-17 0 0.350 0.345 0.350 0.330 0.355 2,872,000 995,190 0.3465 3.296 3.249 3.296 3.108 3.343 304,991 3.2630 2.94%
2017-11-16 0 0.340 0.335 0.345 0.340 0.365 2,748,000 963,350 0.3506 3.202 3.155 3.249 3.202 3.437 291,823 3.3011 -2.86%
2017-11-15 0 0.350 0.345 0.350 0.345 0.370 2,734,000 968,420 0.3542 3.296 3.249 3.296 3.249 3.484 290,336 3.3355 -2.78%
2017-11-14 0 0.360 0.355 0.360 0.350 0.360 1,318,000 467,230 0.3545 3.390 3.343 3.390 3.296 3.390 139,965 3.3382 0.00%
2017-11-13 0 0.360 0.355 0.360 0.345 0.385 6,946,000 2,506,230 0.3608 3.390 3.343 3.390 3.249 3.625 737,628 3.3977 2.86%
2017-11-10 0 0.350 0.335 0.350 0.335 0.360 4,478,000 1,573,160 0.3513 3.296 3.155 3.296 3.155 3.390 475,540 3.3082 0.00%
2017-11-09 0 0.350 0.345 0.350 0.340 0.385 8,352,000 3,017,330 0.3613 3.296 3.249 3.296 3.202 3.625 886,938 3.4020 -7.89%
2017-11-08 0 0.380 0.375 0.380 0.325 0.385 13,196,000 4,713,240 0.3572 3.578 3.531 3.578 3.060 3.625 1,401,345 3.3634 11.76%
2017-11-07 0 0.340 0.330 0.340 0.320 0.385 12,052,000 4,270,960 0.3544 3.202 3.108 3.202 3.013 3.625 1,279,858 3.3371 1.49%
2017-11-06 0 0.335 0.325 0.330 0.305 0.340 4,836,000 1,559,600 0.3225 3.155 3.060 3.108 2.872 3.202 513,558 3.0369 0.00%
2017-11-03 0 0.335 0.335 0.340 0.246 0.355 14,700,000 4,678,864 0.3183 3.155 3.155 3.202 2.317 3.343 1,561,062 2.9972 36.18%
2017-11-02 0 0.246 0.237 0.246 0.237 0.246 162,000 38,856 0.2399 2.317 2.232 2.317 2.232 2.317 17,204 2.2586 0.00%
2017-11-01 0 0.246 0.237 0.248 0.230 0.246 994,000 233,894 0.2353 2.317 2.232 2.335 2.166 2.317 105,558 2.2158 -1.60%
2017-10-31 0 0.250 0.243 0.265 - - 0 0 - 2.354 2.288 2.495 - - 0 - 0.00%
2017-10-30 0 0.250 0.242 0.250 0.242 0.250 1,618,000 397,974 0.2460 2.354 2.279 2.354 2.279 2.354 171,823 2.3162 -3.85%
2017-10-27 0 0.260 0.238 0.260 0.265 0.265 2,000 530 0.2650 2.448 2.241 2.448 2.495 2.495 212 2.4954 -3.70%
2017-10-26 0 0.270 0.243 0.270 0.245 0.270 198,000 49,082 0.2479 2.543 2.288 2.543 2.307 2.543 21,027 2.3343 10.20%
2017-10-25 0 0.245 0.245 0.255 0.234 0.241 134,000 32,056 0.2392 2.307 2.307 2.401 2.203 2.269 14,230 2.2527 2.08%
2017-10-24 0 0.240 0.237 0.265 0.240 0.241 212,000 51,054 0.2408 2.260 2.232 2.495 2.260 2.269 22,513 2.2677 -1.64%
2017-10-23 0 0.244 0.237 0.245 0.238 0.244 504,000 120,804 0.2397 2.298 2.232 2.307 2.241 2.298 53,522 2.2571 6.09%
2017-10-20 0 0.230 0.230 0.235 0.230 0.234 266,000 62,000 0.2331 2.166 2.166 2.213 2.166 2.203 28,248 2.1949 -1.71%
2017-10-19 0 0.234 0.206 0.237 - - 0 0 - 2.203 1.940 2.232 - - 0 - 0.00%
2017-10-18 0 0.234 0.224 0.234 0.224 0.237 534,000 122,960 0.2303 2.203 2.109 2.203 2.109 2.232 56,708 2.1683 4.46%
2017-10-17 0 0.224 0.224 0.238 0.224 0.225 368,000 82,632 0.2245 2.109 2.109 2.241 2.109 2.119 39,080 2.1145 -0.44%
2017-10-16 0 0.225 0.201 0.229 - - 0 0 - 2.119 1.893 2.156 - - 0 - 0.00%
2017-10-13 0 0.225 0.202 0.235 0.201 0.225 42,000 9,126 0.2173 2.119 1.902 2.213 1.893 2.119 4,460 2.0461 0.00%
2017-10-12 0 0.225 0.225 0.235 0.224 0.225 250,000 56,120 0.2245 2.119 2.119 2.213 2.109 2.119 26,549 2.1139 0.45%
2017-10-11 0 0.224 0.200 0.224 0.224 0.226 744,000 167,248 0.2248 2.109 1.883 2.109 2.109 2.128 79,009 2.1168 -0.44%
2017-10-10 0 0.225 0.225 0.228 0.222 0.230 594,000 133,550 0.2248 2.119 2.119 2.147 2.091 2.166 63,080 2.1172 -0.44%
2017-10-09 0 0.226 0.207 0.226 - - 0 0 - 2.128 1.949 2.128 - - 0 - 0.00%
2017-10-06 0 0.226 0.224 0.227 0.219 0.228 692,000 157,006 0.2269 2.128 2.109 2.138 2.062 2.147 73,487 2.1365 -2.59%
2017-10-04 0 0.232 0.227 0.233 0.227 0.238 496,000 113,364 0.2286 2.185 2.138 2.194 2.138 2.241 52,673 2.1522 -0.85%
2017-10-03 0 0.234 0.226 0.239 0.234 0.234 782,000 182,988 0.2340 2.203 2.128 2.251 2.203 2.203 83,044 2.2035 1.74%
2017-09-29 0 0.230 0.221 0.238 - - 0 0 - 2.166 2.081 2.241 - - 0 - 0.00%
2017-09-28 0 0.230 0.222 0.238 0.230 0.230 254,000 58,420 0.2300 2.166 2.091 2.241 2.166 2.166 26,973 2.1658 0.00%
2017-09-27 0 0.230 0.222 0.240 0.220 0.230 414,000 92,220 0.2228 2.166 2.091 2.260 2.072 2.166 43,965 2.0976 0.00%
2017-09-26 0 0.230 0.221 0.240 0.220 0.230 498,000 114,352 0.2296 2.166 2.081 2.260 2.072 2.166 52,885 2.1623 0.00%
2017-09-25 0 0.230 0.230 0.240 0.217 0.229 304,000 66,646 0.2192 2.166 2.166 2.260 2.043 2.156 32,283 2.0644 0.00%
2017-09-22 0 0.230 0.230 0.235 0.221 0.230 544,000 123,682 0.2274 2.166 2.166 2.213 2.081 2.166 57,770 2.1409 4.55%
2017-09-21 0 0.220 0.220 0.226 0.210 0.211 30,000 6,304 0.2101 2.072 2.072 2.128 1.977 1.987 3,186 1.9788 -1.79%
2017-09-20 0 0.224 0.216 0.224 0.218 0.227 760,000 168,058 0.2211 2.109 2.034 2.109 2.053 2.138 80,708 2.0823 -1.32%
2017-09-19 0 0.227 0.210 0.228 0.214 0.227 204,000 44,362 0.2175 2.138 1.977 2.147 2.015 2.138 21,664 2.0478 -1.30%
2017-09-18 0 0.230 0.215 0.230 - - 0 0 - 2.166 2.025 2.166 - - 0 - 0.00%
2017-09-15 0 0.230 0.214 0.230 0.220 0.231 536,000 123,264 0.2300 2.166 2.015 2.166 2.072 2.175 56,920 2.1656 0.00%
2017-09-14 0 0.230 0.220 0.240 0.229 0.230 252,000 57,828 0.2295 2.166 2.072 2.260 2.156 2.166 26,761 2.1609 0.00%
2017-09-13 0 0.230 0.222 0.239 0.212 0.230 34,000 7,548 0.2220 2.166 2.091 2.251 1.996 2.166 3,611 2.0905 -4.96%
2017-09-12 0 0.242 0.228 0.242 0.228 0.242 72,000 16,468 0.2287 2.279 2.147 2.279 2.147 2.279 7,646 2.1538 5.22%
2017-09-11 0 0.230 0.202 0.240 - - 0 0 - 2.166 1.902 2.260 - - 0 - 0.00%
2017-09-08 0 0.230 0.224 0.230 0.221 0.230 290,000 64,646 0.2229 2.166 2.109 2.166 2.081 2.166 30,796 2.0991 0.00%
2017-09-07 0 0.230 0.223 0.230 0.222 0.237 216,000 48,220 0.2232 2.166 2.100 2.166 2.091 2.232 22,938 2.1022 -4.17%
2017-09-06 0 0.240 0.223 0.242 0.221 0.240 420,000 93,256 0.2220 2.260 2.100 2.279 2.081 2.260 44,602 2.0909 -2.04%
2017-09-05 0 0.245 0.233 0.245 0.225 0.245 150,000 34,618 0.2308 2.307 2.194 2.307 2.119 2.307 15,929 2.1732 2.51%
2017-09-04 0 0.239 0.225 0.240 0.225 0.245 58,000 14,106 0.2432 2.251 2.119 2.260 2.119 2.307 6,159 2.2902 -2.85%
2017-09-01 0 0.246 0.201 0.246 0.189 0.246 514,000 125,884 0.2449 2.317 1.893 2.317 1.780 2.317 54,584 2.3062 9.82%
2017-08-31 0 0.224 0.200 0.225 0.183 0.230 124,000 27,508 0.2218 2.109 1.883 2.119 1.723 2.166 13,168 2.0890 -2.61%
2017-08-30 0 0.230 0.184 0.244 - - 0 0 - 2.166 1.733 2.298 - - 0 - 0.00%
2017-08-29 0 0.230 0.185 0.244 - - 2,000 370 0.1850 2.166 1.742 2.298 - - 212 1.7421 0.00%
2017-08-28 0 0.230 0.184 0.245 - - 0 0 - 2.166 1.733 2.307 - - 0 - 0.00%
2017-08-25 0 0.230 0.187 0.230 - - 0 0 - 2.166 1.761 2.166 - - 0 - -2.13%
2017-08-24 0 0.235 0.206 0.241 - - 0 0 - 2.213 1.940 2.269 - - 0 - 0.00%
2017-08-22 0 0.235 0.206 0.235 - - 0 0 - 2.213 1.940 2.213 - - 0 - 0.00%
2017-08-21 0 0.235 0.191 0.245 0.230 0.235 662,000 154,860 0.2339 2.213 1.799 2.307 2.166 2.213 70,301 2.2028 2.17%
2017-08-18 0 0.230 0.201 0.230 0.230 0.230 20,000 4,600 0.2300 2.166 1.893 2.166 2.166 2.166 2,124 2.1658 6.98%
2017-08-17 0 0.215 0.186 0.225 - - 0 0 - 2.025 1.752 2.119 - - 0 - 0.00%
2017-08-16 0 0.215 0.196 0.215 - - 0 0 - 2.025 1.846 2.025 - - 0 - 0.00%
2017-08-15 0 0.215 0.196 0.225 - - 0 0 - 2.025 1.846 2.119 - - 0 - 0.00%
2017-08-14 0 0.215 0.204 0.215 0.203 0.215 722,000 149,580 0.2072 2.025 1.921 2.025 1.912 2.025 76,673 1.9509 -1.83%
2017-08-11 0 0.219 0.201 0.219 0.219 0.219 152,000 33,288 0.2190 2.062 1.893 2.062 2.062 2.062 16,142 2.0623 -2.67%
2017-08-10 0 0.225 0.211 0.225 0.225 0.225 108,000 24,300 0.2250 2.119 1.987 2.119 2.119 2.119 11,469 2.1188 -0.88%
2017-08-09 0 0.227 0.209 0.227 0.215 0.227 142,000 31,754 0.2236 2.138 1.968 2.138 2.025 2.138 15,080 2.1058 -1.30%
2017-08-08 0 0.230 0.206 0.230 0.202 0.234 400,000 90,634 0.2266 2.166 1.940 2.166 1.902 2.203 42,478 2.1337 -1.71%
2017-08-07 0 0.234 0.211 0.240 - - 0 0 - 2.203 1.987 2.260 - - 0 - 0.00%
2017-08-04 0 0.234 0.219 0.234 0.218 0.235 288,000 64,184 0.2229 2.203 2.062 2.203 2.053 2.213 30,584 2.0986 -0.43%
2017-08-03 0 0.235 0.221 0.235 0.230 0.245 108,000 24,940 0.2309 2.213 2.081 2.213 2.166 2.307 11,469 2.1746 -4.08%
2017-08-02 0 0.245 0.228 0.245 0.240 0.245 104,000 24,980 0.2402 2.307 2.147 2.307 2.260 2.307 11,044 2.2618 -2.00%
2017-08-01 0 0.250 0.235 0.250 0.235 0.250 82,000 19,300 0.2354 2.354 2.213 2.354 2.213 2.354 8,708 2.2164 2.04%
2017-07-31 0 0.245 0.245 0.250 - - 0 0 - 2.307 2.307 2.354 - - 0 - 0.00%
2017-07-28 0 0.245 0.221 0.245 - - 0 0 - 2.307 2.081 2.307 - - 0 - -1.21%
2017-07-27 0 0.248 0.224 0.250 - - 0 0 - 2.335 2.109 2.354 - - 0 - 0.00%
2017-07-26 0 0.248 0.227 0.248 0.230 0.248 236,000 55,422 0.2348 2.335 2.138 2.335 2.166 2.335 25,062 2.2114 0.40%
2017-07-25 0 0.247 0.233 0.247 0.230 0.249 58,000 13,468 0.2322 2.326 2.194 2.326 2.166 2.345 6,159 2.1866 0.00%
2017-07-24 0 0.247 0.237 0.247 - - 0 0 - 2.326 2.232 2.326 - - 0 - -1.20%
2017-07-21 0 0.250 0.240 0.250 0.240 0.250 34,000 8,200 0.2412 2.354 2.260 2.354 2.260 2.354 3,611 2.2711 -1.96%
2017-07-20 0 0.255 0.243 0.265 0.245 0.255 506,000 126,198 0.2494 2.401 2.288 2.495 2.307 2.401 53,735 2.3485 -3.77%
2017-07-19 0 0.265 0.250 0.265 0.250 0.265 130,000 34,000 0.2615 2.495 2.354 2.495 2.354 2.495 13,805 2.4628 6.00%
2017-07-18 0 0.250 0.237 0.265 0.250 0.250 2,000 500 0.2500 2.354 2.232 2.495 2.354 2.354 212 2.3542 0.00%
2017-07-17 0 0.250 0.238 0.260 0.237 0.250 4,000 974 0.2435 2.354 2.241 2.448 2.232 2.354 425 2.2930 0.81%
2017-07-14 0 0.248 0.248 0.255 0.236 0.248 202,000 48,884 0.2420 2.335 2.335 2.401 2.222 2.335 21,451 2.2788 0.00%
2017-07-13 0 0.248 0.248 0.250 0.240 0.255 330,000 80,100 0.2427 2.335 2.335 2.354 2.260 2.401 35,044 2.2857 -0.80%
2017-07-12 0 0.250 0.240 0.255 - - 0 0 - 2.354 2.260 2.401 - - 0 - 0.00%
2017-07-11 0 0.250 0.245 0.255 0.250 0.250 310,000 77,500 0.2500 2.354 2.307 2.401 2.354 2.354 32,920 2.3542 -3.85%
2017-07-10 0 0.260 0.260 0.265 0.260 0.270 156,000 40,880 0.2621 2.448 2.448 2.495 2.448 2.543 16,566 2.4676 0.00%
2017-07-07 0 0.260 0.260 0.265 0.250 0.250 56,000 14,000 0.2500 2.448 2.448 2.495 2.354 2.354 5,947 2.3542 0.00%
2017-07-06 0 0.260 0.260 0.270 0.260 0.265 132,000 34,760 0.2633 2.448 2.448 2.543 2.448 2.495 14,018 2.4797 0.00%
2017-07-05 0 0.260 0.260 0.270 0.250 0.260 118,000 30,500 0.2585 2.448 2.448 2.543 2.354 2.448 12,531 2.4340 4.00%
2017-07-04 0 0.250 0.250 0.260 0.250 0.255 340,000 85,020 0.2501 2.354 2.354 2.448 2.354 2.401 36,106 2.3547 -10.71%
2017-07-03 0 0.280 0.275 0.280 0.250 0.280 198,000 51,670 0.2610 2.637 2.590 2.637 2.354 2.637 21,027 2.4574 0.00%
2017-06-30 0 0.280 0.250 0.290 - - 0 0 - 2.637 2.354 2.731 - - 0 - 0.00%
2017-06-29 0 0.280 0.265 0.280 0.265 0.280 204,000 54,360 0.2665 2.637 2.495 2.637 2.495 2.637 21,664 2.5093 -3.45%
2017-06-28 0 0.290 0.265 0.290 0.285 0.300 200,000 58,090 0.2905 2.731 2.495 2.731 2.684 2.825 21,239 2.7351 3.57%
2017-06-27 0 0.280 0.270 0.280 - - 0 0 - 2.637 2.543 2.637 - - 0 - -3.45%
2017-06-26 0 0.290 0.270 0.290 - - 6,000 1,740 0.2900 2.731 2.543 2.731 - - 637 2.7308 0.00%
2017-06-23 0 0.290 0.275 0.290 0.270 0.290 246,000 67,140 0.2729 2.731 2.590 2.731 2.543 2.731 26,124 2.5701 0.00%
2017-06-22 0 0.290 0.290 0.295 0.285 0.290 70,000 20,200 0.2886 2.731 2.731 2.778 2.684 2.731 7,434 2.7174 0.00%
2017-06-21 0 0.290 0.270 0.295 - - 0 0 - 2.731 2.543 2.778 - - 0 - 0.00%
2017-06-20 0 0.290 0.270 0.295 - - 0 0 - 2.731 2.543 2.778 - - 0 - 0.00%
2017-06-19 0 0.290 0.275 0.295 - - 0 0 - 2.731 2.590 2.778 - - 0 - 0.00%
2017-06-16 0 0.290 0.280 0.290 0.280 0.295 650,000 183,580 0.2824 2.731 2.637 2.731 2.637 2.778 69,027 2.6596 -3.33%
2017-06-15 0 0.300 0.290 0.300 0.295 0.305 368,000 109,170 0.2967 2.825 2.731 2.825 2.778 2.872 39,080 2.7935 -3.23%
2017-06-14 0 0.310 0.315 0.320 0.295 0.305 416,000 123,990 0.2981 2.919 2.966 3.013 2.778 2.872 44,177 2.8067 -1.59%
2017-06-13 0 0.315 0.290 0.315 - - 0 0 - 2.966 2.731 2.966 - - 0 - -1.56%
2017-06-12 0 0.320 0.295 0.330 - - 0 0 - 3.013 2.778 3.108 - - 0 - 0.00%
2017-06-09 0 0.320 0.320 0.325 0.300 0.310 220,000 66,900 0.3041 3.013 3.013 3.060 2.825 2.919 23,363 2.8635 3.23%
2017-06-08 0 0.310 0.290 0.320 0.300 0.320 596,000 183,860 0.3085 2.919 2.731 3.013 2.825 3.013 63,292 2.9049 -1.59%
2017-06-07 0 0.315 0.300 0.315 - - 0 0 - 2.966 2.825 2.966 - - 0 - -1.56%
2017-06-06 0 0.320 0.300 0.330 - - 0 0 - 3.013 2.825 3.108 - - 0 - 0.00%
2017-06-05 0 0.320 0.305 0.325 - - 0 0 - 3.013 2.872 3.060 - - 0 - 0.00%
2017-06-02 0 0.320 0.300 0.320 - - 0 0 - 3.013 2.825 3.013 - - 0 - 0.00%
2017-06-01 0 0.320 0.300 0.335 0.290 0.320 10,000 3,020 0.3020 3.013 2.825 3.155 2.731 3.013 1,062 2.8438 -1.54%
2017-05-31 0 0.325 0.290 0.335 0.295 0.325 10,000 3,050 0.3050 3.060 2.731 3.155 2.778 3.060 1,062 2.8721 1.56%
2017-05-29 0 0.320 0.295 0.320 0.300 0.320 24,000 7,280 0.3033 3.013 2.778 3.013 2.825 3.013 2,549 2.8564 1.59%
2017-05-26 0 0.315 0.300 0.335 - - 0 0 - 2.966 2.825 3.155 - - 0 - 0.00%
2017-05-25 0 0.315 0.300 0.330 - - 0 0 - 2.966 2.825 3.108 - - 0 - 0.00%
2017-05-24 0 0.315 0.315 0.335 0.310 0.315 114,000 35,770 0.3138 2.966 2.966 3.155 2.919 2.966 12,106 2.9547 0.00%
2017-05-23 0 0.315 0.305 0.315 0.295 0.315 364,000 109,170 0.2999 2.966 2.872 2.966 2.778 2.966 38,655 2.8242 -4.55%
2017-05-22 0 0.330 0.290 0.330 0.295 0.330 22,000 6,560 0.2982 3.108 2.731 3.108 2.778 3.108 2,336 2.8079 6.45%
2017-05-19 0 0.310 0.280 0.310 - - 0 0 - 2.919 2.637 2.919 - - 0 - 0.00%
2017-05-18 0 0.310 0.290 0.310 - - 0 0 - 2.919 2.731 2.919 - - 0 - -3.12%
2017-05-17 0 0.320 0.300 0.320 - - 0 0 - 3.013 2.825 3.013 - - 0 - -1.54%
2017-05-16 0 0.325 0.300 0.325 0.325 0.325 50,000 16,250 0.3250 3.060 2.825 3.060 3.060 3.060 5,310 3.0604 6.56%
2017-05-15 0 0.305 0.305 0.310 0.305 0.315 46,000 14,090 0.3063 2.872 2.872 2.919 2.872 2.966 4,885 2.8844 -3.17%
2017-05-12 0 0.315 0.305 0.315 0.305 0.315 96,000 29,840 0.3108 2.966 2.872 2.966 2.872 2.966 10,195 2.9270 -1.56%
2017-05-11 0 0.320 0.305 0.320 0.305 0.320 6,000 1,860 0.3100 3.013 2.872 3.013 2.872 3.013 637 2.9192 -1.54%
2017-05-10 0 0.325 0.310 0.325 0.325 0.325 150,000 48,750 0.3250 3.060 2.919 3.060 3.060 3.060 15,929 3.0604 -2.99%
2017-05-09 0 0.335 0.300 0.335 - - 0 0 - 3.155 2.825 3.155 - - 0 - 0.00%
2017-05-08 0 0.335 0.310 0.335 0.305 0.335 246,000 75,400 0.3065 3.155 2.919 3.155 2.872 3.155 26,124 2.8862 8.06%
2017-05-05 0 0.310 0.300 0.310 - - 0 0 - 2.919 2.825 2.919 - - 0 - -1.59%
2017-05-04 0 0.315 0.305 0.320 0.315 0.315 14,000 4,410 0.3150 2.966 2.872 3.013 2.966 2.966 1,487 2.9663 -1.56%
2017-05-02 0 0.320 0.300 0.320 - - 0 0 - 3.013 2.825 3.013 - - 0 - 0.00%
2017-04-28 0 0.320 0.300 0.320 0.305 0.320 304,000 92,780 0.3052 3.013 2.825 3.013 2.872 3.013 32,283 2.8739 3.23%
2017-04-27 0 0.310 0.310 0.315 0.300 0.315 456,000 139,520 0.3060 2.919 2.919 2.966 2.825 2.966 48,425 2.8812 -3.12%
2017-04-26 0 0.320 0.315 0.330 0.320 0.320 302,000 96,640 0.3200 3.013 2.966 3.108 3.013 3.013 32,071 3.0133 -3.03%
2017-04-25 0 0.330 0.315 0.330 0.330 0.330 40,000 13,200 0.3300 3.108 2.966 3.108 3.108 3.108 4,248 3.1075 0.00%
2017-04-24 0 0.330 0.320 0.335 0.310 0.330 18,000 5,660 0.3144 3.108 3.013 3.155 2.919 3.108 1,912 2.9610 3.13%
2017-04-21 0 0.320 0.310 0.320 - - 30,000 9,750 0.3250 3.013 2.919 3.013 - - 3,186 3.0604 -1.54%
2017-04-20 0 0.325 0.310 0.325 - - 0 0 - 3.060 2.919 3.060 - - 0 - 0.00%
2017-04-19 0 0.325 0.305 0.320 0.310 0.325 74,000 23,150 0.3128 3.060 2.872 3.013 2.919 3.060 7,858 2.9459 1.56%
2017-04-18 0 0.320 0.315 0.350 - - 0 0 - 3.013 2.966 3.296 - - 0 - 0.00%
2017-04-13 0 0.320 0.315 0.320 0.320 0.325 342,000 109,650 0.3206 3.013 2.966 3.013 3.013 3.060 36,319 3.0191 0.00%
2017-04-12 0 0.320 0.320 0.330 0.320 0.320 80,000 25,600 0.3200 3.013 3.013 3.108 3.013 3.013 8,496 3.0133 -4.48%
2017-04-11 0 0.335 0.325 0.335 0.325 0.335 234,000 77,730 0.3322 3.155 3.060 3.155 3.060 3.155 24,850 3.1280 0.00%
2017-04-10 0 0.335 0.330 0.355 0.330 0.335 188,000 62,140 0.3305 3.155 3.108 3.343 3.108 3.155 19,965 3.1125 3.08%
2017-04-07 0 0.325 0.325 0.330 0.325 0.330 180,000 58,600 0.3256 3.060 3.060 3.108 3.060 3.108 19,115 3.0656 -1.52%
2017-04-06 0 0.330 0.325 0.330 0.325 0.330 28,000 9,220 0.3293 3.108 3.060 3.108 3.060 3.108 2,973 3.1008 1.54%
2017-04-05 0 0.325 0.310 0.330 0.325 0.325 40,000 13,000 0.3250 3.060 2.919 3.108 3.060 3.060 4,248 3.0604 -1.52%
2017-04-03 0 0.330 0.325 0.335 0.325 0.330 436,000 143,140 0.3283 3.108 3.060 3.155 3.060 3.108 46,301 3.0915 1.54%
2017-03-31 0 0.325 0.325 0.330 0.320 0.320 140,000 44,800 0.3200 3.060 3.060 3.108 3.013 3.013 14,867 3.0133 1.56%
2017-03-30 0 0.320 0.305 0.320 - - 0 0 - 3.013 2.872 3.013 - - 0 - 0.00%
2017-03-29 0 0.320 0.315 0.320 0.315 0.320 684,000 218,720 0.3198 3.013 2.966 3.013 2.966 3.013 72,637 3.0111 -4.48%
2017-03-28 0 0.335 0.325 0.335 0.330 0.340 1,462,000 488,780 0.3343 3.155 3.060 3.155 3.108 3.202 155,257 3.1482 -2.90%
2017-03-27 0 0.345 0.335 0.340 0.340 0.355 588,000 205,240 0.3490 3.249 3.155 3.202 3.202 3.343 62,442 3.2869 -5.48%
2017-03-24 0 0.365 0.360 0.370 0.360 0.370 302,000 109,730 0.3633 3.437 3.390 3.484 3.390 3.484 32,071 3.4215 -1.35%
2017-03-23 0 0.370 0.360 0.370 - - 0 0 - 3.484 3.390 3.484 - - 0 - 0.00%
2017-03-22 0 0.370 0.360 0.370 0.365 0.370 406,000 150,160 0.3699 3.484 3.390 3.484 3.437 3.484 43,115 3.4828 1.37%
2017-03-21 0 0.365 0.365 0.375 0.360 0.360 100,000 36,000 0.3600 3.437 3.437 3.531 3.390 3.390 10,619 3.3900 -1.35%
2017-03-20 0 0.370 0.355 0.370 0.360 0.375 172,000 63,350 0.3683 3.484 3.343 3.484 3.390 3.531 18,265 3.4683 2.78%
2017-03-17 0 0.360 0.350 0.360 0.355 0.370 612,000 222,240 0.3631 3.390 3.296 3.390 3.343 3.484 64,991 3.4195 -2.70%
2017-03-16 0 0.370 0.355 0.370 0.350 0.370 322,000 113,990 0.3540 3.484 3.343 3.484 3.296 3.484 34,195 3.3336 2.78%
2017-03-15 0 0.360 0.360 0.365 0.350 0.355 306,000 108,430 0.3543 3.390 3.390 3.437 3.296 3.343 32,496 3.3368 -1.37%
2017-03-14 0 0.365 0.360 0.370 0.365 0.365 4,000 1,460 0.3650 3.437 3.390 3.484 3.437 3.437 425 3.4371 -2.67%
2017-03-13 0 0.375 0.360 0.375 0.350 0.375 520,000 184,350 0.3545 3.531 3.390 3.531 3.296 3.531 55,221 3.3384 2.74%
2017-03-10 0 0.365 0.355 0.365 0.355 0.365 432,000 154,380 0.3574 3.437 3.343 3.437 3.343 3.437 45,876 3.3652 1.39%
2017-03-09 0 0.360 0.355 0.360 0.350 0.365 1,154,000 414,680 0.3593 3.390 3.343 3.390 3.296 3.437 122,549 3.3838 0.00%
2017-03-08 0 0.360 0.350 0.355 0.355 0.370 1,164,000 421,130 0.3618 3.390 3.296 3.343 3.343 3.484 123,611 3.4069 -2.70%
2017-03-07 0 0.370 0.370 0.380 0.360 0.370 764,000 275,640 0.3608 3.484 3.484 3.578 3.390 3.484 81,133 3.3974 -1.33%
2017-03-06 0 0.375 0.365 0.375 0.370 0.380 822,000 307,070 0.3736 3.531 3.437 3.531 3.484 3.578 87,292 3.5177 -2.60%
2017-03-03 0 0.385 0.380 0.385 0.380 0.400 1,030,000 404,320 0.3925 3.625 3.578 3.625 3.578 3.767 109,381 3.6965 1.32%
2017-03-02 0 0.380 0.375 0.380 0.375 0.385 260,000 98,700 0.3796 3.578 3.531 3.578 3.531 3.625 27,611 3.5747 0.00%
2017-03-01 0 0.380 0.370 0.385 0.375 0.380 1,140,000 428,430 0.3758 3.578 3.484 3.625 3.531 3.578 121,062 3.5389 -2.56%
2017-02-28 0 0.390 0.385 0.390 0.395 0.395 24,000 9,480 0.3950 3.672 3.625 3.672 3.720 3.720 2,549 3.7196 -1.27%
2017-02-27 0 0.395 0.380 0.395 0.375 0.395 656,000 249,510 0.3804 3.720 3.578 3.720 3.531 3.720 69,664 3.5816 2.60%
2017-02-24 0 0.385 0.380 0.385 0.380 0.400 278,000 109,440 0.3937 3.625 3.578 3.625 3.578 3.767 29,522 3.7071 -1.28%
2017-02-23 0 0.390 0.380 0.390 - - 0 0 - 3.672 3.578 3.672 - - 0 - 0.00%
2017-02-22 0 0.390 0.380 0.390 0.380 0.390 270,000 103,260 0.3824 3.672 3.578 3.672 3.578 3.672 28,673 3.6014 0.00%
2017-02-21 0 0.390 0.390 0.395 0.385 0.390 568,000 218,830 0.3853 3.672 3.672 3.720 3.625 3.672 60,319 3.6279 1.30%
2017-02-20 0 0.385 0.380 0.385 0.385 0.395 514,000 199,240 0.3876 3.625 3.578 3.625 3.625 3.720 54,584 3.6501 0.00%
2017-02-17 0 0.385 0.385 0.395 0.385 0.400 544,000 214,620 0.3945 3.625 3.625 3.720 3.625 3.767 57,770 3.7151 -3.75%
2017-02-16 0 0.400 0.395 0.400 0.395 0.410 1,496,000 602,230 0.4026 3.767 3.720 3.767 3.720 3.861 158,867 3.7908 1.27%
2017-02-15 0 0.395 0.390 0.395 0.390 0.395 242,000 95,330 0.3939 3.720 3.672 3.720 3.672 3.720 25,699 3.7095 0.00%
2017-02-14 0 0.395 0.385 0.390 0.385 0.400 846,000 330,040 0.3901 3.720 3.625 3.672 3.625 3.767 89,841 3.6736 1.28%
2017-02-13 0 0.390 0.380 0.390 0.380 0.400 648,000 250,080 0.3859 3.672 3.578 3.672 3.578 3.767 68,814 3.6341 0.00%
2017-02-10 0 0.390 0.385 0.390 0.375 0.395 744,000 285,060 0.3831 3.672 3.625 3.672 3.531 3.720 79,009 3.6080 0.00%
2017-02-09 0 0.390 0.385 0.390 0.385 0.395 660,000 255,730 0.3875 3.672 3.625 3.672 3.625 3.720 70,088 3.6487 1.30%
2017-02-08 0 0.385 0.380 0.385 0.380 0.405 1,072,000 412,890 0.3852 3.625 3.578 3.625 3.578 3.814 113,841 3.6269 -3.75%
2017-02-07 0 0.400 0.395 0.400 0.390 0.430 2,598,000 1,055,370 0.4062 3.767 3.720 3.767 3.672 4.049 275,894 3.8253 0.00%
2017-02-06 0 0.400 0.395 0.405 0.365 0.400 4,232,000 1,657,460 0.3916 3.767 3.720 3.814 3.437 3.767 449,416 3.6880 6.67%
2017-02-03 0 0.375 0.365 0.375 0.360 0.375 592,000 217,650 0.3677 3.531 3.437 3.531 3.390 3.531 62,867 3.4621 -1.32%
2017-02-02 0 0.380 0.375 0.385 0.370 0.385 2,430,000 924,310 0.3804 3.578 3.531 3.625 3.484 3.625 258,053 3.5819 7.04%
2017-02-01 0 0.355 0.350 0.370 0.350 0.355 297,890 104,820 0.3519 3.343 3.296 3.484 3.296 3.343 31,634 3.3135 0.00%
2017-01-27 0 0.355 0.355 0.360 0.350 0.350 20,000 7,000 0.3500 3.343 3.343 3.390 3.296 3.296 2,124 3.2958 0.00%
2017-01-26 0 0.355 0.355 0.360 0.355 0.355 338,000 119,990 0.3550 3.343 3.343 3.390 3.343 3.343 35,894 3.3429 -1.39%
2017-01-25 0 0.360 0.355 0.365 0.355 0.365 138,000 49,740 0.3604 3.390 3.343 3.437 3.343 3.437 14,655 3.3941 0.00%
2017-01-24 0 0.360 0.355 0.360 0.360 0.370 130,000 47,610 0.3662 3.390 3.343 3.390 3.390 3.484 13,805 3.4487 -2.70%
2017-01-23 0 0.370 0.355 0.370 0.360 0.370 1,242,000 453,620 0.3652 3.484 3.343 3.484 3.390 3.484 131,894 3.4393 0.00%
2017-01-20 0 0.370 0.355 0.370 0.355 0.375 718,000 263,310 0.3667 3.484 3.343 3.484 3.343 3.531 76,248 3.4533 0.00%
2017-01-19 0 0.370 0.355 0.370 - - 20,000 7,400 0.3700 3.484 3.343 3.484 - - 2,124 3.4842 0.00%
2017-01-18 0 0.370 0.355 0.370 0.370 0.370 10,000 3,700 0.3700 3.484 3.343 3.484 3.484 3.484 1,062 3.4842 0.00%
2017-01-17 0 0.370 0.355 0.375 0.355 0.370 676,000 244,670 0.3619 3.484 3.343 3.531 3.343 3.484 71,788 3.4082 0.00%
2017-01-16 0 0.370 0.355 0.375 0.355 0.370 312,000 110,850 0.3553 3.484 3.343 3.531 3.343 3.484 33,133 3.3456 0.00%
2017-01-13 0 0.370 0.355 0.380 - - 0 0 - 3.484 3.343 3.578 - - 0 - 0.00%
2017-01-12 0 0.370 0.355 0.385 0.355 0.370 104,000 37,950 0.3649 3.484 3.343 3.625 3.343 3.484 11,044 3.4362 0.00%
2017-01-11 0 0.370 0.355 0.375 0.355 0.370 524,000 190,060 0.3627 3.484 3.343 3.531 3.343 3.484 55,646 3.4155 2.78%
2017-01-10 0 0.360 0.355 0.365 0.360 0.360 4,000 1,440 0.3600 3.390 3.343 3.437 3.390 3.390 425 3.3900 -2.70%
2017-01-09 0 0.370 0.360 0.370 - - 0 0 - 3.484 3.390 3.484 - - 0 - 0.00%
2017-01-06 0 0.370 0.365 0.375 0.360 0.380 260,000 95,700 0.3681 3.484 3.437 3.531 3.390 3.578 27,611 3.4661 0.00%
2017-01-05 0 0.370 0.360 0.375 0.360 0.370 420,000 152,870 0.3640 3.484 3.390 3.531 3.390 3.484 44,602 3.4274 1.37%
2017-01-04 0 0.365 0.350 0.365 0.355 0.370 288,000 103,240 0.3585 3.437 3.296 3.437 3.343 3.484 30,584 3.3756 -3.95%
2017-01-03 0 0.380 0.360 0.385 0.375 0.380 200,000 75,950 0.3798 3.578 3.390 3.625 3.531 3.578 21,239 3.5760 0.00%
2016-12-30 0 0.380 0.370 0.380 0.360 0.380 466,000 174,320 0.3741 3.578 3.484 3.578 3.390 3.578 49,487 3.5226 2.70%
2016-12-29 0 0.370 0.370 0.380 0.370 0.370 340,000 125,800 0.3700 3.484 3.484 3.578 3.484 3.484 36,106 3.4842 -2.63%
2016-12-28 0 0.380 0.365 0.380 0.375 0.385 1,708,000 652,300 0.3819 3.578 3.437 3.578 3.531 3.625 181,381 3.5963 2.70%
2016-12-23 0 0.370 0.350 0.375 - - 0 0 - 3.484 3.296 3.531 - - 0 - 0.00%
2016-12-22 0 0.370 0.350 0.370 0.370 0.375 50,000 18,510 0.3702 3.484 3.296 3.484 3.484 3.531 5,310 3.4861 1.37%
2016-12-21 0 0.365 0.355 0.370 - - 0 0 - 3.437 3.343 3.484 - - 0 - 0.00%
2016-12-20 0 0.365 0.350 0.365 0.355 0.370 304,000 109,630 0.3606 3.437 3.296 3.437 3.343 3.484 32,283 3.3959 1.39%
2016-12-19 0 0.360 0.350 0.360 0.350 0.360 638,000 225,640 0.3537 3.390 3.296 3.390 3.296 3.390 67,752 3.3304 0.00%
2016-12-16 0 0.360 0.355 0.380 0.360 0.360 310,000 111,600 0.3600 3.390 3.343 3.578 3.390 3.390 32,920 3.3900 -1.37%
2016-12-15 0 0.365 0.360 0.370 0.370 0.370 114,000 42,180 0.3700 3.437 3.390 3.484 3.484 3.484 12,106 3.4842 -2.67%
2016-12-14 0 0.375 0.365 0.375 0.360 0.380 948,000 353,940 0.3734 3.531 3.437 3.531 3.390 3.578 100,673 3.5158 2.74%
2016-12-13 0 0.365 0.355 0.365 0.350 0.365 294,000 103,600 0.3524 3.437 3.343 3.437 3.296 3.437 31,221 3.3183 0.00%
2016-12-12 0 0.365 0.360 0.365 0.365 0.370 200,000 73,500 0.3675 3.437 3.390 3.437 3.437 3.484 21,239 3.4606 0.00%
2016-12-09 0 0.365 0.365 0.370 0.355 0.370 138,000 49,780 0.3607 3.437 3.437 3.484 3.343 3.484 14,655 3.3968 -1.35%
2016-12-08 0 0.370 0.360 0.370 0.355 0.375 698,000 253,310 0.3629 3.484 3.390 3.484 3.343 3.531 74,124 3.4174 -1.33%
2016-12-07 0 0.375 0.365 0.375 0.365 0.375 24,000 8,960 0.3733 3.531 3.437 3.531 3.437 3.531 2,549 3.5156 2.74%
2016-12-06 0 0.365 0.365 0.370 0.365 0.370 138,000 50,870 0.3686 3.437 3.437 3.484 3.437 3.484 14,655 3.4712 -1.35%
2016-12-05 0 0.370 0.365 0.370 - - 0 0 - 3.484 3.437 3.484 - - 0 - -1.33%
2016-12-02 0 0.375 0.365 0.375 0.365 0.375 434,000 158,600 0.3654 3.531 3.437 3.531 3.437 3.531 46,088 3.4412 0.00%
2016-12-01 0 0.375 0.370 0.375 - - 0 0 - 3.531 3.484 3.531 - - 0 - 0.00%
2016-11-30 0 0.375 0.370 0.375 0.370 0.375 370,000 136,960 0.3702 3.531 3.484 3.531 3.484 3.531 39,292 3.4857 2.74%
2016-11-29 0 0.365 0.365 0.370 0.360 0.370 86,000 31,400 0.3651 3.437 3.437 3.484 3.390 3.484 9,133 3.4382 -1.35%
2016-11-28 0 0.370 0.365 0.370 0.365 0.375 212,000 77,900 0.3675 3.484 3.437 3.484 3.437 3.531 22,513 3.4602 0.00%
2016-11-25 0 0.370 0.365 0.375 - - 0 0 - 3.484 3.437 3.531 - - 0 - 0.00%
2016-11-24 0 0.370 0.370 0.375 0.365 0.370 60,000 21,910 0.3652 3.484 3.484 3.531 3.437 3.484 6,372 3.4387 0.00%
2016-11-23 0 0.370 0.370 0.380 0.365 0.375 78,000 28,790 0.3691 3.484 3.484 3.578 3.437 3.531 8,283 3.4757 -1.33%
2016-11-22 0 0.375 0.365 0.375 0.365 0.375 154,000 57,020 0.3703 3.531 3.437 3.531 3.437 3.531 16,354 3.4866 -3.85%
2016-11-21 0 0.390 0.370 0.390 0.370 0.390 1,224,000 461,130 0.3767 3.672 3.484 3.672 3.484 3.672 129,982 3.5476 4.00%
2016-11-18 0 0.375 0.370 0.375 0.370 0.380 304,000 114,620 0.3770 3.531 3.484 3.531 3.484 3.578 32,283 3.5505 2.74%
2016-11-17 0 0.365 0.365 0.370 0.365 0.370 136,000 49,660 0.3651 3.437 3.437 3.484 3.437 3.484 14,442 3.4385 -2.67%
2016-11-16 0 0.375 0.365 0.375 0.370 0.375 280,000 104,400 0.3729 3.531 3.437 3.531 3.484 3.531 29,735 3.5111 2.74%
2016-11-15 0 0.365 0.360 0.370 0.360 0.365 234,000 85,390 0.3649 3.437 3.390 3.484 3.390 3.437 24,850 3.4363 0.00%
2016-11-14 0 0.365 0.365 0.370 0.365 0.365 252,000 91,980 0.3650 3.437 3.437 3.484 3.437 3.437 26,761 3.4371 -2.67%
2016-11-11 0 0.375 0.365 0.375 0.365 0.375 208,000 76,610 0.3683 3.531 3.437 3.531 3.437 3.531 22,088 3.4683 -1.32%
2016-11-10 0 0.380 0.375 0.380 0.370 0.380 500,000 186,020 0.3720 3.578 3.531 3.578 3.484 3.578 53,097 3.5034 2.70%
2016-11-09 0 0.370 0.365 0.370 0.355 0.390 3,740,000 1,367,480 0.3656 3.484 3.437 3.484 3.343 3.672 397,168 3.4431 -5.13%
2016-11-08 0 0.390 0.385 0.390 0.385 0.415 3,316,000 1,302,990 0.3929 3.672 3.625 3.672 3.625 3.908 352,142 3.7002 -2.50%
2016-11-07 0 0.400 0.400 0.410 0.370 0.415 12,086,000 4,872,440 0.4031 3.767 3.767 3.861 3.484 3.908 1,283,469 3.7963 8.11%
2016-11-04 0 0.370 0.370 0.380 0.360 0.370 558,000 203,290 0.3643 3.484 3.484 3.578 3.390 3.484 59,257 3.4307 1.37%
2016-11-03 0 0.365 0.350 0.365 0.365 0.365 164,000 59,860 0.3650 3.437 3.296 3.437 3.437 3.437 17,416 3.4371 1.39%
2016-11-02 0 0.360 0.360 0.370 0.360 0.385 150,000 54,800 0.3653 3.390 3.390 3.484 3.390 3.625 15,929 3.4402 -1.37%
2016-11-01 0 0.365 0.365 0.370 - - 0 0 - 3.437 3.437 3.484 - - 0 - 2.82%
2016-10-31 0 0.355 0.350 0.355 0.355 0.360 370,000 132,450 0.3580 3.343 3.296 3.343 3.343 3.390 39,292 3.3709 -2.74%
2016-10-28 0 0.365 0.365 0.370 0.360 0.370 140,000 51,610 0.3686 3.437 3.437 3.484 3.390 3.484 14,867 3.4714 -1.35%
2016-10-27 0 0.370 0.365 0.370 0.370 0.375 860,000 318,210 0.3700 3.484 3.437 3.484 3.484 3.531 91,327 3.4843 -3.90%
2016-10-26 0 0.385 0.370 0.385 0.375 0.385 16,000 6,020 0.3763 3.625 3.484 3.625 3.531 3.625 1,699 3.5430 0.00%
2016-10-25 0 0.385 0.375 0.385 0.365 0.385 352,000 130,950 0.3720 3.625 3.531 3.625 3.437 3.625 37,381 3.5032 1.32%
2016-10-24 0 0.380 0.380 0.390 0.380 0.380 174,000 66,120 0.3800 3.578 3.578 3.672 3.578 3.578 18,478 3.5783 -3.80%
2016-10-20 0 0.395 0.380 0.395 0.380 0.395 342,000 132,170 0.3865 3.720 3.578 3.720 3.578 3.720 36,319 3.6392 5.33%
2016-10-19 0 0.375 0.370 0.375 0.375 0.385 118,000 44,970 0.3811 3.531 3.484 3.531 3.531 3.625 12,531 3.5887 -1.32%
2016-10-18 0 0.380 0.370 0.385 - - 0 0 - 3.578 3.484 3.625 - - 0 - 0.00%
2016-10-17 0 0.380 0.370 0.380 0.370 0.380 134,000 49,770 0.3714 3.578 3.484 3.578 3.484 3.578 14,230 3.4975 0.00%
2016-10-14 0 0.380 0.375 0.385 0.370 0.390 750,000 287,190 0.3829 3.578 3.531 3.625 3.484 3.672 79,646 3.6058 -1.30%
2016-10-13 0 0.385 0.375 0.385 0.375 0.385 124,000 46,540 0.3753 3.625 3.531 3.625 3.531 3.625 13,168 3.5343 1.32%
2016-10-12 0 0.380 0.375 0.390 0.370 0.380 980,000 371,750 0.3793 3.578 3.531 3.672 3.484 3.578 104,071 3.5721 -1.30%
2016-10-11 0 0.385 0.375 0.390 - - 0 0 - 3.625 3.531 3.672 - - 0 - 0.00%
2016-10-07 0 0.385 0.375 0.390 0.375 0.385 494,000 186,550 0.3776 3.625 3.531 3.672 3.531 3.625 52,460 3.5560 0.00%
2016-10-06 0 0.385 0.380 0.390 0.385 0.390 172,000 66,480 0.3865 3.625 3.578 3.672 3.625 3.672 18,265 3.6397 -2.53%
2016-10-05 0 0.395 0.390 0.395 0.385 0.410 1,788,000 698,090 0.3904 3.720 3.672 3.720 3.625 3.861 189,876 3.6766 -2.47%
2016-10-04 0 0.405 0.400 0.405 0.395 0.425 5,000,000 2,047,020 0.4094 3.814 3.767 3.814 3.720 4.002 530,973 3.8552 1.25%
2016-10-03 0 0.400 0.395 0.405 0.380 0.400 1,438,000 563,390 0.3918 3.767 3.720 3.814 3.578 3.767 152,708 3.6893 3.90%
2016-09-30 0 0.385 0.385 0.390 0.375 0.380 94,000 35,570 0.3784 3.625 3.625 3.672 3.531 3.578 9,982 3.5633 -1.28%
2016-09-29 0 0.390 0.380 0.390 0.380 0.390 858,000 331,740 0.3866 3.672 3.578 3.672 3.578 3.672 91,115 3.6409 0.00%
2016-09-28 0 0.390 0.375 0.390 - - 0 0 - 3.672 3.531 3.672 - - 0 - 0.00%
2016-09-27 0 0.390 0.380 0.390 0.375 0.395 540,000 206,870 0.3831 3.672 3.578 3.672 3.531 3.720 57,345 3.6075 -1.27%
2016-09-26 0 0.395 0.375 0.395 0.380 0.395 174,000 66,170 0.3803 3.720 3.531 3.720 3.578 3.720 18,478 3.5810 0.00%
2016-09-23 0 0.395 0.375 0.395 0.385 0.395 362,000 140,150 0.3872 3.720 3.531 3.720 3.625 3.720 38,442 3.6457 1.28%
2016-09-22 0 0.390 0.390 0.395 0.380 0.410 2,514,000 991,250 0.3943 3.672 3.672 3.720 3.578 3.861 266,973 3.7129 2.63%
2016-09-21 0 0.380 0.370 0.380 0.380 0.380 260,000 98,800 0.3800 3.578 3.484 3.578 3.578 3.578 27,611 3.5783 -1.30%
2016-09-20 0 0.385 0.380 0.385 - - 0 0 - 3.625 3.578 3.625 - - 0 - -2.53%
2016-09-19 0 0.395 0.380 0.400 - - 0 0 - 3.720 3.578 3.767 - - 0 - 0.00%
2016-09-15 0 0.395 0.395 0.400 0.375 0.385 150,000 56,750 0.3783 3.720 3.720 3.767 3.531 3.625 15,929 3.5626 2.60%
2016-09-14 0 0.385 0.380 0.385 0.365 0.385 74,000 27,900 0.3770 3.625 3.578 3.625 3.437 3.625 7,858 3.5503 1.32%
2016-09-13 0 0.380 0.380 0.385 0.380 0.380 790,000 300,200 0.3800 3.578 3.578 3.625 3.578 3.578 83,894 3.5783 0.00%
2016-09-12 0 0.380 0.365 0.380 0.365 0.385 978,000 363,510 0.3717 3.578 3.437 3.578 3.437 3.625 103,858 3.5001 -1.30%
2016-09-09 0 0.385 0.385 0.390 0.385 0.395 310,000 121,110 0.3907 3.625 3.625 3.672 3.625 3.720 32,920 3.6789 -2.53%
2016-09-08 0 0.395 0.390 0.395 0.385 0.400 990,000 394,220 0.3982 3.720 3.672 3.720 3.625 3.767 105,133 3.7497 2.60%
2016-09-07 0 0.385 0.380 0.385 0.390 0.395 102,000 39,790 0.3901 3.625 3.578 3.625 3.672 3.720 10,832 3.6734 -1.28%
2016-09-06 0 0.390 0.390 0.400 0.380 0.395 866,000 330,530 0.3817 3.672 3.672 3.767 3.578 3.720 91,965 3.5941 0.00%
2016-09-05 0 0.390 0.380 0.390 0.380 0.400 748,000 291,600 0.3898 3.672 3.578 3.672 3.578 3.767 79,434 3.6710 0.00%
2016-09-02 0 0.390 0.380 0.390 0.385 0.395 114,000 43,920 0.3853 3.672 3.578 3.672 3.625 3.720 12,106 3.6279 1.30%
2016-09-01 0 0.385 0.380 0.385 0.380 0.410 2,226,000 883,420 0.3969 3.625 3.578 3.625 3.578 3.861 236,389 3.7371 1.32%
2016-08-31 0 0.380 0.380 0.385 0.380 0.380 110,000 41,800 0.3800 3.578 3.578 3.625 3.578 3.578 11,681 3.5783 -1.30%
2016-08-30 0 0.385 0.385 0.395 0.380 0.390 520,000 199,450 0.3836 3.625 3.625 3.720 3.578 3.672 55,221 3.6118 0.00%
2016-08-29 0 0.385 0.370 0.385 0.385 0.385 500,000 192,500 0.3850 3.625 3.484 3.625 3.625 3.625 53,097 3.6254 -1.28%
2016-08-26 0 0.390 0.380 0.390 0.360 0.410 5,234,000 2,015,280 0.3850 3.672 3.578 3.672 3.390 3.861 555,823 3.6258 8.33%
2016-08-25 0 0.360 0.355 0.360 0.360 0.370 2,800,000 1,020,490 0.3645 3.390 3.343 3.390 3.390 3.484 297,345 3.4320 -4.00%
2016-08-24 0 0.375 0.375 0.380 0.375 0.390 2,140,000 818,000 0.3822 3.531 3.531 3.578 3.531 3.672 227,257 3.5995 -1.32%
2016-08-23 0 0.380 0.375 0.380 0.375 0.395 2,192,000 833,340 0.3802 3.578 3.531 3.578 3.531 3.720 232,779 3.5800 1.33%
2016-08-22 0 0.375 0.375 0.385 0.375 0.385 2,070,000 780,710 0.3772 3.531 3.531 3.625 3.531 3.625 219,823 3.5515 -5.06%
2016-08-19 0 0.395 0.390 0.395 0.385 0.400 1,246,000 488,680 0.3922 3.720 3.672 3.720 3.625 3.767 132,319 3.6932 -2.47%
2016-08-18 0 0.405 0.400 0.405 0.400 0.410 4,898,000 1,988,410 0.4060 3.814 3.767 3.814 3.767 3.861 520,142 3.8228 0.00%
2016-08-17 0 0.405 0.405 0.420 0.405 0.440 2,742,000 1,160,600 0.4233 3.814 3.814 3.955 3.814 4.143 291,186 3.9858 -3.57%
2016-08-16 0 0.420 0.415 0.430 0.420 0.435 624,000 263,580 0.4224 3.955 3.908 4.049 3.955 4.096 66,265 3.9776 0.00%
2016-08-15 0 0.420 0.420 0.435 0.420 0.460 2,130,000 926,450 0.4350 3.955 3.955 4.096 3.955 4.332 226,195 4.0958 -5.62%
2016-08-12 0 0.445 0.440 0.445 0.400 0.500 26,206,000 12,230,300 0.4667 4.190 4.143 4.190 3.767 4.708 2,782,938 4.3947 11.25%
2016-08-11 0 0.400 0.400 0.405 0.400 0.410 752,000 304,010 0.4043 3.767 3.767 3.814 3.767 3.861 79,858 3.8069 -1.23%
2016-08-10 0 0.405 0.405 0.410 0.395 0.410 1,046,000 421,480 0.4029 3.814 3.814 3.861 3.720 3.861 111,080 3.7944 2.53%
2016-08-09 0 0.395 0.385 0.400 0.385 0.395 170,000 66,450 0.3909 3.720 3.625 3.767 3.625 3.720 18,053 3.6808 -1.25%
2016-08-08 0 0.400 0.390 0.405 0.385 0.400 592,000 233,480 0.3944 3.767 3.672 3.814 3.625 3.767 62,867 3.7139 3.90%
2016-08-05 0 0.385 0.375 0.385 0.380 0.385 20,000 7,620 0.3810 3.625 3.531 3.625 3.578 3.625 2,124 3.5878 4.05%
2016-08-04 0 0.370 0.370 0.375 0.370 0.385 814,000 303,030 0.3723 3.484 3.484 3.531 3.484 3.625 86,442 3.5056 -1.33%
2016-08-03 0 0.375 0.370 0.375 0.360 0.405 5,568,000 2,055,110 0.3691 3.531 3.484 3.531 3.390 3.814 591,292 3.4756 -6.25%
2016-08-01 0 0.400 0.395 0.400 0.380 0.450 12,296,000 5,206,450 0.4234 3.767 3.720 3.767 3.578 4.237 1,305,770 3.9873 5.26%
2016-07-29 0 0.380 0.370 0.380 0.370 0.380 118,000 43,770 0.3709 3.578 3.484 3.578 3.484 3.578 12,531 3.4929 -1.30%
2016-07-28 0 0.385 0.380 0.390 0.380 0.400 308,000 119,150 0.3869 3.625 3.578 3.672 3.578 3.767 32,708 3.6428 0.00%
2016-07-27 0 0.385 0.380 0.385 0.375 0.385 28,000 10,560 0.3771 3.625 3.578 3.625 3.531 3.625 2,973 3.5514 -1.28%
2016-07-26 0 0.390 0.380 0.390 0.375 0.390 808,000 308,960 0.3824 3.672 3.578 3.672 3.531 3.672 85,805 3.6007 0.00%
2016-07-25 0 0.390 0.375 0.390 - - 0 0 - 3.672 3.531 3.672 - - 0 - 0.00%
2016-07-22 0 0.390 0.380 0.390 0.380 0.395 826,000 318,350 0.3854 3.672 3.578 3.672 3.578 3.720 87,717 3.6293 -1.27%
2016-07-21 0 0.395 0.395 0.400 0.395 0.425 6,094,000 2,488,080 0.4083 3.720 3.720 3.767 3.720 4.002 647,150 3.8447 1.28%
2016-07-20 0 0.390 0.360 0.390 0.360 0.390 354,000 133,480 0.3771 3.672 3.390 3.672 3.390 3.672 37,593 3.5507 4.00%
2016-07-19 0 0.375 0.355 0.375 0.350 0.395 2,602,000 983,670 0.3780 3.531 3.343 3.531 3.296 3.720 276,319 3.5599 5.63%
2016-07-18 0 0.355 0.345 0.355 0.325 0.355 622,000 210,810 0.3389 3.343 3.249 3.343 3.060 3.343 66,053 3.1915 5.97%
2016-07-15 0 0.335 0.315 0.335 0.320 0.335 250,000 80,640 0.3226 3.155 2.966 3.155 3.013 3.155 26,549 3.0374 1.52%
2016-07-14 0 0.330 0.325 0.330 - - 0 0 - 3.108 3.060 3.108 - - 0 - 0.00%
2016-07-13 0 0.330 0.325 0.340 0.330 0.330 350,000 115,500 0.3300 3.108 3.060 3.202 3.108 3.108 37,168 3.1075 0.00%
2016-07-12 0 0.330 0.330 0.345 0.325 0.340 210,000 69,350 0.3302 3.108 3.108 3.249 3.060 3.202 22,301 3.1097 1.54%
2016-07-11 0 0.325 0.310 0.325 - - 0 0 - 3.060 2.919 3.060 - - 0 - 0.00%
2016-07-08 0 0.325 0.310 0.325 0.310 0.325 256,000 81,480 0.3183 3.060 2.919 3.060 2.919 3.060 27,186 2.9971 -1.52%
2016-07-07 0 0.330 0.330 0.335 0.320 0.330 2,442,000 797,040 0.3264 3.108 3.108 3.155 3.013 3.108 259,327 3.0735 -4.35%
2016-07-06 0 0.345 0.325 0.345 0.320 0.345 434,000 142,510 0.3284 3.249 3.060 3.249 3.013 3.249 46,088 3.0921 -1.43%
2016-07-05 0 0.350 0.335 0.350 0.340 0.350 1,040,000 354,890 0.3412 3.296 3.155 3.296 3.202 3.296 110,442 3.2133 0.00%
2016-07-04 0 0.350 0.345 0.350 0.350 0.365 396,000 139,970 0.3535 3.296 3.249 3.296 3.296 3.437 42,053 3.3284 -2.78%
2016-06-30 0 0.360 0.335 0.360 0.345 0.360 6,000 2,100 0.3500 3.390 3.155 3.390 3.249 3.390 637 3.2958 4.35%
2016-06-29 0 0.345 0.340 0.345 0.350 0.350 80,000 27,400 0.3425 3.249 3.202 3.249 3.296 3.296 8,496 3.2252 1.47%
2016-06-28 0 0.340 0.335 0.340 0.340 0.340 428,000 145,520 0.3400 3.202 3.155 3.202 3.202 3.202 45,451 3.2017 -2.86%
2016-06-27 0 0.350 0.345 0.350 0.350 0.385 3,210,000 1,141,780 0.3557 3.296 3.249 3.296 3.296 3.625 340,885 3.3495 -9.09%
2016-06-24 0 0.385 0.365 0.385 0.370 0.385 1,152,000 428,070 0.3716 3.625 3.437 3.625 3.484 3.625 122,336 3.4991 -2.53%
2016-06-23 0 0.395 0.385 0.400 0.385 0.400 554,000 220,830 0.3986 3.720 3.625 3.767 3.625 3.767 58,832 3.7536 -1.25%
2016-06-22 0 0.400 0.385 0.400 0.390 0.405 242,000 95,930 0.3964 3.767 3.625 3.767 3.672 3.814 25,699 3.7328 -3.61%
2016-06-21 0 0.415 0.380 0.420 0.390 0.415 20,000 7,900 0.3950 3.908 3.578 3.955 3.672 3.908 2,124 3.7196 5.06%
2016-06-20 0 0.395 0.380 0.405 0.395 0.395 20,000 7,900 0.3950 3.720 3.578 3.814 3.720 3.720 2,124 3.7196 0.00%
2016-06-17 0 0.395 0.385 0.400 0.380 0.395 382,000 146,260 0.3829 3.720 3.625 3.767 3.578 3.720 40,566 3.6054 3.95%
2016-06-16 0 0.380 0.375 0.385 0.380 0.395 700,000 268,740 0.3839 3.578 3.531 3.625 3.578 3.720 74,336 3.6152 -2.56%
2016-06-15 0 0.390 0.380 0.395 0.390 0.400 294,000 115,270 0.3921 3.672 3.578 3.720 3.672 3.767 31,221 3.6920 0.00%
2016-06-14 0 0.390 0.390 0.395 0.380 0.395 742,000 290,030 0.3909 3.672 3.672 3.720 3.578 3.720 78,796 3.6807 -1.27%
2016-06-13 0 0.395 0.395 0.405 0.390 0.415 1,200,000 480,600 0.4005 3.720 3.720 3.814 3.672 3.908 127,434 3.7714 -5.95%
2016-06-10 0 0.420 0.415 0.420 0.415 0.425 1,002,000 419,320 0.4185 3.955 3.908 3.955 3.908 4.002 106,407 3.9407 -1.18%
2016-06-08 0 0.425 0.420 0.430 0.425 0.430 144,000 61,370 0.4262 4.002 3.955 4.049 4.002 4.049 15,292 4.0132 -1.16%
2016-06-07 0 0.430 0.420 0.425 0.425 0.450 1,136,000 490,640 0.4319 4.049 3.955 4.002 4.002 4.237 120,637 4.0671 -2.27%
2016-06-06 0 0.440 0.435 0.440 0.430 0.460 1,854,000 815,350 0.4398 4.143 4.096 4.143 4.049 4.332 196,885 4.1413 -1.12%
2016-06-03 0 0.445 0.445 0.450 0.385 0.490 18,912,000 8,654,500 0.4576 4.190 4.190 4.237 3.625 4.614 2,008,354 4.3093 12.66%
2016-06-02 0 0.395 0.390 0.400 0.360 0.415 2,178,000 853,970 0.3921 3.720 3.672 3.767 3.390 3.908 231,292 3.6922 6.76%
2016-06-01 0 0.370 0.365 0.370 0.370 0.375 40,000 14,900 0.3725 3.484 3.437 3.484 3.484 3.531 4,248 3.5077 -3.90%
2016-05-31 0 0.385 0.370 0.385 0.370 0.385 272,000 102,950 0.3785 3.625 3.484 3.625 3.484 3.625 28,885 3.5641 4.05%
2016-05-30 0 0.370 0.365 0.370 0.360 0.380 352,000 129,300 0.3673 3.484 3.437 3.484 3.390 3.578 37,381 3.4590 -1.33%
2016-05-27 0 0.375 0.365 0.380 0.375 0.375 42,000 15,750 0.3750 3.531 3.437 3.578 3.531 3.531 4,460 3.5313 -1.32%
2016-05-26 0 0.380 0.370 0.380 0.365 0.380 572,000 209,700 0.3666 3.578 3.484 3.578 3.437 3.578 60,743 3.4522 0.00%
2016-05-25 0 0.380 0.365 0.380 0.360 0.380 190,000 70,710 0.3722 3.578 3.437 3.578 3.390 3.578 20,177 3.5045 1.33%
2016-05-24 0 0.375 0.365 0.375 - - 0 0 - 3.531 3.437 3.531 - - 0 - 0.00%
2016-05-23 0 0.375 0.370 0.380 0.375 0.380 420,000 159,100 0.3788 3.531 3.484 3.578 3.531 3.578 44,602 3.5671 -2.60%
2016-05-20 0 0.385 0.385 0.390 0.380 0.400 1,202,000 466,970 0.3885 3.625 3.625 3.672 3.578 3.767 127,646 3.6583 1.32%
2016-05-19 0 0.380 0.380 0.385 0.375 0.380 250,000 94,840 0.3794 3.578 3.578 3.625 3.531 3.578 26,549 3.5723 0.00%
2016-05-18 0 0.380 0.375 0.380 0.375 0.380 294,000 111,490 0.3792 3.578 3.531 3.578 3.531 3.578 31,221 3.5710 -2.56%
2016-05-17 0 0.390 0.375 0.390 0.375 0.390 788,000 298,720 0.3791 3.672 3.531 3.672 3.531 3.672 83,681 3.5697 0.00%
2016-05-16 0 0.390 0.385 0.390 0.385 0.400 1,734,000 682,010 0.3933 3.672 3.625 3.672 3.625 3.767 184,142 3.7037 2.63%
2016-05-13 0 0.380 0.375 0.380 0.370 0.390 1,340,000 506,600 0.3781 3.578 3.531 3.578 3.484 3.672 142,301 3.5601 0.00%
2016-05-12 0 0.380 0.375 0.390 0.375 0.410 3,302,000 1,290,420 0.3908 3.578 3.531 3.672 3.531 3.861 350,655 3.6800 -3.80%
2016-05-11 0 0.395 0.390 0.400 0.385 0.440 9,350,000 3,851,480 0.4119 3.720 3.672 3.767 3.625 4.143 992,920 3.8789 0.00%
2016-05-10 0 0.395 0.395 0.400 0.380 0.420 11,118,000 4,424,630 0.3980 3.720 3.720 3.767 3.578 3.955 1,180,673 3.7476 -9.20%
2016-05-09 0 0.435 0.430 0.435 0.425 0.485 7,096,000 3,227,270 0.4548 4.096 4.049 4.096 4.002 4.567 753,558 4.2827 -10.31%
2016-05-06 0 0.485 0.485 0.490 0.350 0.520 25,946,000 11,603,140 0.4472 4.567 4.567 4.614 3.296 4.897 2,755,327 4.2112 24.36%
2016-05-05 0 0.390 0.380 0.390 0.380 0.395 898,000 347,140 0.3866 3.672 3.578 3.672 3.578 3.720 95,363 3.6402 -2.50%
2016-05-04 0 0.400 0.395 0.400 0.390 0.405 1,360,000 540,440 0.3974 3.767 3.720 3.767 3.672 3.814 144,425 3.7420 -2.44%
2016-05-03 0 0.410 0.410 0.415 0.400 0.455 8,816,000 3,727,990 0.4229 3.861 3.861 3.908 3.767 4.285 936,212 3.9820 -3.53%
2016-04-29 0 0.425 0.415 0.425 0.405 0.455 4,664,000 2,006,380 0.4302 4.002 3.908 4.002 3.814 4.285 495,292 4.0509 2.41%
2016-04-28 0 0.415 0.415 0.420 0.395 0.420 3,254,000 1,331,280 0.4091 3.908 3.908 3.955 3.720 3.955 345,558 3.8526 -3.49%
2016-04-27 0 0.430 0.425 0.435 0.405 0.455 15,514,000 6,674,600 0.4302 4.049 4.002 4.096 3.814 4.285 1,647,504 4.0513 -3.37%
2016-04-26 0 0.445 0.445 0.450 0.360 0.450 20,892,000 8,496,280 0.4067 4.190 4.190 4.237 3.390 4.237 2,218,619 3.8295 18.67%
2016-04-25 0 0.375 0.365 0.375 0.365 0.380 2,526,000 938,660 0.3716 3.531 3.437 3.531 3.437 3.578 268,248 3.4992 -2.60%
2016-04-22 0 0.385 0.375 0.385 0.340 0.430 14,934,000 5,928,470 0.3970 3.625 3.531 3.625 3.202 4.049 1,585,912 3.7382 8.45%
2016-04-21 0 0.355 0.350 0.360 0.345 0.395 4,564,000 1,658,290 0.3633 3.343 3.296 3.390 3.249 3.720 484,673 3.4215 -5.33%
2016-04-20 0 0.375 0.370 0.375 0.325 0.415 12,900,000 4,882,860 0.3785 3.531 3.484 3.531 3.060 3.908 1,369,912 3.5644 10.29%
2016-04-19 0 0.340 0.340 0.345 0.320 0.360 6,786,000 2,341,410 0.3450 3.202 3.202 3.249 3.013 3.390 720,637 3.2491 -6.85%
2016-04-18 0 0.365 0.355 0.365 0.290 0.400 13,610,000 4,671,800 0.3433 3.437 3.343 3.437 2.731 3.767 1,445,310 3.2324 21.67%
2016-04-15 0 0.300 0.285 0.300 0.290 0.300 312,000 90,500 0.2901 2.825 2.684 2.825 2.731 2.825 33,133 2.7314 1.69%
2016-04-14 0 0.295 0.295 0.300 0.285 0.300 986,000 287,770 0.2919 2.778 2.778 2.825 2.684 2.825 104,708 2.7483 -3.28%
2016-04-13 0 0.305 0.295 0.305 0.280 0.305 296,000 86,130 0.2910 2.872 2.778 2.872 2.637 2.872 31,434 2.7401 5.17%
2016-04-12 0 0.290 0.290 0.300 0.290 0.290 186,000 53,940 0.2900 2.731 2.731 2.825 2.731 2.731 19,752 2.7308 1.75%
2016-04-11 0 0.285 0.280 0.305 - - 0 0 - 2.684 2.637 2.872 - - 0 - 0.00%
2016-04-08 0 0.285 0.285 0.305 0.285 0.285 30,000 8,550 0.2850 2.684 2.684 2.872 2.684 2.684 3,186 2.6838 -1.72%
2016-04-07 0 0.290 0.290 0.305 - - 0 0 - 2.731 2.731 2.872 - - 0 - 0.00%
2016-04-06 0 0.290 0.290 0.305 0.290 0.290 370,000 107,300 0.2900 2.731 2.731 2.872 2.731 2.731 39,292 2.7308 0.00%
2016-04-05 0 0.290 0.285 0.300 0.290 0.300 470,000 139,600 0.2970 2.731 2.684 2.825 2.731 2.825 49,912 2.7970 -1.69%
2016-04-01 0 0.295 0.285 0.295 0.275 0.295 78,000 21,890 0.2806 2.778 2.684 2.778 2.590 2.778 8,283 2.6427 -3.28%
2016-03-31 0 0.305 0.290 0.305 0.270 0.305 176,000 51,410 0.2921 2.872 2.731 2.872 2.543 2.872 18,690 2.7506 0.00%
2016-03-30 0 0.305 0.285 0.305 - - 0 0 - 2.872 2.684 2.872 - - 0 - 0.00%
2016-03-29 0 0.305 0.285 0.305 0.305 0.305 100,000 30,500 0.3050 2.872 2.684 2.872 2.872 2.872 10,619 2.8721 0.00%
2016-03-24 0 0.305 0.305 0.320 0.305 0.305 28,000 8,540 0.3050 2.872 2.872 3.013 2.872 2.872 2,973 2.8721 1.67%
2016-03-23 0 0.300 0.290 0.310 0.295 0.325 150,000 45,750 0.3050 2.825 2.731 2.919 2.778 3.060 15,929 2.8721 0.00%
2016-03-22 0 0.300 0.300 0.325 - - 0 0 - 2.825 2.825 3.060 - - 0 - 0.00%
2016-03-21 0 0.300 0.295 0.315 0.300 0.300 18,000 5,400 0.3000 2.825 2.778 2.966 2.825 2.825 1,912 2.8250 -3.23%
2016-03-18 0 0.310 0.310 0.320 0.310 0.310 150,000 46,500 0.3100 2.919 2.919 3.013 2.919 2.919 15,929 2.9192 1.64%
2016-03-17 0 0.305 0.305 0.325 0.290 0.290 2,000 580 0.2900 2.872 2.872 3.060 2.731 2.731 212 2.7308 0.00%
2016-03-16 0 0.305 0.290 0.325 0.300 0.305 42,000 12,610 0.3002 2.872 2.731 3.060 2.825 2.872 4,460 2.8272 -1.61%
2016-03-15 0 0.310 0.300 0.315 - - 0 0 - 2.919 2.825 2.966 - - 0 - 0.00%
2016-03-14 0 0.310 0.310 0.315 0.305 0.320 712,000 219,000 0.3076 2.919 2.919 2.966 2.872 3.013 75,611 2.8964 -3.12%
2016-03-11 0 0.320 0.295 0.320 - - 0 0 - 3.013 2.778 3.013 - - 0 - -1.54%
2016-03-10 0 0.325 0.295 0.325 - - 0 0 - 3.060 2.778 3.060 - - 0 - 0.00%
2016-03-09 0 0.325 0.305 0.325 - - 0 0 - 3.060 2.872 3.060 - - 0 - -1.52%
2016-03-08 0 0.330 0.310 0.330 0.320 0.330 418,000 136,440 0.3264 3.108 2.919 3.108 3.013 3.108 44,389 3.0737 0.00%
2016-03-07 0 0.330 0.305 0.330 0.305 0.330 52,000 16,710 0.3213 3.108 2.872 3.108 2.872 3.108 5,522 3.0260 3.13%
2016-03-04 0 0.320 0.320 0.330 0.320 0.335 232,000 74,270 0.3201 3.013 3.013 3.108 3.013 3.155 24,637 3.0146 0.00%
2016-03-03 0 0.320 0.300 0.320 0.320 0.320 22,000 7,040 0.3200 3.013 2.825 3.013 3.013 3.013 2,336 3.0133 0.00%
2016-03-02 0 0.320 0.290 0.320 0.300 0.330 406,000 123,870 0.3051 3.013 2.731 3.013 2.825 3.108 43,115 2.8730 6.67%
2016-03-01 0 0.300 0.275 0.300 - - 0 0 - 2.825 2.590 2.825 - - 0 - 0.00%
2016-02-29 0 0.300 0.270 0.305 0.290 0.300 142,000 42,180 0.2970 2.825 2.543 2.872 2.731 2.825 15,080 2.7971 0.00%
2016-02-26 0 0.300 0.280 0.300 0.300 0.300 2,000 600 0.3000 2.825 2.637 2.825 2.825 2.825 212 2.8250 5.26%
2016-02-25 0 0.285 0.280 0.285 0.285 0.310 852,000 257,570 0.3023 2.684 2.637 2.684 2.684 2.919 90,478 2.8468 0.00%
2016-02-24 0 0.285 0.285 0.290 0.265 0.285 140,000 38,860 0.2776 2.684 2.684 2.731 2.495 2.684 14,867 2.6138 1.79%
2016-02-23 0 0.280 0.260 0.280 0.280 0.280 4,000 1,120 0.2800 2.637 2.448 2.637 2.637 2.637 425 2.6367 7.69%
2016-02-22 0 0.260 0.255 0.260 0.260 0.260 56,000 14,560 0.2600 2.448 2.401 2.448 2.448 2.448 5,947 2.4483 0.00%
2016-02-19 0 0.260 0.250 0.290 0.245 0.260 74,000 19,180 0.2592 2.448 2.354 2.731 2.307 2.448 7,858 2.4407 4.00%
2016-02-18 0 0.250 0.243 0.250 - - 0 0 - 2.354 2.288 2.354 - - 0 - 0.00%
2016-02-17 0 0.250 0.248 0.250 0.248 0.250 34,000 8,492 0.2498 2.354 2.335 2.354 2.335 2.354 3,611 2.3520 0.00%
2016-02-16 0 0.250 0.237 0.250 0.240 0.250 102,000 25,136 0.2464 2.354 2.232 2.354 2.260 2.354 10,832 2.3206 -1.96%
2016-02-15 0 0.255 0.250 0.255 - - 0 0 - 2.401 2.354 2.401 - - 0 - -1.92%
2016-02-12 0 0.260 0.223 0.270 - - 0 0 - 2.448 2.100 2.543 - - 0 - 0.00%
2016-02-11 0 0.260 0.260 0.280 0.239 0.260 124,000 31,340 0.2527 2.448 2.448 2.637 2.251 2.448 13,168 2.3800 -3.70%
2016-02-05 0 0.270 0.250 0.275 0.250 0.280 214,000 57,740 0.2698 2.543 2.354 2.590 2.354 2.637 22,726 2.5407 8.43%
2016-02-04 0 0.249 0.231 0.249 - - 0 0 - 2.345 2.175 2.345 - - 0 - -0.40%
2016-02-03 0 0.250 0.236 0.250 - - 0 0 - 2.354 2.222 2.354 - - 0 - -1.96%
2016-02-02 0 0.255 0.237 0.255 - - 0 0 - 2.401 2.232 2.401 - - 0 - 0.00%
2016-02-01 0 0.255 0.237 0.260 - - 0 0 - 2.401 2.232 2.448 - - 0 - 0.00%
2016-01-29 0 0.255 0.237 0.260 0.255 0.255 14,000 3,570 0.2550 2.401 2.232 2.448 2.401 2.401 1,487 2.4013 2.00%
2016-01-28 0 0.250 0.237 0.255 - - 0 0 - 2.354 2.232 2.401 - - 0 - 0.00%
2016-01-27 0 0.250 0.239 0.250 - - 0 0 - 2.354 2.251 2.354 - - 0 - 0.00%
2016-01-26 0 0.250 0.236 0.260 0.236 0.270 24,000 5,800 0.2417 2.354 2.222 2.448 2.222 2.543 2,549 2.2757 0.00%
2016-01-25 0 0.250 0.236 0.250 - - 0 0 - 2.354 2.222 2.354 - - 0 - 0.00%
2016-01-22 0 0.250 0.245 0.250 0.250 0.255 214,000 54,000 0.2523 2.354 2.307 2.354 2.354 2.401 22,726 2.3762 -1.96%
2016-01-21 0 0.255 0.240 0.255 0.241 0.255 278,000 68,042 0.2448 2.401 2.260 2.401 2.269 2.401 29,522 2.3048 0.00%
2016-01-20 0 0.255 0.245 0.255 0.248 0.260 610,000 152,706 0.2503 2.401 2.307 2.401 2.335 2.448 64,779 2.3573 -7.27%
2016-01-19 0 0.275 0.255 0.280 - - 0 0 - 2.590 2.401 2.637 - - 0 - 0.00%
2016-01-18 0 0.275 0.260 0.275 0.275 0.275 322,000 88,550 0.2750 2.590 2.448 2.590 2.590 2.590 34,195 2.5896 -1.79%
2016-01-15 0 0.280 0.265 0.280 0.300 0.305 30,000 9,020 0.3007 2.637 2.495 2.637 2.825 2.872 3,186 2.8313 1.82%
2016-01-14 0 0.275 0.260 0.280 0.270 0.275 128,000 35,000 0.2734 2.590 2.448 2.637 2.543 2.590 13,593 2.5749 -5.17%
2016-01-13 0 0.290 0.270 0.290 - - 0 0 - 2.731 2.543 2.731 - - 0 - 0.00%
2016-01-12 0 0.290 0.280 0.290 - - 0 0 - 2.731 2.637 2.731 - - 0 - -3.33%
2016-01-11 0 0.300 0.280 0.300 0.280 0.300 64,000 18,160 0.2838 2.825 2.637 2.825 2.637 2.825 6,796 2.6720 0.00%
2016-01-08 0 0.300 0.290 0.300 0.295 0.300 54,000 16,170 0.2994 2.825 2.731 2.825 2.778 2.825 5,735 2.8198 0.00%
2016-01-07 0 0.300 0.285 0.300 - - 0 0 - 2.825 2.684 2.825 - - 0 - 0.00%
2016-01-06 0 0.300 0.300 0.305 0.300 0.300 316,000 94,800 0.3000 2.825 2.825 2.872 2.825 2.825 33,558 2.8250 -1.64%
2016-01-05 0 0.305 0.285 0.310 0.305 0.310 46,000 14,160 0.3078 2.872 2.684 2.919 2.872 2.919 4,885 2.8987 -3.17%
2016-01-04 0 0.315 0.290 0.320 0.285 0.315 48,000 13,800 0.2875 2.966 2.731 3.013 2.684 2.966 5,097 2.7073 8.62%
2015-12-31 0 0.290 0.290 0.310 - - 0 0 - 2.731 2.731 2.919 - - 0 - 0.00%
2015-12-30 0 0.290 0.285 0.305 - - 0 0 - 2.731 2.684 2.872 - - 0 - 0.00%
2015-12-29 0 0.290 0.280 0.305 - - 0 0 - 2.731 2.637 2.872 - - 0 - 0.00%
2015-12-28 0 0.290 0.280 0.295 - - 0 0 - 2.731 2.637 2.778 - - 0 - 0.00%
2015-12-24 0 0.290 0.285 0.315 - - 0 0 - 2.731 2.684 2.966 - - 0 - 0.00%
2015-12-23 0 0.290 0.290 0.315 0.290 0.290 80,000 23,200 0.2900 2.731 2.731 2.966 2.731 2.731 8,496 2.7308 -3.33%
2015-12-22 0 0.300 0.290 0.320 - - 0 0 - 2.825 2.731 3.013 - - 0 - 0.00%
2015-12-21 0 0.300 0.300 0.315 0.300 0.330 136,000 43,800 0.3221 2.825 2.825 2.966 2.825 3.108 14,442 3.0327 1.69%
2015-12-18 0 0.295 0.295 0.310 0.295 0.295 272,000 80,240 0.2950 2.778 2.778 2.919 2.778 2.778 28,885 2.7779 0.00%
2015-12-17 0 0.295 0.295 0.310 0.290 0.295 72,000 21,190 0.2943 2.778 2.778 2.919 2.731 2.778 7,646 2.7714 -1.67%
2015-12-16 0 0.300 0.300 0.310 - - 0 0 - 2.825 2.825 2.919 - - 0 - 0.00%
2015-12-15 0 0.300 0.300 0.320 0.300 0.300 150,000 45,000 0.3000 2.825 2.825 3.013 2.825 2.825 15,929 2.8250 0.00%
2015-12-14 0 0.300 0.300 0.310 0.300 0.300 282,000 84,600 0.3000 2.825 2.825 2.919 2.825 2.825 29,947 2.8250 0.00%
2015-12-11 0 0.300 0.290 0.300 - - 0 0 - 2.825 2.731 2.825 - - 0 - 0.00%
2015-12-10 0 0.300 0.290 0.300 0.300 0.310 784,000 235,540 0.3004 2.825 2.731 2.825 2.825 2.919 83,257 2.8291 -1.64%
2015-12-09 0 0.305 0.290 0.305 0.300 0.305 200,000 60,300 0.3015 2.872 2.731 2.872 2.825 2.872 21,239 2.8391 0.00%
2015-12-08 0 0.305 0.280 0.305 - - 0 0 - 2.872 2.637 2.872 - - 0 - -1.61%
2015-12-07 0 0.310 0.285 0.310 0.290 0.310 106,000 31,180 0.2942 2.919 2.684 2.919 2.731 2.919 11,257 2.7699 5.08%
2015-12-04 0 0.295 0.285 0.295 - - 0 0 - 2.778 2.684 2.778 - - 0 - 0.00%
2015-12-03 0 0.295 0.290 0.305 0.290 0.315 178,000 53,140 0.2985 2.778 2.731 2.872 2.731 2.966 18,903 2.8112 0.00%
2015-12-02 0 0.295 0.295 0.305 0.295 0.295 320,000 94,400 0.2950 2.778 2.778 2.872 2.778 2.778 33,982 2.7779 -4.84%
2015-12-01 0 0.310 0.290 0.310 0.285 0.310 44,000 12,640 0.2873 2.919 2.731 2.919 2.684 2.919 4,673 2.7052 3.33%
2015-11-30 0 0.300 0.290 0.300 - - 0 0 - 2.825 2.731 2.825 - - 0 - 0.00%
2015-11-27 0 0.300 0.280 0.315 - - 0 0 - 2.825 2.637 2.966 - - 0 - 0.00%
2015-11-26 0 0.300 0.285 0.320 - - 0 0 - 2.825 2.684 3.013 - - 0 - 0.00%
2015-11-25 0 0.300 0.295 0.315 - - 0 0 - 2.825 2.778 2.966 - - 0 - 0.00%
2015-11-24 0 0.300 0.300 0.315 0.295 0.295 2,000 590 0.2950 2.825 2.825 2.966 2.778 2.778 212 2.7779 -1.64%
2015-11-23 0 0.305 0.300 0.315 0.290 0.305 24,000 7,010 0.2921 2.872 2.825 2.966 2.731 2.872 2,549 2.7505 -3.17%
2015-11-20 0 0.315 0.290 0.315 - - 0 0 - 2.966 2.731 2.966 - - 0 - 0.00%
2015-11-19 0 0.315 0.295 0.315 0.315 0.315 6,000 1,890 0.3150 2.966 2.778 2.966 2.966 2.966 637 2.9663 5.00%
2015-11-18 0 0.300 0.300 0.320 0.295 0.300 76,000 22,780 0.2997 2.825 2.825 3.013 2.778 2.825 8,071 2.8225 0.00%
2015-11-17 0 0.300 0.300 0.305 0.290 0.305 410,000 122,040 0.2977 2.825 2.825 2.872 2.731 2.872 43,540 2.8030 -3.23%
2015-11-16 0 0.310 0.290 0.310 0.285 0.310 932,000 270,310 0.2900 2.919 2.731 2.919 2.684 2.919 98,973 2.7311 0.00%
2015-11-13 0 0.310 0.300 0.320 - - 0 0 - 2.919 2.825 3.013 - - 0 - 0.00%
2015-11-12 0 0.310 0.300 0.335 - - 0 0 - 2.919 2.825 3.155 - - 0 - 0.00%
2015-11-11 0 0.310 0.310 0.320 - - 0 0 - 2.919 2.919 3.013 - - 0 - 1.64%
2015-11-10 0 0.305 0.305 0.310 0.305 0.320 178,000 54,890 0.3084 2.872 2.872 2.919 2.872 3.013 18,903 2.9038 -1.61%
2015-11-09 0 0.310 0.310 0.320 0.310 0.320 630,000 198,970 0.3158 2.919 2.919 3.013 2.919 3.013 66,903 2.9740 -6.06%
2015-11-06 0 0.330 0.305 0.330 0.320 0.330 44,000 14,420 0.3277 3.108 2.872 3.108 3.013 3.108 4,673 3.0861 8.20%
2015-11-05 0 0.305 0.305 0.320 0.305 0.310 132,000 40,720 0.3085 2.872 2.872 3.013 2.872 2.919 14,018 2.9049 -1.61%
2015-11-04 0 0.310 0.310 0.325 0.310 0.310 232,000 71,920 0.3100 2.919 2.919 3.060 2.919 2.919 24,637 2.9192 0.00%
2015-11-03 0 0.310 0.310 0.315 0.310 0.310 240,000 74,400 0.3100 2.919 2.919 2.966 2.919 2.919 25,487 2.9192 -1.59%
2015-11-02 0 0.315 0.310 0.320 0.300 0.335 426,000 128,520 0.3017 2.966 2.919 3.013 2.825 3.155 45,239 2.8409 -3.08%
2015-10-30 0 0.325 0.315 0.325 0.310 0.325 154,000 48,050 0.3120 3.060 2.966 3.060 2.919 3.060 16,354 2.9381 0.00%
2015-10-29 0 0.325 0.315 0.320 0.315 0.325 116,000 36,580 0.3153 3.060 2.966 3.013 2.966 3.060 12,319 2.9695 0.00%
2015-10-28 0 0.325 0.320 0.330 0.310 0.325 116,000 36,820 0.3174 3.060 3.013 3.108 2.919 3.060 12,319 2.9890 -1.52%
2015-10-27 0 0.330 0.310 0.330 0.305 0.330 190,000 58,280 0.3067 3.108 2.919 3.108 2.872 3.108 20,177 2.8884 1.54%
2015-10-26 0 0.325 0.315 0.345 0.325 0.325 600,000 195,000 0.3250 3.060 2.966 3.249 3.060 3.060 63,717 3.0604 0.00%
2015-10-23 0 0.325 0.325 0.335 0.315 0.345 544,000 179,330 0.3297 3.060 3.060 3.155 2.966 3.249 57,770 3.1042 -1.52%
2015-10-22 0 0.330 0.320 0.330 0.305 0.335 346,000 110,130 0.3183 3.108 3.013 3.108 2.872 3.155 36,743 2.9973 -2.94%
2015-10-20 0 0.340 0.320 0.360 - - 0 0 - 3.202 3.013 3.390 - - 0 - 0.00%
2015-10-19 0 0.340 0.320 0.355 - - 0 0 - 3.202 3.013 3.343 - - 0 - 0.00%
2015-10-16 0 0.340 0.340 0.355 0.330 0.350 858,000 290,210 0.3382 3.202 3.202 3.343 3.108 3.296 91,115 3.1851 -5.56%
2015-10-15 0 0.360 0.340 0.365 0.360 0.360 520,000 187,200 0.3600 3.390 3.202 3.437 3.390 3.390 55,221 3.3900 0.00%
2015-10-14 0 0.360 0.335 0.360 0.340 0.360 338,000 120,370 0.3561 3.390 3.155 3.390 3.202 3.390 35,894 3.3535 2.86%
2015-10-13 0 0.350 0.325 0.350 0.320 0.355 306,000 98,060 0.3205 3.296 3.060 3.296 3.013 3.343 32,496 3.0176 4.48%
2015-10-12 0 0.335 0.325 0.345 0.335 0.360 140,000 48,400 0.3457 3.155 3.060 3.249 3.155 3.390 14,867 3.2555 3.08%
2015-10-09 0 0.325 0.325 0.340 0.325 0.325 20,000 6,500 0.3250 3.060 3.060 3.202 3.060 3.060 2,124 3.0604 -4.41%
2015-10-08 0 0.340 0.310 0.355 - - 0 0 - 3.202 2.919 3.343 - - 0 - 0.00%
2015-10-07 0 0.340 0.320 0.340 0.300 0.340 450,000 145,110 0.3225 3.202 3.013 3.202 2.825 3.202 47,788 3.0366 7.94%
2015-10-06 0 0.315 0.305 0.315 - - 0 0 - 2.966 2.872 2.966 - - 0 - 0.00%
2015-10-05 0 0.315 0.310 0.320 0.310 0.315 60,000 18,700 0.3117 2.966 2.919 3.013 2.919 2.966 6,372 2.9349 0.00%
2015-10-02 0 0.315 0.310 0.325 0.290 0.325 966,000 305,130 0.3159 2.966 2.919 3.060 2.731 3.060 102,584 2.9744 1.61%
2015-09-30 0 0.310 0.305 0.310 0.285 0.330 266,000 83,010 0.3121 2.919 2.872 2.919 2.684 3.108 28,248 2.9386 -1.59%
2015-09-29 0 0.315 0.295 0.315 0.265 0.340 276,000 85,670 0.3104 2.966 2.778 2.966 2.495 3.202 29,310 2.9229 8.62%
2015-09-25 0 0.290 0.270 0.290 0.280 0.290 58,000 16,680 0.2876 2.731 2.543 2.731 2.637 2.731 6,159 2.7081 0.00%
2015-09-24 0 0.290 0.290 0.295 0.290 0.295 100,000 29,150 0.2915 2.731 2.731 2.778 2.731 2.778 10,619 2.7450 -1.69%
2015-09-23 0 0.295 0.275 0.295 0.270 0.295 34,000 9,280 0.2729 2.778 2.590 2.778 2.543 2.778 3,611 2.5702 3.51%
2015-09-22 0 0.285 0.280 0.285 0.285 0.285 78,000 22,230 0.2850 2.684 2.637 2.684 2.684 2.684 8,283 2.6838 -1.72%
2015-09-21 0 0.290 0.285 0.300 0.290 0.290 20,000 5,800 0.2900 2.731 2.684 2.825 2.731 2.731 2,124 2.7308 -3.33%
2015-09-18 0 0.300 0.285 0.300 - - 0 0 - 2.825 2.684 2.825 - - 0 - 0.00%
2015-09-17 0 0.300 0.295 0.300 0.295 0.300 20,000 5,950 0.2975 2.825 2.778 2.825 2.778 2.825 2,124 2.8015 3.45%
2015-09-16 0 0.290 0.290 0.310 0.285 0.290 1,608,000 463,610 0.2883 2.731 2.731 2.919 2.684 2.731 170,761 2.7150 1.75%
2015-09-15 0 0.285 0.285 0.290 0.285 0.290 350,000 100,890 0.2883 2.684 2.684 2.731 2.684 2.731 37,168 2.7144 0.00%
2015-09-14 0 0.285 0.280 0.285 0.280 0.290 204,000 57,730 0.2830 2.684 2.637 2.684 2.637 2.731 21,664 2.6648 -3.39%
2015-09-11 0 0.295 0.285 0.295 0.285 0.295 204,000 58,230 0.2854 2.778 2.684 2.778 2.684 2.778 21,664 2.6879 -4.84%
2015-09-10 0 0.310 0.295 0.310 0.275 0.325 492,000 141,440 0.2875 2.919 2.778 2.919 2.590 3.060 52,248 2.7071 -1.59%
2015-09-09 0 0.315 0.315 0.325 0.310 0.320 912,000 289,290 0.3172 2.966 2.966 3.060 2.919 3.013 96,850 2.9870 1.61%
2015-09-08 0 0.310 0.290 0.310 0.305 0.310 100,000 30,920 0.3092 2.919 2.731 2.919 2.872 2.919 10,619 2.9116 1.64%
2015-09-07 0 0.305 0.290 0.310 - - 20,000 6,100 0.3050 2.872 2.731 2.919 - - 2,124 2.8721 0.00%
2015-09-04 0 0.305 0.290 0.305 - - 0 0 - 2.872 2.731 2.872 - - 0 - -4.69%
2015-09-02 0 0.320 0.300 0.320 - - 0 0 - 3.013 2.825 3.013 - - 0 - -3.03%
2015-09-01 0 0.330 0.290 0.330 0.310 0.330 114,000 35,420 0.3107 3.108 2.731 3.108 2.919 3.108 12,106 2.9258 3.13%
2015-08-31 0 0.320 0.280 0.320 0.305 0.320 500,000 153,940 0.3079 3.013 2.637 3.013 2.872 3.013 53,097 2.8992 1.59%
2015-08-28 0 0.315 0.295 0.315 - - 0 0 - 2.966 2.778 2.966 - - 0 - 0.00%
2015-08-27 0 0.315 0.310 0.315 0.300 0.315 456,000 140,070 0.3072 2.966 2.919 2.966 2.825 2.966 48,425 2.8925 1.61%
2015-08-26 0 0.310 0.300 0.315 0.310 0.310 200,000 62,000 0.3100 2.919 2.825 2.966 2.919 2.919 21,239 2.9192 0.00%
2015-08-25 0 0.310 0.300 0.310 0.285 0.360 278,000 89,580 0.3222 2.919 2.825 2.919 2.684 3.390 29,522 3.0343 -6.06%
2015-08-24 0 0.330 0.300 0.330 0.330 0.330 2,000 660 0.3300 3.108 2.825 3.108 3.108 3.108 212 3.1075 -8.33%
2015-08-21 0 0.360 0.305 0.360 0.360 0.360 10,000 3,600 0.3600 3.390 2.872 3.390 3.390 3.390 1,062 3.3900 0.00%
2015-08-20 0 0.360 0.325 0.375 - - 0 0 - 3.390 3.060 3.531 - - 0 - 0.00%
2015-08-19 0 0.360 0.360 0.375 0.360 0.360 20,000 7,200 0.3600 3.390 3.390 3.531 3.390 3.390 2,124 3.3900 -5.26%
2015-08-18 0 0.380 0.365 0.390 0.380 0.380 10,000 3,800 0.3800 3.578 3.437 3.672 3.578 3.578 1,062 3.5783 0.00%
2015-08-17 0 0.380 0.370 0.400 - - 0 0 - 3.578 3.484 3.767 - - 0 - 0.00%
2015-08-14 0 0.380 0.370 0.380 0.375 0.390 108,000 41,720 0.3863 3.578 3.484 3.578 3.531 3.672 11,469 3.6376 1.33%
2015-08-13 0 0.375 0.375 0.395 0.365 0.375 36,000 13,340 0.3706 3.531 3.531 3.720 3.437 3.531 3,823 3.4894 -2.60%
2015-08-12 0 0.385 0.385 0.390 0.385 0.400 488,000 193,170 0.3958 3.625 3.625 3.672 3.625 3.767 51,823 3.7275 -3.75%
2015-08-11 0 0.400 0.380 0.400 0.380 0.400 146,000 56,360 0.3860 3.767 3.578 3.767 3.578 3.767 15,504 3.6351 0.00%
2015-08-10 0 0.400 0.385 0.400 0.385 0.400 20,000 7,730 0.3865 3.767 3.625 3.767 3.625 3.767 2,124 3.6395 3.90%
2015-08-07 0 0.385 0.380 0.385 0.385 0.415 626,000 246,560 0.3939 3.625 3.578 3.625 3.625 3.908 66,478 3.7089 1.32%
2015-08-06 0 0.380 0.370 0.390 0.370 0.380 116,000 43,080 0.3714 3.578 3.484 3.672 3.484 3.578 12,319 3.4972 0.00%
2015-08-05 0 0.380 0.360 0.380 0.365 0.385 118,000 43,130 0.3655 3.578 3.390 3.578 3.437 3.625 12,531 3.4419 -1.30%
2015-08-04 0 0.385 0.365 0.385 0.360 0.395 214,000 84,440 0.3946 3.625 3.437 3.625 3.390 3.720 22,726 3.7156 2.67%
2015-08-03 0 0.375 0.370 0.380 0.375 0.380 252,000 94,590 0.3754 3.531 3.484 3.578 3.531 3.578 26,761 3.5346 -1.32%
2015-07-31 0 0.380 0.360 0.380 0.360 0.395 700,000 261,640 0.3738 3.578 3.390 3.578 3.390 3.720 74,336 3.5197 0.00%
2015-07-30 0 0.380 0.370 0.380 0.370 0.380 100,000 37,040 0.3704 3.578 3.484 3.578 3.484 3.578 10,619 3.4879 -1.30%
2015-07-29 0 0.385 0.370 0.385 0.360 0.385 672,000 250,880 0.3733 3.625 3.484 3.625 3.390 3.625 71,363 3.5156 -1.28%
2015-07-28 0 0.390 0.375 0.390 0.395 0.395 100,000 39,500 0.3950 3.672 3.531 3.672 3.720 3.720 10,619 3.7196 0.00%
2015-07-27 0 0.390 0.365 0.395 0.360 0.415 286,000 108,900 0.3808 3.672 3.437 3.720 3.390 3.908 30,372 3.5856 -1.27%
2015-07-24 0 0.395 0.380 0.395 0.365 0.395 346,000 131,420 0.3798 3.720 3.578 3.720 3.437 3.720 36,743 3.5767 0.00%
2015-07-23 0 0.395 0.395 0.400 0.390 0.395 202,000 79,250 0.3923 3.720 3.720 3.767 3.672 3.720 21,451 3.6944 2.60%
2015-07-22 0 0.385 0.385 0.400 0.380 0.390 258,000 99,630 0.3862 3.625 3.625 3.767 3.578 3.672 27,398 3.6364 -4.94%
2015-07-21 0 0.405 0.390 0.410 0.390 0.410 206,000 82,010 0.3981 3.814 3.672 3.861 3.672 3.861 21,876 3.7488 -4.71%
2015-07-20 0 0.425 0.390 0.425 0.405 0.425 22,000 8,950 0.4068 4.002 3.672 4.002 3.814 4.002 2,336 3.8309 1.19%
2015-07-17 0 0.420 0.385 0.420 0.380 0.420 920,000 364,660 0.3964 3.955 3.625 3.955 3.578 3.955 97,699 3.7325 10.53%
2015-07-16 0 0.380 0.350 0.380 0.370 0.380 554,000 208,820 0.3769 3.578 3.296 3.578 3.484 3.578 58,832 3.5494 2.70%
2015-07-15 0 0.370 0.350 0.370 0.350 0.380 478,000 170,890 0.3575 3.484 3.296 3.484 3.296 3.578 50,761 3.3666 -2.63%
2015-07-14 0 0.380 0.365 0.380 0.360 0.390 816,000 311,090 0.3812 3.578 3.437 3.578 3.390 3.672 86,655 3.5900 0.00%
2015-07-13 0 0.380 0.375 0.380 0.365 0.380 960,000 357,740 0.3726 3.578 3.531 3.578 3.437 3.578 101,947 3.5091 2.70%
2015-07-10 0 0.370 0.350 0.370 0.350 0.370 1,886,000 677,730 0.3593 3.484 3.296 3.484 3.296 3.484 200,283 3.3839 8.82%
2015-07-09 0 0.340 0.330 0.350 0.295 0.350 2,986,000 981,730 0.3288 3.202 3.108 3.296 2.778 3.296 317,097 3.0960 21.43%
2015-07-08 0 0.280 0.260 0.280 0.250 0.325 1,900,000 516,400 0.2718 2.637 2.448 2.637 2.354 3.060 201,770 2.5594 -15.15%
2015-07-07 0 0.330 0.320 0.345 0.320 0.430 3,824,000 1,270,070 0.3321 3.108 3.013 3.249 3.013 4.049 406,088 3.1276 -18.52%
2015-07-06 0 0.405 0.385 0.395 0.300 0.455 4,312,000 1,543,060 0.3579 3.814 3.625 3.720 2.825 4.285 457,912 3.3698 -10.99%
2015-07-03 0 0.455 0.425 0.455 0.440 0.485 998,000 452,970 0.4539 4.285 4.002 4.285 4.143 4.567 105,982 4.2740 -6.19%
2015-07-02 0 0.485 0.470 0.485 0.470 0.510 2,094,000 1,003,210 0.4791 4.567 4.426 4.567 4.426 4.802 222,372 4.5114 -3.00%
2015-06-30 0 0.500 0.485 0.500 0.450 0.500 1,344,000 651,630 0.4848 4.708 4.567 4.708 4.237 4.708 142,726 4.5656 -1.96%
2015-06-29 0 0.510 0.500 0.510 0.490 0.540 6,154,000 3,134,160 0.5093 4.802 4.708 4.802 4.614 5.085 653,522 4.7958 0.00%
2015-06-26 0 0.510 0.500 0.550 0.490 0.540 6,876,000 3,469,240 0.5045 4.802 4.708 5.179 4.614 5.085 730,195 4.7511 -3.77%
2015-06-25 0 0.530 0.530 0.540 0.500 0.560 7,072,000 3,805,300 0.5381 4.991 4.991 5.085 4.708 5.273 751,009 5.0669 3.92%
2015-06-24 0 0.510 0.500 0.510 0.490 0.520 2,546,000 1,278,680 0.5022 4.802 4.708 4.802 4.614 4.897 270,372 4.7293 4.08%
2015-06-23 0 0.490 0.490 0.495 0.480 0.490 512,000 250,260 0.4888 4.614 4.614 4.661 4.520 4.614 54,372 4.6028 1.03%
2015-06-22 0 0.485 0.485 0.490 0.475 0.490 940,000 452,350 0.4812 4.567 4.567 4.614 4.473 4.614 99,823 4.5315 -1.02%
2015-06-19 0 0.490 0.475 0.490 0.475 0.500 1,916,000 929,690 0.4852 4.614 4.473 4.614 4.473 4.708 203,469 4.5692 0.00%
2015-06-18 0 0.490 0.480 0.490 0.470 0.510 2,808,000 1,380,250 0.4915 4.614 4.520 4.614 4.426 4.802 298,195 4.6287 -2.00%
2015-06-17 0 0.500 0.485 0.500 0.480 0.510 2,130,000 1,043,710 0.4900 4.708 4.567 4.708 4.520 4.802 226,195 4.6142 -1.96%
2015-06-16 0 0.510 0.500 0.510 0.500 0.520 1,770,000 893,840 0.5050 4.802 4.708 4.802 4.708 4.897 187,965 4.7554 -1.92%
2015-06-15 0 0.520 0.510 0.530 0.510 0.530 594,000 308,020 0.5186 4.897 4.802 4.991 4.802 4.991 63,080 4.8830 -1.89%
2015-06-12 0 0.530 0.510 0.530 0.500 0.530 1,796,000 939,200 0.5229 4.991 4.802 4.991 4.708 4.991 190,726 4.9244 3.92%
2015-06-11 0 0.510 0.510 0.520 0.510 0.520 1,474,000 754,860 0.5121 4.802 4.802 4.897 4.802 4.897 156,531 4.8224 0.00%
2015-06-10 0 0.510 0.510 0.520 0.500 0.540 4,972,000 2,582,520 0.5194 4.802 4.802 4.897 4.708 5.085 528,000 4.8911 -5.56%
2015-06-09 0 0.540 0.530 0.540 0.530 0.610 8,836,000 4,944,980 0.5596 5.085 4.991 5.085 4.991 5.744 938,336 5.2699 -6.90%
2015-06-08 0 0.580 0.570 0.590 0.530 0.580 5,358,000 3,001,580 0.5602 5.462 5.367 5.556 4.991 5.462 568,991 5.2753 9.43%
2015-06-05 0 0.530 0.530 0.550 0.520 0.570 3,790,000 2,073,820 0.5472 4.991 4.991 5.179 4.897 5.367 402,478 5.1526 -3.64%
2015-06-04 0 0.550 0.550 0.560 0.520 0.570 9,316,000 5,101,640 0.5476 5.179 5.179 5.273 4.897 5.367 989,310 5.1568 1.85%
2015-06-03 0 0.540 0.550 0.560 0.510 0.560 6,722,000 3,601,500 0.5358 5.085 5.179 5.273 4.802 5.273 713,841 5.0452 -5.26%
2015-06-02 0 0.570 0.560 0.570 0.550 0.600 4,164,000 2,392,700 0.5746 5.367 5.273 5.367 5.179 5.650 442,195 5.4110 -1.72%
2015-06-01 0 0.580 0.580 0.590 0.570 0.640 23,966,000 14,346,860 0.5986 5.462 5.462 5.556 5.367 6.027 2,545,062 5.6371 1.75%
2015-05-29 0 0.570 0.580 0.590 0.480 0.580 16,272,000 8,926,420 0.5486 5.367 5.462 5.556 4.520 5.462 1,728,000 5.1658 16.33%
2015-05-28 0 0.490 0.490 0.495 0.490 0.510 5,182,000 2,587,620 0.4993 4.614 4.614 4.661 4.614 4.802 550,301 4.7022 -3.92%
2015-05-27 0 0.510 0.500 0.510 0.485 0.530 8,566,000 4,398,200 0.5134 4.802 4.708 4.802 4.567 4.991 909,664 4.8350 5.15%
2015-05-26 0 0.485 0.485 0.490 0.470 0.500 2,234,000 1,082,920 0.4847 4.567 4.567 4.614 4.426 4.708 237,239 4.5647 3.19%
2015-05-22 0 0.470 0.470 0.480 0.455 0.485 5,102,000 2,411,520 0.4727 4.426 4.426 4.520 4.285 4.567 541,805 4.4509 -2.08%
2015-05-21 0 0.480 0.480 0.490 0.480 0.485 628,000 302,550 0.4818 4.520 4.520 4.614 4.520 4.567 66,690 4.5366 -1.03%
2015-05-20 0 0.485 0.480 0.495 0.480 0.520 1,914,000 945,110 0.4938 4.567 4.520 4.661 4.520 4.897 203,257 4.6498 -4.90%
2015-05-19 0 0.510 0.500 0.510 0.475 0.550 9,268,000 4,785,480 0.5163 4.802 4.708 4.802 4.473 5.179 984,212 4.8622 8.51%
2015-05-18 0 0.470 0.470 0.480 0.470 0.480 490,000 231,620 0.4727 4.426 4.426 4.520 4.426 4.520 52,035 4.4512 0.00%
2015-05-15 0 0.470 0.470 0.475 0.460 0.495 2,334,000 1,117,280 0.4787 4.426 4.426 4.473 4.332 4.661 247,858 4.5077 0.00%
2015-05-14 0 0.470 0.465 0.475 0.460 0.475 960,000 446,650 0.4653 4.426 4.379 4.473 4.332 4.473 101,947 4.3812 1.08%
2015-05-13 0 0.465 0.455 0.470 0.450 0.475 1,136,000 530,650 0.4671 4.379 4.285 4.426 4.237 4.473 120,637 4.3987 -3.12%
2015-05-12 0 0.480 0.470 0.485 0.470 0.500 1,846,000 882,680 0.4782 4.520 4.426 4.567 4.426 4.708 196,035 4.5027 -2.04%
2015-05-11 0 0.490 0.480 0.490 0.480 0.500 1,660,000 811,820 0.4890 4.614 4.520 4.614 4.520 4.708 176,283 4.6052 2.08%
2015-05-08 0 0.480 0.470 0.480 0.470 0.480 1,098,000 518,840 0.4725 4.520 4.426 4.520 4.426 4.520 116,602 4.4497 4.35%
2015-05-07 0 0.460 0.450 0.460 0.450 0.475 2,008,000 921,800 0.4591 4.332 4.237 4.332 4.237 4.473 213,239 4.3229 -4.17%
2015-05-06 0 0.480 0.480 0.490 0.460 0.500 4,226,000 2,051,110 0.4854 4.520 4.520 4.614 4.332 4.708 448,779 4.5704 1.05%
2015-05-05 0 0.475 0.475 0.490 0.470 0.520 3,722,000 1,825,210 0.4904 4.473 4.473 4.614 4.426 4.897 395,257 4.6178 -8.65%
2015-05-04 0 0.520 0.510 0.520 0.510 0.530 3,536,000 1,829,760 0.5175 4.897 4.802 4.897 4.802 4.991 375,504 4.8728 0.00%
2015-04-30 0 0.520 0.510 0.520 0.500 0.530 4,816,000 2,469,480 0.5128 4.897 4.802 4.897 4.708 4.991 511,434 4.8285 0.00%
2015-04-29 0 0.520 0.520 0.530 0.495 0.560 15,630,000 8,185,310 0.5237 4.897 4.897 4.991 4.661 5.273 1,659,823 4.9314 -1.89%
2015-04-28 0 0.530 0.520 0.530 0.440 0.530 34,790,000 17,286,030 0.4969 4.991 4.897 4.991 4.143 4.991 3,694,513 4.6788 17.78%
2015-04-27 0 0.450 0.450 0.460 0.400 0.485 7,820,000 3,551,870 0.4542 4.237 4.237 4.332 3.767 4.567 830,442 4.2771 3.45%
2015-04-24 0 0.435 0.430 0.445 0.430 0.460 2,532,000 1,121,560 0.4430 4.096 4.049 4.190 4.049 4.332 268,885 4.1712 -2.25%
2015-04-23 0 0.445 0.440 0.445 0.430 0.460 3,304,000 1,471,830 0.4455 4.190 4.143 4.190 4.049 4.332 350,867 4.1948 4.71%
2015-04-22 0 0.425 0.415 0.425 0.385 0.435 2,590,000 1,074,190 0.4147 4.002 3.908 4.002 3.625 4.096 275,044 3.9055 8.97%
2015-04-21 0 0.390 0.380 0.390 0.380 0.410 3,350,000 1,306,070 0.3899 3.672 3.578 3.672 3.578 3.861 355,752 3.6713 -3.70%
2015-04-20 0 0.405 0.405 0.410 0.390 0.420 1,862,000 754,580 0.4053 3.814 3.814 3.861 3.672 3.955 197,735 3.8161 -5.81%
2015-04-17 0 0.430 0.430 0.450 0.430 0.455 534,000 237,260 0.4443 4.049 4.049 4.237 4.049 4.285 56,708 4.1839 -6.52%
2015-04-16 0 0.460 0.450 0.460 0.435 0.480 1,856,000 826,690 0.4454 4.332 4.237 4.332 4.096 4.520 197,097 4.1943 0.00%
2015-04-15 0 0.460 0.460 0.465 0.410 0.500 5,302,000 2,379,650 0.4488 4.332 4.332 4.379 3.861 4.708 563,044 4.2264 17.95%
2015-04-14 0 0.390 0.390 0.395 0.390 0.455 3,794,000 1,598,440 0.4213 3.672 3.672 3.720 3.672 4.285 402,903 3.9673 -11.36%
2015-04-13 0 0.440 0.440 0.450 0.405 0.450 4,480,000 1,922,620 0.4292 4.143 4.143 4.237 3.814 4.237 475,752 4.0412 8.64%
2015-04-10 0 0.405 0.405 0.410 0.350 0.425 7,366,000 2,874,660 0.3903 3.814 3.814 3.861 3.296 4.002 782,230 3.6750 19.12%
2015-04-09 0 0.340 0.340 0.355 0.340 0.350 352,000 121,680 0.3457 3.202 3.202 3.343 3.202 3.296 37,381 3.2552 -4.23%
2015-04-08 0 0.355 0.350 0.355 0.330 0.355 628,000 219,790 0.3500 3.343 3.296 3.343 3.108 3.343 66,690 3.2957 4.41%
2015-04-02 0 0.340 0.330 0.340 0.320 0.340 2,788,000 927,300 0.3326 3.202 3.108 3.202 3.013 3.202 296,071 3.1320 -2.86%
2015-04-01 0 0.350 0.340 0.350 0.310 0.350 4,946,000 1,615,910 0.3267 3.296 3.202 3.296 2.919 3.296 525,239 3.0765 2.94%
2015-03-31 0 0.340 0.340 0.350 0.340 0.340 60,000 20,400 0.3400 3.202 3.202 3.296 3.202 3.202 6,372 3.2017 -2.86%
2015-03-30 0 0.350 0.340 0.350 0.340 0.350 132,000 44,920 0.3403 3.296 3.202 3.296 3.202 3.296 14,018 3.2045 -1.41%
2015-03-27 0 0.355 0.335 0.355 0.330 0.355 404,000 135,330 0.3350 3.343 3.155 3.343 3.108 3.343 42,903 3.1544 0.00%
2015-03-26 0 0.355 0.355 0.365 0.350 0.355 246,000 87,070 0.3539 3.343 3.343 3.437 3.296 3.343 26,124 3.3330 1.43%
2015-03-25 0 0.350 0.350 0.355 0.335 0.355 1,564,000 539,080 0.3447 3.296 3.296 3.343 3.155 3.343 166,088 3.2457 -4.11%
2015-03-24 0 0.365 0.350 0.365 0.350 0.395 3,522,000 1,334,820 0.3790 3.437 3.296 3.437 3.296 3.720 374,018 3.5689 5.80%
2015-03-23 0 0.345 0.335 0.350 0.315 0.345 364,000 122,240 0.3358 3.249 3.155 3.296 2.966 3.249 38,655 3.1623 0.00%
2015-03-20 0 0.345 0.335 0.355 0.330 0.345 170,000 56,960 0.3351 3.249 3.155 3.343 3.108 3.249 18,053 3.1551 1.47%
2015-03-19 0 0.340 0.330 0.340 0.330 0.340 330,000 108,940 0.3301 3.202 3.108 3.202 3.108 3.202 35,044 3.1086 -2.86%
2015-03-18 0 0.350 0.345 0.350 0.340 0.350 230,000 79,960 0.3477 3.296 3.249 3.296 3.202 3.296 24,425 3.2737 2.94%
2015-03-17 0 0.340 0.330 0.340 - - 0 0 - 3.202 3.108 3.202 - - 0 - 0.00%
2015-03-16 0 0.340 0.320 0.350 - - 0 0 - 3.202 3.013 3.296 - - 0 - 0.00%
2015-03-13 0 0.340 0.330 0.340 0.335 0.340 364,000 122,170 0.3356 3.202 3.108 3.202 3.155 3.202 38,655 3.1605 -4.23%
2015-03-12 0 0.355 0.335 0.355 0.335 0.355 78,000 26,210 0.3360 3.343 3.155 3.343 3.155 3.343 8,283 3.1642 2.90%
2015-03-11 0 0.345 0.340 0.350 0.300 0.375 970,000 329,480 0.3397 3.249 3.202 3.296 2.825 3.531 103,009 3.1986 -1.43%
2015-03-10 0 0.350 0.345 0.350 0.340 0.350 292,000 100,540 0.3443 3.296 3.249 3.296 3.202 3.296 31,009 3.2423 -1.41%
2015-03-09 0 0.355 0.345 0.355 0.345 0.375 148,000 51,840 0.3503 3.343 3.249 3.343 3.249 3.531 15,717 3.2984 1.43%
2015-03-06 0 0.350 0.340 0.355 0.340 0.350 190,000 64,640 0.3402 3.296 3.202 3.343 3.202 3.296 20,177 3.2036 -1.41%
2015-03-05 0 0.355 0.340 0.355 0.340 0.355 704,000 242,540 0.3445 3.343 3.202 3.343 3.202 3.343 74,761 3.2442 0.00%
2015-03-04 0 0.355 0.350 0.355 - - 0 0 - 3.343 3.296 3.343 - - 0 - -2.74%
2015-03-03 0 0.365 0.345 0.365 - - 0 0 - 3.437 3.249 3.437 - - 0 - -2.67%
2015-03-02 0 0.375 0.355 0.375 0.355 0.375 40,000 14,280 0.3570 3.531 3.343 3.531 3.343 3.531 4,248 3.3618 1.35%
2015-02-27 0 0.370 0.365 0.375 0.360 0.375 344,000 126,750 0.3685 3.484 3.437 3.531 3.390 3.531 36,531 3.4697 4.23%
2015-02-26 0 0.355 0.345 0.355 0.350 0.360 244,000 86,220 0.3534 3.343 3.249 3.343 3.296 3.390 25,912 3.3275 -2.74%
2015-02-25 0 0.365 0.350 0.365 0.340 0.365 678,000 237,150 0.3498 3.437 3.296 3.437 3.202 3.437 72,000 3.2938 0.00%
2015-02-24 0 0.365 0.355 0.375 0.355 0.365 20,000 7,180 0.3590 3.437 3.343 3.531 3.343 3.437 2,124 3.3806 -2.67%
2015-02-23 0 0.375 0.360 0.380 0.355 0.375 108,000 38,440 0.3559 3.531 3.390 3.578 3.343 3.531 11,469 3.3516 1.35%
2015-02-18 0 0.370 0.380 0.385 0.350 0.380 78,000 28,250 0.3622 3.484 3.578 3.625 3.296 3.578 8,283 3.4105 0.00%
2015-02-17 0 0.370 0.360 0.370 0.360 0.370 110,000 39,660 0.3605 3.484 3.390 3.484 3.390 3.484 11,681 3.3951 0.00%
2015-02-16 0 0.370 0.360 0.370 0.345 0.370 258,000 91,520 0.3547 3.484 3.390 3.484 3.249 3.484 27,398 3.3404 -2.63%
2015-02-13 0 0.380 0.370 0.380 0.340 0.385 226,000 82,430 0.3647 3.578 3.484 3.578 3.202 3.625 24,000 3.4346 -1.30%
2015-02-12 0 0.385 0.365 0.385 0.375 0.385 326,000 122,270 0.3751 3.625 3.437 3.625 3.531 3.625 34,619 3.5318 1.32%
2015-02-11 0 0.380 0.375 0.380 0.370 0.380 444,000 166,230 0.3744 3.578 3.531 3.578 3.484 3.578 47,150 3.5255 -1.30%
2015-02-10 0 0.385 0.370 0.385 - - 0 0 - 3.625 3.484 3.625 - - 0 - -1.28%
2015-02-09 0 0.390 0.370 0.390 - - 0 0 - 3.672 3.484 3.672 - - 0 - 0.00%
2015-02-06 0 0.390 0.380 0.390 - - 0 0 - 3.672 3.578 3.672 - - 0 - -1.27%
2015-02-05 0 0.395 0.380 0.400 - - 0 0 - 3.720 3.578 3.767 - - 0 - 0.00%
2015-02-04 0 0.395 0.380 0.395 0.390 0.395 10,000 3,920 0.3920 3.720 3.578 3.720 3.672 3.720 1,062 3.6913 -1.25%
2015-02-03 0 0.400 0.385 0.400 0.380 0.400 112,000 42,950 0.3835 3.767 3.625 3.767 3.578 3.767 11,894 3.6111 0.00%
2015-02-02 0 0.400 0.395 0.400 0.380 0.400 204,000 80,350 0.3939 3.767 3.720 3.767 3.578 3.767 21,664 3.7090 0.00%
2015-01-30 0 0.400 0.390 0.400 0.385 0.400 324,000 125,940 0.3887 3.767 3.672 3.767 3.625 3.767 34,407 3.6603 -2.44%
2015-01-29 0 0.410 0.385 0.410 - - 0 0 - 3.861 3.625 3.861 - - 0 - 0.00%
2015-01-28 0 0.410 0.400 0.410 0.400 0.430 666,000 271,350 0.4074 3.861 3.767 3.861 3.767 4.049 70,726 3.8367 1.23%
2015-01-27 0 0.405 0.400 0.405 0.375 0.405 2,428,000 929,820 0.3830 3.814 3.767 3.814 3.531 3.814 257,841 3.6062 5.19%
2015-01-26 0 0.385 0.380 0.385 0.380 0.390 660,000 254,130 0.3850 3.625 3.578 3.625 3.578 3.672 70,088 3.6258 -6.10%
2015-01-23 0 0.410 0.390 0.410 0.420 0.420 12,000 5,040 0.4200 3.861 3.672 3.861 3.955 3.955 1,274 3.9550 2.50%
2015-01-22 0 0.400 0.390 0.400 0.390 0.400 454,000 179,100 0.3945 3.767 3.672 3.767 3.672 3.767 48,212 3.7148 -1.23%
2015-01-21 0 0.405 0.405 0.410 0.400 0.405 26,000 10,520 0.4046 3.814 3.814 3.861 3.767 3.814 2,761 3.8101 -1.22%
2015-01-20 0 0.410 0.410 0.415 0.405 0.405 22,000 8,940 0.4064 3.861 3.861 3.908 3.814 3.814 2,336 3.8266 0.00%
2015-01-19 0 0.410 0.385 0.410 - - 0 0 - 3.861 3.625 3.861 - - 0 - 0.00%
2015-01-16 0 0.410 0.400 0.410 - - 0 0 - 3.861 3.767 3.861 - - 0 - -1.20%
2015-01-15 0 0.415 0.405 0.415 0.400 0.415 472,000 191,660 0.4061 3.908 3.814 3.908 3.767 3.908 50,124 3.8237 0.00%
2015-01-14 0 0.415 0.395 0.420 0.415 0.415 116,000 49,140 0.4236 3.908 3.720 3.955 3.908 3.908 12,319 3.9891 -2.35%
2015-01-13 0 0.425 0.410 0.425 - - 0 0 - 4.002 3.861 4.002 - - 0 - 0.00%
2015-01-12 0 0.425 0.395 0.425 - - 0 0 - 4.002 3.720 4.002 - - 0 - 0.00%
2015-01-09 0 0.425 0.400 0.425 0.420 0.425 290,000 122,030 0.4208 4.002 3.767 4.002 3.955 4.002 30,796 3.9625 2.41%
2015-01-08 0 0.415 0.410 0.420 0.400 0.415 254,000 104,020 0.4095 3.908 3.861 3.955 3.767 3.908 26,973 3.8564 3.75%
2015-01-07 0 0.400 0.400 0.425 - - 0 0 - 3.767 3.767 4.002 - - 0 - 0.00%
2015-01-06 0 0.400 0.400 0.405 0.390 0.400 648,000 253,140 0.3906 3.767 3.767 3.814 3.672 3.767 68,814 3.6786 -2.44%
2015-01-05 0 0.410 0.395 0.410 0.395 0.410 244,000 96,860 0.3970 3.861 3.720 3.861 3.720 3.861 25,912 3.7381 -2.38%
2015-01-02 0 0.420 0.400 0.420 - - 0 0 - 3.955 3.767 3.955 - - 0 - 0.00%
2014-12-31 0 0.420 0.395 0.420 0.395 0.420 12,000 4,850 0.4042 3.955 3.720 3.955 3.720 3.955 1,274 3.8059 1.20%
2014-12-30 0 0.415 0.395 0.415 0.395 0.415 410,000 163,810 0.3995 3.908 3.720 3.908 3.720 3.908 43,540 3.7623 -1.19%
2014-12-29 0 0.420 0.400 0.420 0.385 0.420 410,000 165,390 0.4034 3.955 3.767 3.955 3.625 3.955 43,540 3.7986 -2.33%
2014-12-24 0 0.430 0.415 0.430 - - 0 0 - 4.049 3.908 4.049 - - 0 - 0.00%
2014-12-23 0 0.430 0.420 0.430 - - 0 0 - 4.049 3.955 4.049 - - 0 - 0.00%
2014-12-22 0 0.430 0.425 0.455 0.420 0.430 52,000 22,020 0.4235 4.049 4.002 4.285 3.955 4.049 5,522 3.9876 0.00%
2014-12-19 0 0.430 0.430 0.445 0.420 0.430 44,000 18,720 0.4255 4.049 4.049 4.190 3.955 4.049 4,673 4.0064 0.00%
2014-12-18 0 0.430 0.425 0.435 0.430 0.470 170,000 74,050 0.4356 4.049 4.002 4.096 4.049 4.426 18,053 4.1018 -1.15%
2014-12-17 0 0.435 0.420 0.435 0.420 0.450 146,000 62,370 0.4272 4.096 3.955 4.096 3.955 4.237 15,504 4.0227 0.00%
2014-12-16 0 0.435 0.420 0.445 0.415 0.435 346,000 145,830 0.4215 4.096 3.955 4.190 3.908 4.096 36,743 3.9689 0.00%
2014-12-15 0 0.435 0.420 0.440 - - 0 0 - 4.096 3.955 4.143 - - 0 - 0.00%
2014-12-12 0 0.435 0.420 0.440 0.435 0.440 40,000 17,450 0.4363 4.096 3.955 4.143 4.096 4.143 4,248 4.1080 -1.14%
2014-12-11 0 0.440 0.430 0.440 0.430 0.440 180,000 77,600 0.4311 4.143 4.049 4.143 4.049 4.143 19,115 4.0596 2.33%
2014-12-10 0 0.430 0.430 0.440 0.430 0.440 130,000 56,100 0.4315 4.049 4.049 4.143 4.049 4.143 13,805 4.0637 0.00%
2014-12-09 0 0.430 0.420 0.430 0.420 0.435 598,000 252,470 0.4222 4.049 3.955 4.049 3.955 4.096 63,504 3.9756 -3.37%
2014-12-08 0 0.445 0.440 0.445 0.440 0.450 2,058,000 924,790 0.4494 4.190 4.143 4.190 4.143 4.237 218,549 4.2315 -3.26%
2014-12-05 0 0.460 0.450 0.470 0.425 0.480 270,000 121,300 0.4493 4.332 4.237 4.426 4.002 4.520 28,673 4.2305 -1.08%
2014-12-04 0 0.465 0.460 0.465 0.460 0.475 392,000 182,800 0.4663 4.379 4.332 4.379 4.332 4.473 41,628 4.3912 -2.11%
2014-12-03 0 0.475 0.460 0.475 0.465 0.490 1,370,000 647,580 0.4727 4.473 4.332 4.473 4.379 4.614 145,487 4.4511 -2.06%
2014-12-02 0 0.485 0.480 0.485 0.470 0.495 280,000 134,410 0.4800 4.567 4.520 4.567 4.426 4.661 29,735 4.5203 -1.02%
2014-12-01 0 0.490 0.485 0.495 0.485 0.490 36,000 17,520 0.4867 4.614 4.567 4.661 4.567 4.614 3,823 4.5828 0.00%
2014-11-28 0 0.490 0.490 0.500 0.490 0.495 174,000 85,650 0.4922 4.614 4.614 4.708 4.614 4.661 18,478 4.6353 -1.01%
2014-11-27 0 0.495 0.495 0.510 0.495 0.530 984,000 487,630 0.4956 4.661 4.661 4.802 4.661 4.991 104,496 4.6665 1.02%
2014-11-26 0 0.490 0.490 0.500 0.490 0.510 356,000 177,640 0.4990 4.614 4.614 4.708 4.614 4.802 37,805 4.6988 -3.92%
2014-11-25 0 0.510 0.500 0.510 0.495 0.540 1,386,000 705,010 0.5087 4.802 4.708 4.802 4.661 5.085 147,186 4.7899 0.00%
2014-11-24 0 0.510 0.510 0.520 0.500 0.530 274,000 137,620 0.5023 4.802 4.802 4.897 4.708 4.991 29,097 4.7296 2.00%
2014-11-21 0 0.500 0.500 0.520 0.500 0.540 1,028,000 534,460 0.5199 4.708 4.708 4.897 4.708 5.085 109,168 4.8958 -7.41%
2014-11-20 0 0.540 0.530 0.540 0.500 0.570 1,408,000 768,420 0.5458 5.085 4.991 5.085 4.708 5.367 149,522 5.1392 3.85%
2014-11-19 0 0.520 0.510 0.530 0.495 0.520 978,000 498,310 0.5095 4.897 4.802 4.991 4.661 4.897 103,858 4.7980 4.00%
2014-11-18 0 0.500 0.485 0.500 0.475 0.500 378,000 181,280 0.4796 4.708 4.567 4.708 4.473 4.708 40,142 4.5160 0.00%
2014-11-17 0 0.500 0.480 0.500 0.480 0.500 180,000 86,520 0.4807 4.708 4.520 4.708 4.520 4.708 19,115 4.5263 0.00%
2014-11-14 0 0.500 0.490 0.500 0.500 0.500 250,000 125,000 0.5000 4.708 4.614 4.708 4.708 4.708 26,549 4.7083 0.00%
2014-11-13 0 0.500 0.490 0.500 0.500 0.500 270,000 135,000 0.5000 4.708 4.614 4.708 4.708 4.708 28,673 4.7083 0.00%
2014-11-12 0 0.500 0.490 0.510 0.490 0.510 1,110,000 556,560 0.5014 4.708 4.614 4.802 4.614 4.802 117,876 4.7216 0.00%
2014-11-11 0 0.500 0.500 0.510 0.500 0.530 480,000 243,000 0.5063 4.708 4.708 4.802 4.708 4.991 50,973 4.7672 -1.96%
2014-11-10 0 0.510 0.510 0.520 0.510 0.550 614,000 321,080 0.5229 4.802 4.802 4.897 4.802 5.179 65,204 4.9243 -3.77%
2014-11-07 0 0.530 0.530 0.540 0.530 0.530 148,000 78,440 0.5300 4.991 4.991 5.085 4.991 4.991 15,717 4.9908 0.00%
2014-11-06 0 0.530 0.530 0.540 0.530 0.530 118,000 62,540 0.5300 4.991 4.991 5.085 4.991 4.991 12,531 4.9908 0.00%
2014-11-05 0 0.530 0.530 0.540 0.530 0.530 350,000 185,500 0.5300 4.991 4.991 5.085 4.991 4.991 37,168 4.9908 0.00%
2014-11-04 0 0.530 0.520 0.530 0.520 0.530 94,000 49,220 0.5236 4.991 4.897 4.991 4.897 4.991 9,982 4.9307 0.00%
2014-11-03 0 0.530 0.520 0.540 0.500 0.530 78,000 40,960 0.5251 4.991 4.897 5.085 4.708 4.991 8,283 4.9450 1.92%
2014-10-31 0 0.520 0.500 0.520 0.500 0.540 836,000 429,160 0.5133 4.897 4.708 4.897 4.708 5.085 88,779 4.8340 -1.89%
2014-10-30 0 0.530 0.530 0.540 0.530 0.530 382,000 202,460 0.5300 4.991 4.991 5.085 4.991 4.991 40,566 4.9908 -3.64%
2014-10-29 0 0.550 0.540 0.560 0.550 0.550 138,000 75,900 0.5500 5.179 5.085 5.273 5.179 5.179 14,655 5.1792 0.00%
2014-10-28 0 0.550 0.530 0.560 0.510 0.550 134,000 72,820 0.5434 5.179 4.991 5.273 4.802 5.179 14,230 5.1173 0.00%
2014-10-27 0 0.550 0.530 0.550 - - 0 0 - 5.179 4.991 5.179 - - 0 - 0.00%
2014-10-24 0 0.550 0.540 0.550 0.540 0.570 246,000 135,440 0.5506 5.179 5.085 5.179 5.085 5.367 26,124 5.1845 -1.79%
2014-10-23 0 0.560 0.550 0.560 0.540 0.560 496,000 271,580 0.5475 5.273 5.179 5.273 5.085 5.273 52,673 5.1560 1.82%
2014-10-22 0 0.550 0.540 0.550 0.550 0.550 82,000 45,100 0.5500 5.179 5.085 5.179 5.179 5.179 8,708 5.1792 0.00%
2014-10-21 0 0.550 0.550 0.570 0.530 0.550 894,000 483,680 0.5410 5.179 5.179 5.367 4.991 5.179 94,938 5.0947 -1.79%
2014-10-20 0 0.560 0.550 0.570 0.550 0.570 768,000 428,660 0.5582 5.273 5.179 5.367 5.179 5.367 81,558 5.2559 -1.75%
2014-10-17 0 0.570 0.550 0.570 0.550 0.570 1,054,000 583,380 0.5535 5.367 5.179 5.367 5.179 5.367 111,929 5.2120 -1.72%
2014-10-16 0 0.580 0.560 0.590 0.560 0.600 172,000 97,500 0.5669 5.462 5.273 5.556 5.273 5.650 18,265 5.3379 0.00%
2014-10-15 0 0.580 0.580 0.610 0.580 0.590 418,000 242,780 0.5808 5.462 5.462 5.744 5.462 5.556 44,389 5.4693 0.00%
2014-10-14 0 0.580 0.580 0.590 0.580 0.600 186,000 110,240 0.5927 5.462 5.462 5.556 5.462 5.650 19,752 5.5811 -3.33%
2014-10-13 0 0.600 0.590 0.600 0.580 0.600 1,368,000 818,340 0.5982 5.650 5.556 5.650 5.462 5.650 145,274 5.6331 0.00%
2014-10-10 0 0.600 0.590 0.610 0.600 0.610 242,000 145,220 0.6001 5.650 5.556 5.744 5.650 5.744 25,699 5.6508 -3.23%
2014-10-09 0 0.620 0.610 0.620 0.610 0.630 650,000 403,220 0.6203 5.838 5.744 5.838 5.744 5.932 69,027 5.8415 -1.59%
2014-10-08 0 0.630 0.620 0.640 0.600 0.640 1,368,000 852,200 0.6230 5.932 5.838 6.027 5.650 6.027 145,274 5.8661 5.00%
2014-10-07 0 0.600 0.600 0.610 0.590 0.630 920,000 563,620 0.6126 5.650 5.650 5.744 5.556 5.932 97,699 5.7689 1.69%
2014-10-06 0 0.590 0.580 0.590 0.580 0.590 300,000 175,280 0.5843 5.556 5.462 5.556 5.462 5.556 31,858 5.5018 1.72%
2014-10-03 0 0.580 0.570 0.580 0.560 0.580 180,000 103,240 0.5736 5.462 5.367 5.462 5.273 5.462 19,115 5.4010 -1.69%
2014-09-30 0 0.590 0.580 0.590 0.560 0.590 570,000 326,060 0.5720 5.556 5.462 5.556 5.273 5.556 60,531 5.3867 -1.67%
2014-09-29 0 0.600 0.590 0.600 0.560 0.620 2,868,000 1,713,740 0.5975 5.650 5.556 5.650 5.273 5.838 304,566 5.6268 -7.69%
2014-09-26 0 0.650 0.640 0.650 0.630 0.650 608,000 388,530 0.6390 6.121 6.027 6.121 5.932 6.121 64,566 6.0175 -1.52%
2014-09-25 0 0.660 0.640 0.660 0.640 0.670 1,966,000 1,279,300 0.6507 6.215 6.027 6.215 6.027 6.309 208,779 6.1275 0.00%
2014-09-24 0 0.660 0.650 0.660 0.620 0.660 2,528,000 1,621,720 0.6415 6.215 6.121 6.215 5.838 6.215 268,460 6.0408 1.54%
2014-09-23 0 0.650 0.640 0.650 0.560 0.700 36,104,000 23,508,080 0.6511 6.121 6.027 6.121 5.273 6.592 3,834,053 6.1314 18.18%
2014-09-22 0 0.550 0.550 0.560 0.530 0.550 612,000 333,800 0.5454 5.179 5.179 5.273 4.991 5.179 64,991 5.1361 3.77%
2014-09-19 0 0.530 0.530 0.550 0.510 0.550 958,000 512,340 0.5348 4.991 4.991 5.179 4.802 5.179 101,735 5.0360 -3.64%
2014-09-18 0 0.550 0.550 0.560 0.550 0.560 648,000 359,680 0.5551 5.179 5.179 5.273 5.179 5.273 68,814 5.2268 -3.51%
2014-09-17 0 0.570 0.560 0.580 0.560 0.580 1,078,000 615,320 0.5708 5.367 5.273 5.462 5.273 5.462 114,478 5.3750 1.79%
2014-09-16 0 0.560 0.550 0.570 0.550 0.570 1,024,000 575,860 0.5624 5.273 5.179 5.367 5.179 5.367 108,743 5.2956 0.00%
2014-09-15 0 0.560 0.550 0.560 0.550 0.580 560,000 317,500 0.5670 5.273 5.179 5.273 5.179 5.462 59,469 5.3389 -1.75%
2014-09-12 0 0.570 0.560 0.570 0.560 0.590 2,032,000 1,148,060 0.5650 5.367 5.273 5.367 5.273 5.556 215,788 5.3203 1.79%
2014-09-11 0 0.560 0.560 0.570 0.560 0.580 966,000 553,860 0.5734 5.273 5.273 5.367 5.273 5.462 102,584 5.3991 -3.45%
2014-09-10 0 0.580 0.570 0.580 0.550 0.590 790,000 442,960 0.5607 5.462 5.367 5.462 5.179 5.556 83,894 5.2800 3.57%
2014-09-08 0 0.560 0.560 0.580 0.550 0.570 546,000 306,260 0.5609 5.273 5.273 5.462 5.179 5.367 57,982 5.2820 -1.75%
2014-09-05 0 0.570 0.560 0.570 0.560 0.570 602,000 341,220 0.5668 5.367 5.273 5.367 5.273 5.367 63,929 5.3375 -1.72%
2014-09-04 0 0.580 0.560 0.580 0.560 0.580 514,000 291,800 0.5677 5.462 5.273 5.462 5.273 5.462 54,584 5.3459 0.00%
2014-09-03 0 0.580 0.570 0.580 0.550 0.600 1,730,000 1,001,760 0.5791 5.462 5.367 5.462 5.179 5.650 183,717 5.4527 7.41%
2014-09-02 0 0.540 0.540 0.550 0.540 0.560 550,000 303,360 0.5516 5.085 5.085 5.179 5.085 5.273 58,407 5.1939 -1.82%
2014-09-01 0 0.550 0.550 0.560 0.540 0.570 188,000 103,500 0.5505 5.179 5.179 5.273 5.085 5.367 19,965 5.1842 -3.51%
2014-08-29 0 0.570 0.560 0.570 0.530 0.570 1,374,000 752,380 0.5476 5.367 5.273 5.367 4.991 5.367 145,912 5.1564 1.79%
2014-08-28 0 0.560 0.550 0.560 0.550 0.570 918,000 512,940 0.5588 5.273 5.179 5.273 5.179 5.367 97,487 5.2616 -3.45%
2014-08-27 0 0.580 0.560 0.580 0.560 0.580 906,000 515,740 0.5692 5.462 5.273 5.462 5.273 5.462 96,212 5.3604 -1.69%
2014-08-26 0 0.590 0.590 0.600 0.580 0.600 592,000 348,660 0.5890 5.556 5.556 5.650 5.462 5.650 62,867 5.5460 -1.67%
2014-08-25 0 0.600 0.590 0.610 0.580 0.600 454,000 269,120 0.5928 5.650 5.556 5.744 5.462 5.650 48,212 5.5820 1.69%
2014-08-22 0 0.590 0.590 0.600 0.580 0.600 554,000 327,480 0.5911 5.556 5.556 5.650 5.462 5.650 58,832 5.5664 1.72%
2014-08-21 0 0.580 0.580 0.590 0.580 0.610 1,928,000 1,149,940 0.5964 5.462 5.462 5.556 5.462 5.744 204,743 5.6165 -4.92%
2014-08-20 0 0.610 0.610 0.620 0.600 0.630 1,642,000 1,010,040 0.6151 5.744 5.744 5.838 5.650 5.932 174,372 5.7925 -1.61%
2014-08-19 0 0.620 0.610 0.630 0.610 0.660 6,254,000 3,978,620 0.6362 5.838 5.744 5.932 5.744 6.215 664,142 5.9906 3.33%
2014-08-18 0 0.600 0.600 0.610 0.590 0.620 1,682,000 1,020,700 0.6068 5.650 5.650 5.744 5.556 5.838 178,619 5.7144 -3.23%
2014-08-15 0 0.620 0.600 0.620 0.600 0.630 5,968,000 3,655,020 0.6124 5.838 5.650 5.838 5.650 5.932 633,770 5.7671 -3.12%
2014-08-14 0 0.640 0.630 0.640 0.610 0.670 4,288,000 2,735,300 0.6379 6.027 5.932 6.027 5.744 6.309 455,363 6.0069 -1.54%
2014-08-13 0 0.650 0.650 0.660 0.620 0.730 22,956,000 15,659,160 0.6821 6.121 6.121 6.215 5.838 6.874 2,437,805 6.4235 -1.52%
2014-08-12 0 0.660 0.650 0.660 0.560 0.660 15,849,000 10,001,770 0.6311 6.215 6.121 6.215 5.273 6.215 1,683,080 5.9425 15.79%
2014-08-11 0 0.570 0.560 0.570 0.540 0.600 3,156,000 1,761,720 0.5582 5.367 5.273 5.367 5.085 5.650 335,150 5.2565 -3.39%
2014-08-08 0 0.590 0.570 0.590 0.550 0.600 2,738,000 1,581,760 0.5777 5.556 5.367 5.556 5.179 5.650 290,761 5.4401 7.27%
2014-08-07 0 0.550 0.550 0.560 0.550 0.580 976,000 551,740 0.5653 5.179 5.179 5.273 5.179 5.462 103,646 5.3233 -5.17%
2014-08-06 0 0.580 0.570 0.580 0.550 0.640 15,064,000 9,059,260 0.6014 5.462 5.367 5.462 5.179 6.027 1,599,717 5.6630 1.75%
2014-08-05 0 0.570 0.570 0.580 0.520 0.590 3,780,000 2,148,340 0.5683 5.367 5.367 5.462 4.897 5.556 401,416 5.3519 9.62%
2014-08-04 0 0.520 0.520 0.530 0.510 0.570 1,404,000 743,680 0.5297 4.897 4.897 4.991 4.802 5.367 149,097 4.9879 -5.45%
2014-08-01 0 0.550 0.540 0.560 0.540 0.560 608,000 333,380 0.5483 5.179 5.085 5.273 5.085 5.273 64,566 5.1634 0.00%
2014-07-31 0 0.550 0.550 0.570 0.530 0.580 888,000 495,820 0.5584 5.179 5.179 5.367 4.991 5.462 94,301 5.2579 -1.79%
2014-07-30 0 0.560 0.550 0.570 0.550 0.630 3,386,000 2,007,060 0.5928 5.273 5.179 5.367 5.179 5.932 359,575 5.5818 -1.75%
2014-07-29 0 0.570 0.580 0.590 0.560 0.640 9,326,000 5,593,660 0.5998 5.367 5.462 5.556 5.273 6.027 990,372 5.6480 1.79%
2014-07-28 0 0.560 0.560 0.570 0.490 0.610 10,370,000 5,987,100 0.5773 5.273 5.273 5.367 4.614 5.744 1,101,239 5.4367 19.15%
2014-07-25 0 0.470 0.470 0.480 0.470 0.475 30,000 14,120 0.4707 4.426 4.426 4.520 4.426 4.473 3,186 4.4321 -1.05%
2014-07-24 0 0.475 0.470 0.475 0.435 0.475 388,000 179,930 0.4637 4.473 4.426 4.473 4.096 4.473 41,204 4.3669 2.15%
2014-07-23 0 0.465 0.465 0.470 0.460 0.470 324,000 150,210 0.4636 4.379 4.379 4.426 4.332 4.426 34,407 4.3657 0.00%
2014-07-22 0 0.465 0.465 0.475 0.465 0.480 160,000 74,490 0.4656 4.379 4.379 4.473 4.379 4.520 16,991 4.3840 0.00%
2014-07-21 0 0.465 0.460 0.490 0.465 0.465 360,000 167,400 0.4650 4.379 4.332 4.614 4.379 4.379 38,230 4.3788 1.09%
2014-07-18 0 0.460 0.460 0.470 0.460 0.460 44,000 20,240 0.4600 4.332 4.332 4.426 4.332 4.332 4,673 4.3317 0.00%
2014-07-17 0 0.460 0.460 0.470 0.460 0.480 644,000 300,630 0.4668 4.332 4.332 4.426 4.332 4.520 68,389 4.3959 -2.13%
2014-07-16 0 0.470 0.470 0.480 0.470 0.480 394,000 186,380 0.4730 4.426 4.426 4.520 4.426 4.520 41,841 4.4545 -2.08%
2014-07-15 0 0.480 0.475 0.480 0.465 0.480 516,000 241,530 0.4681 4.520 4.473 4.520 4.379 4.520 54,796 4.4078 2.13%
2014-07-14 0 0.470 0.465 0.470 0.465 0.470 304,000 142,380 0.4684 4.426 4.379 4.426 4.379 4.426 32,283 4.4103 -3.09%
2014-07-11 0 0.485 0.475 0.490 0.485 0.485 50,000 24,250 0.4850 4.567 4.473 4.614 4.567 4.567 5,310 4.5671 0.00%
2014-07-10 0 0.485 0.470 0.485 0.485 0.485 6,000 2,910 0.4850 4.567 4.426 4.567 4.567 4.567 637 4.5671 0.00%
2014-07-09 0 0.485 0.475 0.490 0.475 0.485 26,000 12,410 0.4773 4.567 4.473 4.614 4.473 4.567 2,761 4.4946 1.04%
2014-07-08 0 0.480 0.480 0.495 0.475 0.485 146,000 70,300 0.4815 4.520 4.520 4.661 4.473 4.567 15,504 4.5342 -4.00%
2014-07-07 0 0.500 0.500 0.510 0.485 0.500 1,040,000 509,680 0.4901 4.708 4.708 4.802 4.567 4.708 110,442 4.6149 6.38%
2014-07-04 0 0.470 0.465 0.470 0.460 0.485 260,000 121,280 0.4665 4.426 4.379 4.426 4.332 4.567 27,611 4.3925 0.00%
2014-07-03 0 0.470 0.470 0.475 0.465 0.475 144,000 67,130 0.4662 4.426 4.426 4.473 4.379 4.473 15,292 4.3899 -4.08%
2014-07-02 0 0.490 0.470 0.490 0.470 0.490 6,000 2,860 0.4767 4.614 4.426 4.614 4.426 4.614 637 4.4886 5.38%
2014-06-30 0 0.465 0.465 0.470 0.465 0.465 12,000 5,580 0.4650 4.379 4.379 4.426 4.379 4.379 1,274 4.3788 -3.12%
2014-06-27 0 0.480 0.475 0.480 0.465 0.485 140,000 67,760 0.4840 4.520 4.473 4.520 4.379 4.567 14,867 4.5577 -1.03%
2014-06-26 0 0.485 0.470 0.490 0.470 0.485 146,000 69,700 0.4774 4.567 4.426 4.614 4.426 4.567 15,504 4.4955 6.59%
2014-06-25 0 0.455 0.455 0.490 0.455 0.485 1,302,000 605,390 0.4650 4.285 4.285 4.614 4.285 4.567 138,265 4.3785 -3.19%
2014-06-24 0 0.470 0.470 0.475 0.460 0.475 376,000 175,970 0.4680 4.426 4.426 4.473 4.332 4.473 39,929 4.4071 -6.00%
2014-06-23 0 0.500 0.470 0.500 0.470 0.500 4,000 1,940 0.4850 4.708 4.426 4.708 4.426 4.708 425 4.5671 4.17%
2014-06-20 0 0.480 0.480 0.490 0.480 0.510 202,000 101,010 0.5000 4.520 4.520 4.614 4.520 4.802 21,451 4.7088 -5.88%
2014-06-19 0 0.510 0.500 0.520 0.460 0.530 2,048,000 1,026,800 0.5014 4.802 4.708 4.897 4.332 4.991 217,487 4.7212 12.09%
2014-06-18 0 0.455 0.455 0.460 0.450 0.455 274,000 124,370 0.4539 4.285 4.285 4.332 4.237 4.285 29,097 4.2743 -3.19%
2014-06-17 0 0.470 0.455 0.475 0.450 0.495 584,000 268,460 0.4597 4.426 4.285 4.473 4.237 4.661 62,018 4.3288 -2.08%
2014-06-16 0 0.480 0.460 0.480 - - 0 0 - 4.520 4.332 4.520 - - 0 - 0.00%
2014-06-13 0 0.480 0.465 0.480 0.455 0.490 574,000 266,600 0.4645 4.520 4.379 4.520 4.285 4.614 60,956 4.3737 1.05%
2014-06-12 0 0.475 0.470 0.495 0.475 0.475 506,000 240,350 0.4750 4.473 4.426 4.661 4.473 4.473 53,735 4.4729 -1.04%
2014-06-11 0 0.480 0.475 0.480 0.475 0.495 604,000 290,260 0.4806 4.520 4.473 4.520 4.473 4.661 64,142 4.5253 -4.00%
2014-06-10 0 0.500 0.490 0.500 0.490 0.500 444,000 219,860 0.4952 4.708 4.614 4.708 4.614 4.708 47,150 4.6629 4.17%
2014-06-09 0 0.480 0.450 0.485 0.450 0.480 140,000 63,100 0.4507 4.520 4.237 4.567 4.237 4.520 14,867 4.2442 2.13%
2014-06-06 0 0.470 0.470 0.485 0.465 0.490 330,000 156,700 0.4748 4.426 4.426 4.567 4.379 4.614 35,044 4.4715 -4.08%
2014-06-05 0 0.490 0.470 0.490 0.485 0.490 150,000 73,000 0.4867 4.614 4.426 4.614 4.567 4.614 15,929 4.5828 1.03%
2014-06-04 0 0.485 0.465 0.485 0.465 0.485 452,000 214,770 0.4752 4.567 4.379 4.567 4.379 4.567 48,000 4.4744 -1.02%
2014-06-03 0 0.490 0.465 0.490 0.460 0.500 506,000 243,480 0.4812 4.614 4.379 4.614 4.332 4.708 53,735 4.5312 1.03%
2014-05-30 0 0.485 0.470 0.485 0.470 0.495 362,000 172,840 0.4775 4.567 4.426 4.567 4.426 4.661 38,442 4.4961 1.04%
2014-05-29 0 0.480 0.470 0.485 0.450 0.495 826,000 382,100 0.4626 4.520 4.426 4.567 4.237 4.661 87,717 4.3561 -1.03%
2014-05-28 0 0.485 0.480 0.490 0.485 0.495 348,000 168,830 0.4851 4.567 4.520 4.614 4.567 4.661 36,956 4.5684 -1.02%
2014-05-27 0 0.490 0.480 0.490 0.480 0.510 436,000 212,500 0.4874 4.614 4.520 4.614 4.520 4.802 46,301 4.5895 0.00%
2014-05-26 0 0.490 0.495 0.500 0.490 0.520 502,000 251,690 0.5014 4.614 4.661 4.708 4.614 4.897 53,310 4.7213 -5.77%
2014-05-23 0 0.520 0.510 0.530 0.520 0.540 332,000 177,480 0.5346 4.897 4.802 4.991 4.897 5.085 35,257 5.0339 -3.70%
2014-05-22 0 0.540 0.530 0.540 0.480 0.550 2,890,000 1,520,870 0.5263 5.085 4.991 5.085 4.520 5.179 306,903 4.9555 12.50%
2014-05-21 0 0.480 0.460 0.495 0.425 0.500 1,018,000 474,690 0.4663 4.520 4.332 4.661 4.002 4.708 108,106 4.3910 9.09%
2014-05-20 0 0.440 0.425 0.450 0.425 0.440 174,000 74,670 0.4291 4.143 4.002 4.237 4.002 4.143 18,478 4.0410 1.15%
2014-05-19 0 0.435 0.435 0.440 0.420 0.435 72,000 31,190 0.4332 4.096 4.096 4.143 3.955 4.096 7,646 4.0792 2.35%
2014-05-16 0 0.425 0.425 0.440 - - 0 0 - 4.002 4.002 4.143 - - 0 - 0.00%
2014-05-15 0 0.425 0.425 0.450 0.425 0.435 1,150,000 495,050 0.4305 4.002 4.002 4.237 4.002 4.096 122,124 4.0537 -2.30%
2014-05-14 0 0.435 0.435 0.440 0.430 0.450 228,000 100,770 0.4420 4.096 4.096 4.143 4.049 4.237 24,212 4.1619 -1.14%
2014-05-13 0 0.440 0.435 0.455 0.440 0.465 794,000 351,090 0.4422 4.143 4.096 4.285 4.143 4.379 84,319 4.1639 0.00%
2014-05-12 0 0.440 0.440 0.445 0.415 0.460 976,000 434,430 0.4451 4.143 4.143 4.190 3.908 4.332 103,646 4.1915 -2.22%
2014-05-09 0 0.450 0.445 0.450 0.425 0.450 470,000 207,540 0.4416 4.237 4.190 4.237 4.002 4.237 49,912 4.1582 -1.10%
2014-05-08 0 0.455 0.410 0.455 0.455 0.470 212,000 97,760 0.4611 4.285 3.861 4.285 4.285 4.426 22,513 4.3423 -3.19%
2014-05-07 0 0.470 0.470 0.480 0.455 0.480 1,076,000 500,040 0.4647 4.426 4.426 4.520 4.285 4.520 114,265 4.3761 -2.08%
2014-05-05 0 0.480 0.480 0.495 0.470 0.510 682,000 329,530 0.4832 4.520 4.520 4.661 4.426 4.802 72,425 4.5500 -3.03%
2014-05-02 0 0.495 0.470 0.495 0.475 0.500 62,000 29,760 0.4800 4.661 4.426 4.661 4.473 4.708 6,584 4.5200 3.13%
2014-04-30 0 0.480 0.480 0.510 0.475 0.500 482,000 235,240 0.4880 4.520 4.520 4.802 4.473 4.708 51,186 4.5958 -4.00%
2014-04-29 0 0.500 0.480 0.510 0.480 0.500 222,000 107,960 0.4863 4.708 4.520 4.802 4.520 4.708 23,575 4.5794 0.00%
2014-04-28 0 0.500 0.500 0.510 0.495 0.500 372,000 185,880 0.4997 4.708 4.708 4.802 4.661 4.708 39,504 4.7053 0.00%
2014-04-25 0 0.500 0.500 0.520 0.500 0.510 610,000 310,880 0.5096 4.708 4.708 4.897 4.708 4.802 64,779 4.7991 -5.66%
2014-04-24 0 0.530 0.520 0.540 0.510 0.530 242,000 126,220 0.5216 4.991 4.897 5.085 4.802 4.991 25,699 4.9115 -1.85%
2014-04-23 0 0.540 0.520 0.540 0.510 0.540 636,000 333,780 0.5248 5.085 4.897 5.085 4.802 5.085 67,540 4.9420 3.85%
2014-04-22 0 0.520 0.510 0.520 0.500 0.520 164,000 84,200 0.5134 4.897 4.802 4.897 4.708 4.897 17,416 4.8347 0.00%
2014-04-17 0 0.520 0.500 0.520 0.500 0.520 184,000 94,180 0.5118 4.897 4.708 4.897 4.708 4.897 19,540 4.8199 1.96%
2014-04-16 0 0.510 0.500 0.510 0.500 0.510 1,192,000 602,220 0.5052 4.802 4.708 4.802 4.708 4.802 126,584 4.7575 4.08%
2014-04-15 0 0.490 0.480 0.510 0.490 0.510 1,134,000 569,200 0.5019 4.614 4.520 4.802 4.614 4.802 120,425 4.7266 -3.92%
2014-04-14 0 0.510 0.510 0.530 0.490 0.530 1,174,000 597,280 0.5088 4.802 4.802 4.991 4.614 4.991 124,673 4.7908 -1.92%
2014-04-11 0 0.520 0.520 0.530 0.520 0.540 1,192,000 626,540 0.5256 4.897 4.897 4.991 4.897 5.085 126,584 4.9496 -7.14%
2014-04-10 0 0.560 0.560 0.570 0.520 0.570 1,114,000 601,760 0.5402 5.273 5.273 5.367 4.897 5.367 118,301 5.0867 5.66%
2014-04-09 0 0.530 0.530 0.540 0.530 0.550 880,000 477,060 0.5421 4.991 4.991 5.085 4.991 5.179 93,451 5.1049 1.92%
2014-04-08 0 0.520 0.520 0.530 0.510 0.560 2,062,000 1,084,380 0.5259 4.897 4.897 4.991 4.802 5.273 218,973 4.9521 4.00%
2014-04-07 0 0.500 0.500 0.520 0.500 0.550 1,484,000 765,960 0.5161 4.708 4.708 4.897 4.708 5.179 157,593 4.8604 -10.71%
2014-04-04 0 0.560 0.560 0.580 0.550 0.580 2,192,000 1,223,260 0.5581 5.273 5.273 5.462 5.179 5.462 232,779 5.2550 -5.08%
2014-04-03 0 0.590 0.580 0.590 0.550 0.600 820,000 475,120 0.5794 5.556 5.462 5.556 5.179 5.650 87,080 5.4562 -3.28%
2014-04-02 0 0.610 0.570 0.610 0.570 0.620 1,328,000 786,400 0.5922 5.744 5.367 5.744 5.367 5.838 141,027 5.5763 1.67%
2014-04-01 0 0.600 0.590 0.600 0.590 0.620 780,000 464,780 0.5959 5.650 5.556 5.650 5.556 5.838 82,832 5.6111 0.00%
2014-03-31 0 0.600 0.580 0.610 0.540 0.610 4,280,000 2,492,080 0.5823 5.650 5.462 5.744 5.085 5.744 454,513 5.4830 5.26%
2014-03-28 0 0.570 0.570 0.580 0.470 0.580 10,804,000 5,529,370 0.5118 5.367 5.367 5.462 4.426 5.462 1,147,327 4.8193 5.56%
2014-03-27 0 0.540 0.520 0.540 0.520 0.610 8,112,000 4,515,600 0.5567 5.085 4.897 5.085 4.897 5.744 861,451 5.2419 -12.90%
2014-03-26 0 0.620 0.620 0.630 0.600 0.660 3,240,000 2,043,300 0.6306 5.838 5.838 5.932 5.650 6.215 344,071 5.9386 -1.59%
2014-03-25 0 0.630 0.620 0.630 0.620 0.710 8,530,000 5,673,680 0.6651 5.932 5.838 5.932 5.838 6.686 905,841 6.2634 -10.00%
2014-03-24 0 0.700 0.690 0.700 0.690 0.750 3,426,000 2,447,220 0.7143 6.592 6.497 6.592 6.497 7.063 363,823 6.7264 -5.41%
2014-03-21 0 0.740 0.730 0.740 0.710 0.760 3,110,000 2,286,720 0.7353 6.968 6.874 6.968 6.686 7.157 330,265 6.9239 2.78%
2014-03-20 0 0.720 0.720 0.730 0.720 0.780 4,914,000 3,630,000 0.7387 6.780 6.780 6.874 6.780 7.345 521,841 6.9561 -7.69%
2014-03-19 0 0.780 0.770 0.780 0.750 0.830 16,334,000 12,985,240 0.7950 7.345 7.251 7.345 7.063 7.816 1,734,584 7.4861 4.00%
2014-03-18 0 0.750 0.740 0.750 0.710 0.770 8,104,000 6,026,680 0.7437 7.063 6.968 7.063 6.686 7.251 860,602 7.0029 4.17%
2014-03-17 0 0.720 0.720 0.730 0.700 0.770 6,648,000 4,870,500 0.7326 6.780 6.780 6.874 6.592 7.251 705,982 6.8989 1.41%
2014-03-14 0 0.710 0.700 0.720 0.680 0.820 20,225,000 15,217,190 0.7524 6.686 6.592 6.780 6.403 7.722 2,147,788 7.0851 -10.13%
2014-03-13 0 0.790 0.790 0.810 0.700 0.920 50,946,000 40,985,200 0.8045 7.439 7.439 7.628 6.592 8.663 5,410,195 7.5755 14.49%
2014-03-12 0 0.690 0.680 0.690 0.640 0.690 5,096,000 3,406,060 0.6684 6.497 6.403 6.497 6.027 6.497 541,168 6.2939 2.99%
2014-03-11 0 0.670 0.670 0.680 0.610 0.670 6,058,000 3,924,900 0.6479 6.309 6.309 6.403 5.744 6.309 643,327 6.1009 6.35%
2014-03-10 0 0.630 0.630 0.640 0.620 0.640 830,000 521,880 0.6288 5.932 5.932 6.027 5.838 6.027 88,142 5.9209 -1.56%
2014-03-07 0 0.640 0.640 0.650 0.630 0.650 1,852,000 1,181,840 0.6381 6.027 6.027 6.121 5.932 6.121 196,673 6.0092 -1.54%
2014-03-06 0 0.650 0.640 0.660 0.620 0.650 1,446,000 929,420 0.6428 6.121 6.027 6.215 5.838 6.121 153,558 6.0526 3.17%
2014-03-05 0 0.630 0.630 0.640 0.620 0.670 2,432,000 1,549,020 0.6369 5.932 5.932 6.027 5.838 6.309 258,265 5.9978 -3.08%
2014-03-04 0 0.650 0.640 0.650 0.620 0.690 6,254,000 4,138,640 0.6618 6.121 6.027 6.121 5.838 6.497 664,142 6.2316 4.84%
2014-03-03 0 0.620 0.620 0.630 0.610 0.630 1,872,000 1,164,940 0.6223 5.838 5.838 5.932 5.744 5.932 198,796 5.8600 -1.59%
2014-02-28 0 0.630 0.620 0.630 0.610 0.630 1,656,000 1,027,560 0.6205 5.932 5.838 5.932 5.744 5.932 175,858 5.8431 0.00%
2014-02-27 0 0.630 0.610 0.630 0.600 0.650 6,114,000 3,810,960 0.6233 5.932 5.744 5.932 5.650 6.121 649,274 5.8696 -3.08%
2014-02-26 0 0.650 0.650 0.660 0.600 0.670 3,878,000 2,461,400 0.6347 6.121 6.121 6.215 5.650 6.309 411,823 5.9768 4.84%
2014-02-25 0 0.620 0.610 0.620 0.610 0.640 2,967,000 1,847,350 0.6226 5.838 5.744 5.838 5.744 6.027 315,080 5.8631 -1.59%
2014-02-24 0 0.630 0.630 0.640 0.620 0.660 3,736,000 2,362,080 0.6322 5.932 5.932 6.027 5.838 6.215 396,743 5.9537 -3.08%
2014-02-21 0 0.650 0.640 0.660 0.640 0.690 4,338,000 2,857,200 0.6586 6.121 6.027 6.215 6.027 6.497 460,673 6.2022 -2.99%
2014-02-20 0 0.670 0.670 0.680 0.660 0.700 13,014,000 8,804,800 0.6766 6.309 6.309 6.403 6.215 6.592 1,382,018 6.3710 -4.29%
2014-02-19 0 0.700 0.690 0.700 0.670 0.730 30,925,157 21,627,695 0.6994 6.592 6.497 6.592 6.309 6.874 3,284,087 6.5856 6.06%
2014-02-18 0 0.660 0.650 0.670 0.620 0.690 13,006,000 8,567,260 0.6587 6.215 6.121 6.309 5.838 6.497 1,381,168 6.2029 1.54%
2014-02-17 0 0.650 0.640 0.650 0.620 0.660 10,038,000 6,434,940 0.6411 6.121 6.027 6.121 5.838 6.215 1,065,982 6.0366 1.56%
2014-02-14 0 0.640 0.630 0.640 0.620 0.690 12,764,000 8,350,060 0.6542 6.027 5.932 6.027 5.838 6.497 1,355,469 6.1603 -1.54%
2014-02-13 0 0.650 0.640 0.650 0.590 0.710 35,654,000 23,708,320 0.6650 6.121 6.027 6.121 5.556 6.686 3,786,265 6.2617 8.33%
2014-02-12 0 0.600 0.600 0.610 0.560 0.610 5,408,000 3,142,520 0.5811 5.650 5.650 5.744 5.273 5.744 574,301 5.4719 3.45%
2014-02-11 0 0.580 0.570 0.580 0.550 0.610 16,048,000 9,361,600 0.5833 5.462 5.367 5.462 5.179 5.744 1,704,212 5.4932 5.45%
2014-02-10 0 0.550 0.540 0.550 0.540 0.610 13,114,000 7,571,760 0.5774 5.179 5.085 5.179 5.085 5.744 1,392,637 5.4370 -1.79%
2014-02-07 0 0.560 0.560 0.570 0.485 0.600 45,520,000 25,816,050 0.5671 5.273 5.273 5.367 4.567 5.650 4,833,982 5.3405 16.67%
2014-02-06 0 0.480 0.470 0.485 0.455 0.485 2,172,000 1,036,820 0.4774 4.520 4.426 4.567 4.285 4.567 230,655 4.4951 3.23%
2014-02-05 0 0.465 0.460 0.465 0.455 0.485 2,122,000 993,730 0.4683 4.379 4.332 4.379 4.285 4.567 225,345 4.4098 -3.12%
2014-02-04 0 0.480 0.470 0.480 0.470 0.500 3,166,000 1,512,380 0.4777 4.520 4.426 4.520 4.426 4.708 336,212 4.4983 -4.00%
2014-01-30 0 0.500 0.500 0.510 0.500 0.520 2,156,000 1,096,440 0.5086 4.708 4.708 4.802 4.708 4.897 228,956 4.7889 -5.66%
2014-01-29 0 0.530 0.520 0.530 0.490 0.530 9,532,000 4,873,680 0.5113 4.991 4.897 4.991 4.614 4.991 1,012,248 4.8147 9.28%
2014-01-28 0 0.485 0.485 0.490 0.470 0.510 5,132,000 2,544,560 0.4958 4.567 4.567 4.614 4.426 4.802 544,991 4.6690 1.04%
2014-01-27 0 0.480 0.475 0.480 0.450 0.490 3,628,000 1,701,260 0.4689 4.520 4.473 4.520 4.237 4.614 385,274 4.4157 4.35%
2014-01-24 0 0.460 0.455 0.460 0.440 0.480 2,586,000 1,195,860 0.4624 4.332 4.285 4.332 4.143 4.520 274,619 4.3546 1.10%
2014-01-23 0 0.455 0.445 0.460 0.440 0.470 834,000 378,750 0.4541 4.285 4.190 4.332 4.143 4.426 88,566 4.2765 -3.19%
2014-01-22 0 0.470 0.470 0.480 0.470 0.490 2,772,000 1,322,130 0.4770 4.426 4.426 4.520 4.426 4.614 294,372 4.4914 0.00%
2014-01-21 0 0.470 0.470 0.480 0.470 0.485 1,699,000 807,120 0.4751 4.426 4.426 4.520 4.426 4.567 180,425 4.4734 -3.09%
2014-01-20 0 0.485 0.485 0.490 0.480 0.500 3,772,000 1,837,980 0.4873 4.567 4.567 4.614 4.520 4.708 400,566 4.5885 -3.00%
2014-01-17 0 0.500 0.500 0.510 0.485 0.530 9,188,000 4,672,730 0.5086 4.708 4.708 4.802 4.567 4.991 975,717 4.7890 2.04%
2014-01-16 0 0.490 0.490 0.495 0.485 0.510 2,064,000 1,022,220 0.4953 4.614 4.614 4.661 4.567 4.802 219,186 4.6637 -2.00%
2014-01-15 0 0.500 0.495 0.500 0.465 0.530 9,494,000 4,707,650 0.4959 4.708 4.661 4.708 4.379 4.991 1,008,212 4.6693 0.00%
2014-01-14 0 0.500 0.500 0.510 0.475 0.560 17,672,000 9,249,600 0.5234 4.708 4.708 4.802 4.473 5.273 1,876,673 4.9287 0.00%
2014-01-13 0 0.500 0.490 0.495 0.430 0.530 31,318,000 15,610,590 0.4985 4.708 4.614 4.661 4.049 4.991 3,325,805 4.6938 16.28%
2014-01-10 0 0.430 0.430 0.440 0.430 0.445 3,080,000 1,337,130 0.4341 4.049 4.049 4.143 4.049 4.190 327,080 4.0881 -3.37%
2014-01-09 0 0.445 0.440 0.445 0.415 0.470 7,802,000 3,478,950 0.4459 4.190 4.143 4.190 3.908 4.426 828,531 4.1989 4.71%
2014-01-08 0 0.425 0.420 0.425 0.415 0.465 9,944,000 4,291,170 0.4315 4.002 3.955 4.002 3.908 4.379 1,056,000 4.0636 -7.61%
2014-01-07 0 0.460 0.455 0.460 0.380 0.520 58,064,000 27,099,630 0.4667 4.332 4.285 4.332 3.578 4.897 6,166,088 4.3949 22.67%
2014-01-06 0 0.375 0.375 0.380 0.370 0.380 1,532,000 576,190 0.3761 3.531 3.531 3.578 3.484 3.578 162,690 3.5416 -2.60%
2014-01-03 0 0.385 0.380 0.390 0.375 0.385 922,000 350,080 0.3797 3.625 3.578 3.672 3.531 3.625 97,912 3.5755 0.00%
2014-01-02 0 0.385 0.385 0.390 0.380 0.395 1,420,000 547,210 0.3854 3.625 3.625 3.672 3.578 3.720 150,796 3.6288 -2.53%
2013-12-31 0 0.395 0.390 0.395 0.390 0.400 1,964,000 773,660 0.3939 3.720 3.672 3.720 3.672 3.767 208,566 3.7094 1.28%
2013-12-30 0 0.390 0.385 0.395 0.380 0.400 1,082,000 420,870 0.3890 3.672 3.625 3.720 3.578 3.767 114,903 3.6628 2.63%
2013-12-27 0 0.380 0.380 0.385 0.370 0.430 12,294,000 4,869,100 0.3961 3.578 3.578 3.625 3.484 4.049 1,305,558 3.7295 -1.30%
2013-12-24 0 0.385 0.385 0.390 0.385 0.410 1,096,000 426,330 0.3890 3.625 3.625 3.672 3.625 3.861 116,389 3.6630 -2.53%
2013-12-23 0 0.395 0.390 0.395 0.385 0.415 1,160,000 462,450 0.3987 3.720 3.672 3.720 3.625 3.908 123,186 3.7541 -2.47%
2013-12-20 0 0.405 0.400 0.410 0.380 0.450 7,506,000 3,036,440 0.4045 3.814 3.767 3.861 3.578 4.237 797,097 3.8094 -7.95%
2013-12-19 0 0.440 0.435 0.440 0.430 0.485 7,546,000 3,477,300 0.4608 4.143 4.096 4.143 4.049 4.567 801,345 4.3393 -6.38%
2013-12-18 0 0.470 0.460 0.470 0.435 0.470 6,700,000 3,043,400 0.4542 4.426 4.332 4.426 4.096 4.426 711,504 4.2774 5.62%
2013-12-17 0 0.445 0.440 0.450 0.440 0.460 1,652,000 739,190 0.4475 4.190 4.143 4.237 4.143 4.332 175,434 4.2135 -2.20%
2013-12-16 0 0.455 0.450 0.455 0.440 0.460 2,182,000 975,800 0.4472 4.285 4.237 4.285 4.143 4.332 231,717 4.2112 -1.09%
2013-12-13 0 0.460 0.460 0.465 0.430 0.500 17,156,000 8,161,840 0.4757 4.332 4.332 4.379 4.049 4.708 1,821,876 4.4799 2.22%
2013-12-12 0 0.450 0.440 0.450 0.430 0.455 2,456,000 1,081,070 0.4402 4.237 4.143 4.237 4.049 4.285 260,814 4.1450 0.00%
2013-12-11 0 0.450 0.440 0.450 0.435 0.465 7,464,000 3,325,860 0.4456 4.237 4.143 4.237 4.096 4.379 792,637 4.1959 -2.17%
2013-12-10 0 0.460 0.455 0.460 0.450 0.510 18,471,000 8,613,290 0.4663 4.332 4.285 4.332 4.237 4.802 1,961,522 4.3911 -9.80%
2013-12-09 0 0.510 0.500 0.520 0.440 0.520 37,214,000 18,141,860 0.4875 4.802 4.708 4.897 4.143 4.897 3,951,929 4.5906 17.24%
2013-12-06 0 0.435 0.430 0.435 0.425 0.500 22,644,000 10,270,230 0.4536 4.096 4.049 4.096 4.002 4.708 2,404,673 4.2709 -13.00%
2013-12-05 0 0.500 0.500 0.510 0.475 0.540 20,958,000 10,363,750 0.4945 4.708 4.708 4.802 4.473 5.085 2,225,628 4.6566 -3.85%
2013-12-04 0 0.520 0.510 0.520 0.495 0.640 32,840,000 18,477,890 0.5627 4.897 4.802 4.897 4.661 6.027 3,487,434 5.2984 -10.34%
2013-12-03 0 0.580 0.570 0.580 0.530 0.730 116,695,000 73,565,820 0.6304 5.462 5.367 5.462 4.991 6.874 12,392,389 5.9364 7.41%
2013-12-02 0 0.540 0.540 0.550 0.295 0.550 67,464,500 29,289,075 0.4341 5.085 5.085 5.179 2.778 5.179 7,164,372 4.0882 89.47%
2013-11-29 0 0.285 0.280 0.285 0.280 0.320 5,656,000 1,719,040 0.3039 2.684 2.637 2.684 2.637 3.013 600,637 2.8620 -1.72%
2013-11-28 0 0.290 0.290 0.295 0.265 0.300 786,000 225,790 0.2873 2.731 2.731 2.778 2.495 2.825 83,469 2.7051 9.43%
2013-11-27 0 0.265 0.265 0.275 0.265 0.265 40,000 10,600 0.2650 2.495 2.495 2.590 2.495 2.495 4,248 2.4954 -1.85%
2013-11-26 0 0.270 0.265 0.280 - - 0 0 - 2.543 2.495 2.637 - - 0 - 0.00%
2013-11-25 0 0.270 0.265 0.280 0.265 0.270 740,000 197,100 0.2664 2.543 2.495 2.637 2.495 2.543 78,584 2.5081 1.89%
2013-11-22 0 0.265 0.265 0.300 0.265 0.270 40,000 10,650 0.2663 2.495 2.495 2.825 2.495 2.543 4,248 2.5072 -1.85%
2013-11-21 0 0.270 0.270 0.285 - - 0 0 - 2.543 2.543 2.684 - - 0 - 0.00%
2013-11-20 0 0.270 0.270 0.295 0.265 0.280 34,000 9,370 0.2756 2.543 2.543 2.778 2.495 2.637 3,611 2.5951 -3.57%
2013-11-19 0 0.280 0.280 0.290 0.280 0.280 58,000 16,240 0.2800 2.637 2.637 2.731 2.637 2.637 6,159 2.6367 -6.67%
2013-11-18 0 0.300 0.280 0.300 - - 0 0 - 2.825 2.637 2.825 - - 0 - -1.64%
2013-11-15 0 0.305 0.300 0.305 0.265 0.310 2,492,000 734,820 0.2949 2.872 2.825 2.872 2.495 2.919 264,637 2.7767 8.93%
2013-11-14 0 0.280 0.275 0.295 0.260 0.280 292,000 80,040 0.2741 2.637 2.590 2.778 2.448 2.637 31,009 2.5812 7.69%
2013-11-13 0 0.260 0.260 0.275 0.260 0.260 100,000 26,000 0.2600 2.448 2.448 2.590 2.448 2.448 10,619 2.4483 -5.45%
2013-11-12 0 0.275 0.255 0.280 - - 0 0 - 2.590 2.401 2.637 - - 0 - 0.00%
2013-11-11 0 0.275 0.255 0.275 0.275 0.280 150,000 41,750 0.2783 2.590 2.401 2.590 2.590 2.637 15,929 2.6210 5.77%
2013-11-08 0 0.260 0.250 0.265 - - 0 0 - 2.448 2.354 2.495 - - 0 - 0.00%
2013-11-07 0 0.260 0.250 0.275 0.260 0.260 140,000 36,400 0.2600 2.448 2.354 2.590 2.448 2.448 14,867 2.4483 0.00%
2013-11-06 0 0.260 0.260 0.275 - - 0 0 - 2.448 2.448 2.590 - - 0 - 1.96%
2013-11-05 0 0.255 0.260 0.275 0.255 0.255 200,000 51,000 0.2550 2.401 2.448 2.590 2.401 2.401 21,239 2.4013 -1.92%
2013-11-04 0 0.260 0.260 0.290 0.255 0.255 60,000 15,300 0.2550 2.448 2.448 2.731 2.401 2.401 6,372 2.4013 1.96%
2013-11-01 0 0.255 0.255 0.275 0.255 0.255 52,000 13,260 0.2550 2.401 2.401 2.590 2.401 2.401 5,522 2.4013 -1.92%
2013-10-31 0 0.260 0.250 0.285 0.260 0.260 220,000 57,200 0.2600 2.448 2.354 2.684 2.448 2.448 23,363 2.4483 -5.45%
2013-10-30 0 0.275 0.275 0.285 0.242 0.295 2,118,000 592,050 0.2795 2.590 2.590 2.684 2.279 2.778 224,920 2.6323 15.06%
2013-10-29 0 0.239 0.239 0.260 0.238 0.238 30,000 7,140 0.2380 2.251 2.251 2.448 2.241 2.241 3,186 2.2412 -1.24%
2013-10-28 0 0.242 0.229 0.265 - - 0 0 - 2.279 2.156 2.495 - - 0 - 0.00%
2013-10-25 0 0.242 0.237 0.255 0.242 0.242 1,072,000 259,424 0.2420 2.279 2.232 2.401 2.279 2.279 113,841 2.2788 0.00%
2013-10-24 0 0.242 0.239 0.255 0.238 0.242 102,000 24,676 0.2419 2.279 2.251 2.401 2.241 2.279 10,832 2.2781 -3.20%
2013-10-23 0 0.250 0.244 0.250 0.238 0.275 884,000 213,556 0.2416 2.354 2.298 2.354 2.241 2.590 93,876 2.2749 -1.96%
2013-10-22 0 0.255 0.245 0.255 0.221 0.270 2,718,000 690,930 0.2542 2.401 2.307 2.401 2.081 2.543 288,637 2.3938 9.91%
2013-10-21 0 0.232 0.223 0.232 0.220 0.232 2,930,000 661,384 0.2257 2.185 2.100 2.185 2.072 2.185 311,150 2.1256 0.00%
2013-10-18 0 0.232 0.225 0.255 - - 0 0 - 2.185 2.119 2.401 - - 0 - 0.00%
2013-10-17 0 0.232 0.232 0.249 0.231 0.231 22,000 5,082 0.2310 2.185 2.185 2.345 2.175 2.175 2,336 2.1753 -7.20%
2013-10-16 0 0.250 0.230 0.275 - - 0 0 - 2.354 2.166 2.590 - - 0 - 0.00%
2013-10-15 0 0.250 0.231 0.260 - - 0 0 - 2.354 2.175 2.448 - - 0 - 0.00%
2013-10-11 0 0.250 0.250 0.255 0.248 0.250 284,000 70,880 0.2496 2.354 2.354 2.401 2.335 2.354 30,159 2.3502 8.70%
2013-10-10 0 0.230 0.223 0.230 0.220 0.230 454,000 100,390 0.2211 2.166 2.100 2.166 2.072 2.166 48,212 2.0822 -3.36%
2013-10-09 0 0.238 0.216 0.240 0.237 0.238 60,000 14,240 0.2373 2.241 2.034 2.260 2.232 2.241 6,372 2.2349 8.18%
2013-10-08 0 0.220 0.220 0.232 0.220 0.221 160,000 35,240 0.2203 2.072 2.072 2.185 2.072 2.081 16,991 2.0740 -5.17%
2013-10-07 0 0.232 0.232 0.270 0.217 0.217 2,000 434 0.2170 2.185 2.185 2.543 2.043 2.043 212 2.0434 0.00%
2013-10-04 0 0.232 0.218 0.240 - - 0 0 - 2.185 2.053 2.260 - - 0 - 0.00%
2013-10-03 0 0.232 0.218 0.255 - - 0 0 - 2.185 2.053 2.401 - - 0 - 0.00%
2013-10-02 0 0.232 0.219 0.255 - - 0 0 - 2.185 2.062 2.401 - - 0 - 0.00%
2013-09-30 0 0.232 0.232 0.265 0.231 0.232 26,000 6,014 0.2313 2.185 2.185 2.495 2.175 2.185 2,761 2.1781 -2.52%
2013-09-27 0 0.238 0.238 0.270 0.232 0.235 112,000 26,164 0.2336 2.241 2.241 2.543 2.185 2.213 11,894 2.1998 -0.83%
2013-09-26 0 0.240 0.240 0.270 0.240 0.240 6,000 1,440 0.2400 2.260 2.260 2.543 2.260 2.260 637 2.2600 -2.04%
2013-09-25 0 0.245 0.240 0.275 - - 0 0 - 2.307 2.260 2.590 - - 0 - 0.00%
2013-09-24 0 0.245 0.240 0.260 - - 0 0 - 2.307 2.260 2.448 - - 0 - 0.00%
2013-09-23 0 0.245 0.233 0.275 - - 0 0 - 2.307 2.194 2.590 - - 0 - 0.00%
2013-09-19 0 0.245 0.240 0.265 - - 0 0 - 2.307 2.260 2.495 - - 0 - 0.00%
2013-09-18 0 0.245 0.238 0.270 - - 0 0 - 2.307 2.241 2.543 - - 0 - 0.00%
2013-09-17 0 0.245 0.235 0.270 - - 0 0 - 2.307 2.213 2.543 - - 0 - 0.00%
2013-09-16 0 0.245 0.245 0.260 0.243 0.243 200,000 48,600 0.2430 2.307 2.307 2.448 2.288 2.288 21,239 2.2883 1.24%
2013-09-13 0 0.242 0.242 0.255 0.240 0.240 500,000 120,000 0.2400 2.279 2.279 2.401 2.260 2.260 53,097 2.2600 0.83%
2013-09-12 0 0.240 0.240 0.249 0.236 0.240 724,000 172,876 0.2388 2.260 2.260 2.345 2.222 2.260 76,885 2.2485 -4.00%
2013-09-11 0 0.250 0.233 0.275 - - 0 0 - 2.354 2.194 2.590 - - 0 - 0.00%
2013-09-10 0 0.250 0.236 0.275 - - 0 0 - 2.354 2.222 2.590 - - 0 - 0.00%
2013-09-09 0 0.250 0.230 0.275 0.250 0.250 1,000,000 250,000 0.2500 2.354 2.166 2.590 2.354 2.354 106,195 2.3542 0.00%
2013-09-06 0 0.250 0.242 0.275 - - 0 0 - 2.354 2.279 2.590 - - 0 - 0.00%
2013-09-05 0 0.250 0.242 0.275 0.245 0.250 18,000 4,410 0.2450 2.354 2.279 2.590 2.307 2.354 1,912 2.3071 2.04%
2013-09-04 0 0.245 0.241 0.250 - - 0 0 - 2.307 2.269 2.354 - - 0 - 0.00%
2013-09-03 0 0.245 0.240 0.250 0.236 0.245 540,000 131,730 0.2439 2.307 2.260 2.354 2.222 2.307 57,345 2.2971 0.00%
2013-09-02 0 0.245 0.241 0.250 - - 0 0 - 2.307 2.269 2.354 - - 0 - 0.00%
2013-08-30 0 0.245 0.242 0.280 0.245 0.245 110,000 26,950 0.2450 2.307 2.279 2.637 2.307 2.307 11,681 2.3071 0.00%
2013-08-29 0 0.245 0.241 0.265 - - 0 0 - 2.307 2.269 2.495 - - 0 - 0.00%
2013-08-28 0 0.245 0.245 0.265 0.245 0.260 467,000 117,360 0.2513 2.307 2.307 2.495 2.307 2.448 49,593 2.3665 -5.77%
2013-08-27 0 0.260 0.240 0.270 - - 0 0 - 2.448 2.260 2.543 - - 0 - 0.00%
2013-08-26 0 0.260 0.255 0.270 - - 0 0 - 2.448 2.401 2.543 - - 0 - 0.00%
2013-08-23 0 0.260 0.260 0.270 0.260 0.265 200,000 52,500 0.2625 2.448 2.448 2.543 2.448 2.495 21,239 2.4719 1.96%
2013-08-22 0 0.255 0.255 0.265 0.250 0.255 310,000 78,050 0.2518 2.401 2.401 2.495 2.354 2.401 32,920 2.3709 -1.92%
2013-08-21 0 0.260 0.260 0.270 0.260 0.260 22,000 5,720 0.2600 2.448 2.448 2.543 2.448 2.448 2,336 2.4483 1.96%
2013-08-20 0 0.255 0.255 0.270 0.250 0.260 22,000 5,650 0.2568 2.401 2.401 2.543 2.354 2.448 2,336 2.4184 -3.77%
2013-08-19 0 0.265 0.250 0.265 0.265 0.270 200,000 53,500 0.2675 2.495 2.354 2.495 2.495 2.543 21,239 2.5190 -1.85%
2013-08-16 0 0.270 0.260 0.295 - - 0 0 - 2.543 2.448 2.778 - - 0 - 0.00%
2013-08-15 0 0.270 0.260 0.285 - - 0 0 - 2.543 2.448 2.684 - - 0 - 0.00%
2013-08-13 0 0.270 0.265 0.285 0.260 0.270 110,000 28,660 0.2605 2.543 2.495 2.684 2.448 2.543 11,681 2.4535 0.00%
2013-08-12 0 0.270 0.270 0.280 0.260 0.275 884,000 236,160 0.2671 2.543 2.543 2.637 2.448 2.590 93,876 2.5157 -8.47%
2013-08-09 0 0.295 0.285 0.295 0.270 0.295 6,000 1,670 0.2783 2.778 2.684 2.778 2.543 2.778 637 2.6210 1.72%
2013-08-08 0 0.290 0.290 0.295 - - 0 0 - 2.731 2.731 2.778 - - 0 - 1.75%
2013-08-07 0 0.285 0.280 0.300 - - 0 0 - 2.684 2.637 2.825 - - 0 - 0.00%
2013-08-06 0 0.285 0.270 0.305 - - 0 0 - 2.684 2.543 2.872 - - 0 - 0.00%
2013-08-05 0 0.285 0.270 0.310 - - 0 0 - 2.684 2.543 2.919 - - 0 - 0.00%
2013-08-02 0 0.285 0.285 0.300 - - 0 0 - 2.684 2.684 2.825 - - 0 - 0.00%
2013-08-01 0 0.285 0.285 0.300 0.285 0.300 446,000 129,960 0.2914 2.684 2.684 2.825 2.684 2.825 47,363 2.7439 -1.72%
2013-07-31 0 0.290 0.300 0.305 0.285 0.290 526,000 153,690 0.2922 2.731 2.825 2.872 2.684 2.731 55,858 2.7514 -4.92%
2013-07-30 0 0.305 0.300 0.310 0.305 0.325 1,618,000 514,590 0.3180 2.872 2.825 2.919 2.872 3.060 171,823 2.9949 0.00%
2013-07-29 0 0.305 0.305 0.320 0.300 0.330 2,768,000 866,310 0.3130 2.872 2.872 3.013 2.825 3.108 293,947 2.9472 3.39%
2013-07-26 0 0.295 0.285 0.295 0.290 0.295 706,000 204,940 0.2903 2.778 2.684 2.778 2.731 2.778 74,973 2.7335 5.36%
2013-07-25 0 0.280 0.280 0.290 0.280 0.290 1,316,000 377,640 0.2870 2.637 2.637 2.731 2.637 2.731 139,752 2.7022 -1.75%
2013-07-24 0 0.285 0.285 0.290 0.275 0.290 526,000 150,050 0.2853 2.684 2.684 2.731 2.590 2.731 55,858 2.6863 3.64%
2013-07-23 0 0.275 0.260 0.295 0.265 0.275 578,000 158,680 0.2745 2.590 2.448 2.778 2.495 2.590 61,381 2.5852 10.00%
2013-07-22 0 0.250 0.250 0.290 0.250 0.250 2,000 500 0.2500 2.354 2.354 2.731 2.354 2.354 212 2.3542 -7.41%
2013-07-19 0 0.270 0.250 0.295 - - 0 0 - 2.543 2.354 2.778 - - 0 - 0.00%
2013-07-18 0 0.270 0.250 0.270 - - 0 0 - 2.543 2.354 2.543 - - 0 - 0.00%
2013-07-17 0 0.270 0.255 0.280 - - 0 0 - 2.543 2.401 2.637 - - 0 - 0.00%
2013-07-16 0 0.270 0.255 0.275 0.246 0.270 462,000 120,310 0.2604 2.543 2.401 2.590 2.317 2.543 49,062 2.4522 8.00%
2013-07-15 0 0.250 0.250 0.275 0.241 0.241 20,000 4,820 0.2410 2.354 2.354 2.590 2.269 2.269 2,124 2.2694 -1.96%
2013-07-12 0 0.255 0.234 0.290 - - 0 0 - 2.401 2.203 2.731 - - 0 - 0.00%
2013-07-11 0 0.255 0.235 0.260 - - 0 0 - 2.401 2.213 2.448 - - 0 - 0.00%
2013-07-10 0 0.255 0.239 0.260 - - 0 0 - 2.401 2.251 2.448 - - 0 - 0.00%
2013-07-09 0 0.255 0.233 0.255 - - 0 0 - 2.401 2.194 2.401 - - 0 - 0.00%
2013-07-08 0 0.255 0.226 0.255 - - 0 0 - 2.401 2.128 2.401 - - 0 - 0.00%
2013-07-05 0 0.255 0.235 0.270 - - 0 0 - 2.401 2.213 2.543 - - 0 - 0.00%
2013-07-04 0 0.255 0.228 0.260 - - 0 0 - 2.401 2.147 2.448 - - 0 - 0.00%
2013-07-03 0 0.255 0.255 0.260 0.255 0.255 8,000 2,040 0.2550 2.401 2.401 2.448 2.401 2.401 850 2.4013 0.00%
2013-07-02 0 0.255 0.241 0.290 - - 0 0 - 2.401 2.269 2.731 - - 0 - 0.00%
2013-06-28 0 0.255 0.236 0.270 - - 0 0 - 2.401 2.222 2.543 - - 0 - 0.00%
2013-06-27 0 0.255 0.246 0.255 0.250 0.255 246,000 61,730 0.2509 2.401 2.317 2.401 2.354 2.401 26,124 2.3630 0.00%
2013-06-26 0 0.255 0.250 0.255 0.250 0.265 832,000 212,400 0.2553 2.401 2.354 2.401 2.354 2.495 88,354 2.4040 0.00%
2013-06-25 0 0.255 0.250 0.275 0.255 0.255 308,000 78,540 0.2550 2.401 2.354 2.590 2.401 2.401 32,708 2.4013 0.00%
2013-06-24 0 0.255 0.255 0.270 0.255 0.260 106,000 27,490 0.2593 2.401 2.401 2.543 2.401 2.448 11,257 2.4421 -5.56%
2013-06-21 0 0.270 0.265 0.280 - - 0 0 - 2.543 2.495 2.637 - - 0 - 0.00%
2013-06-20 0 0.270 0.270 0.295 0.270 0.295 170,000 46,500 0.2735 2.543 2.543 2.778 2.543 2.778 18,053 2.5757 0.00%
2013-06-19 0 0.270 0.270 0.290 0.270 0.300 440,000 125,290 0.2848 2.543 2.543 2.731 2.543 2.825 46,726 2.6814 -10.00%
2013-06-18 0 0.300 0.270 0.300 0.300 0.300 200,000 60,000 0.3000 2.825 2.543 2.825 2.825 2.825 21,239 2.8250 11.11%
2013-06-17 0 0.270 0.241 0.300 - - 0 0 - 2.543 2.269 2.825 - - 0 - 0.00%
2013-06-14 0 0.270 0.246 0.285 - - 0 0 - 2.543 2.317 2.684 - - 0 - 0.00%
2013-06-13 0 0.270 0.250 0.270 - - 0 0 - 2.543 2.354 2.543 - - 0 - 0.00%
2013-06-11 0 0.270 0.250 0.285 0.270 0.270 66,000 17,820 0.2700 2.543 2.354 2.684 2.543 2.543 7,009 2.5425 1.89%
2013-06-10 0 0.265 0.265 0.285 0.260 0.265 58,000 15,120 0.2607 2.495 2.495 2.684 2.448 2.495 6,159 2.4548 0.00%
2013-06-07 0 0.265 0.265 0.290 - - 0 0 - 2.495 2.495 2.731 - - 0 - 1.92%
2013-06-06 0 0.260 0.255 0.260 0.260 0.260 160,000 41,600 0.2600 2.448 2.401 2.448 2.448 2.448 16,991 2.4483 0.00%
2013-06-05 0 0.260 0.250 0.285 - - 0 0 - 2.448 2.354 2.684 - - 0 - 0.00%
2013-06-04 0 0.260 0.260 0.300 0.260 0.260 52,000 13,520 0.2600 2.448 2.448 2.825 2.448 2.448 5,522 2.4483 -3.70%
2013-06-03 0 0.270 0.255 0.280 0.270 0.270 100,000 27,000 0.2700 2.543 2.401 2.637 2.543 2.543 10,619 2.5425 -5.26%
2013-05-31 0 0.285 0.280 0.285 0.255 0.295 546,000 152,930 0.2801 2.684 2.637 2.684 2.401 2.778 57,982 2.6375 11.76%
2013-05-30 0 0.255 0.250 0.260 0.243 0.255 12,000 2,988 0.2490 2.401 2.354 2.448 2.288 2.401 1,274 2.3448 2.00%
2013-05-29 0 0.250 0.250 0.285 - - 0 0 - 2.354 2.354 2.684 - - 0 - 1.21%
2013-05-28 0 0.247 0.247 0.255 0.244 0.255 56,000 13,730 0.2452 2.326 2.326 2.401 2.298 2.401 5,947 2.3088 1.65%
2013-05-27 0 0.243 0.243 0.255 0.240 0.242 44,000 10,626 0.2415 2.288 2.288 2.401 2.260 2.279 4,673 2.2741 -6.54%
2013-05-24 0 0.260 0.243 0.260 - - 0 0 - 2.448 2.288 2.448 - - 0 - 0.00%
2013-05-23 0 0.260 0.235 0.260 0.260 0.270 186,000 48,860 0.2627 2.448 2.213 2.448 2.448 2.543 19,752 2.4736 4.00%
2013-05-22 0 0.250 0.247 0.270 0.250 0.250 30,000 7,500 0.2500 2.354 2.326 2.543 2.354 2.354 3,186 2.3542 -3.85%
2013-05-21 0 0.260 0.233 0.265 0.260 0.260 100,000 26,000 0.2600 2.448 2.194 2.495 2.448 2.448 10,619 2.4483 0.00%
2013-05-20 0 0.260 0.243 0.270 - - 0 0 - 2.448 2.288 2.543 - - 0 - 0.00%
2013-05-16 0 0.260 0.242 0.270 0.243 0.260 106,000 27,132 0.2560 2.448 2.279 2.543 2.288 2.448 11,257 2.4103 4.00%
2013-05-15 0 0.250 0.250 0.260 0.250 0.250 12,000 3,000 0.2500 2.354 2.354 2.448 2.354 2.354 1,274 2.3542 1.21%
2013-05-14 0 0.247 0.237 0.247 - - 0 0 - 2.326 2.232 2.326 - - 0 - -0.40%
2013-05-13 0 0.248 0.239 0.265 - - 0 0 - 2.335 2.251 2.495 - - 0 - 0.00%
2013-05-10 0 0.248 0.240 0.260 - - 0 0 - 2.335 2.260 2.448 - - 0 - 0.00%
2013-05-09 0 0.248 0.241 0.260 0.227 0.248 100,000 23,806 0.2381 2.335 2.269 2.448 2.138 2.335 10,619 2.2417 -4.62%
2013-05-08 0 0.260 0.243 0.260 0.240 0.260 1,120,000 271,236 0.2422 2.448 2.288 2.448 2.260 2.448 118,938 2.2805 10.17%
2013-05-07 0 0.236 0.230 0.240 - - 0 0 - 2.222 2.166 2.260 - - 0 - 0.00%
2013-05-06 0 0.236 0.235 0.245 0.236 0.250 372,000 90,798 0.2441 2.222 2.213 2.307 2.222 2.354 39,504 2.2984 -3.67%
2013-05-03 0 0.245 0.245 0.260 0.240 0.240 8,000 1,920 0.2400 2.307 2.307 2.448 2.260 2.260 850 2.2600 -2.00%
2013-05-02 0 0.250 0.244 0.250 - - 0 0 - 2.354 2.298 2.354 - - 0 - 0.00%
2013-04-30 0 0.250 0.244 0.260 - - 0 0 - 2.354 2.298 2.448 - - 0 - 0.00%
2013-04-29 0 0.250 0.245 0.270 0.250 0.250 4,000 1,000 0.2500 2.354 2.307 2.543 2.354 2.354 425 2.3542 -3.85%
2013-04-26 0 0.260 0.243 0.260 0.275 0.275 2,000 550 0.2750 2.448 2.288 2.448 2.590 2.590 212 2.5896 4.00%
2013-04-25 0 0.250 0.243 0.250 0.250 0.260 250,000 62,580 0.2503 2.354 2.288 2.354 2.354 2.448 26,549 2.3572 0.00%
2013-04-24 0 0.250 0.245 0.250 0.240 0.250 76,000 18,540 0.2439 2.354 2.307 2.354 2.260 2.354 8,071 2.2972 0.00%
2013-04-23 0 0.250 0.240 0.250 0.240 0.250 44,000 10,600 0.2409 2.354 2.260 2.354 2.260 2.354 4,673 2.2686 -7.41%
2013-04-22 0 0.270 0.250 0.270 - - 0 0 - 2.543 2.354 2.543 - - 0 - 0.00%
2013-04-19 0 0.270 0.238 0.270 - - 0 0 - 2.543 2.241 2.543 - - 0 - -1.82%
2013-04-18 0 0.275 0.260 0.275 0.260 0.275 1,072,000 289,390 0.2700 2.590 2.448 2.590 2.448 2.590 113,841 2.5421 1.85%
2013-04-17 0 0.270 0.255 0.270 0.260 0.275 174,000 47,060 0.2705 2.543 2.401 2.543 2.448 2.590 18,478 2.5468 3.85%
2013-04-16 0 0.260 0.243 0.260 0.260 0.260 2,000 520 0.2600 2.448 2.288 2.448 2.448 2.448 212 2.4483 -3.70%
2013-04-15 0 0.270 0.270 0.275 0.235 0.270 4,000 1,010 0.2525 2.543 2.543 2.590 2.213 2.543 425 2.3777 0.00%
2013-04-12 0 0.270 0.246 0.280 - - 0 0 - 2.543 2.317 2.637 - - 0 - 0.00%
2013-04-11 0 0.270 0.260 0.270 0.260 0.270 150,000 39,500 0.2633 2.543 2.448 2.543 2.448 2.543 15,929 2.4797 3.85%
2013-04-10 0 0.260 0.250 0.265 0.240 0.265 1,420,000 363,640 0.2561 2.448 2.354 2.495 2.260 2.495 150,796 2.4115 9.24%
2013-04-09 0 0.238 0.230 0.238 0.230 0.238 354,000 82,632 0.2334 2.241 2.166 2.241 2.166 2.241 37,593 2.1981 0.00%
2013-04-08 0 0.238 0.225 0.238 0.238 0.238 440,000 104,720 0.2380 2.241 2.119 2.241 2.241 2.241 46,726 2.2412 -0.83%
2013-04-05 0 0.240 0.222 0.240 0.240 0.240 140,000 33,600 0.2400 2.260 2.091 2.260 2.260 2.260 14,867 2.2600 -2.04%
2013-04-03 0 0.245 0.235 0.245 0.245 0.250 370,000 91,930 0.2485 2.307 2.213 2.307 2.307 2.354 39,292 2.3397 -3.92%
2013-04-02 0 0.255 0.229 0.260 0.248 0.255 640,000 162,574 0.2540 2.401 2.156 2.448 2.335 2.401 67,965 2.3920 2.00%
2013-03-28 0 0.250 0.241 0.250 0.250 0.280 1,762,000 465,300 0.2641 2.354 2.269 2.354 2.354 2.637 187,115 2.4867 -7.41%
2013-03-27 0 0.270 0.260 0.270 0.255 0.270 1,274,000 331,540 0.2602 2.543 2.448 2.543 2.401 2.543 135,292 2.4506 1.89%
2013-03-26 0 0.265 0.265 0.275 0.255 0.275 1,638,000 437,400 0.2670 2.495 2.495 2.590 2.401 2.590 173,947 2.5146 1.92%
2013-03-25 0 0.260 0.255 0.265 0.250 0.285 2,498,000 676,350 0.2708 2.448 2.401 2.495 2.354 2.684 265,274 2.5496 -5.45%
2013-03-22 0 0.275 0.265 0.280 0.260 0.295 2,564,000 709,290 0.2766 2.590 2.495 2.637 2.448 2.778 272,283 2.6050 -5.17%
2013-03-21 0 0.290 0.270 0.290 0.260 0.300 3,764,000 1,054,210 0.2801 2.731 2.543 2.731 2.448 2.825 399,717 2.6374 -3.33%
2013-03-20 0 0.300 0.275 0.300 0.270 0.325 3,414,000 1,030,950 0.3020 2.825 2.590 2.825 2.543 3.060 362,549 2.8436 -6.25%
2013-03-19 0 0.320 0.300 0.320 0.295 0.345 3,686,000 1,142,990 0.3101 3.013 2.825 3.013 2.778 3.249 391,434 2.9200 -5.88%
2013-03-18 0 0.340 0.335 0.340 0.310 0.355 2,594,000 866,960 0.3342 3.202 3.155 3.202 2.919 3.343 275,469 3.1472 0.00%
2013-03-15 0 0.340 0.320 0.340 0.330 0.365 4,558,000 1,612,610 0.3538 3.202 3.013 3.202 3.108 3.437 484,035 3.3316 1.49%
2013-03-14 0 0.335 0.325 0.335 0.335 0.355 3,010,000 1,038,720 0.3451 3.155 3.060 3.155 3.155 3.343 319,646 3.2496 -1.47%
2013-03-13 0 0.340 0.335 0.340 0.340 0.370 4,356,000 1,556,460 0.3573 3.202 3.155 3.202 3.202 3.484 462,584 3.3647 -2.86%
2013-03-12 0 0.350 0.340 0.350 0.340 0.385 3,626,000 1,347,650 0.3717 3.296 3.202 3.296 3.202 3.625 385,062 3.4998 -4.11%
2013-03-11 0 0.365 0.360 0.365 0.325 0.390 4,334,000 1,569,650 0.3622 3.437 3.390 3.437 3.060 3.672 460,248 3.4104 2.82%
2013-03-08 0 0.355 0.355 0.365 0.350 0.395 4,224,000 1,601,590 0.3792 3.343 3.343 3.437 3.296 3.720 448,566 3.5705 -8.97%
2013-03-07 0 0.390 0.380 0.390 0.385 0.405 4,608,000 1,823,230 0.3957 3.672 3.578 3.672 3.625 3.814 489,345 3.7259 -1.27%
2013-03-06 0 0.395 0.390 0.395 0.370 0.410 7,694,000 3,037,680 0.3948 3.720 3.672 3.720 3.484 3.861 817,062 3.7178 3.95%
2013-03-05 0 0.380 0.370 0.380 0.350 0.390 8,982,000 3,340,020 0.3719 3.578 3.484 3.578 3.296 3.672 953,841 3.5017 8.57%
2013-03-04 0 0.350 0.330 0.350 0.320 0.370 6,676,000 2,368,570 0.3548 3.296 3.108 3.296 3.013 3.484 708,956 3.3409 -2.78%
2013-03-01 0 0.360 0.355 0.365 0.350 0.380 6,480,000 2,365,470 0.3650 3.390 3.343 3.437 3.296 3.578 688,142 3.4375 -2.70%
2013-02-28 0 0.370 0.365 0.370 0.315 0.385 12,654,000 4,646,010 0.3672 3.484 3.437 3.484 2.966 3.625 1,343,788 3.4574 7.25%
2013-02-27 0 0.345 0.340 0.345 0.290 0.355 12,340,000 4,110,500 0.3331 3.249 3.202 3.249 2.731 3.343 1,310,442 3.1367 13.11%
2013-02-26 0 0.305 0.305 0.310 0.300 0.340 5,894,000 1,898,450 0.3221 2.872 2.872 2.919 2.825 3.202 625,912 3.0331 -1.61%
2013-02-25 0 0.310 0.305 0.310 0.260 0.325 10,564,000 3,186,930 0.3017 2.919 2.872 2.919 2.448 3.060 1,121,841 2.8408 14.81%
2013-02-22 0 0.270 0.270 0.285 0.245 0.290 3,590,000 978,340 0.2725 2.543 2.543 2.684 2.307 2.731 381,239 2.5662 13.45%
2013-02-21 0 0.238 0.238 0.245 0.233 0.260 298,000 70,340 0.2360 2.241 2.241 2.307 2.194 2.448 31,646 2.2227 -2.06%
2013-02-20 0 0.243 0.241 0.260 0.228 0.245 2,360,000 568,706 0.2410 2.288 2.269 2.448 2.147 2.307 250,619 2.2692 4.29%
2013-02-19 0 0.233 0.233 0.236 0.230 0.250 850,000 202,508 0.2382 2.194 2.194 2.222 2.166 2.354 90,265 2.2435 -4.90%
2013-02-18 0 0.245 0.241 0.255 0.220 0.245 910,000 218,248 0.2398 2.307 2.269 2.401 2.072 2.307 96,637 2.2584 11.36%
2013-02-15 0 0.220 0.186 0.220 - - 0 0 - 2.072 1.752 2.072 - - 0 - -3.51%
2013-02-14 0 0.228 0.205 0.228 - - 0 0 - 2.147 1.930 2.147 - - 0 - 0.00%
2013-02-08 0 0.228 0.218 0.230 - - 0 0 - 2.147 2.053 2.166 - - 0 - 0.00%
2013-02-07 0 0.228 0.216 0.228 - - 0 0 - 2.147 2.034 2.147 - - 0 - 0.00%
2013-02-06 0 0.228 0.215 0.230 - - 0 0 - 2.147 2.025 2.166 - - 0 - 0.00%
2013-02-05 0 0.228 0.221 0.228 0.220 0.242 226,000 50,968 0.2255 2.147 2.081 2.147 2.072 2.279 24,000 2.1237 6.05%
2013-02-04 0 0.215 0.215 0.242 0.211 0.250 492,000 122,922 0.2498 2.025 2.025 2.279 1.987 2.354 52,248 2.3527 -13.65%
2013-02-01 0 0.249 0.203 0.250 - - 0 0 - 2.345 1.912 2.354 - - 0 - 0.00%
2013-01-31 0 0.249 0.233 0.250 0.218 0.260 414,000 101,720 0.2457 2.345 2.194 2.354 2.053 2.448 43,965 2.3137 9.21%
2013-01-30 0 0.228 0.218 0.244 - - 0 0 - 2.147 2.053 2.298 - - 0 - 0.00%
2013-01-29 0 0.228 0.220 0.295 - - 0 0 - 2.147 2.072 2.778 - - 0 - 0.00%
2013-01-28 0 0.228 0.211 0.295 - - 0 0 - 2.147 1.987 2.778 - - 0 - 0.00%
2013-01-25 0 0.228 0.203 0.245 - - 0 0 - 2.147 1.912 2.307 - - 0 - 0.00%
2013-01-24 0 0.228 0.199 0.245 - - 0 0 - 2.147 1.874 2.307 - - 0 - 0.00%
2013-01-23 0 0.228 0.220 0.236 0.228 0.233 660,000 151,850 0.2301 2.147 2.072 2.222 2.147 2.194 70,088 2.1665 -6.94%
2013-01-22 0 0.245 0.225 0.248 - - 0 0 - 2.307 2.119 2.335 - - 0 - 0.00%
2013-01-21 0 0.245 0.221 0.245 - - 0 0 - 2.307 2.081 2.307 - - 0 - 0.00%
2013-01-18 0 0.245 0.228 0.248 0.226 0.248 470,000 114,210 0.2430 2.307 2.147 2.335 2.128 2.335 49,912 2.2883 3.81%
2013-01-17 0 0.236 0.220 0.236 0.226 0.243 630,000 147,880 0.2347 2.222 2.072 2.222 2.128 2.288 66,903 2.2104 8.26%
2013-01-16 0 0.218 0.218 0.222 0.218 0.222 704,000 154,648 0.2197 2.053 2.053 2.091 2.053 2.091 74,761 2.0686 -5.22%
2013-01-15 0 0.230 0.225 0.248 0.220 0.230 300,000 67,500 0.2250 2.166 2.119 2.335 2.072 2.166 31,858 2.1188 -0.86%
2013-01-14 0 0.232 0.221 0.232 0.222 0.232 200,000 45,220 0.2261 2.185 2.081 2.185 2.091 2.185 21,239 2.1291 4.50%
2013-01-11 0 0.222 0.193 0.222 0.222 0.222 18,000 3,996 0.2220 2.091 1.817 2.091 2.091 2.091 1,912 2.0905 0.00%
2013-01-10 0 0.222 0.222 0.246 0.220 0.246 730,000 173,484 0.2376 2.091 2.091 2.317 2.072 2.317 77,522 2.2379 -7.50%
2013-01-09 0 0.240 0.230 0.240 0.240 0.240 14,000 3,360 0.2400 2.260 2.166 2.260 2.260 2.260 1,487 2.2600 5.26%
2013-01-08 0 0.228 0.228 0.240 0.226 0.236 313,254 73,591 0.2349 2.147 2.147 2.260 2.128 2.222 33,266 2.2122 4.59%
2013-01-07 0 0.218 0.218 0.250 0.210 0.210 10,000 2,100 0.2100 2.053 2.053 2.354 1.977 1.977 1,062 1.9775 2.83%
2013-01-04 0 0.212 0.212 0.250 0.210 0.210 20,000 4,200 0.2100 1.996 1.996 2.354 1.977 1.977 2,124 1.9775 0.95%
2013-01-03 0 0.210 0.208 0.234 - - 0 0 - 1.977 1.959 2.203 - - 0 - 0.00%
2013-01-02 0 0.210 0.210 0.220 0.210 0.210 100,000 21,000 0.2100 1.977 1.977 2.072 1.977 1.977 10,619 1.9775 3.96%
2012-12-31 0 0.202 0.202 0.235 0.202 0.202 62,000 12,524 0.2020 1.902 1.902 2.213 1.902 1.902 6,584 1.9022 0.00%
2012-12-28 0 0.202 0.198 0.219 - - 0 0 - 1.902 1.864 2.062 - - 0 - 0.00%
2012-12-27 0 0.202 0.202 0.210 0.202 0.208 120,000 24,840 0.2070 1.902 1.902 1.977 1.902 1.959 12,743 1.9493 -8.60%
2012-12-24 0 0.221 0.210 0.235 - - 0 0 - 2.081 1.977 2.213 - - 0 - 0.00%
2012-12-21 0 0.221 0.221 0.228 0.220 0.255 2,196,000 526,714 0.2399 2.081 2.081 2.147 2.072 2.401 233,204 2.2586 1.38%
2012-12-20 0 0.218 0.218 0.220 0.210 0.218 498,000 106,722 0.2143 2.053 2.053 2.072 1.977 2.053 52,885 2.0180 -0.91%
2012-12-19 0 0.220 0.198 0.229 - - 0 0 - 2.072 1.864 2.156 - - 0 - 0.00%
2012-12-18 0 0.220 0.212 0.225 0.207 0.220 167,500 36,542 0.2182 2.072 1.996 2.119 1.949 2.072 17,788 2.0544 7.32%
2012-12-17 0 0.205 0.195 0.230 0.198 0.208 56,000 11,254 0.2010 1.930 1.836 2.166 1.864 1.959 5,947 1.8924 -5.96%
2012-12-14 0 0.218 0.209 0.230 - - 0 0 - 2.053 1.968 2.166 - - 0 - 0.00%
2012-12-13 0 0.218 0.209 0.218 0.209 0.218 110,000 23,078 0.2098 2.053 1.968 2.053 1.968 2.053 11,681 1.9756 -0.91%
2012-12-12 0 0.220 0.208 0.235 0.208 0.220 352,000 76,432 0.2171 2.072 1.959 2.213 1.959 2.072 37,381 2.0447 3.77%
2012-12-11 0 0.212 0.209 0.212 0.209 0.212 398,000 83,540 0.2099 1.996 1.968 1.996 1.968 1.996 42,265 1.9766 4.43%
2012-12-10 0 0.203 0.203 0.220 0.200 0.210 90,000 18,380 0.2042 1.912 1.912 2.072 1.883 1.977 9,558 1.9231 -2.40%
2012-12-07 0 0.208 0.203 0.212 0.208 0.218 80,000 17,020 0.2128 1.959 1.912 1.996 1.959 2.053 8,496 2.0034 1.46%
2012-12-06 0 0.205 0.205 0.225 0.198 0.223 1,954,000 422,998 0.2165 1.930 1.930 2.119 1.864 2.100 207,504 2.0385 10.81%
2012-12-05 0 0.185 0.175 0.200 - - 0 0 - 1.742 1.648 1.883 - - 0 - 0.00%
2012-12-04 0 0.185 0.185 0.202 0.180 0.180 10,000 1,800 0.1800 1.742 1.742 1.902 1.695 1.695 1,062 1.6950 -7.04%
2012-12-03 0 0.199 0.198 0.202 0.199 0.209 872,000 177,726 0.2038 1.874 1.864 1.902 1.874 1.968 92,602 1.9193 -12.33%
2012-11-30 0 0.227 0.189 0.244 - - 0 0 - 2.138 1.780 2.298 - - 0 - 0.00%
2012-11-29 0 0.227 0.199 0.247 - - 0 0 - 2.138 1.874 2.326 - - 0 - 0.00%
2012-11-28 0 0.227 0.190 0.239 - - 0 0 - 2.138 1.789 2.251 - - 0 - 0.00%
2012-11-27 0 0.227 0.200 0.227 - - 0 0 - 2.138 1.883 2.138 - - 0 - 0.00%
2012-11-26 0 0.227 0.212 0.227 0.193 0.228 114,000 23,868 0.2094 2.138 1.996 2.138 1.817 2.147 12,106 1.9716 -0.44%
2012-11-23 0 0.228 0.190 0.228 - - 0 0 - 2.147 1.789 2.147 - - 0 - 0.00%
2012-11-22 0 0.228 0.228 0.232 0.220 0.220 2,000 440 0.2200 2.147 2.147 2.185 2.072 2.072 212 2.0717 4.59%
2012-11-21 0 0.218 0.218 0.223 0.216 0.217 200,000 43,250 0.2163 2.053 2.053 2.100 2.034 2.043 21,239 2.0364 -5.22%
2012-11-20 0 0.230 0.230 0.240 0.212 0.226 26,000 5,652 0.2174 2.166 2.166 2.260 1.996 2.128 2,761 2.0470 -0.86%
2012-11-19 0 0.232 0.221 0.232 0.214 0.232 562,000 128,144 0.2280 2.185 2.081 2.185 2.015 2.185 59,681 2.1471 7.91%
2012-11-16 0 0.215 0.212 0.218 0.200 0.215 262,000 54,996 0.2099 2.025 1.996 2.053 1.883 2.025 27,823 1.9766 3.37%
2012-11-15 0 0.208 0.208 0.240 0.200 0.205 148,000 29,650 0.2003 1.959 1.959 2.260 1.883 1.930 15,717 1.8865 1.46%
2012-11-14 0 0.205 0.205 0.219 0.190 0.205 34,000 6,880 0.2024 1.930 1.930 2.062 1.789 1.930 3,611 1.9055 -6.82%
2012-11-13 0 0.220 0.192 0.220 - - 0 0 - 2.072 1.808 2.072 - - 0 - -2.22%
2012-11-12 0 0.225 0.210 0.225 - - 0 0 - 2.119 1.977 2.119 - - 0 - -2.17%
2012-11-09 0 0.230 0.212 0.230 0.230 0.230 10,000 2,300 0.2300 2.166 1.996 2.166 2.166 2.166 1,062 2.1658 -2.13%
2012-11-08 0 0.235 0.202 0.235 - - 0 0 - 2.213 1.902 2.213 - - 0 - 0.00%
2012-11-07 0 0.235 0.226 0.235 - - 0 0 - 2.213 2.128 2.213 - - 0 - -4.08%
2012-11-06 0 0.245 0.238 0.249 0.213 0.245 474,000 108,010 0.2279 2.307 2.241 2.345 2.006 2.307 50,336 2.1458 15.02%
2012-11-05 0 0.213 0.213 0.220 0.210 0.210 86,000 18,060 0.2100 2.006 2.006 2.072 1.977 1.977 9,133 1.9775 0.00%
2012-11-02 0 0.213 0.213 0.219 0.200 0.213 212,000 44,240 0.2087 2.006 2.006 2.062 1.883 2.006 22,513 1.9651 3.40%
2012-11-01 0 0.206 0.205 0.220 0.200 0.206 1,140,000 229,740 0.2015 1.940 1.930 2.072 1.883 1.940 121,062 1.8977 3.52%
2012-10-31 0 0.199 0.199 0.210 0.190 0.213 1,402,000 285,032 0.2033 1.874 1.874 1.977 1.789 2.006 148,885 1.9144 4.74%
2012-10-30 0 0.190 0.181 0.195 - - 0 0 - 1.789 1.704 1.836 - - 0 - 0.00%
2012-10-29 0 0.190 0.181 0.195 - - 0 0 - 1.789 1.704 1.836 - - 0 - 0.00%
2012-10-26 0 0.190 0.181 0.190 0.190 0.190 50,000 9,500 0.1900 1.789 1.704 1.789 1.789 1.789 5,310 1.7892 0.00%
2012-10-25 0 0.190 0.180 0.192 - - 0 0 - 1.789 1.695 1.808 - - 0 - 0.00%
2012-10-24 0 0.190 0.190 0.198 - - 0 0 - 1.789 1.789 1.864 - - 0 - 0.00%
2012-10-22 0 0.190 0.190 0.195 0.186 0.192 1,044,000 197,332 0.1890 1.789 1.789 1.836 1.752 1.808 110,867 1.7799 -9.09%
2012-10-19 0 0.209 0.165 0.209 0.192 0.209 202,000 38,818 0.1922 1.968 1.554 1.968 1.808 1.968 21,451 1.8096 7.18%
2012-10-18 0 0.195 0.188 0.195 - - 0 0 - 1.836 1.770 1.836 - - 0 - 0.00%
2012-10-17 0 0.195 0.195 0.200 0.172 0.200 1,276,000 239,062 0.1874 1.836 1.836 1.883 1.620 1.883 135,504 1.7642 11.43%
2012-10-16 0 0.175 0.175 0.178 0.168 0.172 524,000 88,820 0.1695 1.648 1.648 1.676 1.582 1.620 55,646 1.5962 8.70%
2012-10-15 0 0.161 0.161 0.172 0.160 0.160 1,866,000 298,560 0.1600 1.516 1.516 1.620 1.507 1.507 198,159 1.5067 0.63%
2012-10-12 0 0.160 0.160 0.180 0.160 0.160 12,000 1,920 0.1600 1.507 1.507 1.695 1.507 1.507 1,274 1.5067 0.00%
2012-10-11 0 0.160 0.160 0.180 0.159 0.160 280,000 44,780 0.1599 1.507 1.507 1.695 1.497 1.507 29,735 1.5060 -2.44%
2012-10-10 0 0.164 0.160 0.180 - - 0 0 - 1.544 1.507 1.695 - - 0 - 0.00%
2012-10-09 0 0.164 0.164 0.180 0.164 0.164 20,000 3,280 0.1640 1.544 1.544 1.695 1.544 1.544 2,124 1.5443 -3.53%
2012-10-08 0 0.170 0.164 0.198 - - 0 0 - 1.601 1.544 1.864 - - 0 - 0.00%
2012-10-05 0 0.170 0.170 0.198 0.150 0.170 346,000 57,900 0.1673 1.601 1.601 1.864 1.413 1.601 36,743 1.5758 0.00%
2012-10-04 0 0.170 0.170 0.195 - - 0 0 - 1.601 1.601 1.836 - - 0 - 0.00%
2012-10-03 0 0.170 0.170 0.198 - - 0 0 - 1.601 1.601 1.864 - - 0 - 0.00%
2012-09-28 0 0.170 0.170 0.198 - - 0 0 - 1.601 1.601 1.864 - - 0 - 0.00%
2012-09-27 0 0.170 0.165 0.170 - - 0 0 - 1.601 1.554 1.601 - - 0 - 0.00%
2012-09-26 0 0.170 0.170 0.192 - - 0 0 - 1.601 1.601 1.808 - - 0 - 0.00%
2012-09-25 0 0.170 0.170 0.179 0.165 0.165 20,000 3,300 0.1650 1.601 1.601 1.686 1.554 1.554 2,124 1.5538 -6.08%
2012-09-24 0 0.181 0.170 0.195 0.181 0.181 10,000 1,810 0.1810 1.704 1.601 1.836 1.704 1.704 1,062 1.7044 -11.27%
2012-09-21 0 0.204 0.186 0.204 - - 0 0 - 1.921 1.752 1.921 - - 0 - -0.49%
2012-09-20 0 0.205 0.198 0.215 0.185 0.205 4,310,000 836,356 0.1941 1.930 1.864 2.025 1.742 1.930 457,699 1.8273 17.14%
2012-09-19 0 0.175 0.161 0.180 0.160 0.175 108,000 17,850 0.1653 1.648 1.516 1.695 1.507 1.648 11,469 1.5564 0.00%
2012-09-18 0 0.175 0.163 0.175 0.160 0.175 50,000 8,150 0.1630 1.648 1.535 1.648 1.507 1.648 5,310 1.5349 9.38%
2012-09-17 0 0.160 0.160 0.175 0.150 0.157 204,000 30,794 0.1510 1.507 1.507 1.648 1.413 1.478 21,664 1.4215 -1.84%
2012-09-14 0 0.163 0.143 0.175 - - 0 0 - 1.535 1.347 1.648 - - 0 - 0.00%
2012-09-13 0 0.163 0.162 0.175 - - 0 0 - 1.535 1.526 1.648 - - 0 - 0.00%
2012-09-12 0 0.163 0.163 0.169 0.156 0.163 108,000 17,570 0.1627 1.535 1.535 1.591 1.469 1.535 11,469 1.5320 9.40%
2012-09-11 0 0.149 0.149 0.163 0.149 0.164 114,000 18,486 0.1622 1.403 1.403 1.535 1.403 1.544 12,106 1.5270 -5.70%
2012-09-10 0 0.158 0.158 0.162 - - 0 0 - 1.488 1.488 1.526 - - 0 - 1.28%
2012-09-07 0 0.156 0.156 0.165 0.153 0.160 82,000 12,762 0.1556 1.469 1.469 1.554 1.441 1.507 8,708 1.4656 1.30%
2012-09-06 0 0.154 0.144 0.159 - - 0 0 - 1.450 1.356 1.497 - - 0 - 0.00%
2012-09-05 0 0.154 0.152 0.154 0.145 0.154 458,000 67,388 0.1471 1.450 1.431 1.450 1.365 1.450 48,637 1.3855 -6.67%
2012-09-04 0 0.165 0.165 0.172 0.165 0.165 38,000 6,270 0.1650 1.554 1.554 1.620 1.554 1.554 4,035 1.5538 3.13%
2012-09-03 0 0.160 0.148 0.168 - - 0 0 - 1.507 1.394 1.582 - - 0 - 0.00%
2012-08-31 0 0.160 0.160 0.165 0.149 0.162 156,000 24,500 0.1571 1.507 1.507 1.554 1.403 1.526 16,566 1.4789 -13.04%
2012-08-30 0 0.184 0.141 0.185 - - 0 0 - 1.733 1.328 1.742 - - 0 - 0.00%
2012-08-29 0 0.184 0.141 0.184 - - 0 0 - 1.733 1.328 1.733 - - 0 - 0.00%
2012-08-28 0 0.184 0.141 0.184 - - 0 0 - 1.733 1.328 1.733 - - 0 - 0.00%
2012-08-27 0 0.184 0.160 0.184 - - 0 0 - 1.733 1.507 1.733 - - 0 - 0.00%
2012-08-24 0 0.184 0.163 0.184 0.163 0.184 12,000 2,124 0.1770 1.733 1.535 1.733 1.535 1.733 1,274 1.6668 15.00%
2012-08-23 0 0.160 0.160 0.180 0.148 0.170 52,000 8,796 0.1692 1.507 1.507 1.695 1.394 1.601 5,522 1.5929 -7.51%
2012-08-22 0 0.173 0.158 0.185 - - 0 0 - 1.629 1.488 1.742 - - 0 - 0.00%
2012-08-21 0 0.173 0.151 0.185 - - 0 0 - 1.629 1.422 1.742 - - 0 - 0.00%
2012-08-20 0 0.173 0.147 0.185 - - 0 0 - 1.629 1.384 1.742 - - 0 - 0.00%
2012-08-17 0 0.173 0.173 0.182 - - 0 0 - 1.629 1.629 1.714 - - 0 - 1.76%
2012-08-16 0 0.170 0.170 0.195 0.170 0.170 28,000 4,760 0.1700 1.601 1.601 1.836 1.601 1.601 2,973 1.6008 3.03%
2012-08-15 0 0.165 0.153 0.180 - - 0 0 - 1.554 1.441 1.695 - - 0 - 0.00%
2012-08-14 0 0.165 0.153 0.199 - - 0 0 - 1.554 1.441 1.874 - - 0 - 0.00%
2012-08-13 0 0.165 0.158 0.199 0.165 0.165 46,000 7,590 0.1650 1.554 1.488 1.874 1.554 1.554 4,885 1.5538 0.00%
2012-08-10 0 0.165 0.154 0.199 - - 0 0 - 1.554 1.450 1.874 - - 0 - 0.00%
2012-08-09 0 0.165 0.153 0.199 - - 0 0 - 1.554 1.441 1.874 - - 0 - 0.00%
2012-08-08 0 0.165 0.160 0.185 - - 0 0 - 1.554 1.507 1.742 - - 0 - 0.00%
2012-08-07 0 0.165 0.158 0.199 - - 0 0 - 1.554 1.488 1.874 - - 0 - 0.00%
2012-08-06 0 0.165 0.165 0.199 0.160 0.165 112,000 18,030 0.1610 1.554 1.554 1.874 1.507 1.554 11,894 1.5159 3.13%
2012-08-03 0 0.160 0.155 0.160 - - 0 0 - 1.507 1.460 1.507 - - 0 - 0.00%
2012-08-02 0 0.160 0.160 0.199 0.160 0.160 60,000 9,600 0.1600 1.507 1.507 1.874 1.507 1.507 6,372 1.5067 -4.19%
2012-08-01 0 0.167 0.167 0.172 0.165 0.165 46,000 7,590 0.1650 1.573 1.573 1.620 1.554 1.554 4,885 1.5538 1.21%
2012-07-31 0 0.165 0.160 0.170 - - 0 0 - 1.554 1.507 1.601 - - 0 - 0.00%
2012-07-30 0 0.165 0.145 0.170 - - 0 0 - 1.554 1.365 1.601 - - 0 - 0.00%
2012-07-27 0 0.165 0.142 0.169 0.136 0.165 110,000 17,788 0.1617 1.554 1.337 1.591 1.281 1.554 11,681 1.5228 6.45%
2012-07-26 0 0.155 0.140 0.168 - - 0 0 - 1.460 1.318 1.582 - - 0 - 0.00%
2012-07-25 0 0.155 0.155 0.168 - - 0 0 - 1.460 1.460 1.582 - - 0 - 0.00%
2012-07-24 0 0.155 0.155 0.165 - - 0 0 - 1.460 1.460 1.554 - - 0 - 0.00%
2012-07-23 0 0.155 0.155 0.168 - - 0 0 - 1.460 1.460 1.582 - - 0 - 0.00%
2012-07-20 0 0.155 0.155 0.168 0.155 0.155 190,000 29,450 0.1550 1.460 1.460 1.582 1.460 1.460 20,177 1.4596 0.00%
2012-07-19 0 0.155 0.155 0.168 0.155 0.155 14,000 2,170 0.1550 1.460 1.460 1.582 1.460 1.460 1,487 1.4596 -3.73%
2012-07-18 0 0.161 0.161 0.163 0.145 0.161 154,000 22,988 0.1493 1.516 1.516 1.535 1.365 1.516 16,354 1.4057 -1.23%
2012-07-17 0 0.163 0.151 0.199 - - 0 0 - 1.535 1.422 1.874 - - 0 - 0.00%
2012-07-16 0 0.163 0.150 0.163 - - 0 0 - 1.535 1.413 1.535 - - 0 - 0.00%
2012-07-13 0 0.163 0.163 0.172 0.160 0.160 170,000 26,400 0.1553 1.535 1.535 1.620 1.507 1.507 18,053 1.4624 1.88%
2012-07-12 0 0.160 0.150 0.172 - - 0 0 - 1.507 1.413 1.620 - - 0 - 0.00%
2012-07-11 0 0.160 0.150 0.172 0.160 0.160 50,000 8,000 0.1600 1.507 1.413 1.620 1.507 1.507 5,310 1.5067 0.00%
2012-07-10 0 0.160 0.160 0.172 - - 0 0 - 1.507 1.507 1.620 - - 0 - 0.00%
2012-07-09 0 0.160 0.160 0.172 0.160 0.160 4,000 640 0.1600 1.507 1.507 1.620 1.507 1.507 425 1.5067 -3.61%
2012-07-06 0 0.166 0.160 0.168 0.166 0.166 40,000 6,640 0.1660 1.563 1.507 1.582 1.563 1.563 4,248 1.5632 3.75%
2012-07-05 0 0.160 0.160 0.166 - - 0 0 - 1.507 1.507 1.563 - - 0 - 0.00%
2012-07-04 0 0.160 0.160 0.165 - - 0 0 - 1.507 1.507 1.554 - - 0 - 0.63%
2012-07-03 0 0.159 0.159 0.165 0.159 0.159 130,000 20,670 0.1590 1.497 1.497 1.554 1.497 1.497 13,805 1.4973 -6.47%
2012-06-29 0 0.170 0.158 0.188 - - 105 16 0.1524 1.601 1.488 1.770 - - 11 1.4349 0.00%
2012-06-28 0 0.170 0.156 0.180 0.170 0.170 22,000 3,740 0.1700 1.601 1.469 1.695 1.601 1.601 2,336 1.6008 0.00%
2012-06-27 0 0.170 0.170 0.188 0.170 0.176 202,000 34,552 0.1710 1.601 1.601 1.770 1.601 1.657 21,451 1.6107 7.59%
2012-06-26 0 0.158 0.158 0.190 0.149 0.149 20,000 2,980 0.1490 1.488 1.488 1.789 1.403 1.403 2,124 1.4031 -6.51%
2012-06-25 0 0.169 0.149 0.169 - - 0 0 - 1.591 1.403 1.591 - - 0 - 0.00%
2012-06-22 0 0.169 0.158 0.190 - - 0 0 - 1.591 1.488 1.789 - - 0 - 0.00%
2012-06-21 0 0.169 0.149 0.175 - - 0 0 - 1.591 1.403 1.648 - - 0 - 0.00%
2012-06-20 0 0.169 0.160 0.190 - - 200,000 32,200 0.1610 1.591 1.507 1.789 - - 21,239 1.5161 0.00%
2012-06-19 0 0.169 0.169 0.187 0.169 0.169 82,000 13,858 0.1690 1.591 1.591 1.761 1.591 1.591 8,708 1.5914 1.81%
2012-06-18 0 0.166 0.166 0.169 0.160 0.160 130,000 20,800 0.1600 1.563 1.563 1.591 1.507 1.507 13,805 1.5067 -1.78%
2012-06-15 0 0.169 0.152 0.187 - - 0 0 - 1.591 1.431 1.761 - - 0 - 0.00%
2012-06-14 0 0.169 0.152 0.187 - - 0 0 - 1.591 1.431 1.761 - - 0 - 0.00%
2012-06-13 0 0.169 0.152 0.169 - - 0 0 - 1.591 1.431 1.591 - - 0 - 0.00%
2012-06-12 0 0.169 0.145 0.182 - - 0 0 - 1.591 1.365 1.714 - - 0 - 0.00%
2012-06-11 0 0.169 0.152 0.187 - - 0 0 - 1.591 1.431 1.761 - - 0 - 0.00%
2012-06-08 0 0.169 0.152 0.187 - - 0 0 - 1.591 1.431 1.761 - - 0 - 0.00%
2012-06-07 0 0.169 0.152 0.169 - - 0 0 - 1.591 1.431 1.591 - - 0 - 0.00%
2012-06-06 0 0.169 0.152 0.180 - - 0 0 - 1.591 1.431 1.695 - - 0 - 0.00%
2012-06-05 0 0.169 0.152 0.187 - - 0 0 - 1.591 1.431 1.761 - - 0 - 0.00%
2012-06-04 0 0.169 0.152 0.169 - - 0 0 - 1.591 1.431 1.591 - - 0 - 0.00%
2012-06-01 0 0.169 0.152 0.187 - - 0 0 - 1.591 1.431 1.761 - - 0 - 0.00%
2012-05-31 0 0.169 0.152 0.169 - - 0 0 - 1.591 1.431 1.591 - - 0 - 0.00%
2012-05-30 0 0.169 0.156 0.182 - - 0 0 - 1.591 1.469 1.714 - - 0 - 0.00%
2012-05-29 0 0.169 0.161 0.165 0.160 0.169 182,000 29,318 0.1611 1.591 1.516 1.554 1.507 1.591 19,327 1.5169 11.18%
2012-05-28 0 0.152 0.138 0.169 - - 0 0 - 1.431 1.299 1.591 - - 0 - 0.00%
2012-05-25 0 0.152 0.148 0.169 - - 0 0 - 1.431 1.394 1.591 - - 0 - 0.00%
2012-05-24 0 0.152 0.152 0.168 0.150 0.150 2,000 300 0.1500 1.431 1.431 1.582 1.413 1.413 212 1.4125 -3.80%
2012-05-23 0 0.158 0.158 0.175 0.155 0.155 2,000 310 0.1550 1.488 1.488 1.648 1.460 1.460 212 1.4596 -4.24%
2012-05-22 0 0.165 0.165 0.180 0.156 0.156 50,000 7,800 0.1560 1.554 1.554 1.695 1.469 1.469 5,310 1.4690 -2.94%
2012-05-21 0 0.170 0.149 0.198 - - 0 0 - 1.601 1.403 1.864 - - 0 - 0.00%
2012-05-18 0 0.170 0.146 0.198 - - 0 0 - 1.601 1.375 1.864 - - 0 - 0.00%
2012-05-17 0 0.170 0.162 0.188 - - 0 0 - 1.601 1.526 1.770 - - 0 - 0.00%
2012-05-16 0 0.170 0.165 0.170 0.165 0.170 104,000 17,430 0.1676 1.601 1.554 1.601 1.554 1.601 11,044 1.5782 -6.08%
2012-05-15 0 0.181 0.157 0.192 - - 0 0 - 1.704 1.478 1.808 - - 0 - 0.00%
2012-05-14 0 0.181 0.160 0.194 - - 0 0 - 1.704 1.507 1.827 - - 0 - 0.00%
2012-05-11 0 0.181 0.154 0.198 - - 0 0 - 1.704 1.450 1.864 - - 0 - 0.00%
2012-05-10 0 0.181 0.154 0.198 - - 0 0 - 1.704 1.450 1.864 - - 0 - 0.00%
2012-05-09 0 0.181 0.155 0.181 - - 0 0 - 1.704 1.460 1.704 - - 0 - -0.55%
2012-05-08 0 0.182 0.162 0.198 - - 0 0 - 1.714 1.526 1.864 - - 0 - 0.00%
2012-05-07 0 0.182 0.170 0.198 - - 0 0 - 1.714 1.601 1.864 - - 0 - 0.00%
2012-05-04 0 0.182 0.170 0.182 - - 0 0 - 1.714 1.601 1.714 - - 0 - 0.00%
2012-05-03 0 0.182 0.153 0.198 - - 0 0 - 1.714 1.441 1.864 - - 0 - 0.00%
2012-05-02 0 0.182 0.178 0.189 0.167 0.182 42,000 7,314 0.1741 1.714 1.676 1.780 1.573 1.714 4,460 1.6398 8.98%
2012-04-30 0 0.167 0.167 0.182 0.150 0.150 30,000 4,500 0.1500 1.573 1.573 1.714 1.413 1.413 3,186 1.4125 -6.18%
2012-04-27 0 0.178 0.170 0.199 - - 80,000 13,600 0.1700 1.676 1.601 1.874 - - 8,496 1.6008 0.00%
2012-04-26 0 0.178 0.170 0.178 - - 0 0 - 1.676 1.601 1.676 - - 0 - 0.00%
2012-04-25 0 0.178 0.178 0.180 0.166 0.185 238,000 42,976 0.1806 1.676 1.676 1.695 1.563 1.742 25,274 1.7004 6.59%
2012-04-24 0 0.167 0.167 0.179 0.166 0.166 6,000 996 0.1660 1.573 1.573 1.686 1.563 1.563 637 1.5632 0.60%
2012-04-23 0 0.166 0.166 0.175 0.165 0.175 76,000 13,260 0.1745 1.563 1.563 1.648 1.554 1.648 8,071 1.6430 -7.78%
2012-04-20 0 0.180 0.175 0.180 - - 0 0 - 1.695 1.648 1.695 - - 0 - 0.00%
2012-04-19 0 0.180 0.175 0.180 0.180 0.183 978,000 178,586 0.1826 1.695 1.648 1.695 1.695 1.723 103,858 1.7195 -0.55%
2012-04-18 0 0.181 0.181 0.185 0.180 0.191 202,000 36,592 0.1811 1.704 1.704 1.742 1.695 1.799 21,451 1.7058 -12.98%
2012-04-17 0 0.208 0.177 0.215 - - 0 0 - 1.959 1.667 2.025 - - 0 - 0.00%
2012-04-16 0 0.208 0.185 0.208 0.215 0.215 30,000 6,450 0.2150 1.959 1.742 1.959 2.025 2.025 3,186 2.0246 9.47%
2012-04-13 0 0.190 0.173 0.190 - - 0 0 - 1.789 1.629 1.789 - - 0 - -1.04%
2012-04-12 0 0.192 0.192 0.205 0.186 0.205 50,000 9,870 0.1974 1.808 1.808 1.930 1.752 1.930 5,310 1.8589 -6.34%
2012-04-11 0 0.205 0.181 0.205 - - 0 0 - 1.930 1.704 1.930 - - 0 - 0.00%
2012-04-10 0 0.205 0.174 0.215 - - 0 0 - 1.930 1.638 2.025 - - 0 - 0.00%
2012-04-05 0 0.205 0.174 0.215 0.205 0.205 90,000 18,450 0.2050 1.930 1.638 2.025 1.930 1.930 9,558 1.9304 -0.49%
2012-04-03 0 0.206 0.174 0.210 - - 0 0 - 1.940 1.638 1.977 - - 0 - 0.00%
2012-04-02 0 0.206 - 0.206 - - 0 0 - 1.940 - 1.940 - - 0 - 0.00%
2012-03-30 0 0.206 0.206 0.210 0.206 0.206 156,000 32,136 0.2060 1.940 1.940 1.977 1.940 1.940 16,566 1.9398 -1.90%
2012-03-29 0 0.210 0.205 0.210 - - 0 0 - 1.977 1.930 1.977 - - 0 - 0.00%
2012-03-28 0 0.210 0.200 0.210 0.200 0.210 114,000 23,800 0.2088 1.977 1.883 1.977 1.883 1.977 12,106 1.9659 -2.33%
2012-03-27 0 0.215 0.191 0.215 - - 0 0 - 2.025 1.799 2.025 - - 0 - -2.27%
2012-03-26 0 0.220 0.181 0.220 0.220 0.220 2,000 440 0.2200 2.072 1.704 2.072 2.072 2.072 212 2.0717 0.00%
2012-03-23 0 0.220 0.185 0.220 - - 0 0 - 2.072 1.742 2.072 - - 0 - 0.00%
2012-03-22 0 0.220 0.220 0.239 - - 0 0 - 2.072 2.072 2.251 - - 0 - 0.00%
2012-03-21 0 0.220 0.183 0.220 - - 0 0 - 2.072 1.723 2.072 - - 0 - 0.00%
2012-03-20 0 0.220 0.186 0.240 - - 0 0 - 2.072 1.752 2.260 - - 0 - 0.00%
2012-03-19 0 0.220 0.195 0.220 - - 0 0 - 2.072 1.836 2.072 - - 0 - -6.38%
2012-03-16 0 0.235 0.192 0.235 0.238 0.240 118,000 28,224 0.2392 2.213 1.808 2.213 2.241 2.260 12,531 2.2523 -2.08%
2012-03-15 0 0.240 0.240 0.300 0.205 0.240 126,000 28,770 0.2283 2.260 2.260 2.825 1.930 2.260 13,381 2.1501 17.07%
2012-03-14 0 0.205 0.200 0.240 - - 0 0 - 1.930 1.883 2.260 - - 0 - 0.00%
2012-03-13 0 0.205 0.205 0.220 - - 0 0 - 1.930 1.930 2.072 - - 0 - 0.00%
2012-03-12 0 0.205 0.205 0.240 0.205 0.205 100,000 20,500 0.2050 1.930 1.930 2.260 1.930 1.930 10,619 1.9304 0.00%
2012-03-09 0 0.205 0.205 0.249 - - 0 0 - 1.930 1.930 2.345 - - 0 - 0.00%
2012-03-08 0 0.205 0.205 0.249 - - 0 0 - 1.930 1.930 2.345 - - 0 - 0.00%
2012-03-07 0 0.205 0.201 0.208 0.200 0.205 362,000 73,460 0.2029 1.930 1.893 1.959 1.883 1.930 38,442 1.9109 -1.44%
2012-03-06 0 0.208 0.208 0.220 0.208 0.208 534,000 111,072 0.2080 1.959 1.959 2.072 1.959 1.959 56,708 1.9587 -0.95%
2012-03-05 0 0.210 0.210 0.215 0.201 0.215 336,000 68,172 0.2029 1.977 1.977 2.025 1.893 2.025 35,681 1.9106 -4.55%
2012-03-02 0 0.220 0.212 0.227 0.201 0.230 382,000 86,204 0.2257 2.072 1.996 2.138 1.893 2.166 40,566 2.1250 -4.35%
2012-03-01 0 0.230 0.205 0.248 - - 0 0 - 2.166 1.930 2.335 - - 0 - 0.00%
2012-02-29 0 0.230 0.215 0.230 - - 0 0 - 2.166 2.025 2.166 - - 0 - -8.00%
2012-02-28 0 0.250 0.201 0.250 0.250 0.250 20,000 5,000 0.2500 2.354 1.893 2.354 2.354 2.354 2,124 2.3542 0.00%
2012-02-27 0 0.250 0.201 0.250 0.220 0.250 222,000 49,576 0.2233 2.354 1.893 2.354 2.072 2.354 23,575 2.1029 13.64%
2012-02-24 0 0.220 0.182 0.220 0.220 0.220 10,000 2,200 0.2200 2.072 1.714 2.072 2.072 2.072 1,062 2.0717 0.00%
2012-02-23 0 0.220 0.201 0.220 - - 0 0 - 2.072 1.893 2.072 - - 0 - 0.00%
2012-02-22 0 0.220 0.202 0.220 0.214 0.220 984,000 211,292 0.2147 2.072 1.902 2.072 2.015 2.072 104,496 2.0220 4.76%
2012-02-21 0 0.210 0.205 0.214 0.201 0.220 1,214,000 255,518 0.2105 1.977 1.930 2.015 1.893 2.072 128,920 1.9820 5.00%
2012-02-20 0 0.200 0.200 0.208 0.200 0.233 3,144,000 648,060 0.2061 1.883 1.883 1.959 1.883 2.194 333,876 1.9410 -16.67%
2012-02-17 0 0.240 0.233 0.240 0.230 0.295 1,940,000 472,028 0.2433 2.260 2.194 2.260 2.166 2.778 206,018 2.2912 -4.00%
2012-02-16 0 0.250 0.250 0.255 0.219 0.255 4,444,000 1,084,864 0.2441 2.354 2.354 2.401 2.062 2.401 471,929 2.2988 15.21%
2012-02-15 0 0.217 0.210 0.217 0.180 0.217 2,324,000 477,012 0.2053 2.043 1.977 2.043 1.695 2.043 246,796 1.9328 25.43%
2012-02-14 0 0.173 0.173 0.195 0.168 0.171 110,000 18,606 0.1691 1.629 1.629 1.836 1.582 1.610 11,681 1.5928 6.79%
2012-02-13 0 0.162 0.162 0.190 0.160 0.162 347,000 55,531 0.1600 1.526 1.526 1.789 1.507 1.526 36,850 1.5070 -4.71%
2012-02-10 0 0.170 0.150 0.170 - - 0 0 - 1.601 1.413 1.601 - - 0 - 0.00%
2012-02-09 0 0.170 0.150 0.170 0.168 0.170 240,000 40,780 0.1699 1.601 1.413 1.601 1.582 1.601 25,487 1.6000 1.19%
2012-02-08 0 0.168 0.160 0.200 - - 0 0 - 1.582 1.507 1.883 - - 0 - 0.00%
2012-02-07 0 0.168 0.160 0.195 - - 0 0 - 1.582 1.507 1.836 - - 0 - 0.00%
2012-02-06 0 0.168 0.168 0.200 0.160 0.160 12,000 1,920 0.1600 1.582 1.582 1.883 1.507 1.507 1,274 1.5067 5.00%
2012-02-03 0 0.160 0.144 0.178 0.160 0.165 190,000 31,100 0.1637 1.507 1.356 1.676 1.507 1.554 20,177 1.5414 -10.11%
2012-02-02 0 0.178 0.149 0.188 - - 0 0 - 1.676 1.403 1.770 - - 0 - 0.00%
2012-02-01 0 0.178 0.165 0.178 0.150 0.178 4,000 656 0.1640 1.676 1.554 1.676 1.413 1.676 425 1.5443 7.88%
2012-01-31 0 0.165 0.137 0.178 - - 0 0 - 1.554 1.290 1.676 - - 0 - 0.00%
2012-01-30 0 0.165 0.136 0.170 - - 0 0 - 1.554 1.281 1.601 - - 0 - 0.00%
2012-01-27 0 0.165 0.165 0.168 0.165 0.165 296,000 48,840 0.1650 1.554 1.554 1.582 1.554 1.554 31,434 1.5538 0.00%
2012-01-26 0 0.165 0.145 0.168 - - 0 0 - 1.554 1.365 1.582 - - 0 - 0.00%
2012-01-20 0 0.165 0.145 0.175 0.165 0.165 38,000 6,270 0.1650 1.554 1.365 1.648 1.554 1.554 4,035 1.5538 3.77%
2012-01-19 0 0.159 0.159 0.169 - - 0 0 - 1.497 1.497 1.591 - - 0 - 0.00%
2012-01-18 0 0.159 0.159 0.160 0.155 0.159 8,000 1,256 0.1570 1.497 1.497 1.507 1.460 1.497 850 1.4784 2.58%
2012-01-17 0 0.155 0.140 0.165 - - 0 0 - 1.460 1.318 1.554 - - 0 - 0.00%
2012-01-16 0 0.155 0.140 0.159 - - 0 0 - 1.460 1.318 1.497 - - 0 - 0.00%
2012-01-13 0 0.155 0.145 0.159 - - 0 0 - 1.460 1.365 1.497 - - 0 - 0.00%
2012-01-12 0 0.155 0.155 0.160 0.146 0.147 152,000 22,292 0.1467 1.460 1.460 1.507 1.375 1.384 16,142 1.3810 12.32%
2012-01-11 0 0.138 0.138 0.148 0.136 0.138 8,000 1,092 0.1365 1.299 1.299 1.394 1.281 1.299 850 1.2854 -7.38%
2012-01-10 0 0.149 0.135 0.150 0.140 0.149 10,000 1,472 0.1472 1.403 1.271 1.413 1.318 1.403 1,062 1.3861 4.20%
2012-01-09 0 0.143 0.135 0.165 - - 0 0 - 1.347 1.271 1.554 - - 0 - 0.00%
2012-01-06 0 0.143 0.135 0.165 - - 0 0 - 1.347 1.271 1.554 - - 0 - 0.00%
2012-01-05 0 0.143 0.137 0.165 - - 0 0 - 1.347 1.290 1.554 - - 0 - 0.00%
2012-01-04 0 0.143 0.138 0.143 0.143 0.143 20,000 2,860 0.1430 1.347 1.299 1.347 1.347 1.347 2,124 1.3466 0.70%
2012-01-03 0 0.142 0.142 0.147 0.142 0.143 50,000 7,108 0.1422 1.337 1.337 1.384 1.337 1.347 5,310 1.3387 -4.70%
2011-12-30 0 0.149 0.144 0.154 0.142 0.149 222,000 32,320 0.1456 1.403 1.356 1.450 1.337 1.403 23,575 1.3709 0.00%
2011-12-29 0 0.149 0.133 0.149 0.127 0.150 96,000 13,346 0.1390 1.403 1.252 1.403 1.196 1.413 10,195 1.3091 2.76%
2011-12-28 0 0.145 0.145 0.154 0.144 0.145 54,000 7,780 0.1441 1.365 1.365 1.450 1.356 1.365 5,735 1.3567 -11.59%
2011-12-23 0 0.164 0.150 0.164 0.165 0.165 100,000 16,500 0.1650 1.544 1.413 1.544 1.554 1.554 10,619 1.5538 -0.61%
2011-12-22 0 0.165 0.139 0.165 0.140 0.165 40,000 5,800 0.1450 1.554 1.309 1.554 1.318 1.554 4,248 1.3654 13.01%
2011-12-21 0 0.146 0.140 0.165 - - 0 0 - 1.375 1.318 1.554 - - 0 - 0.00%
2011-12-20 0 0.146 0.134 0.165 - - 0 0 - 1.375 1.262 1.554 - - 0 - 0.00%
2011-12-19 0 0.146 0.132 0.165 0.146 0.146 30,000 4,380 0.1460 1.375 1.243 1.554 1.375 1.375 3,186 1.3748 0.00%
2011-12-16 0 0.146 0.135 0.146 - - 0 0 - 1.375 1.271 1.375 - - 0 - 0.00%
2011-12-15 0 0.146 0.140 0.146 0.146 0.146 20,000 2,920 0.1460 1.375 1.318 1.375 1.375 1.375 2,124 1.3748 0.00%
2011-12-14 0 0.146 0.146 0.178 0.143 0.146 52,000 7,442 0.1431 1.375 1.375 1.676 1.347 1.375 5,522 1.3477 2.82%
2011-12-13 0 0.142 0.142 0.159 - - 0 0 - 1.337 1.337 1.497 - - 0 - 0.71%
2011-12-12 0 0.141 0.148 0.158 0.141 0.148 72,000 10,180 0.1414 1.328 1.394 1.488 1.328 1.394 7,646 1.3314 -11.87%
2011-12-09 0 0.160 0.135 0.160 - - 0 0 - 1.507 1.271 1.507 - - 0 - 0.00%
2011-12-08 0 0.160 0.136 0.160 - - 0 0 - 1.507 1.281 1.507 - - 0 - 0.00%
2011-12-07 0 0.160 0.144 0.160 - - 0 0 - 1.507 1.356 1.507 - - 0 - 0.00%
2011-12-06 0 0.160 0.143 0.160 - - 0 0 - 1.507 1.347 1.507 - - 0 - -5.88%
2011-12-05 0 0.170 0.142 0.170 - - 0 0 - 1.601 1.337 1.601 - - 0 - -1.16%
2011-12-02 0 0.172 0.150 0.172 - - 0 0 - 1.620 1.413 1.620 - - 0 - 0.00%
2011-12-01 0 0.172 0.148 0.172 0.177 0.180 10,000 1,780 0.1780 1.620 1.394 1.620 1.667 1.695 1,062 1.6762 14.67%
2011-11-30 0 0.150 0.150 0.157 0.150 0.180 144,000 22,960 0.1594 1.413 1.413 1.478 1.413 1.695 15,292 1.5014 -6.25%
2011-11-29 0 0.160 0.160 0.180 - - 0 0 - 1.507 1.507 1.695 - - 0 - 3.23%
2011-11-28 0 0.155 0.150 0.179 - - 0 0 - 1.460 1.413 1.686 - - 0 - 0.00%
2011-11-25 0 0.155 0.137 0.155 - - 0 0 - 1.460 1.290 1.460 - - 0 - -1.90%
2011-11-24 0 0.158 0.145 0.159 0.140 0.158 76,000 11,720 0.1542 1.488 1.365 1.497 1.318 1.488 8,071 1.4521 3.27%
2011-11-23 0 0.153 0.145 0.154 0.153 0.155 138,000 21,200 0.1536 1.441 1.365 1.450 1.441 1.460 14,655 1.4466 -4.37%
2011-11-22 0 0.160 0.140 0.160 - - 0 0 - 1.507 1.318 1.507 - - 0 - -3.03%
2011-11-21 0 0.165 0.150 0.165 0.132 0.165 670,000 105,864 0.1580 1.554 1.413 1.554 1.243 1.554 71,150 1.4879 8.55%
2011-11-18 0 0.152 0.142 0.155 0.152 0.152 34,000 5,168 0.1520 1.431 1.337 1.460 1.431 1.431 3,611 1.4313 0.00%
2011-11-17 0 0.152 0.152 0.164 0.150 0.151 8,000 1,206 0.1508 1.431 1.431 1.544 1.413 1.422 850 1.4196 -8.98%
2011-11-16 0 0.167 0.162 0.167 0.165 0.168 64,000 10,576 0.1653 1.573 1.526 1.573 1.554 1.582 6,796 1.5561 -4.57%
2011-11-15 0 0.175 0.162 0.175 0.175 0.180 410,000 73,100 0.1783 1.648 1.526 1.648 1.648 1.695 43,540 1.6789 3.55%
2011-11-14 0 0.169 0.146 0.205 - - 0 0 - 1.591 1.375 1.930 - - 0 - 0.00%
2011-11-11 0 0.169 0.169 0.176 0.168 0.168 110,000 18,480 0.1680 1.591 1.591 1.657 1.582 1.582 11,681 1.5820 -0.59%
2011-11-10 0 0.170 0.158 0.200 0.170 0.170 50,000 8,500 0.1700 1.601 1.488 1.883 1.601 1.601 5,310 1.6008 0.00%
2011-11-09 0 0.170 0.159 0.185 - - 0 0 - 1.601 1.497 1.742 - - 0 - 0.00%
2011-11-08 0 0.170 0.151 0.190 - - 0 0 - 1.601 1.422 1.789 - - 0 - 0.00%
2011-11-07 0 0.170 0.162 0.185 0.170 0.170 40,000 6,800 0.1700 1.601 1.526 1.742 1.601 1.601 4,248 1.6008 -5.56%
2011-11-04 0 0.180 0.173 0.180 0.155 0.180 766,000 129,040 0.1685 1.695 1.629 1.695 1.460 1.695 81,345 1.5863 -2.70%
2011-11-03 0 0.185 0.153 0.185 - - 0 0 - 1.742 1.441 1.742 - - 0 - -1.07%
2011-11-02 0 0.187 0.178 0.187 0.187 0.187 10,000 1,870 0.1870 1.761 1.676 1.761 1.761 1.761 1,062 1.7609 -4.10%
2011-11-01 0 0.195 0.195 0.210 0.170 0.170 4,000 680 0.1700 1.836 1.836 1.977 1.601 1.601 425 1.6008 -8.02%
2011-10-31 0 0.212 0.170 0.212 0.212 0.212 200,000 42,400 0.2120 1.996 1.601 1.996 1.996 1.996 21,239 1.9963 0.00%
2011-10-28 0 0.212 0.196 0.212 0.156 0.212 2,082,000 395,022 0.1897 1.996 1.846 1.996 1.469 1.996 221,097 1.7866 40.40%
2011-10-27 0 0.151 0.151 0.174 0.151 0.151 4,000 604 0.1510 1.422 1.422 1.638 1.422 1.422 425 1.4219 -6.79%
2011-10-26 0 0.162 0.151 0.178 - - 0 0 - 1.526 1.422 1.676 - - 0 - 0.00%
2011-10-25 0 0.162 0.153 0.178 0.149 0.162 142,000 22,892 0.1612 1.526 1.441 1.676 1.403 1.526 15,080 1.5181 0.62%
2011-10-24 0 0.161 0.151 0.185 - - 0 0 - 1.516 1.422 1.742 - - 0 - 0.00%
2011-10-21 0 0.161 0.158 0.169 0.149 0.161 32,000 4,932 0.1541 1.516 1.488 1.591 1.403 1.516 3,398 1.4513 0.00%
2011-10-20 0 0.161 0.151 0.175 0.148 0.240 282,128 53,345 0.1891 1.516 1.422 1.648 1.394 2.260 29,960 1.7805 0.63%
2011-10-19 0 0.160 0.148 0.176 - - 0 0 - 1.507 1.394 1.657 - - 0 - 0.00%
2011-10-18 0 0.160 0.148 0.176 - - 0 0 - 1.507 1.394 1.657 - - 0 - 0.00%
2011-10-17 0 0.160 0.160 0.174 0.160 0.182 228,000 40,424 0.1773 1.507 1.507 1.638 1.507 1.714 24,212 1.6696 6.67%
2011-10-14 0 0.150 0.135 0.168 - - 0 0 - 1.413 1.271 1.582 - - 0 - 0.00%
2011-10-13 0 0.150 0.135 0.182 - - 0 0 - 1.413 1.271 1.714 - - 0 - 0.00%
2011-10-12 0 0.150 0.131 0.182 - - 0 0 - 1.413 1.234 1.714 - - 0 - 0.00%
2011-10-11 0 0.150 0.132 0.181 - - 0 0 - 1.413 1.243 1.704 - - 0 - 0.00%
2011-10-10 0 0.150 0.131 0.165 0.150 0.150 100,000 15,000 0.1500 1.413 1.234 1.554 1.413 1.413 10,619 1.4125 -1.32%
2011-10-07 0 0.152 0.145 0.170 0.140 0.152 110,000 16,000 0.1455 1.431 1.365 1.601 1.318 1.431 11,681 1.3697 4.11%
2011-10-06 0 0.146 0.140 0.165 - - 0 0 - 1.375 1.318 1.554 - - 0 - 0.00%
2011-10-04 0 0.146 0.146 0.170 0.140 0.141 30,000 4,220 0.1407 1.375 1.375 1.601 1.318 1.328 3,186 1.3246 -4.58%
2011-10-03 0 0.153 0.150 0.165 0.151 0.165 190,000 29,350 0.1545 1.441 1.413 1.554 1.422 1.554 20,177 1.4546 -7.27%
2011-09-30 0 0.165 0.155 0.165 0.152 0.165 54,000 8,650 0.1602 1.554 1.460 1.554 1.431 1.554 5,735 1.5084 2.48%
2011-09-28 0 0.161 0.161 0.177 0.157 0.157 30,000 4,710 0.1570 1.516 1.516 1.667 1.478 1.478 3,186 1.4784 -6.40%
2011-09-27 0 0.172 0.172 0.180 0.142 0.142 50,000 7,100 0.1420 1.620 1.620 1.695 1.337 1.337 5,310 1.3372 -7.03%
2011-09-26 0 0.185 0.165 0.185 0.180 0.185 158,000 28,866 0.1827 1.742 1.554 1.742 1.695 1.742 16,779 1.7204 0.54%
2011-09-23 0 0.184 0.184 0.194 0.184 0.184 10,000 1,840 0.1840 1.733 1.733 1.827 1.733 1.733 1,062 1.7327 -0.54%
2011-09-22 0 0.185 0.184 0.192 0.172 0.185 104,000 19,214 0.1848 1.742 1.733 1.808 1.620 1.742 11,044 1.7397 -14.75%
2011-09-21 0 0.217 0.180 0.217 - - 0 0 - 2.043 1.695 2.043 - - 0 - 0.00%
2011-09-20 0 0.217 0.184 0.222 - - 0 0 - 2.043 1.733 2.091 - - 0 - 0.00%
2011-09-19 0 0.217 0.181 0.224 - - 0 0 - 2.043 1.704 2.109 - - 0 - 0.00%
2011-09-16 0 0.217 0.200 0.217 0.200 0.217 82,000 17,220 0.2100 2.043 1.883 2.043 1.883 2.043 8,708 1.9775 0.93%
2011-09-15 0 0.215 0.180 0.219 0.215 0.215 20,000 4,300 0.2150 2.025 1.695 2.062 2.025 2.025 2,124 2.0246 0.00%
2011-09-14 0 0.215 0.210 0.215 0.210 0.215 184,000 39,010 0.2120 2.025 1.977 2.025 1.977 2.025 19,540 1.9964 2.38%
2011-09-12 0 0.210 0.176 0.220 - - 0 0 - 1.977 1.657 2.072 - - 0 - 0.00%
2011-09-09 0 0.210 0.200 0.229 - - 0 0 - 1.977 1.883 2.156 - - 0 - 0.00%
2011-09-08 0 0.210 0.200 0.229 - - 0 0 - 1.977 1.883 2.156 - - 0 - 0.00%
2011-09-07 0 0.210 0.201 0.229 - - 0 0 - 1.977 1.893 2.156 - - 0 - 0.00%
2011-09-06 0 0.210 0.200 0.219 - - 0 0 - 1.977 1.883 2.062 - - 0 - 0.00%
2011-09-05 0 0.210 0.205 0.220 - - 0 0 - 1.977 1.930 2.072 - - 0 - 0.00%
2011-09-02 0 0.210 0.210 0.223 0.210 0.210 106,000 22,260 0.2100 1.977 1.977 2.100 1.977 1.977 11,257 1.9775 -4.55%
2011-09-01 0 0.220 0.220 0.228 0.220 0.220 10,000 2,200 0.2200 2.072 2.072 2.147 2.072 2.072 1,062 2.0717 0.00%
2011-08-31 0 0.220 0.210 0.239 0.220 0.220 50,000 11,000 0.2200 2.072 1.977 2.251 2.072 2.072 5,310 2.0717 -6.38%
2011-08-30 0 0.235 0.235 0.244 0.235 0.235 50,000 11,750 0.2350 2.213 2.213 2.298 2.213 2.213 5,310 2.2129 8.80%
2011-08-29 0 0.216 0.216 0.230 0.216 0.216 20,000 4,320 0.2160 2.034 2.034 2.166 2.034 2.034 2,124 2.0340 -10.00%
2011-08-26 0 0.240 0.215 0.244 0.205 0.241 150,000 35,360 0.2357 2.260 2.025 2.298 1.930 2.269 15,929 2.2198 -2.04%
2011-08-25 0 0.245 0.207 0.245 - - 0 0 - 2.307 1.949 2.307 - - 0 - 0.00%
2011-08-24 0 0.245 0.209 0.245 - - 0 0 - 2.307 1.968 2.307 - - 0 - 0.00%
2011-08-23 0 0.245 0.208 0.245 - - 0 0 - 2.307 1.959 2.307 - - 0 - 0.00%
2011-08-22 0 0.245 0.200 0.245 - - 0 0 - 2.307 1.883 2.307 - - 0 - 0.00%
2011-08-19 0 0.245 0.216 0.260 - - 0 0 - 2.307 2.034 2.448 - - 0 - 0.00%
2011-08-18 0 0.245 0.218 0.260 - - 0 0 - 2.307 2.053 2.448 - - 0 - 0.00%
2011-08-17 0 0.245 0.200 0.245 0.245 0.245 130,000 31,850 0.2450 2.307 1.883 2.307 2.307 2.307 13,805 2.3071 0.00%
2011-08-16 0 0.245 0.245 0.275 0.245 0.280 44,000 12,120 0.2755 2.307 2.307 2.590 2.307 2.637 4,673 2.5939 0.00%
2011-08-15 0 0.245 0.243 0.250 - - 0 0 - 2.307 2.288 2.354 - - 0 - 0.00%
2011-08-12 0 0.245 0.245 0.280 - - 0 0 - 2.307 2.307 2.637 - - 0 - 2.08%
2011-08-11 0 0.240 0.240 0.275 0.240 0.240 50,000 12,000 0.2400 2.260 2.260 2.590 2.260 2.260 5,310 2.2600 3.45%
2011-08-10 0 0.232 0.232 0.265 0.232 0.250 102,000 25,464 0.2496 2.185 2.185 2.495 2.185 2.354 10,832 2.3508 -9.02%
2011-08-09 0 0.255 0.241 0.255 - - 0 0 - 2.401 2.269 2.401 - - 0 - 0.00%
2011-08-08 0 0.255 0.255 0.260 0.255 0.255 2,000 510 0.2550 2.401 2.401 2.448 2.401 2.401 212 2.4013 -5.56%
2011-08-05 0 0.270 0.245 0.270 0.245 0.270 188,000 47,200 0.2511 2.543 2.307 2.543 2.307 2.543 19,965 2.3642 0.00%
2011-08-04 0 0.270 0.270 0.285 0.265 0.270 10,000 2,690 0.2690 2.543 2.543 2.684 2.495 2.543 1,062 2.5331 -5.26%
2011-08-03 0 0.285 0.275 0.290 0.260 0.285 44,000 12,060 0.2741 2.684 2.590 2.731 2.448 2.684 4,673 2.5810 -1.72%
2011-08-02 0 0.290 0.265 0.290 - - 0 0 - 2.731 2.495 2.731 - - 0 - 0.00%
2011-08-01 0 0.290 0.265 0.290 - - 0 0 - 2.731 2.495 2.731 - - 0 - 0.00%
2011-07-29 0 0.290 0.265 0.290 - - 0 0 - 2.731 2.495 2.731 - - 0 - 0.00%
2011-07-28 0 0.290 0.265 0.290 - - 0 0 - 2.731 2.495 2.731 - - 0 - -1.69%
2011-07-27 0 0.295 0.265 0.295 - - 0 0 - 2.778 2.495 2.778 - - 0 - 0.00%
2011-07-26 0 0.295 0.270 0.295 0.265 0.295 22,000 6,280 0.2855 2.778 2.543 2.778 2.495 2.778 2,336 2.6880 5.36%
2011-07-25 0 0.280 0.265 0.280 - - 0 0 - 2.637 2.495 2.637 - - 0 - 0.00%
2011-07-22 0 0.280 0.280 0.290 0.275 0.275 52,000 14,300 0.2750 2.637 2.637 2.731 2.590 2.590 5,522 2.5896 1.82%
2011-07-21 0 0.275 0.270 0.275 0.265 0.275 40,000 10,750 0.2688 2.590 2.543 2.590 2.495 2.590 4,248 2.5307 -6.78%
2011-07-20 0 0.295 0.265 0.295 0.260 0.295 196,000 53,810 0.2745 2.778 2.495 2.778 2.448 2.778 20,814 2.5853 7.27%
2011-07-19 0 0.275 0.260 0.275 0.275 0.275 100,000 27,500 0.2750 2.590 2.448 2.590 2.590 2.590 10,619 2.5896 -1.79%
2011-07-18 0 0.280 0.270 0.280 0.245 0.280 780,000 201,958 0.2589 2.637 2.543 2.637 2.307 2.637 82,832 2.4382 0.00%
2011-07-15 0 0.280 0.270 0.280 - - 0 0 - 2.637 2.543 2.637 - - 0 - -3.45%
2011-07-14 0 0.290 0.270 0.290 0.265 0.290 72,000 19,630 0.2726 2.731 2.543 2.731 2.495 2.731 7,646 2.5673 7.41%
2011-07-13 0 0.270 0.270 0.275 0.270 0.285 878,000 245,000 0.2790 2.543 2.543 2.590 2.543 2.684 93,239 2.6277 -3.57%
2011-07-12 0 0.280 0.275 0.280 0.270 0.285 832,000 227,090 0.2729 2.637 2.590 2.637 2.543 2.684 88,354 2.5702 -3.45%
2011-07-11 0 0.290 0.285 0.290 0.290 0.300 130,000 37,950 0.2919 2.731 2.684 2.731 2.731 2.825 13,805 2.7489 -3.33%
2011-07-08 0 0.300 0.290 0.300 0.285 0.300 596,000 171,870 0.2884 2.825 2.731 2.825 2.684 2.825 63,292 2.7155 1.69%
2011-07-07 0 0.295 0.295 0.305 0.295 0.310 874,000 262,810 0.3007 2.778 2.778 2.872 2.778 2.919 92,814 2.8316 -4.84%
2011-07-06 0 0.310 0.300 0.310 0.290 0.320 5,474,000 1,684,590 0.3077 2.919 2.825 2.919 2.731 3.013 581,310 2.8979 8.77%
2011-07-05 0 0.285 0.275 0.285 0.290 0.290 292,000 84,680 0.2900 2.684 2.590 2.684 2.731 2.731 31,009 2.7308 0.00%
2011-07-04 0 0.285 0.260 0.285 0.285 0.285 44,000 12,540 0.2850 2.684 2.448 2.684 2.684 2.684 4,673 2.6838 3.64%
2011-06-30 0 0.275 0.275 0.285 0.270 0.270 440,000 118,800 0.2700 2.590 2.590 2.684 2.543 2.543 46,726 2.5425 0.00%
2011-06-29 0 0.275 0.275 0.280 0.265 0.275 384,000 105,030 0.2735 2.590 2.590 2.637 2.495 2.590 40,779 2.5756 -1.79%
2011-06-28 0 0.280 0.275 0.280 0.280 0.295 68,000 19,280 0.2835 2.637 2.590 2.637 2.637 2.778 7,221 2.6699 -6.67%
2011-06-27 0 0.300 0.295 0.300 0.265 0.300 220,000 60,130 0.2733 2.825 2.778 2.825 2.495 2.825 23,363 2.5737 7.14%
2011-06-24 0 0.280 0.280 0.290 0.280 0.280 30,000 8,400 0.2800 2.637 2.637 2.731 2.637 2.637 3,186 2.6367 -3.45%
2011-06-23 0 0.290 0.285 0.290 0.275 0.300 1,826,000 526,870 0.2885 2.731 2.684 2.731 2.590 2.825 193,912 2.7171 5.45%
2011-06-22 0 0.275 0.270 0.275 0.265 0.275 344,000 91,660 0.2665 2.590 2.543 2.590 2.495 2.590 36,531 2.5091 -3.51%
2011-06-21 0 0.285 0.248 0.285 - - 0 0 - 2.684 2.335 2.684 - - 0 - 0.00%
2011-06-20 0 0.285 0.270 0.285 0.285 0.285 10,000 2,850 0.2850 2.684 2.543 2.684 2.684 2.684 1,062 2.6838 1.79%
2011-06-17 0 0.280 0.260 0.280 0.260 0.280 346,000 91,340 0.2640 2.637 2.448 2.637 2.448 2.637 36,743 2.4859 0.00%
2011-06-16 0 0.280 0.260 0.290 - - 0 0 - 2.637 2.448 2.731 - - 0 - 0.00%
2011-06-15 0 0.280 0.250 0.280 - - 0 0 - 2.637 2.354 2.637 - - 0 - 0.00%
2011-06-14 0 0.280 0.280 0.290 0.280 0.300 750,000 218,960 0.2919 2.637 2.637 2.731 2.637 2.825 79,646 2.7492 0.00%
2011-06-13 0 0.280 0.275 0.285 0.280 0.290 302,000 84,580 0.2801 2.637 2.590 2.684 2.637 2.731 32,071 2.6373 1.82%
2011-06-10 0 0.275 0.275 0.280 0.275 0.275 20,000 5,500 0.2750 2.590 2.590 2.637 2.590 2.590 2,124 2.5896 -1.79%
2011-06-09 0 0.280 0.280 0.285 0.275 0.280 410,000 114,250 0.2787 2.637 2.637 2.684 2.590 2.637 43,540 2.6240 -1.75%
2011-06-08 0 0.285 0.285 0.290 0.280 0.285 832,000 236,620 0.2844 2.684 2.684 2.731 2.637 2.684 88,354 2.6781 -1.72%
2011-06-07 0 0.290 0.285 0.290 0.280 0.290 120,000 33,700 0.2808 2.731 2.684 2.731 2.637 2.731 12,743 2.6445 0.00%
2011-06-03 0 0.290 0.280 0.290 - - 0 0 - 2.731 2.637 2.731 - - 0 - 0.00%
2011-06-02 0 0.290 0.280 0.295 - - 0 0 - 2.731 2.637 2.778 - - 0 - 0.00%
2011-06-01 0 0.290 0.285 0.295 - - 0 0 - 2.731 2.684 2.778 - - 0 - 0.00%
2011-05-31 0 0.290 0.280 0.300 0.290 0.295 330,000 97,000 0.2939 2.731 2.637 2.825 2.731 2.778 35,044 2.7679 3.57%
2011-05-30 0 0.280 0.280 0.295 0.270 0.295 742,000 210,350 0.2835 2.637 2.637 2.778 2.543 2.778 78,796 2.6695 -5.08%
2011-05-27 0 0.295 0.290 0.300 - - 0 0 - 2.778 2.731 2.825 - - 0 - 0.00%
2011-05-26 0 0.295 0.295 0.300 0.285 0.285 42,000 11,970 0.2850 2.778 2.778 2.825 2.684 2.684 4,460 2.6838 -1.67%
2011-05-25 0 0.300 0.295 0.300 0.285 0.300 72,000 20,750 0.2882 2.825 2.778 2.825 2.684 2.825 7,646 2.7138 -3.23%
2011-05-24 0 0.310 0.285 0.310 - - 0 0 - 2.919 2.684 2.919 - - 0 - 0.00%
2011-05-23 0 0.310 0.290 0.310 - - 0 0 - 2.919 2.731 2.919 - - 0 - 0.00%
2011-05-20 0 0.310 0.295 0.310 0.290 0.310 356,000 109,660 0.3080 2.919 2.778 2.919 2.731 2.919 37,805 2.9007 1.64%
2011-05-19 0 0.305 0.295 0.305 0.300 0.305 42,000 12,790 0.3045 2.872 2.778 2.872 2.825 2.872 4,460 2.8676 0.00%
2011-05-18 0 0.305 0.295 0.305 0.290 0.305 34,000 10,010 0.2944 2.872 2.778 2.872 2.731 2.872 3,611 2.7724 -1.61%
2011-05-17 0 0.310 0.285 0.310 0.300 0.310 226,000 67,960 0.3007 2.919 2.684 2.919 2.825 2.919 24,000 2.8317 1.64%
2011-05-16 0 0.305 0.295 0.305 0.300 0.305 30,000 9,050 0.3017 2.872 2.778 2.872 2.825 2.872 3,186 2.8407 0.00%
2011-05-13 0 0.305 0.300 0.305 0.285 0.305 232,000 68,240 0.2941 2.872 2.825 2.872 2.684 2.872 24,637 2.7698 -3.17%
2011-05-12 0 0.315 0.300 0.315 0.310 0.315 140,000 43,750 0.3125 2.966 2.825 2.966 2.919 2.966 14,867 2.9427 0.00%
2011-05-11 0 0.315 0.300 0.315 - - 0 0 - 2.966 2.825 2.966 - - 0 - 0.00%
2011-05-09 0 0.315 0.300 0.315 - - 0 0 - 2.966 2.825 2.966 - - 0 - -1.56%
2011-05-06 0 0.320 0.305 0.320 0.290 0.320 618,000 181,980 0.2945 3.013 2.872 3.013 2.731 3.013 65,628 2.7729 8.47%
2011-05-05 0 0.295 0.290 0.305 0.290 0.305 550,000 163,330 0.2970 2.778 2.731 2.872 2.731 2.872 58,407 2.7964 -7.81%
2011-05-04 0 0.320 0.305 0.320 0.290 0.320 630,000 191,700 0.3043 3.013 2.872 3.013 2.731 3.013 66,903 2.8654 3.23%
2011-05-03 0 0.310 0.300 0.310 0.300 0.310 612,000 185,560 0.3032 2.919 2.825 2.919 2.825 2.919 64,991 2.8552 -1.59%
2011-04-29 0 0.315 0.305 0.315 0.300 0.315 120,000 36,150 0.3013 2.966 2.872 2.966 2.825 2.966 12,743 2.8368 0.00%
2011-04-28 0 0.315 0.315 0.320 0.315 0.315 20,000 6,300 0.3150 2.966 2.966 3.013 2.966 2.966 2,124 2.9663 -3.08%
2011-04-27 0 0.325 0.315 0.325 0.315 0.325 228,000 72,920 0.3198 3.060 2.966 3.060 2.966 3.060 24,212 3.0117 3.17%
2011-04-26 0 0.315 0.310 0.315 0.310 0.320 596,000 187,750 0.3150 2.966 2.919 2.966 2.919 3.013 63,292 2.9664 0.00%
2011-04-21 0 0.315 0.315 0.320 0.310 0.315 210,000 65,240 0.3107 2.966 2.966 3.013 2.919 2.966 22,301 2.9254 0.00%
2011-04-20 0 0.315 0.310 0.315 0.310 0.320 442,000 138,820 0.3141 2.966 2.919 2.966 2.919 3.013 46,938 2.9575 -1.56%
2011-04-19 0 0.320 0.315 0.320 0.310 0.320 272,000 85,270 0.3135 3.013 2.966 3.013 2.919 3.013 28,885 2.9521 0.00%
2011-04-18 0 0.320 0.310 0.325 0.310 0.330 164,000 52,250 0.3186 3.013 2.919 3.060 2.919 3.108 17,416 3.0001 -3.03%
2011-04-15 0 0.330 0.310 0.330 0.310 0.330 46,000 14,540 0.3161 3.108 2.919 3.108 2.919 3.108 4,885 2.9765 3.13%
2011-04-14 0 0.320 0.315 0.320 0.315 0.320 396,000 126,090 0.3184 3.013 2.966 3.013 2.966 3.013 42,053 2.9984 -1.54%
2011-04-13 0 0.325 0.315 0.325 0.310 0.325 534,000 167,810 0.3143 3.060 2.966 3.060 2.919 3.060 56,708 2.9592 1.56%
2011-04-12 0 0.320 0.315 0.320 0.315 0.330 714,000 227,540 0.3187 3.013 2.966 3.013 2.966 3.108 75,823 3.0009 -3.03%
2011-04-11 0 0.330 0.325 0.330 0.325 0.340 834,000 277,610 0.3329 3.108 3.060 3.108 3.060 3.202 88,566 3.1345 -1.49%
2011-04-08 0 0.335 0.325 0.335 0.310 0.335 640,000 205,820 0.3216 3.155 3.060 3.155 2.919 3.155 67,965 3.0283 6.35%
2011-04-07 0 0.315 0.310 0.320 0.310 0.325 724,000 230,930 0.3190 2.966 2.919 3.013 2.919 3.060 76,885 3.0036 -4.55%
2011-04-06 0 0.330 0.330 0.340 0.330 0.340 656,000 217,890 0.3321 3.108 3.108 3.202 3.108 3.202 69,664 3.1277 -1.49%
2011-04-04 0 0.335 0.330 0.335 0.310 0.355 2,484,000 841,210 0.3387 3.155 3.108 3.155 2.919 3.343 263,788 3.1890 1.52%
2011-04-01 0 0.330 0.325 0.335 0.325 0.340 2,292,000 765,980 0.3342 3.108 3.060 3.155 3.060 3.202 243,398 3.1470 -7.04%
2011-03-31 0 0.355 0.350 0.355 0.345 0.355 1,624,000 568,840 0.3503 3.343 3.296 3.343 3.249 3.343 172,460 3.2984 -4.05%
2011-03-30 0 0.370 0.370 0.375 0.350 0.385 1,660,000 606,750 0.3655 3.484 3.484 3.531 3.296 3.625 176,283 3.4419 2.78%
2011-03-29 0 0.360 0.355 0.365 0.360 0.365 806,000 292,750 0.3632 3.390 3.343 3.437 3.390 3.437 85,593 3.4203 -4.00%
2011-03-28 0 0.375 0.370 0.375 0.350 0.395 4,372,000 1,651,970 0.3779 3.531 3.484 3.531 3.296 3.720 464,283 3.5581 1.35%
2011-03-25 0 0.370 0.370 0.375 0.365 0.430 10,746,000 4,182,470 0.3892 3.484 3.484 3.531 3.437 4.049 1,141,168 3.6651 -11.90%
2011-03-24 0 0.420 0.420 0.425 0.300 0.560 75,002,000 35,373,780 0.4716 3.955 3.955 4.002 2.825 5.273 7,964,814 4.4413 42.37%
2011-03-23 0 0.295 0.280 0.295 - - 16,000 4,400 0.2750 2.778 2.637 2.778 - - 1,699 2.5896 0.00%
2011-03-22 0 0.295 0.265 0.300 - - 0 0 - 2.778 2.495 2.825 - - 0 - 0.00%
2011-03-21 0 0.295 0.280 0.315 - - 0 0 - 2.778 2.637 2.966 - - 0 - 0.00%
2011-03-18 0 0.295 0.285 0.300 0.295 0.295 100,000 29,500 0.2950 2.778 2.684 2.825 2.778 2.778 10,619 2.7779 -1.67%
2011-03-17 0 0.300 0.275 0.300 0.275 0.300 240,000 69,560 0.2898 2.825 2.590 2.825 2.590 2.825 25,487 2.7293 0.00%
2011-03-16 0 0.300 0.290 0.300 0.270 0.300 320,000 91,880 0.2871 2.825 2.731 2.825 2.543 2.825 33,982 2.7038 5.26%
2011-03-15 0 0.285 0.275 0.285 0.270 0.305 882,000 249,040 0.2824 2.684 2.590 2.684 2.543 2.872 93,664 2.6589 -8.06%
2011-03-14 0 0.310 0.285 0.310 - - 2,000 620 0.3100 2.919 2.684 2.919 - - 212 2.9192 0.00%
2011-03-11 0 0.310 0.295 0.310 0.295 0.310 68,000 20,180 0.2968 2.919 2.778 2.919 2.778 2.919 7,221 2.7945 3.33%
2011-03-10 0 0.300 0.295 0.310 0.300 0.305 564,000 169,820 0.3011 2.825 2.778 2.919 2.825 2.872 59,894 2.8354 0.00%
2011-03-09 0 0.300 0.300 0.310 0.300 0.340 2,280,000 719,490 0.3156 2.825 2.825 2.919 2.825 3.202 242,124 2.9716 3.45%
2011-03-08 0 0.290 0.285 0.295 0.280 0.310 682,000 199,510 0.2925 2.731 2.684 2.778 2.637 2.919 72,425 2.7547 -6.45%
2011-03-07 0 0.310 0.290 0.310 0.310 0.325 334,000 105,950 0.3172 2.919 2.731 2.919 2.919 3.060 35,469 2.9871 1.64%
2011-03-04 0 0.305 0.305 0.325 0.300 0.320 438,000 133,510 0.3048 2.872 2.872 3.060 2.825 3.013 46,513 2.8704 -6.15%
2011-03-03 0 0.325 0.325 0.335 0.305 0.325 160,000 49,420 0.3089 3.060 3.060 3.155 2.872 3.060 16,991 2.9086 8.33%
2011-03-02 0 0.300 0.290 0.300 0.280 0.300 162,000 46,170 0.2850 2.825 2.731 2.825 2.637 2.825 17,204 2.6838 3.45%
2011-03-01 0 0.290 0.285 0.305 0.285 0.290 40,000 11,550 0.2888 2.731 2.684 2.872 2.684 2.731 4,248 2.7191 1.75%
2011-02-28 0 0.285 0.280 0.310 - - 0 0 - 2.684 2.637 2.919 - - 0 - 0.00%
2011-02-25 0 0.285 0.280 0.285 0.285 0.290 70,000 19,960 0.2851 2.684 2.637 2.684 2.684 2.731 7,434 2.6851 0.00%
2011-02-24 0 0.285 0.280 0.295 0.285 0.285 48,000 13,680 0.2850 2.684 2.637 2.778 2.684 2.684 5,097 2.6838 0.00%
2011-02-23 0 0.285 0.285 0.300 0.280 0.295 566,500 163,675 0.2889 2.684 2.684 2.825 2.637 2.778 60,159 2.7207 -5.00%
2011-02-22 0 0.300 0.290 0.305 0.290 0.300 56,000 16,520 0.2950 2.825 2.731 2.872 2.731 2.825 5,947 2.7779 -3.23%
2011-02-21 0 0.310 0.295 0.315 0.295 0.310 62,000 18,590 0.2998 2.919 2.778 2.966 2.778 2.919 6,584 2.8235 0.00%
2011-02-18 0 0.310 0.310 0.315 - - 0 0 - 2.919 2.919 2.966 - - 0 - 5.08%
2011-02-17 0 0.295 0.295 0.305 0.290 0.295 384,000 112,580 0.2932 2.778 2.778 2.872 2.731 2.778 40,779 2.7608 0.00%
2011-02-16 0 0.295 0.295 0.300 0.290 0.295 52,000 15,300 0.2942 2.778 2.778 2.825 2.731 2.778 5,522 2.7707 -4.84%
2011-02-15 0 0.310 0.290 0.315 0.290 0.290 12,000 3,480 0.2900 2.919 2.731 2.966 2.731 2.731 1,274 2.7308 6.90%
2011-02-14 0 0.290 0.290 0.300 0.290 0.290 60,000 17,400 0.2900 2.731 2.731 2.825 2.731 2.731 6,372 2.7308 -1.69%
2011-02-11 0 0.295 0.290 0.305 - - 0 0 - 2.778 2.731 2.872 - - 0 - 0.00%
2011-02-10 0 0.295 0.290 0.300 0.295 0.295 200,000 59,000 0.2950 2.778 2.731 2.825 2.778 2.778 21,239 2.7779 0.00%
2011-02-09 0 0.295 0.290 0.300 - - 0 0 - 2.778 2.731 2.825 - - 0 - 0.00%
2011-02-08 0 0.295 0.295 0.300 0.295 0.320 40,000 12,060 0.3015 2.778 2.778 2.825 2.778 3.013 4,248 2.8391 -1.67%
2011-02-07 0 0.300 0.295 0.300 - - 0 0 - 2.825 2.778 2.825 - - 0 - 0.00%
2011-02-02 0 0.300 0.300 0.310 0.300 0.315 702,000 217,490 0.3098 2.825 2.825 2.919 2.825 2.966 74,549 2.9174 0.00%
2011-02-01 0 0.300 0.295 0.300 0.310 0.310 20,000 6,200 0.3100 2.825 2.778 2.825 2.919 2.919 2,124 2.9192 -1.64%
2011-01-31 0 0.305 0.305 0.310 0.305 0.305 142,000 43,310 0.3050 2.872 2.872 2.919 2.872 2.872 15,080 2.8721 0.00%
2011-01-28 0 0.305 0.295 0.310 0.290 0.310 608,000 181,320 0.2982 2.872 2.778 2.919 2.731 2.919 64,566 2.8083 3.39%
2011-01-27 0 0.295 0.295 0.310 0.295 0.310 572,000 172,570 0.3017 2.778 2.778 2.919 2.778 2.919 60,743 2.8410 -4.84%
2011-01-26 0 0.310 0.310 0.320 0.310 0.320 22,000 6,880 0.3127 2.919 2.919 3.013 2.919 3.013 2,336 2.9448 -3.12%
2011-01-25 0 0.320 0.310 0.320 0.320 0.320 2,000 640 0.3200 3.013 2.919 3.013 3.013 3.013 212 3.0133 3.23%
2011-01-24 0 0.310 0.310 0.320 0.310 0.310 26,000 8,060 0.3100 2.919 2.919 3.013 2.919 2.919 2,761 2.9192 0.00%
2011-01-21 0 0.310 0.310 0.330 0.310 0.310 12,000 3,720 0.3100 2.919 2.919 3.108 2.919 2.919 1,274 2.9192 -1.59%
2011-01-20 0 0.315 0.315 0.320 0.315 0.320 344,000 108,520 0.3155 2.966 2.966 3.013 2.966 3.013 36,531 2.9706 0.00%
2011-01-19 0 0.315 0.315 0.320 0.305 0.315 260,000 79,650 0.3063 2.966 2.966 3.013 2.872 2.966 27,611 2.8848 1.61%
2011-01-18 0 0.310 0.305 0.310 0.310 0.325 854,000 268,020 0.3138 2.919 2.872 2.919 2.919 3.060 90,690 2.9553 -6.06%
2011-01-17 0 0.330 0.330 0.340 0.330 0.330 180,000 59,400 0.3300 3.108 3.108 3.202 3.108 3.108 19,115 3.1075 0.00%
2011-01-14 0 0.330 0.330 0.345 0.330 0.330 254,000 83,820 0.3300 3.108 3.108 3.249 3.108 3.108 26,973 3.1075 1.54%
2011-01-13 0 0.325 0.325 0.330 0.310 0.330 252,000 80,190 0.3182 3.060 3.060 3.108 2.919 3.108 26,761 2.9965 1.56%
2011-01-12 0 0.320 0.320 0.325 0.320 0.325 64,000 20,680 0.3231 3.013 3.013 3.060 3.013 3.060 6,796 3.0428 0.00%
2011-01-11 0 0.320 0.320 0.340 0.320 0.320 130,000 41,600 0.3200 3.013 3.013 3.202 3.013 3.013 13,805 3.0133 0.00%
2011-01-10 0 0.320 0.320 0.330 0.320 0.320 150,000 48,000 0.3200 3.013 3.013 3.108 3.013 3.013 15,929 3.0133 0.00%
2011-01-07 0 0.320 0.320 0.330 0.320 0.340 284,000 93,130 0.3279 3.013 3.013 3.108 3.013 3.202 30,159 3.0879 -3.03%
2011-01-06 0 0.330 0.320 0.330 0.315 0.350 612,000 200,220 0.3272 3.108 3.013 3.108 2.966 3.296 64,991 3.0807 4.76%
2011-01-05 0 0.315 0.315 0.330 0.310 0.330 110,000 35,350 0.3214 2.966 2.966 3.108 2.919 3.108 11,681 3.0262 -1.56%
2011-01-04 0 0.320 0.315 0.330 - - 0 0 - 3.013 2.966 3.108 - - 0 - 0.00%
2011-01-03 0 0.320 0.320 0.330 0.320 0.320 836,000 267,520 0.3200 3.013 3.013 3.108 3.013 3.013 88,779 3.0133 1.59%
2010-12-31 0 0.315 0.315 0.320 0.310 0.310 224,000 71,640 0.3198 2.966 2.966 3.013 2.919 2.919 23,788 3.0117 -4.55%
2010-12-30 0 0.330 0.310 0.330 - - 0 0 - 3.108 2.919 3.108 - - 0 - 0.00%
2010-12-29 0 0.330 0.320 0.330 0.330 0.330 84,000 27,720 0.3300 3.108 3.013 3.108 3.108 3.108 8,920 3.1075 10.00%
2010-12-28 0 0.300 0.300 0.335 0.300 0.300 2,000 600 0.3000 2.825 2.825 3.155 2.825 2.825 212 2.8250 -3.23%
2010-12-24 0 0.310 0.300 0.340 - - 0 0 - 2.919 2.825 3.202 - - 0 - 0.00%
2010-12-23 0 0.310 0.300 0.310 0.300 0.310 168,000 50,920 0.3031 2.919 2.825 2.919 2.825 2.919 17,841 2.8541 0.00%
2010-12-22 0 0.310 0.305 0.335 - - 0 0 - 2.919 2.872 3.155 - - 0 - 0.00%
2010-12-21 0 0.310 0.310 0.340 0.310 0.310 198,000 61,380 0.3100 2.919 2.919 3.202 2.919 2.919 21,027 2.9192 0.00%
2010-12-20 0 0.310 0.310 0.330 0.310 0.310 2,000 620 0.3100 2.919 2.919 3.108 2.919 2.919 212 2.9192 -1.59%
2010-12-17 0 0.315 0.310 0.335 - - 0 0 - 2.966 2.919 3.155 - - 0 - 0.00%
2010-12-16 0 0.315 0.310 0.320 - - 2,000 620 0.3100 2.966 2.919 3.013 - - 212 2.9192 0.00%
2010-12-15 0 0.315 0.310 0.330 0.310 0.320 150,000 47,350 0.3157 2.966 2.919 3.108 2.919 3.013 15,929 2.9725 -3.08%
2010-12-14 0 0.325 0.325 0.335 0.325 0.330 34,000 11,150 0.3279 3.060 3.060 3.155 3.060 3.108 3,611 3.0881 4.84%
2010-12-13 0 0.310 0.310 0.335 0.310 0.310 202,000 62,620 0.3100 2.919 2.919 3.155 2.919 2.919 21,451 2.9192 -3.12%
2010-12-10 0 0.320 0.315 0.320 0.320 0.320 4,000 1,280 0.3200 3.013 2.966 3.013 3.013 3.013 425 3.0133 0.00%
2010-12-09 0 0.320 0.320 0.335 0.320 0.340 100,000 33,000 0.3300 3.013 3.013 3.155 3.013 3.202 10,619 3.1075 0.00%
2010-12-08 0 0.320 0.320 0.330 0.315 0.340 534,000 176,610 0.3307 3.013 3.013 3.108 2.966 3.202 56,708 3.1144 1.59%
2010-12-07 0 0.315 0.315 0.325 0.315 0.320 200,000 63,600 0.3180 2.966 2.966 3.060 2.966 3.013 21,239 2.9945 -4.55%
2010-12-06 0 0.330 0.325 0.330 0.330 0.350 452,000 149,750 0.3313 3.108 3.060 3.108 3.108 3.296 48,000 3.1198 -2.94%
2010-12-03 0 0.340 0.340 0.345 0.340 0.350 620,000 215,450 0.3475 3.202 3.202 3.249 3.202 3.296 65,841 3.2723 -5.56%
2010-12-02 0 0.360 0.360 0.365 0.360 0.385 532,000 198,070 0.3723 3.390 3.390 3.437 3.390 3.625 56,496 3.5059 0.00%
2010-12-01 0 0.360 0.355 0.360 0.350 0.380 1,410,000 523,940 0.3716 3.390 3.343 3.390 3.296 3.578 149,735 3.4991 2.86%
2010-11-30 0 0.350 0.350 0.365 0.350 0.405 5,148,000 1,992,210 0.3870 3.296 3.296 3.437 3.296 3.814 546,690 3.6441 11.11%
2010-11-29 0 0.315 0.315 0.340 0.305 0.310 2,912,000 888,170 0.3050 2.966 2.966 3.202 2.872 2.919 309,239 2.8721 -3.08%
2010-11-26 0 0.325 0.325 0.345 - - 0 0 - 3.060 3.060 3.249 - - 0 - 1.56%
2010-11-25 0 0.320 0.320 0.335 0.320 0.320 120,000 38,400 0.3200 3.013 3.013 3.155 3.013 3.013 12,743 3.0133 0.00%
2010-11-24 0 0.320 0.310 0.330 - - 0 0 - 3.013 2.919 3.108 - - 0 - 0.00%
2010-11-23 0 0.320 0.310 0.320 0.310 0.330 212,000 67,010 0.3161 3.013 2.919 3.013 2.919 3.108 22,513 2.9765 -3.03%
2010-11-22 0 0.330 0.325 0.335 0.310 0.335 170,000 55,050 0.3238 3.108 3.060 3.155 2.919 3.155 18,053 3.0493 8.20%
2010-11-19 0 0.305 0.305 0.330 0.305 0.305 200,000 61,000 0.3050 2.872 2.872 3.108 2.872 2.872 21,239 2.8721 0.00%
2010-11-18 0 0.305 0.310 0.330 0.300 0.315 760,000 232,940 0.3065 2.872 2.919 3.108 2.825 2.966 80,708 2.8862 -3.17%
2010-11-17 0 0.315 0.305 0.330 - - 0 0 - 2.966 2.872 3.108 - - 0 - 0.00%
2010-11-16 0 0.315 0.310 0.330 0.305 0.330 166,000 53,480 0.3222 2.966 2.919 3.108 2.872 3.108 17,628 3.0338 -5.97%
2010-11-15 0 0.335 0.305 0.340 - - 0 0 - 3.155 2.872 3.202 - - 0 - 0.00%
2010-11-12 0 0.335 0.335 0.345 0.335 0.335 148,000 49,580 0.3350 3.155 3.155 3.249 3.155 3.155 15,717 3.1546 -2.90%
2010-11-11 0 0.345 0.340 0.345 0.330 0.355 1,244,000 425,370 0.3419 3.249 3.202 3.249 3.108 3.343 132,106 3.2199 1.47%
2010-11-10 0 0.340 0.340 0.345 0.335 0.350 516,000 177,550 0.3441 3.202 3.202 3.249 3.155 3.296 54,796 3.2402 1.49%
2010-11-09 0 0.335 0.335 0.360 0.330 0.335 486,000 162,180 0.3337 3.155 3.155 3.390 3.108 3.155 51,611 3.1424 -1.47%
2010-11-08 0 0.340 0.330 0.340 0.320 0.340 946,000 310,650 0.3284 3.202 3.108 3.202 3.013 3.202 100,460 3.0923 0.00%
2010-11-05 0 0.340 0.340 0.355 0.325 0.340 90,000 30,380 0.3376 3.202 3.202 3.343 3.060 3.202 9,558 3.1786 -5.56%
2010-11-04 0 0.360 0.330 0.360 - - 0 0 - 3.390 3.108 3.390 - - 0 - 0.00%
2010-11-03 0 0.360 0.330 0.360 0.360 0.360 6,000 2,160 0.3600 3.390 3.108 3.390 3.390 3.390 637 3.3900 0.00%
2010-11-02 0 0.360 0.340 0.360 0.360 0.360 2,000 720 0.3600 3.390 3.202 3.390 3.390 3.390 212 3.3900 0.00%
2010-11-01 0 0.360 0.355 0.360 0.360 0.360 24,000 8,640 0.3600 3.390 3.343 3.390 3.390 3.390 2,549 3.3900 2.86%
2010-10-29 0 0.350 0.350 0.380 0.335 0.385 428,000 154,020 0.3599 3.296 3.296 3.578 3.155 3.625 45,451 3.3887 6.06%
2010-10-28 0 0.330 0.330 0.350 0.330 0.340 100,000 33,400 0.3340 3.108 3.108 3.296 3.108 3.202 10,619 3.1452 -5.71%
2010-10-27 0 0.350 0.340 0.385 - - 0 0 - 3.296 3.202 3.625 - - 0 - 0.00%
2010-10-26 0 0.350 0.350 0.365 0.350 0.385 418,000 151,970 0.3636 3.296 3.296 3.437 3.296 3.625 44,389 3.4236 -1.41%
2010-10-25 0 0.355 0.355 0.385 0.355 0.395 28,000 10,230 0.3654 3.343 3.343 3.625 3.343 3.720 2,973 3.4404 1.43%
2010-10-22 0 0.350 0.350 0.370 0.350 0.350 352,000 123,200 0.3500 3.296 3.296 3.484 3.296 3.296 37,381 3.2958 -1.41%
2010-10-21 0 0.355 0.350 0.365 0.345 0.355 252,000 88,060 0.3494 3.343 3.296 3.437 3.249 3.343 26,761 3.2906 -7.79%
2010-10-20 0 0.385 0.350 0.385 0.385 0.390 118,000 45,940 0.3893 3.625 3.296 3.625 3.625 3.672 12,531 3.6661 0.00%
2010-10-19 0 0.385 0.385 0.390 0.385 0.385 54,000 20,790 0.3850 3.625 3.625 3.672 3.625 3.625 5,735 3.6254 -2.53%
2010-10-18 0 0.395 0.350 0.395 0.345 0.395 838,000 292,760 0.3494 3.720 3.296 3.720 3.249 3.720 88,991 3.2898 3.95%
2010-10-15 0 0.380 0.325 0.385 0.380 0.380 2,000 760 0.3800 3.578 3.060 3.625 3.578 3.578 212 3.5783 5.56%
2010-10-14 0 0.360 0.340 0.375 0.345 0.360 12,000 4,170 0.3475 3.390 3.202 3.531 3.249 3.390 1,274 3.2723 4.35%
2010-10-13 0 0.345 0.340 0.355 0.340 0.345 240,000 82,790 0.3450 3.249 3.202 3.343 3.202 3.249 25,487 3.2484 -1.43%
2010-10-12 0 0.350 0.350 0.380 0.350 0.350 46,000 16,100 0.3500 3.296 3.296 3.578 3.296 3.296 4,885 3.2958 -1.41%
2010-10-11 0 0.355 0.340 0.360 0.350 0.355 250,000 88,510 0.3540 3.343 3.202 3.390 3.296 3.343 26,549 3.3339 -1.39%
2010-10-08 0 0.360 0.360 0.390 0.360 0.360 4,000 1,440 0.3600 3.390 3.390 3.672 3.390 3.390 425 3.3900 -5.26%
2010-10-07 0 0.380 0.365 0.390 0.380 0.400 202,000 79,260 0.3924 3.578 3.437 3.672 3.578 3.767 21,451 3.6949 0.00%
2010-10-06 0 0.380 0.380 0.400 0.380 0.380 150,000 57,100 0.3807 3.578 3.578 3.767 3.578 3.578 15,929 3.5846 0.00%
2010-10-05 0 0.380 0.370 0.380 0.380 0.380 6,000 2,280 0.3800 3.578 3.484 3.578 3.578 3.578 637 3.5783 -2.56%
2010-10-04 0 0.390 0.390 0.400 0.390 0.390 178,000 69,420 0.3900 3.672 3.672 3.767 3.672 3.672 18,903 3.6725 2.63%
2010-09-30 0 0.380 0.370 0.380 0.365 0.380 238,000 88,340 0.3712 3.578 3.484 3.578 3.437 3.578 25,274 3.4952 0.00%
2010-09-29 0 0.380 0.380 0.385 0.380 0.410 414,000 166,370 0.4019 3.578 3.578 3.625 3.578 3.861 43,965 3.7842 4.11%
2010-09-28 0 0.365 0.380 0.385 - - 0 0 - 3.437 3.578 3.625 - - 0 - 0.00%
2010-09-27 0 0.365 0.370 0.375 0.365 0.410 762,000 284,550 0.3734 3.437 3.484 3.531 3.437 3.861 80,920 3.5164 2.82%
2010-09-24 0 0.355 0.350 0.380 - - 0 0 - 3.343 3.296 3.578 - - 0 - 0.00%
2010-09-22 0 0.355 0.350 0.390 - - 0 0 - 3.343 3.296 3.672 - - 0 - 0.00%
2010-09-21 0 0.355 0.355 0.375 0.355 0.355 30,000 10,650 0.3550 3.343 3.343 3.531 3.343 3.343 3,186 3.3429 -4.05%
2010-09-20 0 0.370 0.355 0.370 0.370 0.380 236,000 88,900 0.3767 3.484 3.343 3.484 3.484 3.578 25,062 3.5472 1.37%
2010-09-17 0 0.365 0.365 0.380 0.365 0.380 298,000 109,150 0.3663 3.437 3.437 3.578 3.437 3.578 31,646 3.4491 -6.41%
2010-09-16 0 0.390 0.390 0.395 0.390 0.450 1,367,300 553,441 0.4048 3.672 3.672 3.720 3.672 4.237 145,200 3.8116 2.63%
2010-09-15 0 0.380 0.380 0.390 0.365 0.385 286,000 105,980 0.3706 3.578 3.578 3.672 3.437 3.625 30,372 3.4894 -2.56%
2010-09-14 0 0.390 0.375 0.390 0.355 0.390 176,000 65,540 0.3724 3.672 3.531 3.672 3.343 3.672 18,690 3.5066 -2.50%
2010-09-13 0 0.400 0.360 0.400 0.340 0.415 182,000 68,100 0.3742 3.767 3.390 3.767 3.202 3.908 19,327 3.5235 5.26%
2010-09-10 0 0.380 0.345 0.380 0.330 0.380 266,000 95,510 0.3591 3.578 3.249 3.578 3.108 3.578 28,248 3.3811 5.56%
2010-09-09 0 0.360 0.330 0.360 - - 0 0 - 3.390 3.108 3.390 - - 0 - 0.00%
2010-09-08 0 0.360 0.335 0.370 - - 0 0 - 3.390 3.155 3.484 - - 0 - 0.00%
2010-09-07 0 0.360 0.325 0.370 0.360 0.360 20,000 7,200 0.3600 3.390 3.060 3.484 3.390 3.390 2,124 3.3900 -1.37%
2010-09-06 0 0.365 0.365 0.390 0.360 0.360 2,000 720 0.3600 3.437 3.437 3.672 3.390 3.390 212 3.3900 -5.19%
2010-09-03 0 0.385 0.360 0.385 0.340 0.400 334,000 125,710 0.3764 3.625 3.390 3.625 3.202 3.767 35,469 3.5442 16.67%
2010-09-02 0 0.330 0.325 0.350 0.330 0.330 50,000 16,500 0.3300 3.108 3.060 3.296 3.108 3.108 5,310 3.1075 0.00%
2010-09-01 0 0.330 0.345 0.350 0.330 0.345 16,000 5,370 0.3356 3.108 3.249 3.296 3.108 3.249 1,699 3.1605 0.00%
2010-08-31 0 0.330 0.315 0.335 - - 0 0 - 3.108 2.966 3.155 - - 0 - 0.00%
2010-08-30 0 0.330 0.330 0.345 0.320 0.325 30,000 9,650 0.3217 3.108 3.108 3.249 3.013 3.060 3,186 3.0290 -7.04%
2010-08-27 0 0.355 0.355 0.400 0.355 0.355 80,000 28,400 0.3550 3.343 3.343 3.767 3.343 3.343 8,496 3.3429 1.43%
2010-08-26 0 0.350 0.350 0.410 0.345 0.380 110,000 41,450 0.3768 3.296 3.296 3.861 3.249 3.578 11,681 3.5484 -7.89%
2010-08-25 0 0.380 0.320 0.385 0.380 0.380 500,000 190,000 0.3800 3.578 3.013 3.625 3.578 3.578 53,097 3.5783 0.00%
2010-08-24 0 0.380 0.380 0.420 0.380 0.380 2,000 760 0.3800 3.578 3.578 3.955 3.578 3.578 212 3.5783 0.00%
2010-08-23 0 0.380 0.360 0.415 0.350 0.380 150,000 53,100 0.3540 3.578 3.390 3.908 3.296 3.578 15,929 3.3335 8.57%
2010-08-20 0 0.350 0.350 0.390 0.350 0.360 74,000 26,540 0.3586 3.296 3.296 3.672 3.296 3.390 7,858 3.3773 1.45%
2010-08-19 0 0.345 0.345 0.350 0.345 0.350 224,000 77,910 0.3478 3.249 3.249 3.296 3.249 3.296 23,788 3.2752 0.00%
2010-08-18 0 0.345 0.325 0.345 0.345 0.345 2,000 690 0.3450 3.249 3.060 3.249 3.249 3.249 212 3.2488 0.00%
2010-08-17 0 0.345 0.330 0.345 0.310 0.345 86,000 28,060 0.3263 3.249 3.108 3.249 2.919 3.249 9,133 3.0725 -4.17%
2010-08-16 0 0.360 0.315 0.360 - - 0 0 - 3.390 2.966 3.390 - - 0 - 0.00%
2010-08-13 0 0.360 0.320 0.365 0.360 0.360 12,000 4,320 0.3600 3.390 3.013 3.437 3.390 3.390 1,274 3.3900 0.00%
2010-08-12 0 0.360 0.320 0.360 - - 0 0 - 3.390 3.013 3.390 - - 0 - 0.00%
2010-08-11 0 0.360 0.320 0.360 - - 0 0 - 3.390 3.013 3.390 - - 0 - -1.37%
2010-08-10 0 0.365 0.320 0.365 - - 0 0 - 3.437 3.013 3.437 - - 0 - -1.35%
2010-08-09 0 0.370 0.320 0.370 0.315 0.380 6,000 2,020 0.3367 3.484 3.013 3.484 2.966 3.578 637 3.1703 10.45%
2010-08-06 0 0.335 0.335 0.490 0.335 0.335 22,000 7,370 0.3350 3.155 3.155 4.614 3.155 3.155 2,336 3.1546 3.08%
2010-08-05 0 0.325 0.325 0.340 0.325 0.335 12,700 4,238 0.3337 3.060 3.060 3.202 3.060 3.155 1,349 3.1423 -4.41%
2010-08-04 0 0.340 0.335 0.340 0.340 0.340 2,000 680 0.3400 3.202 3.155 3.202 3.202 3.202 212 3.2017 1.49%
2010-08-03 0 0.335 0.335 0.350 0.335 0.335 10,000 3,350 0.3350 3.155 3.155 3.296 3.155 3.155 1,062 3.1546 -4.29%
2010-08-02 0 0.350 0.335 0.350 0.330 0.350 50,000 17,450 0.3490 3.296 3.155 3.296 3.108 3.296 5,310 3.2864 0.00%
2010-07-30 0 0.350 0.335 0.380 0.330 0.350 100,000 33,490 0.3349 3.296 3.155 3.578 3.108 3.296 10,619 3.1536 9.38%
2010-07-29 0 0.320 0.315 0.330 0.320 0.320 32,000 10,240 0.3200 3.013 2.966 3.108 3.013 3.013 3,398 3.0133 -3.03%
2010-07-28 0 0.330 0.320 0.330 0.315 0.330 224,000 73,380 0.3276 3.108 3.013 3.108 2.966 3.108 23,788 3.0848 0.00%
2010-07-27 0 0.330 0.330 0.375 0.315 0.330 8,000 2,580 0.3225 3.108 3.108 3.531 2.966 3.108 850 3.0369 1.54%
2010-07-26 0 0.325 0.325 0.395 0.320 0.325 50,000 16,040 0.3208 3.060 3.060 3.720 3.013 3.060 5,310 3.0209 -5.80%
2010-07-23 0 0.345 0.330 0.370 0.320 0.345 78,000 25,260 0.3238 3.249 3.108 3.484 3.013 3.249 8,283 3.0496 0.00%
2010-07-22 0 0.345 0.335 0.370 - - 0 0 - 3.249 3.155 3.484 - - 0 - 0.00%
2010-07-21 0 0.345 0.320 0.485 - - 0 0 - 3.249 3.013 4.567 - - 0 - 0.00%
2010-07-20 0 0.345 0.345 0.400 0.380 0.380 6,000 2,130 0.3550 3.249 3.249 3.767 3.578 3.578 637 3.3429 4.55%
2010-07-19 0 0.330 0.385 0.395 0.305 0.305 6,000 1,830 0.3050 3.108 3.625 3.720 2.872 2.872 637 2.8721 -15.38%
2010-07-16 0 0.390 0.390 0.410 - - 0 0 - 3.672 3.672 3.861 - - 0 - 11.43%
2010-07-15 0 0.350 0.350 0.380 - - 0 0 - 3.296 3.296 3.578 - - 0 - 4.48%
2010-07-14 0 0.335 0.305 0.395 - - 0 0 - 3.155 2.872 3.720 - - 0 - 0.00%
2010-07-13 0 0.335 0.305 0.415 - - 0 0 - 3.155 2.872 3.908 - - 0 - 0.00%
2010-07-12 0 0.335 0.335 0.390 - - 0 0 - 3.155 3.155 3.672 - - 0 - 0.00%
2010-07-09 0 0.335 0.315 0.390 - - 0 0 - 3.155 2.966 3.672 - - 0 - 0.00%
2010-07-08 0 0.335 0.310 0.400 - - 0 0 - 3.155 2.919 3.767 - - 0 - 0.00%
2010-07-07 0 0.335 0.310 0.400 - - 0 0 - 3.155 2.919 3.767 - - 0 - 0.00%
2010-07-06 0 0.335 0.335 0.350 0.310 0.350 140,000 46,200 0.3300 3.155 3.155 3.296 2.919 3.296 14,867 3.1075 -4.29%
2010-07-05 0 0.350 0.350 0.400 0.345 0.350 16,000 5,590 0.3494 3.296 3.296 3.767 3.249 3.296 1,699 3.2899 6.06%
2010-07-02 0 0.330 0.330 0.345 0.315 0.350 54,000 18,500 0.3426 3.108 3.108 3.249 2.966 3.296 5,735 3.2261 -5.71%
2010-06-30 0 0.350 0.320 0.360 - - 0 0 - 3.296 3.013 3.390 - - 0 - 0.00%
2010-06-29 0 0.350 0.340 0.350 0.350 0.350 34,000 11,900 0.3500 3.296 3.202 3.296 3.296 3.296 3,611 3.2958 0.00%
2010-06-28 0 0.350 0.350 0.370 0.340 0.340 10,000 3,400 0.3400 3.296 3.296 3.484 3.202 3.202 1,062 3.2017 -5.41%
2010-06-25 0 0.370 0.370 0.400 - - 0 0 - 3.484 3.484 3.767 - - 0 - 0.00%
2010-06-24 0 0.370 0.345 0.400 - - 0 0 - 3.484 3.249 3.767 - - 0 - 0.00%
2010-06-23 0 0.370 0.370 0.405 - - 0 0 - 3.484 3.484 3.814 - - 0 - 0.00%
2010-06-22 0 0.370 0.350 0.370 - - 0 0 - 3.484 3.296 3.484 - - 0 - -2.63%
2010-06-21 0 0.380 0.345 0.400 - - 0 0 - 3.578 3.249 3.767 - - 0 - 0.00%
2010-06-18 0 0.380 0.345 0.380 0.380 0.380 30,000 11,400 0.3800 3.578 3.249 3.578 3.578 3.578 3,186 3.5783 5.56%
2010-06-17 0 0.360 0.360 0.390 0.330 0.370 308,000 109,780 0.3564 3.390 3.390 3.672 3.108 3.484 32,708 3.3564 -2.70%
2010-06-15 0 0.370 0.360 0.390 - - 0 0 - 3.484 3.390 3.672 - - 0 - 0.00%
2010-06-14 0 0.370 0.370 0.395 0.370 0.370 164,000 60,680 0.3700 3.484 3.484 3.720 3.484 3.484 17,416 3.4842 2.78%
2010-06-11 0 0.360 0.350 0.360 0.360 0.360 104,000 37,440 0.3600 3.390 3.296 3.390 3.390 3.390 11,044 3.3900 0.00%
2010-06-10 0 0.360 0.360 0.370 0.350 0.370 40,000 14,400 0.3600 3.390 3.390 3.484 3.296 3.484 4,248 3.3900 -2.70%
2010-06-09 0 0.370 0.370 0.375 - - 0 0 - 3.484 3.484 3.531 - - 0 - 0.00%
2010-06-08 0 0.370 0.350 0.370 - - 0 0 - 3.484 3.296 3.484 - - 0 - -1.33%
2010-06-07 0 0.375 0.360 0.375 0.370 0.390 44,000 16,360 0.3718 3.531 3.390 3.531 3.484 3.672 4,673 3.5013 -8.54%
2010-06-04 0 0.410 0.360 0.410 0.410 0.410 20,000 8,200 0.4100 3.861 3.390 3.861 3.861 3.861 2,124 3.8608 10.81%
2010-06-03 0 0.370 0.395 0.400 - - 0 0 - 3.484 3.720 3.767 - - 0 - 0.00%
2010-06-02 0 0.370 0.370 0.380 - - 0 0 - 3.484 3.484 3.578 - - 0 - 2.78%
2010-06-01 0 0.360 0.340 0.410 - - 0 0 - 3.390 3.202 3.861 - - 0 - 0.00%
2010-05-31 0 0.360 0.360 0.410 0.355 0.360 160,000 57,180 0.3574 3.390 3.390 3.861 3.343 3.390 16,991 3.3653 -1.37%
2010-05-28 0 0.365 0.365 0.410 0.355 0.370 112,000 40,320 0.3600 3.437 3.437 3.861 3.343 3.484 11,894 3.3900 -1.35%
2010-05-27 0 0.370 0.360 0.390 - - 0 0 - 3.484 3.390 3.672 - - 0 - 0.00%
2010-05-26 0 0.370 0.355 0.400 - - 0 0 - 3.484 3.343 3.767 - - 0 - 0.00%
2010-05-25 0 0.370 0.355 0.395 - - 0 0 - 3.484 3.343 3.720 - - 0 - 0.00%
2010-05-24 0 0.370 0.370 0.385 0.360 0.360 10,000 3,600 0.3600 3.484 3.484 3.625 3.390 3.390 1,062 3.3900 2.78%
2010-05-20 0 0.360 0.360 0.390 0.360 0.365 154,000 55,950 0.3633 3.390 3.390 3.672 3.390 3.437 16,354 3.4212 -2.70%
2010-05-19 0 0.370 0.370 0.400 0.370 0.370 128,000 47,360 0.3700 3.484 3.484 3.767 3.484 3.484 13,593 3.4842 0.00%
2010-05-18 0 0.370 0.370 0.400 0.370 0.370 170,000 62,900 0.3700 3.484 3.484 3.767 3.484 3.484 18,053 3.4842 -7.50%
2010-05-17 0 0.400 0.370 0.400 0.400 0.400 230,000 92,000 0.4000 3.767 3.484 3.767 3.767 3.767 24,425 3.7667 0.00%
2010-05-14 0 0.400 0.380 0.400 0.400 0.400 110,000 44,000 0.4000 3.767 3.578 3.767 3.767 3.767 11,681 3.7667 5.26%
2010-05-13 0 0.380 0.380 0.385 0.360 0.385 108,000 40,420 0.3743 3.578 3.578 3.625 3.390 3.625 11,469 3.5243 7.04%
2010-05-12 0 0.355 0.355 0.360 0.345 0.370 546,000 194,630 0.3565 3.343 3.343 3.390 3.249 3.484 57,982 3.3567 -4.05%
2010-05-11 0 0.370 0.370 0.385 0.360 0.400 190,000 70,900 0.3732 3.484 3.484 3.625 3.390 3.767 20,177 3.5139 2.78%
2010-05-10 0 0.360 0.360 0.395 0.360 0.375 336,000 121,490 0.3616 3.390 3.390 3.720 3.390 3.531 35,681 3.4049 -2.70%
2010-05-07 0 0.370 0.370 0.390 0.355 0.380 964,000 356,340 0.3696 3.484 3.484 3.672 3.343 3.578 102,372 3.4808 -6.33%
2010-05-06 0 0.395 0.395 0.400 0.380 0.400 344,000 135,560 0.3941 3.720 3.720 3.767 3.578 3.767 36,531 3.7108 -8.14%
2010-05-05 0 0.430 0.390 0.430 0.380 0.440 78,000 31,960 0.4097 4.049 3.672 4.049 3.578 4.143 8,283 3.8584 0.00%
2010-05-04 0 0.430 0.425 0.430 0.410 0.450 650,000 283,160 0.4356 4.049 4.002 4.049 3.861 4.237 69,027 4.1022 -4.44%
2010-05-03 0 0.450 0.430 0.500 - - 0 0 - 4.237 4.049 4.708 - - 0 - 0.00%
2010-04-30 0 0.450 0.450 0.475 0.445 0.460 250,000 112,670 0.4507 4.237 4.237 4.473 4.190 4.332 26,549 4.2439 0.00%
2010-04-29 0 0.450 0.450 0.485 0.450 0.485 648,000 292,370 0.4512 4.237 4.237 4.567 4.237 4.567 68,814 4.2487 -5.26%
2010-04-28 0 0.475 0.475 0.500 0.450 0.470 220,000 101,100 0.4595 4.473 4.473 4.708 4.237 4.426 23,363 4.3274 1.06%
2010-04-27 0 0.470 0.435 0.520 0.430 0.475 390,000 182,020 0.4667 4.426 4.096 4.897 4.049 4.473 41,416 4.3949 -2.08%
2010-04-26 0 0.480 0.460 0.480 0.480 0.480 226,000 108,480 0.4800 4.520 4.332 4.520 4.520 4.520 24,000 4.5200 -1.03%
2010-04-23 0 0.485 0.475 0.485 0.480 0.520 552,000 274,030 0.4964 4.567 4.473 4.567 4.520 4.897 58,619 4.6747 1.04%
2010-04-22 0 0.480 0.460 0.480 - - 0 0 - 4.520 4.332 4.520 - - 0 - 0.00%
2010-04-21 0 0.480 0.460 0.480 0.490 0.490 66,000 32,340 0.4900 4.520 4.332 4.520 4.614 4.614 7,009 4.6142 0.00%
2010-04-20 0 0.480 0.460 0.490 - - 0 0 - 4.520 4.332 4.614 - - 0 - 0.00%
2010-04-19 0 0.480 0.480 0.490 0.460 0.480 734,000 348,640 0.4750 4.520 4.520 4.614 4.332 4.520 77,947 4.4728 -2.04%
2010-04-16 0 0.490 0.480 0.490 0.475 0.490 210,000 100,800 0.4800 4.614 4.520 4.614 4.473 4.614 22,301 4.5200 3.16%
2010-04-15 0 0.475 0.475 0.495 0.475 0.475 40,000 19,000 0.4750 4.473 4.473 4.661 4.473 4.473 4,248 4.4729 -3.06%
2010-04-14 0 0.490 0.485 0.490 0.490 0.500 550,000 273,500 0.4973 4.614 4.567 4.614 4.614 4.708 58,407 4.6827 1.03%
2010-04-13 0 0.485 0.485 0.500 0.485 0.500 592,000 293,990 0.4966 4.567 4.567 4.708 4.567 4.708 62,867 4.6764 -3.00%
2010-04-12 0 0.500 0.490 0.500 0.490 0.520 1,310,000 648,950 0.4954 4.708 4.614 4.708 4.614 4.897 139,115 4.6648 -3.85%
2010-04-09 0 0.520 0.520 0.530 0.500 0.540 114,000 59,040 0.5179 4.897 4.897 4.991 4.708 5.085 12,106 4.8768 1.96%
2010-04-08 0 0.510 0.495 0.520 0.500 0.510 442,000 222,100 0.5025 4.802 4.661 4.897 4.708 4.802 46,938 4.7318 0.00%
2010-04-07 0 0.510 0.510 0.530 0.510 0.520 720,000 369,320 0.5129 4.802 4.802 4.991 4.802 4.897 76,460 4.8302 -1.92%
2010-04-01 0 0.520 0.520 0.530 0.520 0.530 362,000 188,300 0.5202 4.897 4.897 4.991 4.897 4.991 38,442 4.8982 -5.45%
2010-03-31 0 0.550 0.530 0.550 0.550 0.550 126,000 69,300 0.5500 5.179 4.991 5.179 5.179 5.179 13,381 5.1792 1.85%
2010-03-30 0 0.540 0.520 0.540 0.540 0.550 264,000 143,500 0.5436 5.085 4.897 5.085 5.085 5.179 28,035 5.1185 0.00%
2010-03-29 0 0.540 0.520 0.540 0.540 0.540 20,000 10,800 0.5400 5.085 4.897 5.085 5.085 5.085 2,124 5.0850 3.85%
2010-03-26 0 0.520 0.510 0.520 0.520 0.520 212,000 110,240 0.5200 4.897 4.802 4.897 4.897 4.897 22,513 4.8967 0.00%
2010-03-25 0 0.520 0.520 0.540 0.510 0.520 626,000 324,340 0.5181 4.897 4.897 5.085 4.802 4.897 66,478 4.8789 -1.89%
2010-03-24 0 0.530 0.520 0.530 0.520 0.560 864,000 455,720 0.5275 4.991 4.897 4.991 4.897 5.273 91,752 4.9669 -1.85%
2010-03-23 0 0.540 0.540 0.550 0.520 0.550 84,000 45,220 0.5383 5.085 5.085 5.179 4.897 5.179 8,920 5.0693 -1.82%
2010-03-22 0 0.550 0.530 0.550 0.520 0.570 358,000 189,070 0.5281 5.179 4.991 5.179 4.897 5.367 38,018 4.9732 5.77%
2010-03-19 0 0.520 0.510 0.520 0.500 0.530 258,000 131,560 0.5099 4.897 4.802 4.897 4.708 4.991 27,398 4.8018 0.00%
2010-03-18 0 0.520 0.520 0.530 0.510 0.520 112,000 57,520 0.5136 4.897 4.897 4.991 4.802 4.897 11,894 4.8361 1.96%
2010-03-17 0 0.510 0.510 0.540 0.510 0.510 252,000 129,320 0.5132 4.802 4.802 5.085 4.802 4.802 26,761 4.8324 0.00%
2010-03-16 0 0.510 0.510 0.540 0.510 0.540 254,000 131,880 0.5192 4.802 4.802 5.085 4.802 5.085 26,973 4.8893 -1.92%
2010-03-15 0 0.520 0.510 0.550 0.520 0.550 1,192,000 630,620 0.5290 4.897 4.802 5.179 4.897 5.179 126,584 4.9818 -3.70%
2010-03-12 0 0.540 0.530 0.560 0.540 0.570 380,000 211,500 0.5566 5.085 4.991 5.273 5.085 5.367 40,354 5.2411 -5.26%
2010-03-11 0 0.570 0.550 0.580 0.520 0.570 1,424,000 760,480 0.5340 5.367 5.179 5.462 4.897 5.367 151,221 5.0289 5.56%
2010-03-10 0 0.540 0.530 0.540 0.500 0.540 1,292,000 672,740 0.5207 5.085 4.991 5.085 4.708 5.085 137,204 4.9032 1.89%
2010-03-09 0 0.530 0.530 0.570 0.530 0.580 1,498,000 831,560 0.5551 4.991 4.991 5.367 4.991 5.462 159,080 5.2273 -7.02%
2010-03-08 0 0.570 0.570 0.580 0.485 0.610 7,186,000 4,010,330 0.5581 5.367 5.367 5.462 4.567 5.744 763,115 5.2552 28.09%
2010-03-05 0 0.445 0.445 0.480 0.440 0.445 24,000 10,610 0.4421 4.190 4.190 4.520 4.143 4.190 2,549 4.1630 -3.26%
2010-03-04 0 0.460 0.440 0.465 0.460 0.485 210,000 99,200 0.4724 4.332 4.143 4.379 4.332 4.567 22,301 4.4483 -1.08%
2010-03-03 0 0.465 0.465 0.480 0.465 0.485 20,000 9,620 0.4810 4.379 4.379 4.520 4.379 4.567 2,124 4.5294 -3.12%
2010-03-02 0 0.480 0.460 0.480 0.460 0.485 688,000 332,820 0.4838 4.520 4.332 4.520 4.332 4.567 73,062 4.5553 5.49%
2010-03-01 0 0.455 0.455 0.460 0.430 0.495 638,000 287,530 0.4507 4.285 4.285 4.332 4.049 4.661 67,752 4.2438 8.33%
2010-02-26 0 0.420 0.415 0.420 0.420 0.430 620,000 263,740 0.4254 3.955 3.908 3.955 3.955 4.049 65,841 4.0057 -1.18%
2010-02-25 0 0.425 0.425 0.475 0.425 0.450 68,000 29,370 0.4319 4.002 4.002 4.473 4.002 4.237 7,221 4.0672 -1.16%
2010-02-24 0 0.430 0.430 0.440 0.430 0.430 12,000 5,160 0.4300 4.049 4.049 4.143 4.049 4.049 1,274 4.0492 -2.27%
2010-02-23 0 0.440 0.430 0.440 0.420 0.440 870,000 373,020 0.4288 4.143 4.049 4.143 3.955 4.143 92,389 4.0375 -2.22%
2010-02-22 0 0.450 0.420 0.450 - - 0 0 - 4.237 3.955 4.237 - - 0 - 0.00%
2010-02-19 0 0.450 0.420 0.450 - - 0 0 - 4.237 3.955 4.237 - - 0 - 0.00%
2010-02-18 0 0.450 0.450 0.470 0.450 0.450 96,000 43,200 0.4500 4.237 4.237 4.426 4.237 4.237 10,195 4.2375 0.00%
2010-02-17 0 0.450 0.450 0.465 0.430 0.450 120,000 52,980 0.4415 4.237 4.237 4.379 4.049 4.237 12,743 4.1575 -2.17%
2010-02-12 0 0.460 0.425 0.470 0.455 0.460 142,000 64,810 0.4564 4.332 4.002 4.426 4.285 4.332 15,080 4.2978 3.37%
2010-02-11 0 0.445 0.430 0.445 0.420 0.445 196,000 84,210 0.4296 4.190 4.049 4.190 3.955 4.190 20,814 4.0458 3.49%
2010-02-10 0 0.430 0.430 0.460 0.430 0.490 194,000 92,660 0.4776 4.049 4.049 4.332 4.049 4.614 20,602 4.4977 -4.44%
2010-02-09 0 0.450 0.440 0.480 0.430 0.485 268,800 120,428 0.4480 4.237 4.143 4.520 4.049 4.567 28,545 4.2189 -7.22%
2010-02-08 0 0.485 0.450 0.485 0.445 0.485 40,000 18,160 0.4540 4.567 4.237 4.567 4.190 4.567 4,248 4.2752 11.49%
2010-02-05 0 0.435 0.435 0.470 0.435 0.475 80,000 36,200 0.4525 4.096 4.096 4.426 4.096 4.473 8,496 4.2610 -4.40%
2010-02-04 0 0.455 0.445 0.455 0.455 0.455 1,998,000 889,550 0.4452 4.285 4.190 4.285 4.285 4.285 212,177 4.1925 0.00%
2010-02-03 0 0.455 0.455 0.475 0.450 0.455 300,000 135,020 0.4501 4.285 4.285 4.473 4.237 4.285 31,858 4.2381 1.11%
2010-02-02 0 0.450 0.450 0.480 0.405 0.450 104,000 42,290 0.4066 4.237 4.237 4.520 3.814 4.237 11,044 3.8291 -8.16%
2010-02-01 0 0.490 0.430 0.490 0.490 0.490 12,000 5,880 0.4900 4.614 4.049 4.614 4.614 4.614 1,274 4.6142 0.00%
2010-01-29 0 0.490 0.490 0.495 0.485 0.495 456,000 224,490 0.4923 4.614 4.614 4.661 4.567 4.661 48,425 4.6358 -1.01%
2010-01-28 0 0.495 0.490 0.500 0.480 0.495 200,000 97,300 0.4865 4.661 4.614 4.708 4.520 4.661 21,239 4.5812 3.13%
2010-01-27 0 0.480 0.420 0.480 - - 0 0 - 4.520 3.955 4.520 - - 0 - 0.00%
2010-01-26 0 0.480 0.435 0.500 - - 0 0 - 4.520 4.096 4.708 - - 0 - 0.00%
2010-01-25 0 0.480 0.430 0.480 - - 0 0 - 4.520 4.049 4.520 - - 0 - 0.00%
2010-01-22 0 0.480 0.480 0.495 0.450 0.465 250,000 116,140 0.4646 4.520 4.520 4.661 4.237 4.379 26,549 4.3746 3.23%
2010-01-21 0 0.465 0.465 0.480 0.450 0.450 10,000 4,500 0.4500 4.379 4.379 4.520 4.237 4.237 1,062 4.2375 -5.10%
2010-01-20 0 0.490 0.490 0.495 0.480 0.480 130,000 62,400 0.4800 4.614 4.614 4.661 4.520 4.520 13,805 4.5200 -2.00%
2010-01-19 0 0.500 0.490 0.500 0.480 0.500 400,000 195,250 0.4881 4.708 4.614 4.708 4.520 4.708 42,478 4.5965 2.04%
2010-01-18 0 0.490 0.490 0.500 0.480 0.490 326,000 159,140 0.4882 4.614 4.614 4.708 4.520 4.614 34,619 4.5968 -2.00%
2010-01-15 0 0.500 0.500 0.520 0.490 0.500 340,000 169,650 0.4990 4.708 4.708 4.897 4.614 4.708 36,106 4.6986 -3.85%
2010-01-14 0 0.520 0.490 0.530 0.490 0.530 736,000 371,510 0.5048 4.897 4.614 4.991 4.614 4.991 78,159 4.7532 4.00%
2010-01-13 0 0.500 0.490 0.500 0.500 0.500 32,000 15,800 0.4938 4.708 4.614 4.708 4.708 4.708 3,398 4.6495 0.00%
2010-01-12 0 0.500 0.510 0.520 0.480 0.480 22,000 10,560 0.4800 4.708 4.802 4.897 4.520 4.520 2,336 4.5200 0.00%
2010-01-11 0 0.500 0.490 0.500 - - 0 0 - 4.708 4.614 4.708 - - 0 - 0.00%
2010-01-08 0 0.500 0.500 0.530 0.475 0.480 236,000 113,150 0.4794 4.708 4.708 4.991 4.473 4.520 25,062 4.5148 4.17%
2010-01-07 0 0.480 0.475 0.480 0.470 0.480 138,000 66,140 0.4793 4.520 4.473 4.520 4.426 4.520 14,655 4.5132 1.05%
2010-01-06 0 0.475 0.475 0.490 0.475 0.485 410,000 195,830 0.4776 4.473 4.473 4.614 4.473 4.567 43,540 4.4977 -2.06%
2010-01-05 0 0.485 0.480 0.485 0.480 0.495 654,000 314,140 0.4803 4.567 4.520 4.567 4.520 4.661 69,451 4.5232 1.04%
2010-01-04 0 0.480 0.480 0.495 0.480 0.480 138,000 65,440 0.4742 4.520 4.520 4.661 4.520 4.520 14,655 4.4654 0.00%
2009-12-31 0 0.480 0.445 0.480 - - 0 0 - 4.520 4.190 4.520 - - 0 - 0.00%
2009-12-30 0 0.480 0.460 0.480 0.420 0.480 358,000 159,890 0.4466 4.520 4.332 4.520 3.955 4.520 38,018 4.2057 11.63%
2009-12-29 0 0.430 0.425 0.430 0.430 0.430 64,000 27,520 0.4300 4.049 4.002 4.049 4.049 4.049 6,796 4.0492 -2.27%
2009-12-28 0 0.440 0.430 0.455 0.415 0.475 318,000 135,810 0.4271 4.143 4.049 4.285 3.908 4.473 33,770 4.0216 -6.38%
2009-12-24 0 0.470 0.435 0.470 0.460 0.470 92,000 42,340 0.4602 4.426 4.096 4.426 4.332 4.426 9,770 4.3337 1.08%
2009-12-23 0 0.465 0.435 0.465 0.470 0.475 4,000 1,890 0.4725 4.379 4.096 4.379 4.426 4.473 425 4.4494 -2.11%
2009-12-22 0 0.475 0.470 0.475 0.475 0.475 8,000 3,800 0.4750 4.473 4.426 4.473 4.473 4.473 850 4.4729 0.00%
2009-12-21 0 0.475 0.430 0.475 0.475 0.475 12,000 5,700 0.4750 4.473 4.049 4.473 4.473 4.473 1,274 4.4729 -2.06%
2009-12-18 0 0.485 0.480 0.485 0.470 0.485 176,000 84,550 0.4804 4.567 4.520 4.567 4.426 4.567 18,690 4.5237 0.00%
2009-12-17 0 0.485 0.415 0.485 0.485 0.485 10,000 4,850 0.4850 4.567 3.908 4.567 4.567 4.567 1,062 4.5671 -3.00%
2009-12-16 0 0.500 0.500 0.510 0.490 0.500 104,000 51,450 0.4947 4.708 4.708 4.802 4.614 4.708 11,044 4.6585 2.04%
2009-12-15 0 0.490 0.490 0.500 0.490 0.510 490,000 246,500 0.5031 4.614 4.614 4.708 4.614 4.802 52,035 4.7372 0.00%
2009-12-14 0 0.490 0.490 0.500 0.490 0.500 568,000 281,980 0.4964 4.614 4.614 4.708 4.614 4.708 60,319 4.6748 -3.92%
2009-12-11 0 0.510 0.480 0.510 0.465 0.520 1,064,000 531,970 0.5000 4.802 4.520 4.802 4.379 4.897 112,991 4.7081 2.00%
2009-12-10 0 0.500 0.500 0.520 0.480 0.520 1,748,000 888,840 0.5085 4.708 4.708 4.897 4.520 4.897 185,628 4.7883 0.00%
2009-12-09 0 0.500 0.500 0.520 0.495 0.550 1,440,000 725,850 0.5041 4.708 4.708 4.897 4.661 5.179 152,920 4.7466 -5.66%
2009-12-08 0 0.530 0.540 0.550 0.500 0.560 2,114,000 1,115,800 0.5278 4.991 5.085 5.179 4.708 5.273 224,496 4.9703 10.42%
2009-12-07 0 0.480 0.465 0.510 0.440 0.480 1,254,000 583,060 0.4650 4.520 4.379 4.802 4.143 4.520 133,168 4.3784 5.49%
2009-12-04 0 0.455 0.445 0.455 0.435 0.460 1,144,000 511,030 0.4467 4.285 4.190 4.285 4.096 4.332 121,487 4.2065 -2.15%
2009-12-03 0 0.465 0.465 0.470 0.425 0.470 2,616,000 1,167,820 0.4464 4.379 4.379 4.426 4.002 4.426 277,805 4.2037 10.71%
2009-12-02 0 0.420 0.420 0.440 0.405 0.420 88,000 36,060 0.4098 3.955 3.955 4.143 3.814 3.955 9,345 3.8587 2.44%
2009-12-01 0 0.410 0.405 0.410 0.405 0.410 54,000 21,970 0.4069 3.861 3.814 3.861 3.814 3.861 5,735 3.8312 1.23%
2009-11-30 0 0.405 0.405 0.410 0.360 0.405 1,104,000 427,290 0.3870 3.814 3.814 3.861 3.390 3.814 117,239 3.6446 5.19%
2009-11-27 0 0.385 0.385 0.415 0.380 0.395 818,000 314,260 0.3842 3.625 3.625 3.908 3.578 3.720 86,867 3.6177 -8.33%
2009-11-26 0 0.420 0.405 0.425 0.420 0.420 6,000 2,520 0.4200 3.955 3.814 4.002 3.955 3.955 637 3.9550 0.00%
2009-11-25 0 0.420 0.410 0.420 0.405 0.420 268,000 111,270 0.4152 3.955 3.861 3.955 3.814 3.955 28,460 3.9097 -2.33%
2009-11-24 0 0.430 0.415 0.430 0.395 0.430 362,000 150,340 0.4153 4.049 3.908 4.049 3.720 4.049 38,442 3.9108 -3.37%
2009-11-23 0 0.445 0.430 0.445 0.400 0.450 1,544,000 654,060 0.4236 4.190 4.049 4.190 3.767 4.237 163,965 3.9890 8.54%
2009-11-20 0 0.410 0.405 0.415 0.400 0.410 242,000 98,880 0.4086 3.861 3.814 3.908 3.767 3.861 25,699 3.8476 0.00%
2009-11-19 0 0.410 0.385 0.410 0.400 0.410 226,000 92,460 0.4091 3.861 3.625 3.861 3.767 3.861 24,000 3.8525 0.00%
2009-11-18 0 0.410 0.400 0.410 0.410 0.420 438,000 181,770 0.4150 3.861 3.767 3.861 3.861 3.955 46,513 3.9079 0.00%
2009-11-17 0 0.410 0.410 0.415 0.405 0.415 226,000 92,740 0.4104 3.861 3.861 3.908 3.814 3.908 24,000 3.8642 3.80%
2009-11-16 0 0.395 0.380 0.400 0.375 0.395 268,000 103,100 0.3847 3.720 3.578 3.767 3.531 3.720 28,460 3.6226 6.76%
2009-11-13 0 0.370 0.370 0.385 0.360 0.420 794,000 299,020 0.3766 3.484 3.484 3.625 3.390 3.955 84,319 3.5463 -11.90%
2009-11-12 0 0.420 0.400 0.420 0.385 0.440 2,506,000 1,028,710 0.4105 3.955 3.767 3.955 3.625 4.143 266,124 3.8655 10.53%
2009-11-11 0 0.380 0.370 0.380 0.390 0.390 400,000 156,000 0.3900 3.578 3.484 3.578 3.672 3.672 42,478 3.6725 -2.56%
2009-11-10 0 0.390 0.380 0.390 0.370 0.390 160,000 60,080 0.3755 3.672 3.578 3.672 3.484 3.672 16,991 3.5360 6.85%
2009-11-09 0 0.365 0.365 0.385 0.355 0.360 290,000 103,530 0.3570 3.437 3.437 3.625 3.343 3.390 30,796 3.3618 -1.35%
2009-11-06 0 0.370 0.370 0.380 0.370 0.395 282,000 106,890 0.3790 3.484 3.484 3.578 3.484 3.720 29,947 3.5693 -1.33%
2009-11-05 0 0.375 0.375 0.380 0.375 0.380 546,000 205,500 0.3764 3.531 3.531 3.578 3.531 3.578 57,982 3.5442 0.00%
2009-11-04 0 0.375 0.365 0.385 0.355 0.390 450,000 167,700 0.3727 3.531 3.437 3.625 3.343 3.672 47,788 3.5093 2.74%
2009-11-03 0 0.365 0.365 0.395 0.365 0.365 4,000 1,460 0.3650 3.437 3.437 3.720 3.437 3.437 425 3.4371 -1.35%
2009-11-02 0 0.370 0.370 0.380 0.370 0.375 200,000 74,800 0.3740 3.484 3.484 3.578 3.484 3.531 21,239 3.5218 -1.33%
2009-10-30 0 0.375 0.375 0.390 0.370 0.375 56,000 20,820 0.3718 3.531 3.531 3.672 3.484 3.531 5,947 3.5010 4.17%
2009-10-29 0 0.360 0.360 0.390 0.355 0.360 82,000 29,510 0.3599 3.390 3.390 3.672 3.343 3.390 8,708 3.3889 -5.26%
2009-10-28 0 0.380 0.380 0.390 0.380 0.380 256,000 97,280 0.3800 3.578 3.578 3.672 3.578 3.578 27,186 3.5783 -2.56%
2009-10-27 0 0.390 0.375 0.390 0.375 0.390 220,000 84,300 0.3832 3.672 3.531 3.672 3.531 3.672 23,363 3.6083 4.00%
2009-10-23 0 0.375 0.375 0.395 0.375 0.380 374,000 141,540 0.3784 3.531 3.531 3.720 3.531 3.578 39,717 3.5637 -1.32%
2009-10-22 0 0.380 0.375 0.380 0.380 0.390 400,000 153,000 0.3825 3.578 3.531 3.578 3.578 3.672 42,478 3.6019 -1.30%
2009-10-21 0 0.385 0.375 0.385 0.390 0.390 150,000 58,500 0.3900 3.625 3.531 3.625 3.672 3.672 15,929 3.6725 0.00%
2009-10-20 0 0.385 0.385 0.390 0.380 0.395 964,000 372,390 0.3863 3.625 3.625 3.672 3.578 3.720 102,372 3.6376 4.05%
2009-10-19 0 0.370 0.370 0.395 0.370 0.380 192,000 71,240 0.3710 3.484 3.484 3.720 3.484 3.578 20,389 3.4940 -1.33%
2009-10-16 0 0.375 0.375 0.380 0.370 0.375 166,000 62,170 0.3745 3.531 3.531 3.578 3.484 3.531 17,628 3.5267 0.00%
2009-10-15 0 0.375 0.375 0.385 0.375 0.380 204,000 77,410 0.3795 3.531 3.531 3.625 3.531 3.578 21,664 3.5733 -2.60%
2009-10-14 0 0.385 0.375 0.385 0.385 0.385 50,000 19,250 0.3850 3.625 3.531 3.625 3.625 3.625 5,310 3.6254 4.05%
2009-10-13 0 0.370 0.370 0.385 0.370 0.380 340,000 127,610 0.3753 3.484 3.484 3.625 3.484 3.578 36,106 3.5343 0.00%
2009-10-12 0 0.370 0.370 0.380 0.365 0.365 54,000 19,710 0.3650 3.484 3.484 3.578 3.437 3.437 5,735 3.4371 0.00%
2009-10-09 0 0.370 0.370 0.380 0.360 0.370 160,000 58,640 0.3665 3.484 3.484 3.578 3.390 3.484 16,991 3.4512 4.23%
2009-10-08 0 0.355 0.355 0.370 0.355 0.355 230,000 81,650 0.3550 3.343 3.343 3.484 3.343 3.343 24,425 3.3429 -4.05%
2009-10-07 0 0.370 0.365 0.370 0.365 0.370 256,000 94,420 0.3688 3.484 3.437 3.484 3.437 3.484 27,186 3.4731 1.37%
2009-10-06 0 0.365 0.355 0.365 0.365 0.375 436,000 161,600 0.3706 3.437 3.343 3.437 3.437 3.531 46,301 3.4902 0.00%
2009-10-05 0 0.365 0.360 0.385 0.365 0.370 126,000 46,120 0.3660 3.437 3.390 3.625 3.437 3.484 13,381 3.4468 -5.19%
2009-10-02 0 0.385 0.385 0.390 0.385 0.385 240,000 92,400 0.3850 3.625 3.625 3.672 3.625 3.625 25,487 3.6254 -1.28%
2009-09-30 0 0.390 0.385 0.390 0.390 0.390 500,000 195,000 0.3900 3.672 3.625 3.672 3.672 3.672 53,097 3.6725 1.30%
2009-09-29 0 0.385 0.380 0.385 0.385 0.395 200,000 78,100 0.3905 3.625 3.578 3.625 3.625 3.720 21,239 3.6772 -2.53%
2009-09-28 0 0.395 0.395 0.405 0.390 0.395 388,000 152,910 0.3941 3.720 3.720 3.814 3.672 3.720 41,204 3.7111 3.95%
2009-09-25 0 0.380 0.380 0.390 0.375 0.380 248,000 93,740 0.3780 3.578 3.578 3.672 3.531 3.578 26,336 3.5593 1.33%
2009-09-24 0 0.375 0.375 0.380 0.375 0.390 496,000 189,780 0.3826 3.531 3.531 3.578 3.531 3.672 52,673 3.6030 -1.32%
2009-09-23 0 0.380 0.380 0.385 0.350 0.380 1,344,000 496,800 0.3696 3.578 3.578 3.625 3.296 3.578 142,726 3.4808 5.56%
2009-09-22 0 0.360 0.360 0.370 0.360 0.385 514,000 187,590 0.3650 3.390 3.390 3.484 3.390 3.625 54,584 3.4367 -4.00%
2009-09-21 0 0.375 0.375 0.390 0.370 0.395 1,690,000 651,830 0.3857 3.531 3.531 3.672 3.484 3.720 179,469 3.6320 4.17%
2009-09-18 0 0.360 0.360 0.380 0.355 0.370 200,000 72,500 0.3625 3.390 3.390 3.578 3.343 3.484 21,239 3.4135 -4.00%
2009-09-17 0 0.375 0.370 0.385 0.370 0.385 344,000 129,670 0.3769 3.531 3.484 3.625 3.484 3.625 36,531 3.5496 -2.60%
2009-09-16 0 0.385 0.370 0.385 0.360 0.385 1,172,000 437,870 0.3736 3.625 3.484 3.625 3.390 3.625 124,460 3.5182 5.48%
2009-09-15 0 0.365 0.365 0.380 - - 0 0 - 3.437 3.437 3.578 - - 0 - 0.00%
2009-09-14 0 0.365 0.355 0.375 0.355 0.365 674,000 243,040 0.3606 3.437 3.343 3.531 3.343 3.437 71,575 3.3956 -2.67%
2009-09-11 0 0.375 0.365 0.375 0.375 0.380 150,000 56,500 0.3767 3.531 3.437 3.531 3.531 3.578 15,929 3.5469 2.74%
2009-09-10 0 0.365 0.365 0.400 0.360 0.410 840,000 310,230 0.3693 3.437 3.437 3.767 3.390 3.861 89,204 3.4778 -5.19%
2009-09-09 0 0.385 0.370 0.390 0.375 0.405 2,560,000 990,360 0.3869 3.625 3.484 3.672 3.531 3.814 271,858 3.6429 1.32%
2009-09-08 0 0.380 0.375 0.385 0.320 0.380 2,406,000 864,540 0.3593 3.578 3.531 3.625 3.013 3.578 255,504 3.3837 24.59%
2009-09-07 0 0.305 0.305 0.340 0.300 0.305 208,000 62,850 0.3022 2.872 2.872 3.202 2.825 2.872 22,088 2.8454 1.67%
2009-09-04 0 0.300 0.300 0.330 0.300 0.330 350,000 106,500 0.3043 2.825 2.825 3.108 2.825 3.108 37,168 2.8654 -6.25%
2009-09-03 0 0.320 0.290 0.320 0.320 0.320 158,000 50,560 0.3200 3.013 2.731 3.013 3.013 3.013 16,779 3.0133 0.00%
2009-09-02 0 0.320 0.295 0.320 - - 8,000 2,560 0.3200 3.013 2.778 3.013 - - 850 3.0133 0.00%
2009-09-01 0 0.320 0.320 0.330 0.320 0.320 270,000 87,400 0.3237 3.013 3.013 3.108 3.013 3.013 28,673 3.0482 0.00%
2009-08-31 0 0.320 0.310 0.320 0.320 0.320 102,000 32,660 0.3202 3.013 2.919 3.013 3.013 3.013 10,832 3.0152 -4.48%
2009-08-28 0 0.335 0.320 0.335 0.335 0.350 156,000 52,350 0.3356 3.155 3.013 3.155 3.155 3.296 16,566 3.1600 -1.47%
2009-08-27 0 0.340 0.330 0.340 0.330 0.340 134,000 45,520 0.3397 3.202 3.108 3.202 3.108 3.202 14,230 3.1989 3.03%
2009-08-26 0 0.330 0.330 0.350 0.330 0.330 2,000 660 0.3300 3.108 3.108 3.296 3.108 3.108 212 3.1075 -2.94%
2009-08-25 0 0.340 0.330 0.365 - - 0 0 - 3.202 3.108 3.437 - - 0 - 0.00%
2009-08-24 0 0.340 0.330 0.340 0.335 0.340 834,000 282,060 0.3382 3.202 3.108 3.202 3.155 3.202 88,566 3.1847 0.00%
2009-08-21 0 0.340 0.325 0.340 0.300 0.360 264,000 89,180 0.3378 3.202 3.060 3.202 2.825 3.390 28,035 3.1810 -8.11%
2009-08-20 0 0.370 0.325 0.330 0.310 0.380 842,000 288,010 0.3421 3.484 3.060 3.108 2.919 3.578 89,416 3.2210 19.35%
2009-08-19 0 0.310 0.310 0.340 0.300 0.390 40,000 12,750 0.3188 2.919 2.919 3.202 2.825 3.672 4,248 3.0016 -10.14%
2009-08-18 0 0.345 0.350 0.370 0.330 0.345 290,000 96,150 0.3316 3.249 3.296 3.484 3.108 3.249 30,796 3.1221 6.15%
2009-08-17 0 0.325 0.325 0.340 0.320 0.340 198,000 64,170 0.3241 3.060 3.060 3.202 3.013 3.202 21,027 3.0519 -4.41%
2009-08-14 0 0.340 0.330 0.340 0.330 0.340 446,000 148,740 0.3335 3.202 3.108 3.202 3.108 3.202 47,363 3.1404 0.00%
2009-08-13 0 0.340 0.335 0.340 0.340 0.340 206,000 70,040 0.3400 3.202 3.155 3.202 3.202 3.202 21,876 3.2017 -1.45%
2009-08-12 0 0.345 0.335 0.355 0.330 0.345 300,000 100,500 0.3350 3.249 3.155 3.343 3.108 3.249 31,858 3.1546 -1.43%
2009-08-11 0 0.350 0.350 0.355 0.350 0.350 260,000 91,000 0.3500 3.296 3.296 3.343 3.296 3.296 27,611 3.2958 1.45%
2009-08-10 0 0.345 0.345 0.355 0.345 0.360 310,000 108,510 0.3500 3.249 3.249 3.343 3.249 3.390 32,920 3.2961 -1.43%
2009-08-07 0 0.350 0.350 0.360 0.330 0.360 998,000 342,530 0.3432 3.296 3.296 3.390 3.108 3.390 105,982 3.2320 -5.41%
2009-08-06 1 - - - - - 0 0 - 3.484 - - - - 0 - 0.00%
2009-08-05 1 - - - - - 0 0 - 3.484 - - - - 0 - 0.00%
2009-08-04 1 - - - - - 0 0 - 3.484 - - - - 0 - 0.00%
2009-08-03 0 0.370 0.370 0.375 0.360 0.405 868,000 318,620 0.3671 3.484 3.484 3.531 3.390 3.814 92,177 3.4566 -2.63%
2009-07-31 0 0.380 0.360 0.380 0.360 0.380 1,100,000 402,260 0.3657 3.578 3.390 3.578 3.390 3.578 116,814 3.4436 2.70%
2009-07-30 0 0.370 0.365 0.380 0.370 0.375 1,300,000 482,000 0.3708 3.484 3.437 3.578 3.484 3.531 138,053 3.4914 -3.90%
2009-07-29 0 0.385 0.375 0.395 0.365 0.385 888,000 330,170 0.3718 3.625 3.531 3.720 3.437 3.625 94,301 3.5012 1.32%
2009-07-28 0 0.380 0.380 0.400 0.370 0.410 964,000 368,430 0.3822 3.578 3.578 3.767 3.484 3.861 102,372 3.5989 5.56%
2009-07-27 0 0.360 0.360 0.370 0.360 0.380 978,000 366,540 0.3748 3.390 3.390 3.484 3.390 3.578 103,858 3.5292 -4.00%
2009-07-24 0 0.375 0.375 0.395 0.375 0.380 718,000 270,720 0.3770 3.531 3.531 3.720 3.531 3.578 76,248 3.5505 -6.25%
2009-07-23 0 0.400 0.385 0.420 0.365 0.420 378,000 148,130 0.3919 3.767 3.625 3.955 3.437 3.955 40,142 3.6902 8.11%
2009-07-22 0 0.370 0.365 0.400 0.365 0.370 280,000 102,850 0.3673 3.484 3.437 3.767 3.437 3.484 29,735 3.4589 0.00%
2009-07-21 0 0.370 0.370 0.390 0.370 0.370 398,000 147,260 0.3700 3.484 3.484 3.672 3.484 3.484 42,265 3.4842 -2.63%
2009-07-20 0 0.380 0.370 0.400 0.380 0.400 380,000 150,150 0.3951 3.578 3.484 3.767 3.578 3.767 40,354 3.7208 -5.00%
2009-07-17 0 0.400 0.390 0.400 0.360 0.405 168,000 65,460 0.3896 3.767 3.672 3.767 3.390 3.814 17,841 3.6691 0.00%
2009-07-16 0 0.400 0.395 0.400 0.395 0.405 500,000 199,820 0.3996 3.767 3.720 3.767 3.720 3.814 53,097 3.7633 -5.88%
2009-07-15 0 0.425 0.385 0.425 - - 0 0 - 4.002 3.625 4.002 - - 0 - -2.30%
2009-07-14 0 0.435 0.410 0.435 0.400 0.440 232,000 96,020 0.4139 4.096 3.861 4.096 3.767 4.143 24,637 3.8974 8.75%
2009-07-13 0 0.400 0.400 0.420 0.400 0.400 40,000 16,000 0.4000 3.767 3.767 3.955 3.767 3.767 4,248 3.7667 -4.76%
2009-07-10 0 0.420 0.415 0.445 0.415 0.450 1,452,000 632,770 0.4358 3.955 3.908 4.190 3.908 4.237 154,195 4.1037 3.70%
2009-07-09 0 0.405 0.405 0.410 0.380 0.410 38,000 15,440 0.4063 3.814 3.814 3.861 3.578 3.861 4,035 3.8261 6.58%
2009-07-08 0 0.380 0.380 0.410 0.370 0.400 830,000 312,500 0.3765 3.578 3.578 3.861 3.484 3.767 88,142 3.5454 2.70%
2009-07-07 0 0.370 0.370 0.400 0.370 0.385 922,000 349,840 0.3794 3.484 3.484 3.767 3.484 3.625 97,912 3.5730 -2.63%
2009-07-06 0 0.380 0.380 0.400 0.380 0.410 124,000 48,380 0.3902 3.578 3.578 3.767 3.578 3.861 13,168 3.6740 -5.00%
2009-07-03 0 0.400 0.380 0.415 0.360 0.400 214,000 84,080 0.3929 3.767 3.578 3.908 3.390 3.767 22,726 3.6998 1.27%
2009-07-02 0 0.395 0.395 0.415 0.370 0.400 1,492,000 582,740 0.3906 3.720 3.720 3.908 3.484 3.767 158,442 3.6779 0.00%
2009-06-30 0 0.395 0.370 0.415 0.325 0.400 1,018,000 384,680 0.3779 3.720 3.484 3.908 3.060 3.767 108,106 3.5584 14.49%
2009-06-29 0 0.345 0.320 0.345 0.300 0.355 186,000 62,960 0.3385 3.249 3.013 3.249 2.825 3.343 19,752 3.1875 -1.43%
2009-06-26 0 0.350 0.300 0.370 0.350 0.355 460,000 161,500 0.3511 3.296 2.825 3.484 3.296 3.343 48,850 3.3061 -5.41%
2009-06-25 0 0.370 0.370 0.375 0.350 0.370 20,000 7,090 0.3545 3.484 3.484 3.531 3.296 3.484 2,124 3.3382 -1.33%
2009-06-24 0 0.375 0.370 0.380 0.365 0.375 296,000 109,620 0.3703 3.531 3.484 3.578 3.437 3.531 31,434 3.4873 4.17%
2009-06-23 0 0.360 0.340 0.395 0.350 0.360 342,000 119,720 0.3501 3.390 3.202 3.720 3.296 3.390 36,319 3.2964 0.00%
2009-06-22 0 0.360 0.360 0.390 0.360 0.380 176,000 66,360 0.3770 3.390 3.390 3.672 3.390 3.578 18,690 3.5505 -6.49%
2009-06-19 0 0.385 0.380 0.395 0.350 0.385 2,340,000 848,720 0.3627 3.625 3.578 3.720 3.296 3.625 248,496 3.4154 -2.53%
2009-06-18 0 0.395 0.390 0.395 0.385 0.395 84,000 32,680 0.3890 3.720 3.672 3.720 3.625 3.720 8,920 3.6635 -7.06%
2009-06-17 0 0.425 0.395 0.425 - - 0 0 - 4.002 3.720 4.002 - - 0 - -1.16%
2009-06-16 0 0.430 0.420 0.430 0.390 0.430 518,000 209,320 0.4041 4.049 3.955 4.049 3.672 4.049 55,009 3.8052 8.86%
2009-06-15 0 0.395 0.395 0.430 0.395 0.395 30,000 11,850 0.3950 3.720 3.720 4.049 3.720 3.720 3,186 3.7196 -5.95%
2009-06-12 0 0.420 0.405 0.430 0.420 0.445 1,146,000 505,320 0.4409 3.955 3.814 4.049 3.955 4.190 121,699 4.1522 -4.55%
2009-06-11 0 0.440 0.420 0.440 0.420 0.450 412,000 178,750 0.4339 4.143 3.955 4.143 3.955 4.237 43,752 4.0855 -2.22%
2009-06-10 0 0.450 0.435 0.450 0.430 0.450 1,136,000 502,570 0.4424 4.237 4.096 4.237 4.049 4.237 120,637 4.1660 3.45%
2009-06-09 0 0.435 0.420 0.440 0.415 0.435 600,000 253,100 0.4218 4.096 3.955 4.143 3.908 4.096 63,717 3.9723 1.16%
2009-06-08 0 0.430 0.430 0.450 0.425 0.460 510,000 228,180 0.4474 4.049 4.049 4.237 4.002 4.332 54,159 4.2131 -2.27%
2009-06-05 0 0.440 0.435 0.450 0.420 0.450 724,000 314,000 0.4337 4.143 4.096 4.237 3.955 4.237 76,885 4.0840 0.00%
2009-06-04 0 0.440 0.420 0.440 0.420 0.440 806,000 341,520 0.4237 4.143 3.955 4.143 3.955 4.143 85,593 3.9900 2.33%
2009-06-03 0 0.430 0.420 0.445 0.410 0.455 1,048,000 445,670 0.4253 4.049 3.955 4.190 3.861 4.285 111,292 4.0045 2.38%
2009-06-02 0 0.420 0.415 0.430 0.405 0.455 782,000 333,600 0.4266 3.955 3.908 4.049 3.814 4.285 83,044 4.0171 -7.69%
2009-06-01 0 0.455 0.455 0.460 0.450 0.500 8,560,000 3,959,350 0.4625 4.285 4.285 4.332 4.237 4.708 909,027 4.3556 1.11%
2009-05-29 0 0.450 0.430 0.450 0.340 0.450 3,274,000 1,270,030 0.3879 4.237 4.049 4.237 3.202 4.237 347,681 3.6529 32.35%
2009-05-27 0 0.340 0.340 0.365 0.340 0.370 646,000 235,070 0.3639 3.202 3.202 3.437 3.202 3.484 68,602 3.4266 4.62%
2009-05-26 0 0.325 0.325 0.345 0.320 0.345 344,000 115,530 0.3358 3.060 3.060 3.249 3.013 3.249 36,531 3.1625 -7.14%
2009-05-25 0 0.350 0.340 0.355 0.310 0.350 690,000 220,940 0.3202 3.296 3.202 3.343 2.919 3.296 73,274 3.0152 9.38%
2009-05-22 0 0.320 0.310 0.340 0.320 0.350 968,000 323,110 0.3338 3.013 2.919 3.202 3.013 3.296 102,796 3.1432 -3.03%
2009-05-21 0 0.330 0.325 0.340 0.315 0.350 2,154,000 697,110 0.3236 3.108 3.060 3.202 2.966 3.296 228,743 3.0476 -2.94%
2009-05-20 0 0.340 0.335 0.345 0.335 0.350 622,000 213,570 0.3434 3.202 3.155 3.249 3.155 3.296 66,053 3.2333 1.49%
2009-05-19 0 0.335 0.330 0.350 0.330 0.360 582,000 203,170 0.3491 3.155 3.108 3.296 3.108 3.390 61,805 3.2873 -4.29%
2009-05-18 0 0.350 0.345 0.350 0.300 0.360 2,008,000 700,040 0.3486 3.296 3.249 3.296 2.825 3.390 213,239 3.2829 7.69%
2009-05-15 0 0.325 0.325 0.350 0.275 0.350 3,198,000 962,620 0.3010 3.060 3.060 3.296 2.590 3.296 339,611 2.8345 30.00%
2009-05-14 0 0.250 0.250 0.275 0.250 0.270 70,000 18,320 0.2617 2.354 2.354 2.590 2.354 2.543 7,434 2.4645 -7.41%
2009-05-13 0 0.270 0.260 0.270 0.270 0.275 244,000 66,630 0.2731 2.543 2.448 2.543 2.543 2.590 25,912 2.5714 0.00%
2009-05-12 0 0.270 0.246 0.280 0.250 0.270 164,000 43,250 0.2637 2.543 2.317 2.637 2.354 2.543 17,416 2.4834 -1.82%
2009-05-11 0 0.275 0.260 0.275 0.250 0.280 1,032,000 273,900 0.2654 2.590 2.448 2.590 2.354 2.637 109,593 2.4992 -1.79%
2009-05-08 0 0.280 0.270 0.280 0.230 0.320 932,000 264,420 0.2837 2.637 2.543 2.637 2.166 3.013 98,973 2.6716 21.21%
2009-05-07 0 0.231 0.220 0.249 - - 0 0 - 2.175 2.072 2.345 - - 0 - 0.00%
2009-05-06 0 0.231 0.231 0.249 0.230 0.249 374,000 87,608 0.2342 2.175 2.175 2.345 2.166 2.345 39,717 2.2058 7.44%
2009-05-05 0 0.215 0.215 0.230 0.215 0.220 474,000 108,290 0.2285 2.025 2.025 2.166 2.025 2.072 50,336 2.1513 0.00%
2009-05-04 0 0.215 0.151 - - - 0 0 - 2.025 1.422 - - - 0 - 0.00%
2009-04-30 0 0.215 0.215 0.250 0.215 0.215 96,000 20,640 0.2150 2.025 2.025 2.354 2.025 2.025 10,195 2.0246 2.38%
2009-04-29 0 0.210 0.151 - - - 0 0 - 1.977 1.422 - - - 0 - 0.00%
2009-04-28 0 0.210 0.124 0.210 0.220 0.220 24,000 5,280 0.2200 1.977 1.168 1.977 2.072 2.072 2,549 2.0717 -8.70%
2009-04-27 0 0.230 0.150 0.240 0.230 0.240 198,000 45,620 0.2304 2.166 1.413 2.260 2.166 2.260 21,027 2.1696 -8.00%
2009-04-24 0 0.250 0.152 0.250 0.250 0.250 200,000 50,000 0.2500 2.354 1.431 2.354 2.354 2.354 21,239 2.3542 4.17%
2009-04-23 0 0.240 0.180 0.240 0.240 0.240 130,000 31,200 0.2400 2.260 1.695 2.260 2.260 2.260 13,805 2.2600 2.56%
2009-04-22 0 0.234 0.225 0.250 0.230 0.250 168,000 39,392 0.2345 2.203 2.119 2.354 2.166 2.354 17,841 2.2080 0.00%
2009-04-21 0 0.234 0.234 0.260 0.233 0.234 28,000 6,534 0.2334 2.203 2.203 2.448 2.194 2.203 2,973 2.1974 0.43%
2009-04-20 0 0.233 0.233 0.255 0.233 0.233 44,000 10,252 0.2330 2.194 2.194 2.401 2.194 2.194 4,673 2.1941 0.00%
2009-04-17 0 0.233 0.229 0.270 0.226 0.234 440,000 101,900 0.2316 2.194 2.156 2.543 2.128 2.203 46,726 2.1808 -6.80%
2009-04-16 0 0.250 0.231 0.260 0.250 0.260 670,000 168,650 0.2517 2.354 2.175 2.448 2.354 2.448 71,150 2.3703 -3.85%
2009-04-15 0 0.260 0.224 0.260 0.241 0.260 312,000 78,664 0.2521 2.448 2.109 2.448 2.269 2.448 33,133 2.3742 7.88%
2009-04-14 0 0.241 0.230 0.241 0.230 0.242 414,000 98,808 0.2387 2.269 2.166 2.269 2.166 2.279 43,965 2.2474 3.88%
2009-04-09 0 0.232 0.216 0.232 0.232 0.232 140,000 32,480 0.2320 2.185 2.034 2.185 2.185 2.185 14,867 2.1847 1.75%
2009-04-08 0 0.228 0.208 0.230 - - 0 0 - 2.147 1.959 2.166 - - 0 - 0.00%
2009-04-07 0 0.228 0.228 0.280 0.228 0.228 20,000 4,560 0.2280 2.147 2.147 2.637 2.147 2.147 2,124 2.1470 -0.44%
2009-04-06 0 0.229 0.229 0.240 0.229 0.250 454,000 109,456 0.2411 2.156 2.156 2.260 2.156 2.354 48,212 2.2703 -5.37%
2009-04-03 0 0.242 0.242 0.243 0.225 0.243 140,000 31,610 0.2258 2.279 2.279 2.288 2.119 2.288 14,867 2.1261 7.56%
2009-04-02 0 0.225 0.225 0.250 0.222 0.225 210,000 46,750 0.2226 2.119 2.119 2.354 2.091 2.119 22,301 2.0963 -3.43%
2009-04-01 0 0.233 0.224 0.320 - - 0 0 - 2.194 2.109 3.013 - - 0 - 0.00%
2009-03-31 0 0.233 0.224 0.243 0.223 0.233 20,000 4,560 0.2280 2.194 2.109 2.288 2.100 2.194 2,124 2.1470 0.00%
2009-03-30 0 0.233 0.233 0.250 0.228 0.233 172,000 39,590 0.2302 2.194 2.194 2.354 2.147 2.194 18,265 2.1675 1.75%
2009-03-27 0 0.229 0.229 0.238 0.220 0.229 174,000 38,902 0.2236 2.156 2.156 2.241 2.072 2.156 18,478 2.1053 -3.78%
2009-03-26 0 0.238 0.223 0.238 0.219 0.238 44,000 9,826 0.2233 2.241 2.100 2.241 2.062 2.241 4,673 2.1029 0.00%
2009-03-25 0 0.238 0.230 0.238 0.220 0.240 506,000 113,656 0.2246 2.241 2.166 2.241 2.072 2.260 53,735 2.1151 8.18%
2009-03-24 0 0.220 0.220 0.275 0.211 0.211 10,000 2,110 0.2110 2.072 2.072 2.590 1.987 1.987 1,062 1.9869 4.76%
2009-03-23 0 0.210 0.210 0.240 0.210 0.210 100,000 21,000 0.2100 1.977 1.977 2.260 1.977 1.977 10,619 1.9775 -4.55%
2009-03-20 0 0.220 0.220 0.250 0.220 0.220 110,000 24,200 0.2200 2.072 2.072 2.354 2.072 2.072 11,681 2.0717 -4.35%
2009-03-19 0 0.230 0.225 0.235 0.225 0.230 530,000 121,740 0.2297 2.166 2.119 2.213 2.119 2.166 56,283 2.1630 2.22%
2009-03-18 0 0.225 0.225 0.240 - - 0 0 - 2.119 2.119 2.260 - - 0 - 0.00%
2009-03-17 0 0.225 0.220 0.225 0.225 0.225 78,000 17,550 0.2250 2.119 2.072 2.119 2.119 2.119 8,283 2.1188 0.00%
2009-03-16 0 0.225 0.225 0.240 0.225 0.230 34,000 7,630 0.2244 2.119 2.119 2.260 2.119 2.166 3,611 2.1132 -2.17%
2009-03-13 0 0.230 0.230 0.240 0.230 0.241 110,000 26,388 0.2399 2.166 2.166 2.260 2.166 2.269 11,681 2.2590 -4.17%
2009-03-12 0 0.240 0.240 0.245 - - 0 0 - 2.260 2.260 2.307 - - 0 - 8.60%
2009-03-11 0 0.221 0.221 0.248 0.220 0.220 100,000 22,000 0.2200 2.081 2.081 2.335 2.072 2.072 10,619 2.0717 -11.60%
2009-03-10 0 0.250 0.250 0.255 0.245 0.250 460,000 114,450 0.2488 2.354 2.354 2.401 2.307 2.354 48,850 2.3429 4.17%
2009-03-09 0 0.240 0.201 0.240 0.240 0.240 500,000 120,000 0.2400 2.260 1.893 2.260 2.260 2.260 53,097 2.2600 2.13%
2009-03-06 0 0.235 0.200 0.245 - - 0 0 - 2.213 1.883 2.307 - - 0 - 0.00%
2009-03-05 0 0.235 0.220 0.235 0.235 0.240 80,000 18,428 0.2304 2.213 2.072 2.213 2.213 2.260 8,496 2.1691 3.07%
2009-03-04 0 0.228 0.228 0.245 0.210 0.235 146,000 31,370 0.2149 2.147 2.147 2.307 1.977 2.213 15,504 2.0233 3.64%
2009-03-03 0 0.220 0.220 0.235 0.220 0.240 212,000 48,030 0.2266 2.072 2.072 2.213 2.072 2.260 22,513 2.1334 0.00%
2009-03-02 0 0.220 0.220 0.250 0.200 0.220 100,000 21,000 0.2100 2.072 2.072 2.354 1.883 2.072 10,619 1.9775 -8.33%
2009-02-27 0 0.240 0.230 0.240 - - 0 0 - 2.260 2.166 2.260 - - 0 - -4.00%
2009-02-26 0 0.250 0.240 0.255 0.240 0.260 300,000 75,400 0.2513 2.354 2.260 2.401 2.260 2.448 31,858 2.3667 -5.66%
2009-02-25 0 0.265 0.250 0.265 0.250 0.265 116,000 29,050 0.2504 2.495 2.354 2.495 2.354 2.495 12,319 2.3582 11.34%
2009-02-24 0 0.238 0.232 0.238 0.220 0.250 692,000 155,186 0.2243 2.241 2.185 2.241 2.072 2.354 73,487 2.1118 -4.80%
2009-02-23 0 0.250 0.232 0.250 0.210 0.300 1,354,000 378,330 0.2794 2.354 2.185 2.354 1.977 2.825 143,788 2.6312 23.15%
2009-02-20 0 0.203 0.203 0.230 0.200 0.200 60,000 12,000 0.2000 1.912 1.912 2.166 1.883 1.883 6,372 1.8833 -7.73%
2009-02-19 0 0.220 0.220 0.238 0.220 0.238 546,000 126,160 0.2311 2.072 2.072 2.241 2.072 2.241 57,982 2.1758 -2.22%
2009-02-18 0 0.225 0.220 0.225 0.220 0.225 126,000 27,870 0.2212 2.119 2.072 2.119 2.072 2.119 13,381 2.0829 -2.17%
2009-02-17 0 0.230 0.220 0.238 0.219 0.230 1,548,000 343,330 0.2218 2.166 2.072 2.241 2.062 2.166 164,389 2.0885 9.52%
2009-02-16 0 0.210 0.210 0.216 0.210 0.220 350,000 75,200 0.2149 1.977 1.977 2.034 1.977 2.072 37,168 2.0232 -4.55%
2009-02-13 0 0.220 0.206 0.220 0.206 0.220 136,000 29,140 0.2143 2.072 1.940 2.072 1.940 2.072 14,442 2.0177 9.45%
2009-02-12 0 0.201 0.201 0.213 0.190 0.219 672,000 135,844 0.2021 1.893 1.893 2.006 1.789 2.062 71,363 1.9036 -10.67%
2009-02-11 0 0.225 0.215 0.244 0.181 0.240 478,000 96,556 0.2020 2.119 2.025 2.298 1.704 2.260 50,761 1.9022 7.14%
2009-02-10 0 0.210 0.195 0.210 0.210 0.210 18,000 3,780 0.2100 1.977 1.836 1.977 1.977 1.977 1,912 1.9775 -0.94%
2009-02-09 0 0.212 0.212 0.220 0.212 0.225 278,000 62,006 0.2230 1.996 1.996 2.072 1.996 2.119 29,522 2.1003 -7.83%
2009-02-06 0 0.230 0.230 0.240 0.220 0.238 706,000 160,942 0.2280 2.166 2.166 2.260 2.072 2.241 74,973 2.1467 0.00%
2009-02-05 0 0.230 0.210 0.230 - - 50,000 12,000 0.2400 2.166 1.977 2.166 - - 5,310 2.2600 0.00%
2009-02-04 0 0.230 0.224 0.230 0.222 0.230 150,000 34,144 0.2276 2.166 2.109 2.166 2.091 2.166 15,929 2.1435 4.55%
2009-02-03 0 0.220 0.220 0.237 - - 50,000 11,000 0.2200 2.072 2.072 2.232 - - 5,310 2.0717 0.00%
2009-02-02 0 0.220 0.200 0.240 0.220 0.240 94,000 20,960 0.2230 2.072 1.883 2.260 2.072 2.260 9,982 2.0997 -9.84%
2009-01-30 0 0.244 0.220 0.244 0.240 0.250 50,000 12,300 0.2460 2.298 2.072 2.298 2.260 2.354 5,310 2.3165 3.83%
2009-01-29 0 0.235 0.235 0.250 0.230 0.250 198,000 48,550 0.2452 2.213 2.213 2.354 2.166 2.354 21,027 2.3090 -6.00%
2009-01-23 0 0.250 0.225 0.260 - - 0 0 - 2.354 2.119 2.448 - - 0 - 0.00%
2009-01-22 0 0.250 0.250 0.265 0.220 0.250 368,000 88,820 0.2414 2.354 2.354 2.495 2.072 2.354 39,080 2.2728 8.70%
2009-01-21 0 0.230 0.225 0.250 0.230 0.230 190,000 44,700 0.2353 2.166 2.119 2.354 2.166 2.166 20,177 2.2154 -8.00%
2009-01-20 0 0.250 0.240 0.270 0.220 0.250 716,000 167,460 0.2339 2.354 2.260 2.543 2.072 2.354 76,035 2.2024 0.00%
2009-01-19 0 0.250 0.250 0.260 0.250 0.270 500,000 126,500 0.2530 2.354 2.354 2.448 2.354 2.543 53,097 2.3824 0.00%
2009-01-16 0 0.250 0.230 0.250 0.200 0.280 710,000 170,810 0.2406 2.354 2.166 2.354 1.883 2.637 75,398 2.2654 25.00%
2009-01-15 0 0.200 0.190 0.200 0.190 0.230 638,000 126,280 0.1979 1.883 1.789 1.883 1.789 2.166 67,752 1.8639 -13.04%
2009-01-14 0 0.230 0.225 0.230 0.230 0.260 892,000 209,880 0.2353 2.166 2.119 2.166 2.166 2.448 94,726 2.2157 -11.54%
2009-01-13 0 0.260 0.250 0.260 0.242 0.285 1,334,000 358,970 0.2691 2.448 2.354 2.448 2.279 2.684 141,664 2.5340 -14.75%
2009-01-12 0 0.305 0.305 0.320 0.300 0.390 2,112,000 680,840 0.3224 2.872 2.872 3.013 2.825 3.672 224,283 3.0356 -22.78%
2009-01-09 0 0.395 0.390 0.395 0.365 0.460 12,366,000 5,132,910 0.4151 3.720 3.672 3.720 3.437 4.332 1,313,204 3.9087 12.86%
2009-01-08 0 0.350 0.350 0.365 0.170 0.500 10,194,000 3,571,510 0.3504 3.296 3.296 3.437 1.601 4.708 1,082,549 3.2992 125.81%
2009-01-07 1 - - - - - 0 0 - 1.460 - - - - 0 - 0.00%
2009-01-06 1 0.155 - - 0.155 0.155 40,000 6,200 0.1550 1.460 - - 1.460 1.460 4,248 1.4596 -3.12%
2009-01-05 0 0.160 0.155 0.165 0.155 0.160 600,000 93,500 0.1558 1.507 1.460 1.554 1.460 1.507 63,717 1.4674 3.23%
2009-01-02 0 0.155 0.130 0.175 - - 0 0 - 1.460 1.224 1.648 - - 0 - 0.00%
2008-12-31 1 - - - - - 0 0 - 1.460 - - - - 0 - 0.00%
2008-12-30 0 0.155 0.155 - 0.155 0.155 10,000 1,550 0.1550 1.460 1.460 - 1.460 1.460 1,062 1.4596 0.00%
2008-12-29 0 0.155 0.155 0.200 0.155 0.155 50,000 7,750 0.1550 1.460 1.460 1.883 1.460 1.460 5,310 1.4596 -8.82%
2008-12-24 0 0.170 0.140 0.173 - - 0 0 - 1.601 1.318 1.629 - - 0 - 0.00%
2008-12-23 0 0.170 0.140 0.170 - - 0 0 - 1.601 1.318 1.601 - - 0 - -2.86%
2008-12-22 0 0.175 0.141 0.175 - - 0 0 - 1.648 1.328 1.648 - - 0 - -1.69%
2008-12-19 0 0.178 0.160 0.178 - - 120,000 21,600 0.1800 1.676 1.507 1.676 - - 12,743 1.6950 0.00%
2008-12-18 0 0.178 0.143 0.178 0.178 0.178 50,000 8,900 0.1780 1.676 1.347 1.676 1.676 1.676 5,310 1.6762 0.00%
2008-12-17 0 0.178 0.142 0.178 - - 0 0 - 1.676 1.337 1.676 - - 0 - 0.00%
2008-12-16 0 0.178 0.142 0.178 - - 0 0 - 1.676 1.337 1.676 - - 0 - -1.11%
2008-12-15 0 0.180 0.165 0.190 - - 20,000 3,300 0.1650 1.695 1.554 1.789 - - 2,124 1.5538 0.00%
2008-12-12 0 0.180 0.150 0.180 0.140 0.180 170,000 27,280 0.1605 1.695 1.413 1.695 1.318 1.695 18,053 1.5111 0.00%
2008-12-11 0 0.180 0.164 0.180 0.179 0.180 628,000 112,952 0.1799 1.695 1.544 1.695 1.686 1.695 66,690 1.6937 4.65%
2008-12-10 0 0.172 0.171 0.178 0.155 0.180 2,124,000 343,700 0.1618 1.620 1.610 1.676 1.460 1.695 225,558 1.5238 10.97%
2008-12-09 0 0.155 0.141 0.155 0.155 0.158 130,000 20,192 0.1553 1.460 1.328 1.460 1.460 1.488 13,805 1.4626 10.71%
2008-12-08 0 0.140 0.119 0.150 - - 0 0 - 1.318 1.121 1.413 - - 0 - 0.00%
2008-12-05 0 0.140 0.140 0.158 0.140 0.140 46,000 6,440 0.1400 1.318 1.318 1.488 1.318 1.318 4,885 1.3183 0.00%
2008-12-04 0 0.140 0.130 0.140 - - 2,000 280 0.1400 1.318 1.224 1.318 - - 212 1.3183 0.00%
2008-12-03 0 0.140 0.116 0.140 - - 0 0 - 1.318 1.092 1.318 - - 0 - 0.00%
2008-12-02 0 0.140 0.107 0.140 - - 0 0 - 1.318 1.008 1.318 - - 0 - 0.00%
2008-12-01 0 0.140 0.125 0.138 0.125 0.140 344,000 44,530 0.1294 1.318 1.177 1.299 1.177 1.318 36,531 1.2190 16.67%
2008-11-28 0 0.120 0.110 0.120 0.100 0.120 290,000 31,200 0.1076 1.130 1.036 1.130 0.942 1.130 30,796 1.0131 20.00%
2008-11-27 0 0.100 0.095 0.120 0.100 0.120 1,208,000 131,580 0.1089 0.942 0.895 1.130 0.942 1.130 128,283 1.0257 -16.67%
2008-11-26 0 0.120 0.120 0.138 0.120 0.120 150,000 18,000 0.1200 1.130 1.130 1.299 1.130 1.130 15,929 1.1300 -4.00%
2008-11-25 0 0.125 0.125 0.140 0.125 0.125 106,000 13,250 0.1250 1.177 1.177 1.318 1.177 1.177 11,257 1.1771 -7.41%
2008-11-24 0 0.135 0.125 0.138 - - 0 0 - 1.271 1.177 1.299 - - 0 - 0.00%
2008-11-21 0 0.135 0.120 0.152 - - 0 0 - 1.271 1.130 1.431 - - 0 - 0.00%
2008-11-20 0 0.135 0.120 0.140 0.135 0.135 220,000 29,700 0.1350 1.271 1.130 1.318 1.271 1.271 23,363 1.2713 0.00%
2008-11-19 0 0.135 0.130 0.152 - - 0 0 - 1.271 1.224 1.431 - - 0 - 0.00%
2008-11-18 0 0.135 0.135 0.148 0.135 0.135 70,000 9,750 0.1393 1.271 1.271 1.394 1.271 1.271 7,434 1.3116 -10.00%
2008-11-17 0 0.150 0.138 - - - 0 0 - 1.413 1.299 - - - 0 - 0.00%
2008-11-14 0 0.150 0.143 0.157 0.140 0.152 874,000 128,344 0.1468 1.413 1.347 1.478 1.318 1.431 92,814 1.3828 -6.25%
2008-11-13 0 0.160 0.135 0.190 - - 0 0 - 1.507 1.271 1.789 - - 0 - 0.00%
2008-11-12 0 0.160 0.135 0.160 0.130 0.160 72,000 10,020 0.1392 1.507 1.271 1.507 1.224 1.507 7,646 1.3105 12.68%
2008-11-11 0 0.142 0.142 - 0.142 0.142 10,000 1,420 0.1420 1.337 1.337 - 1.337 1.337 1,062 1.3372 0.00%
2008-11-10 0 0.142 0.130 - - - 0 0 - 1.337 1.224 - - - 0 - 0.00%
2008-11-07 0 0.142 0.142 0.150 0.120 0.120 70,000 8,400 0.1200 1.337 1.337 1.413 1.130 1.130 7,434 1.1300 1.43%
2008-11-06 0 0.140 0.120 - - - 0 0 - 1.318 1.130 - - - 0 - 0.00%
2008-11-05 0 0.140 0.140 0.160 0.140 0.145 380,000 53,780 0.1415 1.318 1.318 1.507 1.318 1.365 40,354 1.3327 -12.50%
2008-11-04 0 0.160 0.131 0.160 - - 0 0 - 1.507 1.234 1.507 - - 0 - 0.00%
2008-11-03 0 0.160 0.159 0.160 0.125 0.160 220,000 31,738 0.1443 1.507 1.497 1.507 1.177 1.507 23,363 1.3585 28.00%
2008-10-31 0 0.125 0.125 0.148 0.120 0.125 118,000 14,450 0.1225 1.177 1.177 1.394 1.130 1.177 12,531 1.1531 -7.41%
2008-10-30 0 0.135 0.135 0.150 0.125 0.130 110,000 13,900 0.1264 1.271 1.271 1.413 1.177 1.224 11,681 1.1899 -15.62%
2008-10-29 0 0.160 0.068 0.160 - - 0 0 - 1.507 0.640 1.507 - - 0 - 0.00%
2008-10-28 0 0.160 0.082 0.160 - - 0 0 - 1.507 0.772 1.507 - - 0 - 0.00%
2008-10-27 0 0.160 0.101 0.160 0.160 0.160 400,000 64,000 0.1600 1.507 0.951 1.507 1.507 1.507 42,478 1.5067 0.00%
2008-10-24 0 0.160 0.104 0.160 - - 0 0 - 1.507 0.979 1.507 - - 0 - 0.00%
2008-10-23 0 0.160 0.135 0.173 0.140 0.160 58,000 9,160 0.1579 1.507 1.271 1.629 1.318 1.507 6,159 1.4872 0.00%
2008-10-22 0 0.160 0.160 0.185 0.111 0.150 200,000 24,448 0.1222 1.507 1.507 1.742 1.045 1.413 21,239 1.1511 -17.95%
2008-10-21 0 0.195 0.195 - 0.190 0.190 20,000 3,800 0.1900 1.836 1.836 - 1.789 1.789 2,124 1.7892 2.63%
2008-10-20 0 0.190 0.200 - 0.170 0.170 20,000 3,400 0.1700 1.789 1.883 - 1.601 1.601 2,124 1.6008 0.00%
2008-10-17 0 0.190 0.190 0.200 - - 0 0 - 1.789 1.789 1.883 - - 0 - 5.56%
2008-10-16 0 0.180 0.170 0.200 0.180 0.180 148,000 26,640 0.1800 1.695 1.601 1.883 1.695 1.695 15,717 1.6950 -5.26%
2008-10-15 0 0.190 0.170 0.230 0.190 0.190 92,000 17,480 0.1900 1.789 1.601 2.166 1.789 1.789 9,770 1.7892 0.00%
2008-10-14 0 0.190 0.170 0.190 0.200 0.220 83,000 17,150 0.2066 1.789 1.601 1.789 1.883 2.072 8,814 1.9457 -5.00%
2008-10-13 0 0.200 0.200 0.210 0.200 0.200 10,000 2,000 0.2000 1.883 1.883 1.977 1.883 1.883 1,062 1.8833 -9.09%
2008-10-10 0 0.220 0.121 0.220 - - 0 0 - 2.072 1.139 2.072 - - 0 - -2.22%
2008-10-09 0 0.225 - 0.225 0.220 0.225 142,000 31,750 0.2236 2.119 - 2.119 2.072 2.119 15,080 2.1055 2.27%
2008-10-08 0 0.220 0.220 0.249 0.200 0.200 6,000 1,200 0.2000 2.072 2.072 2.345 1.883 1.883 637 1.8833 -4.35%
2008-10-06 0 0.230 0.230 0.285 0.209 0.209 30,000 6,270 0.2090 2.166 2.166 2.684 1.968 1.968 3,186 1.9681 -20.69%
2008-10-03 0 0.290 0.216 0.290 - - 0 0 - 2.731 2.034 2.731 - - 0 - 0.00%
2008-10-02 0 0.290 0.225 0.290 - - 0 0 - 2.731 2.119 2.731 - - 0 - 0.00%
2008-09-30 0 0.290 0.290 0.330 0.240 0.240 104,000 24,960 0.2400 2.731 2.731 3.108 2.260 2.260 11,044 2.2600 20.83%
2008-09-29 0 0.240 0.200 0.240 0.240 0.240 40,000 9,600 0.2400 2.260 1.883 2.260 2.260 2.260 4,248 2.2600 0.00%
2008-09-26 0 0.240 0.205 0.240 - - 0 0 - 2.260 1.930 2.260 - - 0 - 0.00%
2008-09-25 0 0.240 0.200 0.240 0.240 0.240 10,000 2,400 0.2400 2.260 1.883 2.260 2.260 2.260 1,062 2.2600 0.00%
2008-09-24 0 0.240 0.230 0.240 0.240 0.240 100,000 24,000 0.2400 2.260 2.166 2.260 2.260 2.260 10,619 2.2600 -4.00%
2008-09-23 0 0.250 0.200 0.250 0.230 0.250 82,000 19,300 0.2354 2.354 1.883 2.354 2.166 2.354 8,708 2.2164 0.00%
2008-09-22 0 0.250 0.230 0.255 0.250 0.250 100,000 25,000 0.2500 2.354 2.166 2.401 2.354 2.354 10,619 2.3542 -1.96%
2008-09-19 0 0.255 0.255 0.280 0.230 0.230 100,000 23,000 0.2300 2.401 2.401 2.637 2.166 2.166 10,619 2.1658 10.87%
2008-09-18 0 0.230 0.210 0.250 0.230 0.230 120,000 27,600 0.2300 2.166 1.977 2.354 2.166 2.166 12,743 2.1658 -9.80%
2008-09-17 0 0.255 0.255 0.300 0.240 0.280 148,000 38,720 0.2616 2.401 2.401 2.825 2.260 2.637 15,717 2.4636 0.00%
2008-09-16 0 0.255 0.240 0.270 0.240 0.255 354,000 88,590 0.2503 2.401 2.260 2.543 2.260 2.401 37,593 2.3566 -1.92%
2008-09-12 0 0.260 0.250 0.300 0.250 0.260 20,000 5,100 0.2550 2.448 2.354 2.825 2.354 2.448 2,124 2.4013 0.00%
2008-09-11 0 0.260 0.250 0.300 0.260 0.260 40,000 10,400 0.2600 2.448 2.354 2.825 2.448 2.448 4,248 2.4483 -13.33%
2008-09-10 0 0.300 0.270 0.300 0.270 0.300 104,000 29,140 0.2802 2.825 2.543 2.825 2.543 2.825 11,044 2.6385 7.14%
2008-09-09 0 0.280 0.280 0.360 0.280 0.300 50,000 14,800 0.2960 2.637 2.637 3.390 2.637 2.825 5,310 2.7873 -6.67%
2008-09-08 0 0.300 0.295 0.330 0.280 0.300 182,000 53,190 0.2923 2.825 2.778 3.108 2.637 2.825 19,327 2.7520 0.00%
2008-09-05 1 - - - - - 0 0 - 2.825 - - - - 0 - 0.00%
2008-09-04 1 - - - - - 0 0 - 2.825 - - - - 0 - 0.00%
2008-09-03 1 - - - - - 0 0 - 2.825 - - - - 0 - 0.00%
2008-09-02 1 - - - - - 0 0 - 2.825 - - - - 0 - 0.00%
2008-09-01 1 - - - - - 0 0 - 2.825 - - - - 0 - 0.00%
2008-08-29 1 - - - - - 0 0 - 2.825 - - - - 0 - 0.00%
2008-08-28 1 - - - - - 0 0 - 2.825 - - - - 0 - 0.00%
2008-08-27 0 0.300 0.290 0.300 0.280 0.300 186,000 52,280 0.2811 2.825 2.731 2.825 2.637 2.825 19,752 2.6468 -3.23%
2008-08-26 0 0.310 0.290 0.320 0.310 0.310 96,000 29,760 0.3100 2.919 2.731 3.013 2.919 2.919 10,195 2.9192 0.00%
2008-08-25 0 0.310 0.285 0.310 0.310 0.310 54,000 16,740 0.3100 2.919 2.684 2.919 2.919 2.919 5,735 2.9192 0.00%
2008-08-21 0 0.310 0.310 0.320 0.285 0.310 110,000 31,400 0.2855 2.919 2.919 3.013 2.684 2.919 11,681 2.6880 0.00%
2008-08-20 0 0.310 0.310 0.315 0.300 0.300 30,000 9,000 0.3000 2.919 2.919 2.966 2.825 2.825 3,186 2.8250 -3.12%
2008-08-19 0 0.320 0.290 0.320 0.285 0.320 240,000 75,400 0.3142 3.013 2.731 3.013 2.684 3.013 25,487 2.9584 -3.03%
2008-08-18 0 0.330 0.295 0.330 - - 0 0 - 3.108 2.778 3.108 - - 0 - 0.00%
2008-08-15 0 0.330 0.330 0.380 0.330 0.330 494,000 163,020 0.3300 3.108 3.108 3.578 3.108 3.108 52,460 3.1075 6.45%
2008-08-14 0 0.310 0.305 0.320 0.280 0.325 2,434,000 730,820 0.3003 2.919 2.872 3.013 2.637 3.060 258,478 2.8274 -3.12%
2008-08-13 0 0.320 0.305 0.320 0.295 0.350 3,990,000 1,231,370 0.3086 3.013 2.872 3.013 2.778 3.296 423,717 2.9061 -15.79%
2008-08-12 0 0.380 0.350 0.390 0.380 0.380 32,000 12,160 0.3800 3.578 3.296 3.672 3.578 3.578 3,398 3.5783 0.00%
2008-08-11 0 0.380 0.360 0.380 0.350 0.390 146,000 53,580 0.3670 3.578 3.390 3.578 3.296 3.672 15,504 3.4558 1.33%
2008-08-08 0 0.375 0.375 0.385 0.375 0.375 18,000 6,750 0.3750 3.531 3.531 3.625 3.531 3.531 1,912 3.5313 1.35%
2008-08-07 0 0.370 0.370 0.385 0.370 0.390 924,000 349,530 0.3783 3.484 3.484 3.625 3.484 3.672 98,124 3.5621 -6.33%
2008-08-05 0 0.395 0.375 0.395 0.375 0.400 800,000 312,010 0.3900 3.720 3.531 3.720 3.531 3.767 84,956 3.6726 2.60%
2008-08-04 0 0.385 0.385 0.405 0.380 0.410 498,000 197,660 0.3969 3.625 3.625 3.814 3.578 3.861 52,885 3.7375 -3.75%
2008-08-01 0 0.400 0.370 0.400 0.365 0.430 976,000 368,490 0.3776 3.767 3.484 3.767 3.437 4.049 103,646 3.5553 5.26%
2008-07-31 0 0.380 0.380 0.410 0.380 0.410 1,150,000 452,400 0.3934 3.578 3.578 3.861 3.578 3.861 122,124 3.7044 -11.63%
2008-07-30 0 0.430 0.425 0.430 0.400 0.440 1,216,000 508,800 0.4184 4.049 4.002 4.049 3.767 4.143 129,133 3.9401 7.50%
2008-07-29 0 0.400 0.400 0.420 0.380 0.420 748,000 294,760 0.3941 3.767 3.767 3.955 3.578 3.955 79,434 3.7108 5.26%
2008-07-28 0 0.380 0.380 0.425 - - 0 0 - 3.578 3.578 4.002 - - 0 - 1.33%
2008-07-25 0 0.375 0.375 0.410 0.375 0.410 66,000 25,920 0.3927 3.531 3.531 3.861 3.531 3.861 7,009 3.6982 -1.32%
2008-07-24 0 0.380 0.370 0.400 0.380 0.430 166,000 64,380 0.3878 3.578 3.484 3.767 3.578 4.049 17,628 3.6521 2.70%
2008-07-23 0 0.370 0.365 0.390 0.370 0.370 50,000 18,500 0.3700 3.484 3.437 3.672 3.484 3.484 5,310 3.4842 -5.13%
2008-07-22 0 0.390 0.385 0.410 0.385 0.410 332,000 129,500 0.3901 3.672 3.625 3.861 3.625 3.861 35,257 3.6731 -9.30%
2008-07-21 0 0.430 0.360 0.430 0.405 0.440 166,000 68,740 0.4141 4.049 3.390 4.049 3.814 4.143 17,628 3.8994 8.86%
2008-07-18 0 0.395 0.350 0.395 0.350 0.395 118,000 43,950 0.3725 3.720 3.296 3.720 3.296 3.720 12,531 3.5073 6.76%
2008-07-17 0 0.370 0.380 0.400 0.340 0.360 110,000 38,720 0.3520 3.484 3.578 3.767 3.202 3.390 11,681 3.3147 15.63%
2008-07-16 0 0.320 0.320 0.330 0.305 0.320 40,000 12,500 0.3125 3.013 3.013 3.108 2.872 3.013 4,248 2.9427 -3.03%
2008-07-15 0 0.330 0.310 0.350 0.310 0.330 300,000 96,910 0.3230 3.108 2.919 3.296 2.919 3.108 31,858 3.0419 3.13%
2008-07-14 0 0.320 0.320 0.330 0.320 0.350 650,000 214,430 0.3299 3.013 3.013 3.108 3.013 3.296 69,027 3.1065 -13.51%
2008-07-11 0 0.370 0.350 0.370 0.365 0.370 276,000 101,240 0.3668 3.484 3.296 3.484 3.437 3.484 29,310 3.4541 -2.63%
2008-07-10 0 0.380 0.365 0.380 0.335 0.380 558,000 203,840 0.3653 3.578 3.437 3.578 3.155 3.578 59,257 3.4400 15.15%
2008-07-09 0 0.330 0.325 0.355 0.320 0.330 748,000 241,670 0.3231 3.108 3.060 3.343 3.013 3.108 79,434 3.0424 -8.33%
2008-07-08 0 0.360 0.360 0.380 0.360 0.360 22,000 7,930 0.3605 3.390 3.390 3.578 3.390 3.390 2,336 3.3943 -10.00%
2008-07-07 0 0.400 0.365 0.410 0.400 0.400 151,000 60,380 0.3999 3.767 3.437 3.861 3.767 3.767 16,035 3.7654 -2.44%
2008-07-04 0 0.410 0.400 0.410 0.410 0.420 102,000 42,320 0.4149 3.861 3.767 3.861 3.861 3.955 10,832 3.9070 -6.82%
2008-07-03 0 0.440 0.410 0.440 0.430 0.440 132,000 56,860 0.4308 4.143 3.861 4.143 4.049 4.143 14,018 4.0563 -1.12%
2008-07-02 0 0.445 0.445 0.470 0.430 0.470 34,000 15,400 0.4529 4.190 4.190 4.426 4.049 4.426 3,611 4.2652 -5.32%
2008-06-30 0 0.470 0.410 0.470 - - 0 0 - 4.426 3.861 4.426 - - 0 - 0.00%
2008-06-27 0 0.470 0.440 0.470 0.470 0.470 76,000 35,720 0.4700 4.426 4.143 4.426 4.426 4.426 8,071 4.4258 0.00%
2008-06-26 0 0.470 0.460 0.480 0.470 0.470 10,000 4,700 0.4700 4.426 4.332 4.520 4.426 4.426 1,062 4.4258 -2.08%
2008-06-25 0 0.480 0.470 0.480 0.480 0.480 104,000 49,920 0.4800 4.520 4.426 4.520 4.520 4.520 11,044 4.5200 0.00%
2008-06-24 0 0.480 0.480 0.500 0.480 0.480 10,000 4,800 0.4800 4.520 4.520 4.708 4.520 4.520 1,062 4.5200 2.13%
2008-06-23 0 0.470 0.470 0.490 0.470 0.490 12,000 5,680 0.4733 4.426 4.426 4.614 4.426 4.614 1,274 4.4572 -5.05%
2008-06-20 0 0.495 0.490 0.495 0.495 0.540 460,000 235,700 0.5124 4.661 4.614 4.661 4.661 5.085 48,850 4.8250 1.02%
2008-06-19 0 0.490 0.465 0.490 0.475 0.500 230,000 111,390 0.4843 4.614 4.379 4.614 4.473 4.708 24,425 4.5605 1.03%
2008-06-18 0 0.485 0.485 0.500 0.485 0.500 92,000 45,520 0.4948 4.567 4.567 4.708 4.567 4.708 9,770 4.6592 1.04%
2008-06-17 0 0.480 0.475 0.495 0.480 0.480 100,000 48,000 0.4800 4.520 4.473 4.661 4.520 4.520 10,619 4.5200 -2.04%
2008-06-16 0 0.490 0.480 0.500 0.490 0.510 20,000 10,000 0.5000 4.614 4.520 4.708 4.614 4.802 2,124 4.7083 -1.01%
2008-06-13 0 0.495 0.485 0.510 0.460 0.500 110,000 53,950 0.4905 4.661 4.567 4.802 4.332 4.708 11,681 4.6184 -1.00%
2008-06-12 0 0.500 0.485 0.530 0.480 0.500 480,000 235,310 0.4902 4.708 4.567 4.991 4.520 4.708 50,973 4.6163 0.00%
2008-06-11 0 0.500 0.500 0.530 0.500 0.510 180,000 90,040 0.5002 4.708 4.708 4.991 4.708 4.802 19,115 4.7104 -1.96%
2008-06-10 0 0.510 0.510 0.530 0.500 0.530 381,000 194,310 0.5100 4.802 4.802 4.991 4.708 4.991 40,460 4.8025 -3.77%
2008-06-06 0 0.530 0.510 0.530 0.510 0.530 186,000 96,520 0.5189 4.991 4.802 4.991 4.802 4.991 19,752 4.8865 3.92%
2008-06-05 0 0.510 0.510 0.530 0.500 0.520 180,000 92,200 0.5122 4.802 4.802 4.991 4.708 4.897 19,115 4.8234 0.00%
2008-06-04 0 0.510 0.510 0.530 0.500 0.530 972,000 497,680 0.5120 4.802 4.802 4.991 4.708 4.991 103,221 4.8215 2.00%
2008-06-03 0 0.500 0.500 0.520 0.500 0.520 320,000 163,700 0.5116 4.708 4.708 4.897 4.708 4.897 33,982 4.8172 -3.85%
2008-06-02 0 0.520 0.510 0.520 0.520 0.540 310,000 162,900 0.5255 4.897 4.802 4.897 4.897 5.085 32,920 4.9483 1.96%
2008-05-30 0 0.510 0.510 0.540 0.500 0.510 370,000 186,700 0.5046 4.802 4.802 5.085 4.708 4.802 39,292 4.7516 -1.92%
2008-05-29 0 0.520 0.500 0.540 - - 0 0 - 4.897 4.708 5.085 - - 0 - 0.00%
2008-05-28 0 0.520 0.520 0.530 0.510 0.520 76,000 39,160 0.5153 4.897 4.897 4.991 4.802 4.897 8,071 4.8521 0.00%
2008-05-27 0 0.520 0.520 0.540 0.500 0.520 498,000 256,240 0.5145 4.897 4.897 5.085 4.708 4.897 52,885 4.8452 4.00%
2008-05-26 0 0.500 0.500 0.510 0.500 0.540 906,000 455,380 0.5026 4.708 4.708 4.802 4.708 5.085 96,212 4.7331 -7.41%
2008-05-23 0 0.540 0.540 0.550 0.540 0.550 84,000 45,740 0.5445 5.085 5.085 5.179 5.085 5.179 8,920 5.1276 -1.82%
2008-05-22 0 0.550 0.520 0.550 0.520 0.550 320,000 172,900 0.5403 5.179 4.897 5.179 4.897 5.179 33,982 5.0879 5.77%
2008-05-21 0 0.520 0.510 0.520 0.500 0.530 206,000 105,460 0.5119 4.897 4.802 4.897 4.708 4.991 21,876 4.8208 0.00%
2008-05-20 0 0.520 0.520 0.550 0.520 0.530 341,000 180,060 0.5280 4.897 4.897 5.179 4.897 4.991 36,212 4.9723 -5.45%
2008-05-19 0 0.550 0.550 0.560 0.550 0.580 172,000 97,900 0.5692 5.179 5.179 5.273 5.179 5.462 18,265 5.3598 0.00%
2008-05-16 0 0.550 0.550 0.560 0.550 0.580 250,000 139,900 0.5596 5.179 5.179 5.273 5.179 5.462 26,549 5.2696 0.00%
2008-05-15 0 0.550 0.530 0.560 0.550 0.560 476,000 261,640 0.5497 5.179 4.991 5.273 5.179 5.273 50,549 5.1760 1.85%
2008-05-14 0 0.540 0.540 0.570 - - 0 0 - 5.085 5.085 5.367 - - 0 - 1.89%
2008-05-13 0 0.530 0.530 0.560 0.530 0.550 196,000 104,080 0.5310 4.991 4.991 5.273 4.991 5.179 20,814 5.0004 -5.36%
2008-05-09 0 0.560 0.530 0.560 0.540 0.560 362,000 197,500 0.5456 5.273 4.991 5.273 5.085 5.273 38,442 5.1375 3.70%
2008-05-08 0 0.540 0.530 0.560 0.530 0.550 634,000 345,020 0.5442 5.085 4.991 5.273 4.991 5.179 67,327 5.1245 -3.57%
2008-05-07 0 0.560 0.560 0.570 0.560 0.630 504,000 290,960 0.5773 5.273 5.273 5.367 5.273 5.932 53,522 5.4363 -8.20%
2008-05-06 0 0.610 0.600 0.610 0.550 0.620 1,222,000 720,540 0.5896 5.744 5.650 5.744 5.179 5.838 129,770 5.5524 17.31%
2008-05-05 0 0.520 0.520 0.550 0.500 0.550 409,000 212,020 0.5184 4.897 4.897 5.179 4.708 5.179 43,434 4.8815 0.00%
2008-05-02 0 0.520 0.520 0.550 0.520 0.530 30,000 15,720 0.5240 4.897 4.897 5.179 4.897 4.991 3,186 4.9343 -5.45%
2008-04-30 0 0.550 0.550 0.570 0.550 0.550 250,000 137,500 0.5500 5.179 5.179 5.367 5.179 5.179 26,549 5.1792 -3.51%
2008-04-29 0 0.570 0.550 0.570 0.500 0.570 314,000 169,840 0.5409 5.367 5.179 5.367 4.708 5.367 33,345 5.0934 7.55%
2008-04-28 0 0.530 0.530 0.540 0.510 0.560 398,000 212,440 0.5338 4.991 4.991 5.085 4.802 5.273 42,265 5.0263 -5.36%
2008-04-25 0 0.560 0.540 0.560 0.550 0.570 156,000 88,160 0.5651 5.273 5.085 5.273 5.179 5.367 16,566 5.3216 1.82%
2008-04-24 0 0.550 0.550 0.570 0.540 0.560 276,000 151,660 0.5495 5.179 5.179 5.367 5.085 5.273 29,310 5.1744 0.00%
2008-04-23 0 0.550 0.510 0.570 0.530 0.560 138,000 76,060 0.5512 5.179 4.802 5.367 4.991 5.273 14,655 5.1901 3.77%
2008-04-22 0 0.530 0.530 0.550 0.530 0.530 386,000 204,580 0.5300 4.991 4.991 5.179 4.991 4.991 40,991 4.9908 0.00%
2008-04-21 0 0.530 0.520 0.560 0.530 0.530 50,000 26,500 0.5300 4.991 4.897 5.273 4.991 4.991 5,310 4.9908 0.00%
2008-04-18 0 0.530 0.510 0.540 0.500 0.530 630,000 319,780 0.5076 4.991 4.802 5.085 4.708 4.991 66,903 4.7798 0.00%
2008-04-17 0 0.530 0.530 0.540 0.530 0.530 88,000 46,640 0.5300 4.991 4.991 5.085 4.991 4.991 9,345 4.9908 0.00%
2008-04-16 0 0.530 0.510 0.530 - - 100,000 51,000 0.5100 4.991 4.802 4.991 - - 10,619 4.8025 0.00%
2008-04-15 0 0.530 0.530 0.550 0.510 0.550 286,000 150,780 0.5272 4.991 4.991 5.179 4.802 5.179 30,372 4.9645 0.00%
2008-04-14 0 0.530 0.530 0.550 0.530 0.540 140,000 74,600 0.5329 4.991 4.991 5.179 4.991 5.085 14,867 5.0177 -3.64%
2008-04-11 0 0.550 0.550 0.580 0.550 0.570 72,000 40,400 0.5611 5.179 5.179 5.462 5.179 5.367 7,646 5.2838 0.00%
2008-04-10 0 0.550 0.550 0.580 0.550 0.550 54,000 29,700 0.5500 5.179 5.179 5.462 5.179 5.179 5,735 5.1792 0.00%
2008-04-09 0 0.550 0.530 0.600 - - 0 0 - 5.179 4.991 5.650 - - 0 - 0.00%
2008-04-08 0 0.550 0.540 0.620 0.550 0.560 300,000 166,000 0.5533 5.179 5.085 5.838 5.179 5.273 31,858 5.2106 -1.79%
2008-04-07 0 0.560 0.550 0.610 0.550 0.560 340,000 187,900 0.5526 5.273 5.179 5.744 5.179 5.273 36,106 5.2041 1.82%
2008-04-03 0 0.550 0.550 0.600 0.550 0.550 2,000 1,100 0.5500 5.179 5.179 5.650 5.179 5.179 212 5.1792 -8.33%
2008-04-02 0 0.600 0.550 0.600 0.600 0.600 310,000 186,000 0.6000 5.650 5.179 5.650 5.650 5.650 32,920 5.6500 0.00%
2008-04-01 0 0.600 0.600 0.630 0.550 0.550 394,000 216,700 0.5500 5.650 5.650 5.932 5.179 5.179 41,841 5.1792 9.09%
2008-03-31 0 0.550 0.550 0.590 0.530 0.550 24,000 13,000 0.5417 5.179 5.179 5.556 4.991 5.179 2,549 5.1007 -1.79%
2008-03-28 0 0.560 0.560 0.590 0.550 0.580 170,000 95,600 0.5624 5.273 5.273 5.556 5.179 5.462 18,053 5.2955 -3.45%
2008-03-27 0 0.580 0.580 0.590 0.580 0.580 310,000 180,000 0.5806 5.462 5.462 5.556 5.462 5.462 32,920 5.4677 -1.69%
2008-03-26 0 0.590 0.580 0.620 0.590 0.590 46,000 27,140 0.5900 5.556 5.462 5.838 5.556 5.556 4,885 5.5558 0.00%
2008-03-25 0 0.590 0.590 0.600 0.580 0.590 184,000 108,020 0.5871 5.556 5.556 5.650 5.462 5.556 19,540 5.5282 3.51%
2008-03-20 0 0.570 0.570 0.590 0.560 0.600 330,000 192,660 0.5838 5.367 5.367 5.556 5.273 5.650 35,044 5.4976 -5.00%
2008-03-19 0 0.600 0.580 0.600 0.580 0.600 118,000 69,720 0.5908 5.650 5.462 5.650 5.462 5.650 12,531 5.5638 9.09%
2008-03-18 0 0.550 0.550 0.560 0.510 0.560 698,000 379,600 0.5438 5.179 5.179 5.273 4.802 5.273 74,124 5.1212 -6.78%
2008-03-17 0 0.590 0.590 0.620 0.590 0.620 544,000 330,860 0.6082 5.556 5.556 5.838 5.556 5.838 57,770 5.7272 -6.35%
2008-03-14 0 0.630 0.630 0.660 0.630 0.670 394,000 258,380 0.6558 5.932 5.932 6.215 5.932 6.309 41,841 6.1753 -4.55%
2008-03-13 0 0.660 0.660 0.670 0.660 0.670 318,000 211,880 0.6663 6.215 6.215 6.309 6.215 6.309 33,770 6.2742 -1.49%
2008-03-12 0 0.670 0.670 0.700 0.670 0.700 218,000 147,800 0.6780 6.309 6.309 6.592 6.309 6.592 23,150 6.3843 0.00%
2008-03-11 0 0.670 0.660 0.670 0.650 0.670 130,000 85,100 0.6546 6.309 6.215 6.309 6.121 6.309 13,805 6.1643 -1.47%
2008-03-10 0 0.680 0.650 0.700 0.630 0.690 254,000 169,500 0.6673 6.403 6.121 6.592 5.932 6.497 26,973 6.2840 7.94%
2008-03-07 0 0.630 0.630 0.680 0.630 0.670 560,000 359,720 0.6424 5.932 5.932 6.403 5.932 6.309 59,469 6.0489 -7.35%
2008-03-06 0 0.680 0.680 0.720 0.650 0.720 720,000 498,900 0.6929 6.403 6.403 6.780 6.121 6.780 76,460 6.5250 4.62%
2008-03-05 0 0.650 0.620 0.650 0.650 0.660 102,000 67,300 0.6598 6.121 5.838 6.121 6.121 6.215 10,832 6.2132 -1.52%
2008-03-04 0 0.660 0.660 0.700 0.650 0.700 326,000 224,200 0.6877 6.215 6.215 6.592 6.121 6.592 34,619 6.4761 -5.71%
2008-03-03 0 0.700 0.700 0.730 0.700 0.720 320,000 225,880 0.7059 6.592 6.592 6.874 6.592 6.780 33,982 6.6470 -2.78%
2008-02-29 0 0.720 0.720 0.740 0.690 0.740 218,000 157,020 0.7203 6.780 6.780 6.968 6.497 6.968 23,150 6.7826 0.00%
2008-02-28 0 0.720 0.700 0.730 0.700 0.740 1,088,000 795,430 0.7311 6.780 6.592 6.874 6.592 6.968 115,540 6.8845 2.86%
2008-02-27 0 0.700 0.700 0.710 0.680 0.720 552,000 383,800 0.6953 6.592 6.592 6.686 6.403 6.780 58,619 6.5473 0.00%
2008-02-26 0 0.700 0.700 0.720 0.700 0.730 452,000 322,640 0.7138 6.592 6.592 6.780 6.592 6.874 48,000 6.7217 -5.41%
2008-02-25 0 0.740 0.720 0.740 0.740 0.780 400,000 306,480 0.7662 6.968 6.780 6.968 6.968 7.345 42,478 7.2151 1.37%
2008-02-22 0 0.730 0.730 0.770 0.710 0.750 905,254 670,310 0.7405 6.874 6.874 7.251 6.686 7.063 96,133 6.9727 -2.67%
2008-02-21 0 0.750 0.730 0.750 0.710 0.770 344,000 254,500 0.7398 7.063 6.874 7.063 6.686 7.251 36,531 6.9667 -2.60%
2008-02-20 0 0.770 0.750 0.800 0.700 0.810 1,122,000 841,640 0.7501 7.251 7.063 7.533 6.592 7.628 119,150 7.0637 -4.94%
2008-02-19 0 0.810 0.820 0.840 0.620 0.860 2,510,000 1,925,260 0.7670 7.628 7.722 7.910 5.838 8.098 266,549 7.2229 24.62%
2008-02-18 0 0.650 0.640 0.660 0.620 0.650 898,000 577,580 0.6432 6.121 6.027 6.215 5.838 6.121 95,363 6.0567 6.56%
2008-02-15 0 0.610 0.610 0.630 - - 0 0 - 5.744 5.744 5.932 - - 0 - 0.00%
2008-02-14 0 0.610 0.610 0.630 0.600 0.630 180,000 109,860 0.6103 5.744 5.744 5.932 5.650 5.932 19,115 5.7473 1.67%
2008-02-13 0 0.600 0.600 0.630 0.600 0.660 332,000 201,640 0.6073 5.650 5.650 5.932 5.650 6.215 35,257 5.7192 0.00%
2008-02-12 0 0.600 0.600 0.630 0.600 0.640 60,000 37,000 0.6167 5.650 5.650 5.932 5.650 6.027 6,372 5.8069 -4.76%
2008-02-11 0 0.630 0.610 0.650 0.590 0.670 230,000 147,060 0.6394 5.932 5.744 6.121 5.556 6.309 24,425 6.0209 -4.55%
2008-02-06 0 0.660 0.660 0.670 0.620 0.630 146,000 90,620 0.6207 6.215 6.215 6.309 5.838 5.932 15,504 5.8448 -2.94%
2008-02-05 0 0.680 0.640 0.680 0.610 0.710 1,086,000 709,180 0.6530 6.403 6.027 6.403 5.744 6.686 115,327 6.1493 11.48%
2008-02-04 0 0.610 0.600 0.610 0.600 0.620 1,196,000 722,520 0.6041 5.744 5.650 5.744 5.650 5.838 127,009 5.6887 3.39%
2008-02-01 0 0.590 0.580 0.600 0.590 0.600 448,000 266,300 0.5944 5.556 5.462 5.650 5.556 5.650 47,575 5.5975 -1.67%
2008-01-31 0 0.600 0.570 0.600 0.560 0.600 504,000 296,640 0.5886 5.650 5.367 5.650 5.273 5.650 53,522 5.5424 0.00%
2008-01-30 0 0.600 0.580 0.620 0.600 0.650 506,000 323,100 0.6385 5.650 5.462 5.838 5.650 6.121 53,735 6.0129 -6.25%
2008-01-29 0 0.640 0.640 0.660 0.640 0.650 150,000 96,900 0.6460 6.027 6.027 6.215 6.027 6.121 15,929 6.0832 -3.03%
2008-01-28 0 0.660 0.640 0.660 0.650 0.670 842,000 552,700 0.6564 6.215 6.027 6.215 6.121 6.309 89,416 6.1812 3.13%
2008-01-25 0 0.640 0.640 0.650 0.620 0.640 476,000 303,700 0.6380 6.027 6.027 6.121 5.838 6.027 50,549 6.0081 3.23%
2008-01-24 0 0.620 0.610 0.640 0.610 0.640 774,000 482,720 0.6237 5.838 5.744 6.027 5.744 6.027 82,195 5.8729 0.00%
2008-01-23 0 0.620 0.620 0.630 0.600 0.660 566,000 350,440 0.6192 5.838 5.838 5.932 5.650 6.215 60,106 5.8303 1.64%
2008-01-22 0 0.610 0.610 0.640 0.590 0.660 922,000 561,200 0.6087 5.744 5.744 6.027 5.556 6.215 97,912 5.7317 -15.28%
2008-01-21 0 0.720 0.720 0.750 0.720 0.760 636,000 468,340 0.7364 6.780 6.780 7.063 6.780 7.157 67,540 6.9343 -5.26%
2008-01-18 0 0.760 0.760 0.780 0.680 0.760 690,000 507,340 0.7353 7.157 7.157 7.345 6.403 7.157 73,274 6.9238 7.04%
2008-01-17 0 0.710 0.670 0.710 0.650 0.770 738,000 505,080 0.6844 6.686 6.309 6.686 6.121 7.251 78,372 6.4447 1.43%
2008-01-16 0 0.700 0.710 0.720 0.650 0.740 610,000 429,460 0.7040 6.592 6.686 6.780 6.121 6.968 64,779 6.6296 -4.11%
2008-01-15 0 0.730 0.720 0.730 0.650 0.860 1,114,000 823,340 0.7391 6.874 6.780 6.874 6.121 8.098 118,301 6.9597 -7.59%
2008-01-14 0 0.790 0.790 0.830 0.750 0.890 960,000 771,120 0.8033 7.439 7.439 7.816 7.063 8.381 101,947 7.5639 0.00%
2008-01-11 0 0.790 0.790 0.810 0.790 0.870 1,272,000 1,059,420 0.8329 7.439 7.439 7.628 7.439 8.193 135,080 7.8429 -9.20%
2008-01-10 0 0.870 0.860 0.870 0.860 0.880 1,360,000 1,185,300 0.8715 8.193 8.098 8.193 8.098 8.287 144,425 8.2070 1.16%
2008-01-09 0 0.860 0.860 0.910 0.850 0.940 1,472,000 1,301,960 0.8845 8.098 8.098 8.569 8.004 8.852 156,319 8.3289 -8.51%
2008-01-08 0 0.940 0.920 0.940 0.940 1.010 514,000 503,120 0.9788 8.852 8.663 8.852 8.852 9.511 54,584 9.2173 -3.09%
2008-01-07 0 0.970 0.970 0.990 0.940 1.030 1,388,000 1,369,700 0.9868 9.134 9.134 9.323 8.852 9.699 147,398 9.2925 -5.83%
2008-01-04 0 1.030 1.030 1.040 1.020 1.050 428,000 444,920 1.0395 9.699 9.699 9.793 9.605 9.887 45,451 9.7889 0.98%
2008-01-03 0 1.020 1.010 1.020 1.000 1.050 824,105 841,148 1.0207 9.605 9.511 9.605 9.417 9.887 87,516 9.6114 -0.97%
2008-01-02 0 1.030 1.030 1.050 1.030 1.090 792,000 832,420 1.0510 9.699 9.699 9.887 9.699 10.26 84,106 9.8972 -2.83%
2007-12-31 0 1.060 1.050 1.090 1.050 1.080 240,000 254,080 1.0587 9.982 9.887 10.26 9.887 10.17 25,487 9.9691 0.00%
2007-12-28 0 1.060 1.060 1.080 1.050 1.080 374,000 396,500 1.0602 9.982 9.982 10.17 9.887 10.17 39,717 9.9832 -2.75%
2007-12-27 0 1.090 1.090 1.130 1.060 1.130 1,790,000 1,961,000 1.0955 10.26 10.26 10.64 9.982 10.64 190,088 10.316 -0.91%
2007-12-24 0 1.100 1.100 1.110 1.090 1.100 428,000 468,020 1.0935 10.36 10.36 10.45 10.26 10.36 45,451 10.297 -0.90%
2007-12-21 0 1.110 1.100 1.130 1.080 1.140 1,074,000 1,193,260 1.1110 10.45 10.36 10.64 10.17 10.73 114,053 10.462 -2.63%
2007-12-20 0 1.140 1.120 1.140 1.140 1.220 366,000 429,520 1.1736 10.73 10.55 10.73 10.73 11.49 38,867 11.051 -4.20%
2007-12-19 0 1.190 1.160 1.190 1.150 1.280 540,000 641,520 1.1880 11.21 10.92 11.21 10.83 12.05 57,345 11.187 1.71%
2007-12-18 0 1.170 1.110 1.170 1.100 1.200 1,080,000 1,240,260 1.1484 11.02 10.45 11.02 10.36 11.30 114,690 10.814 -7.14%
2007-12-17 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2007-12-14 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2007-12-13 0 1.260 1.260 1.280 1.250 1.330 3,620,000 4,723,740 1.3049 11.86 11.86 12.05 11.77 12.52 384,425 12.288 -2.33%
2007-12-12 0 1.290 1.280 1.300 1.230 1.290 1,338,000 1,675,700 1.2524 12.15 12.05 12.24 11.58 12.15 142,088 11.793 0.78%
2007-12-11 0 1.280 1.280 1.290 1.270 1.310 1,276,000 1,648,280 1.2918 12.05 12.05 12.15 11.96 12.34 135,504 12.164 -3.03%
2007-12-10 0 1.320 1.280 1.320 1.280 1.320 770,000 995,640 1.2930 12.43 12.05 12.43 12.05 12.43 81,770 12.176 0.76%
2007-12-07 0 1.310 1.310 1.330 1.310 1.430 678,000 916,660 1.3520 12.34 12.34 12.52 12.34 13.47 72,000 12.731 -3.68%
2007-12-06 0 1.360 1.340 1.360 1.310 1.360 1,604,000 2,166,640 1.3508 12.81 12.62 12.81 12.34 12.81 170,336 12.720 4.62%
2007-12-05 0 1.300 1.290 1.330 1.280 1.360 1,350,000 1,767,700 1.3094 12.24 12.15 12.52 12.05 12.81 143,363 12.330 -4.41%
2007-12-04 0 1.360 1.340 1.360 1.340 1.380 524,000 709,980 1.3549 12.81 12.62 12.81 12.62 12.99 55,646 12.759 -2.16%
2007-12-03 0 1.390 1.390 1.400 1.380 1.460 3,012,000 4,233,960 1.4057 13.09 13.09 13.18 12.99 13.75 319,858 13.237 -4.14%
2007-11-30 0 1.450 1.410 1.450 1.230 1.450 2,990,000 3,812,560 1.2751 13.65 13.28 13.65 11.58 13.65 317,522 12.007 12.40%
2007-11-29 0 1.290 1.290 1.300 1.270 1.360 1,762,000 2,304,500 1.3079 12.15 12.15 12.24 11.96 12.81 187,115 12.316 -7.19%
2007-11-28 0 1.390 1.370 1.400 1.330 1.440 586,000 803,480 1.3711 13.09 12.90 13.18 12.52 13.56 62,230 12.911 -0.71%
2007-11-27 0 1.400 1.390 1.400 1.350 1.490 1,686,000 2,360,480 1.4000 13.18 13.09 13.18 12.71 14.03 179,044 13.184 -6.04%
2007-11-26 0 1.490 1.470 1.490 1.440 1.510 2,348,000 3,490,960 1.4868 14.03 13.84 14.03 13.56 14.22 249,345 14.001 2.76%
2007-11-23 0 1.450 1.450 1.460 1.370 1.460 3,142,000 4,493,040 1.4300 13.65 13.65 13.75 12.90 13.75 333,664 13.466 11.54%
2007-11-22 0 1.300 1.290 1.320 1.270 1.380 1,644,000 2,150,280 1.3080 12.24 12.15 12.43 11.96 12.99 174,584 12.317 -5.80%
2007-11-21 0 1.380 1.370 1.400 1.380 1.540 1,432,000 2,080,180 1.4526 12.99 12.90 13.18 12.99 14.50 152,071 13.679 -6.12%
2007-11-20 0 1.470 1.470 1.520 1.450 1.530 810,000 1,209,500 1.4932 13.84 13.84 14.31 13.65 14.41 86,018 14.061 -5.16%
2007-11-19 0 1.550 1.540 1.550 1.520 1.590 2,044,000 3,190,780 1.5610 14.60 14.50 14.60 14.31 14.97 217,062 14.700 0.00%
2007-11-16 0 1.550 1.550 1.570 1.450 1.630 4,608,000 7,166,620 1.5553 14.60 14.60 14.78 13.65 15.35 489,345 14.645 -4.91%
2007-11-15 0 1.630 1.630 1.640 1.570 1.810 5,500,000 9,311,580 1.6930 15.35 15.35 15.44 14.78 17.04 584,071 15.943 -7.91%
2007-11-14 0 1.770 1.770 1.790 1.750 1.870 16,280,000 29,395,740 1.8056 16.67 16.67 16.86 16.48 17.61 1,728,850 17.003 0.57%
2007-11-13 1 - - - - - 0 0 - 16.57 - - - - 0 - 0.00%
2007-11-12 1 - - - - - 0 0 - 16.57 - - - - 0 - 0.00%
2007-11-09 0 1.760 1.760 1.770 1.600 1.800 16,260,000 28,021,500 1.7233 16.57 16.57 16.67 15.07 16.95 1,726,726 16.228 8.64%
2007-11-08 0 1.620 1.610 1.620 1.580 1.760 7,838,000 12,994,520 1.6579 15.26 15.16 15.26 14.88 16.57 832,354 15.612 -3.57%
2007-11-07 0 1.680 1.670 1.680 1.550 1.780 13,438,000 21,878,220 1.6281 15.82 15.73 15.82 14.60 16.76 1,427,044 15.331 9.09%
2007-11-06 0 1.540 1.530 1.540 1.480 1.560 5,748,000 8,820,940 1.5346 14.50 14.41 14.50 13.94 14.69 610,407 14.451 2.67%
2007-11-05 0 1.500 1.490 1.500 1.400 1.620 15,246,000 23,365,260 1.5326 14.13 14.03 14.13 13.18 15.26 1,619,044 14.432 5.63%
2007-11-02 0 1.420 1.400 1.420 1.200 1.440 4,678,000 6,140,080 1.3125 13.37 13.18 13.37 11.30 13.56 496,779 12.360 17.36%
2007-11-01 1 - - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2007-10-31 0 1.210 1.200 1.220 1.190 1.250 1,214,000 1,457,780 1.2008 11.39 11.30 11.49 11.21 11.77 128,920 11.308 -0.82%
2007-10-30 0 1.220 1.210 1.230 1.200 1.260 824,000 1,006,140 1.2210 11.49 11.39 11.58 11.30 11.86 87,504 11.498 -2.40%
2007-10-29 0 1.250 1.250 1.270 1.240 1.300 1,430,000 1,823,380 1.2751 11.77 11.77 11.96 11.68 12.24 151,858 12.007 0.81%
2007-10-26 0 1.240 1.240 1.250 1.170 1.320 3,502,000 4,388,280 1.2531 11.68 11.68 11.77 11.02 12.43 371,894 11.800 4.20%
2007-10-25 0 1.190 1.160 1.190 1.140 1.200 2,422,000 2,820,200 1.1644 11.21 10.92 11.21 10.73 11.30 257,204 10.965 0.85%
2007-10-24 0 1.180 1.180 1.190 1.100 1.250 5,184,000 6,108,600 1.1784 11.11 11.11 11.21 10.36 11.77 550,513 11.096 0.85%
2007-10-23 0 1.170 1.150 1.200 1.080 1.380 8,118,000 9,922,980 1.2223 11.02 10.83 11.30 10.17 12.99 862,088 11.510 -15.83%
2007-10-22 1 - - - - - 0 0 - 13.09 - - - - 0 - 0.00%
2007-10-18 1 - - - - - 0 0 - 13.09 - - - - 0 - 0.00%
2007-10-17 1 1.390 1.380 1.390 1.210 1.460 2,854,000 3,835,760 1.3440 13.09 12.99 13.09 11.39 13.75 303,080 12.656 6.92%
2007-10-16 0 1.300 1.250 1.300 1.200 1.460 5,814,000 7,830,880 1.3469 12.24 11.77 12.24 11.30 13.75 617,416 12.683 -5.80%
2007-10-15 0 1.380 1.360 1.370 1.340 1.560 8,424,000 11,921,320 1.4152 12.99 12.81 12.90 12.62 14.69 894,584 13.326 -9.80%
2007-10-12 0 1.530 1.530 1.540 1.460 1.590 8,802,000 13,296,100 1.5106 14.41 14.41 14.50 13.75 14.97 934,726 14.225 -2.55%
2007-10-11 0 1.570 1.560 1.570 1.550 1.650 15,046,000 23,950,580 1.5918 14.78 14.69 14.78 14.60 15.54 1,597,805 14.990 2.61%
2007-10-10 0 1.530 1.520 1.530 1.400 1.540 14,188,000 20,754,180 1.4628 14.41 14.31 14.41 13.18 14.50 1,506,690 13.775 9.29%
2007-10-09 0 1.400 1.400 1.410 1.290 1.480 24,358,000 33,630,060 1.3807 13.18 13.18 13.28 12.15 13.94 2,586,690 13.001 7.69%
2007-10-08 0 1.300 1.280 1.300 1.200 1.360 10,084,000 12,770,380 1.2664 12.24 12.05 12.24 11.30 12.81 1,070,867 11.925 8.33%
2007-10-05 0 1.200 1.200 1.210 1.040 1.200 4,772,000 5,447,620 1.1416 11.30 11.30 11.39 9.793 11.30 506,761 10.750 16.50%
2007-10-04 0 1.030 1.020 1.030 1.000 1.040 976,000 989,880 1.0142 9.699 9.605 9.699 9.417 9.793 103,646 9.5506 0.98%
2007-10-03 0 1.020 1.020 1.040 1.000 1.090 1,300,000 1,350,660 1.0390 9.605 9.605 9.793 9.417 10.26 138,053 9.7836 0.00%
2007-10-02 0 1.020 1.000 1.030 1.010 1.100 748,000 784,400 1.0487 9.605 9.417 9.699 9.511 10.36 79,434 9.8749 2.00%
2007-09-28 0 1.000 1.000 1.040 1.000 1.050 1,826,000 1,864,860 1.0213 9.417 9.417 9.793 9.417 9.887 193,912 9.6171 -2.91%
2007-09-27 0 1.030 1.030 1.080 1.010 1.090 1,236,000 1,297,260 1.0496 9.699 9.699 10.17 9.511 10.26 131,257 9.8834 -1.90%
2007-09-25 0 1.050 1.050 1.090 1.010 1.080 1,244,000 1,306,040 1.0499 9.887 9.887 10.26 9.511 10.17 132,106 9.8863 -2.78%
2007-09-24 0 1.080 1.080 1.090 1.050 1.200 1,564,000 1,716,660 1.0976 10.17 10.17 10.26 9.887 11.30 166,088 10.336 -6.09%
2007-09-21 0 1.150 1.150 1.190 1.070 1.250 1,688,000 1,944,040 1.1517 10.83 10.83 11.21 10.08 11.77 179,257 10.845 4.55%
2007-09-20 0 1.100 1.090 1.100 1.000 1.180 2,250,000 2,500,160 1.1112 10.36 10.26 10.36 9.417 11.11 238,938 10.464 -6.78%
2007-09-19 0 1.180 1.180 1.230 1.180 1.250 886,000 1,084,780 1.2244 11.11 11.11 11.58 11.11 11.77 94,088 11.529 -4.84%
2007-09-18 0 1.240 1.200 1.240 1.170 1.270 786,000 953,860 1.2136 11.68 11.30 11.68 11.02 11.96 83,469 11.428 4.20%
2007-09-17 0 1.190 1.190 1.220 1.120 1.300 2,008,000 2,416,080 1.2032 11.21 11.21 11.49 10.55 12.24 213,239 11.330 -8.46%
2007-09-14 0 1.300 1.300 1.330 1.280 1.350 830,000 1,082,740 1.3045 12.24 12.24 12.52 12.05 12.71 88,142 12.284 1.56%
2007-09-13 0 1.280 1.280 1.300 1.260 1.400 1,454,000 1,908,780 1.3128 12.05 12.05 12.24 11.86 13.18 154,407 12.362 -6.57%
2007-09-12 0 1.370 1.370 1.390 1.350 1.420 892,000 1,229,380 1.3782 12.90 12.90 13.09 12.71 13.37 94,726 12.978 -2.14%
2007-09-11 0 1.400 1.400 1.430 1.380 1.550 1,346,000 1,923,200 1.4288 13.18 13.18 13.47 12.99 14.60 142,938 13.455 -2.78%
2007-09-10 0 1.440 1.400 1.440 1.380 1.490 462,000 658,260 1.4248 13.56 13.18 13.56 12.99 14.03 49,062 13.417 2.86%
2007-09-07 0 1.400 1.400 1.420 1.400 1.470 1,684,000 2,385,760 1.4167 13.18 13.18 13.37 13.18 13.84 178,832 13.341 -4.76%
2007-09-06 0 1.470 1.470 1.490 1.430 1.640 1,590,000 2,406,100 1.5133 13.84 13.84 14.03 13.47 15.44 168,850 14.250 -3.29%
2007-09-05 1 - - - - - 0 0 - 14.31 - - - - 0 - 0.00%
2007-09-04 0 1.520 1.520 1.530 1.490 1.550 424,000 643,000 1.5165 14.31 14.31 14.41 14.03 14.60 45,027 14.280 -3.80%
2007-09-03 0 1.580 1.570 1.580 1.530 1.680 1,496,000 2,376,760 1.5887 14.88 14.78 14.88 14.41 15.82 158,867 14.961 -1.25%
2007-08-31 0 1.600 1.600 1.620 1.530 1.750 5,182,000 8,619,680 1.6634 15.07 15.07 15.26 14.41 16.48 550,301 15.664 7.38%
2007-08-30 0 1.490 1.460 1.480 1.430 1.510 766,000 1,133,700 1.4800 14.03 13.75 13.94 13.47 14.22 81,345 13.937 2.05%
2007-08-29 0 1.460 1.460 1.480 1.380 1.460 588,000 840,220 1.4289 13.75 13.75 13.94 12.99 13.75 62,442 13.456 2.10%
2007-08-28 0 1.430 1.430 1.450 1.400 1.600 934,000 1,374,760 1.4719 13.47 13.47 13.65 13.18 15.07 99,186 13.860 -7.74%
2007-08-27 0 1.550 1.550 1.560 1.500 1.570 1,358,000 2,089,160 1.5384 14.60 14.60 14.69 14.13 14.78 144,212 14.487 6.90%
2007-08-24 0 1.450 1.430 1.460 1.300 1.450 1,712,000 2,363,120 1.3803 13.65 13.47 13.75 12.24 13.65 181,805 12.998 9.85%
2007-08-23 0 1.320 1.320 1.340 1.320 1.480 994,000 1,398,040 1.4065 12.43 12.43 12.62 12.43 13.94 105,558 13.244 -6.38%
2007-08-22 0 1.410 1.400 1.420 1.350 1.450 728,000 1,020,280 1.4015 13.28 13.18 13.37 12.71 13.65 77,310 13.197 4.44%
2007-08-21 0 1.350 1.280 1.390 1.280 1.420 1,364,000 1,799,700 1.3194 12.71 12.05 13.09 12.05 13.37 144,850 12.425 -4.93%
2007-08-20 0 1.420 1.400 1.440 1.300 1.500 760,000 1,082,740 1.4247 13.37 13.18 13.56 12.24 14.13 80,708 13.416 13.60%
2007-08-17 0 1.250 1.250 1.270 1.110 1.580 1,048,000 1,341,860 1.2804 11.77 11.77 11.96 10.45 14.88 111,292 12.057 -11.35%
2007-08-16 0 1.410 1.400 1.530 1.410 1.600 1,182,000 1,801,660 1.5242 13.28 13.18 14.41 13.28 15.07 125,522 14.353 -13.50%
2007-08-15 0 1.630 1.600 1.650 1.520 1.700 1,918,000 3,103,700 1.6182 15.35 15.07 15.54 14.31 16.01 203,681 15.238 3.16%
2007-08-14 1 - - - - - 0 0 - 14.88 - - - - 0 - 0.00%
2007-08-13 0 1.580 1.550 1.580 1.450 1.610 1,254,000 1,905,880 1.5198 14.88 14.60 14.88 13.65 15.16 133,168 14.312 -0.63%
2007-08-10 0 1.590 1.550 1.590 1.520 1.650 1,080,000 1,672,100 1.5482 14.97 14.60 14.97 14.31 15.54 114,690 14.579 -6.47%
2007-08-09 0 1.700 1.680 1.710 1.540 1.750 1,923,000 3,279,760 1.7055 16.01 15.82 16.10 14.50 16.48 204,212 16.061 0.59%
2007-08-08 0 1.690 1.650 1.690 1.600 1.760 1,274,000 2,137,540 1.6778 15.91 15.54 15.91 15.07 16.57 135,292 15.799 -2.87%
2007-08-07 0 1.740 1.670 1.740 1.500 1.930 2,060,000 3,596,920 1.7461 16.39 15.73 16.39 14.13 18.17 218,761 16.442 -6.45%
2007-08-06 0 1.860 1.860 1.900 1.860 1.980 1,596,000 3,037,200 1.9030 17.52 17.52 17.89 17.52 18.65 169,487 17.920 -6.06%
2007-08-03 0 1.980 1.990 2.030 1.950 2.130 1,552,000 3,104,120 2.0001 18.65 18.74 19.12 18.36 20.06 164,814 18.834 -3.41%
2007-08-02 0 2.050 2.050 2.090 1.960 2.240 1,976,000 4,158,740 2.1046 19.30 19.30 19.68 18.46 21.09 209,841 19.819 -5.96%
2007-08-01 0 2.180 2.170 2.180 2.150 2.390 3,723,000 8,312,920 2.2329 20.53 20.43 20.53 20.25 22.51 395,363 21.026 -8.40%
2007-07-31 0 2.380 2.380 2.390 2.290 2.440 2,502,000 5,887,060 2.3529 22.41 22.41 22.51 21.56 22.98 265,699 22.157 -0.42%
2007-07-30 0 2.390 2.390 2.400 2.290 2.760 13,336,000 33,280,260 2.4955 22.51 22.51 22.60 21.56 25.99 1,416,212 23.499 -14.64%
2007-07-27 1 - - - - - 0 0 - 26.37 - - - - 0 - 0.00%
2007-07-26 1 - - - - - 0 0 - 26.37 - - - - 0 - 0.00%
2007-07-25 1 - - - - - 0 0 - 26.37 - - - - 0 - 0.00%
2007-07-24 1 - - - - - 0 0 - 26.37 - - - - 0 - 0.00%
2007-07-23 0 2.800 2.800 2.810 2.290 2.820 21,344,000 56,092,140 2.6280 26.37 26.37 26.46 21.56 26.55 2,266,619 24.747 24.44%
2007-07-20 0 2.250 2.250 2.270 2.150 2.270 1,940,000 4,289,960 2.2113 21.19 21.19 21.38 20.25 21.38 206,018 20.823 4.65%
2007-07-19 0 2.150 2.150 2.170 2.100 2.190 1,830,000 3,961,600 2.1648 20.25 20.25 20.43 19.77 20.62 194,336 20.385 3.37%
2007-07-18 0 2.080 2.080 2.130 2.030 2.130 2,398,000 4,991,740 2.0816 19.59 19.59 20.06 19.12 20.06 254,655 19.602 -1.89%
2007-07-17 0 2.120 2.090 2.120 2.090 2.140 1,580,000 3,322,140 2.1026 19.96 19.68 19.96 19.68 20.15 167,788 19.800 -0.47%
2007-07-16 0 2.130 2.120 2.130 2.090 2.190 1,180,000 2,520,360 2.1359 20.06 19.96 20.06 19.68 20.62 125,310 20.113 -1.39%
2007-07-13 0 2.160 2.160 2.170 2.160 2.190 1,312,000 2,847,660 2.1705 20.34 20.34 20.43 20.34 20.62 139,327 20.439 -0.46%
2007-07-12 0 2.170 2.170 2.190 2.140 2.250 1,244,000 2,718,320 2.1851 20.43 20.43 20.62 20.15 21.19 132,106 20.577 -3.56%
2007-07-11 0 2.250 2.250 2.300 2.080 2.250 1,532,000 3,264,320 2.1308 21.19 21.19 21.66 19.59 21.19 162,690 20.065 7.14%
2007-07-10 0 2.100 2.080 2.100 2.100 2.170 1,454,000 3,078,280 2.1171 19.77 19.59 19.77 19.77 20.43 154,407 19.936 -3.23%
2007-07-09 0 2.170 2.160 2.170 2.140 2.200 1,742,000 3,767,320 2.1626 20.43 20.34 20.43 20.15 20.72 184,991 20.365 -0.91%
2007-07-06 0 2.190 2.170 2.180 2.110 2.250 2,742,000 5,981,660 2.1815 20.62 20.43 20.53 19.87 21.19 291,186 20.542 0.00%
2007-07-05 0 2.190 2.180 2.200 2.150 2.280 1,296,000 2,845,660 2.1957 20.62 20.53 20.72 20.25 21.47 137,628 20.676 -1.79%
2007-07-04 0 2.230 2.230 2.280 2.160 2.340 2,998,000 6,714,380 2.2396 21.00 21.00 21.47 20.34 22.03 318,372 21.090 -4.70%
2007-07-03 0 2.340 2.340 2.360 2.300 2.450 5,758,000 13,848,480 2.4051 22.03 22.03 22.22 21.66 23.07 611,469 22.648 1.74%
2007-06-29 0 2.300 2.290 2.300 2.120 2.470 10,204,000 23,248,180 2.2783 21.66 21.56 21.66 19.96 23.26 1,083,611 21.454 3.60%
2007-06-28 0 2.220 2.190 2.230 2.140 2.620 7,768,000 18,314,360 2.3577 20.91 20.62 21.00 20.15 24.67 824,920 22.201 -10.48%
2007-06-27 1 - - - - - 0 0 - 23.35 - - - - 0 - 0.00%
2007-06-26 0 2.480 2.470 2.480 2.360 2.500 10,940,000 26,645,560 2.4356 23.35 23.26 23.35 22.22 23.54 1,161,770 22.935 2.90%
2007-06-25 0 2.410 2.400 2.410 2.200 2.480 12,120,000 28,993,820 2.3922 22.69 22.60 22.69 20.72 23.35 1,287,080 22.527 12.62%
2007-06-22 0 2.140 2.120 2.160 1.940 2.210 8,318,500 17,870,940 2.1483 20.15 19.96 20.34 18.27 20.81 883,381 20.230 10.88%
2007-06-21 0 1.930 1.910 1.940 1.870 1.940 1,840,000 3,492,060 1.8979 18.17 17.99 18.27 17.61 18.27 195,398 17.872 1.05%
2007-06-20 0 1.910 1.910 1.920 1.910 1.940 1,526,000 2,936,020 1.9240 17.99 17.99 18.08 17.99 18.27 162,053 18.118 0.00%
2007-06-18 0 1.910 1.900 1.910 1.850 1.960 2,948,000 5,646,400 1.9153 17.99 17.89 17.99 17.42 18.46 313,062 18.036 1.60%
2007-06-15 0 1.890 1.880 1.890 1.850 1.940 2,612,000 4,980,660 1.9068 17.70 17.61 17.70 17.33 18.17 278,856 17.861 -2.07%
2007-06-14 0 1.930 1.920 1.930 1.920 1.980 1,130,000 2,187,200 1.9356 18.08 17.98 18.08 17.98 18.55 120,638 18.130 -1.03%
2007-06-13 0 1.950 1.910 1.950 1.880 2.000 1,266,000 2,472,840 1.9533 18.27 17.89 18.27 17.61 18.73 135,158 18.296 1.56%
2007-06-12 0 1.920 1.910 1.930 1.920 2.070 1,976,000 3,867,280 1.9571 17.98 17.89 18.08 17.98 19.39 210,957 18.332 -2.54%
2007-06-11 0 1.970 1.950 1.970 1.900 2.000 2,842,000 5,539,000 1.9490 18.45 18.27 18.45 17.80 18.73 303,411 18.256 6.49%
2007-06-08 0 1.850 1.840 1.860 1.800 1.890 1,502,000 2,780,520 1.8512 17.33 17.23 17.42 16.86 17.70 160,353 17.340 1.09%
2007-06-07 0 1.830 1.830 1.890 1.810 1.950 3,444,000 6,479,560 1.8814 17.14 17.14 17.70 16.95 18.27 367,680 17.623 -3.17%
2007-06-06 0 1.890 1.890 1.900 1.880 2.100 3,150,000 6,194,960 1.9667 17.70 17.70 17.80 17.61 19.67 336,293 18.421 -3.08%
2007-06-05 1 - - - - - 0 0 - 18.27 - - - - 0 - 0.00%
2007-06-04 0 1.950 1.950 1.980 1.770 2.100 11,252,000 21,458,520 1.9071 18.27 18.27 18.55 16.58 19.67 1,201,259 17.863 -7.14%
2007-06-01 0 2.100 2.060 2.090 2.090 2.220 4,435,000 9,539,130 2.1509 19.67 19.30 19.58 19.58 20.79 473,479 20.147 -2.33%
2007-05-31 0 2.150 2.150 2.160 2.100 2.200 2,116,000 4,550,760 2.1506 20.14 20.14 20.23 19.67 20.61 225,903 20.145 2.38%
2007-05-30 0 2.100 2.100 2.130 2.030 2.150 4,487,000 9,387,980 2.0923 19.67 19.67 19.95 19.01 20.14 479,030 19.598 -3.23%
2007-05-29 0 2.170 2.170 2.180 2.100 2.400 10,889,000 24,583,200 2.2576 20.33 20.33 20.42 19.67 22.48 1,162,505 21.147 -4.41%
2007-05-28 0 2.270 2.260 2.270 2.000 2.270 18,279,000 39,314,250 2.1508 21.26 21.17 21.26 18.73 21.26 1,951,458 20.146 28.25%
2007-05-25 1 - - - - - 0 0 - 16.58 - - - - 0 - 0.00%
2007-05-23 0 1.770 1.770 1.780 1.580 1.810 8,132,000 13,938,960 1.7141 16.58 16.58 16.67 14.80 16.95 868,169 16.056 9.26%
2007-05-22 0 1.620 1.620 1.630 1.510 1.740 11,520,000 18,759,040 1.6284 15.17 15.17 15.27 14.14 16.30 1,229,870 15.253 -4.71%
2007-05-21 0 1.700 1.700 1.730 1.680 1.790 2,192,000 3,778,540 1.7238 15.92 15.92 16.20 15.74 16.77 234,017 16.146 -3.95%
2007-05-18 0 1.770 1.770 1.780 1.610 1.820 4,090,000 7,146,720 1.7474 16.58 16.58 16.67 15.08 17.05 436,647 16.367 -3.80%
2007-05-17 0 1.840 1.840 1.850 1.830 1.910 2,194,000 4,088,480 1.8635 17.23 17.23 17.33 17.14 17.89 234,230 17.455 -2.65%
2007-05-16 0 1.890 1.890 1.900 1.790 1.920 5,576,000 10,422,460 1.8692 17.70 17.70 17.80 16.77 17.98 595,291 17.508 5.59%
2007-05-15 0 1.790 1.790 1.800 1.600 1.820 7,072,000 12,036,880 1.7020 16.77 16.77 16.86 14.99 17.05 755,004 15.943 -1.65%
2007-05-14 0 1.820 1.810 1.830 1.800 1.980 12,927,000 24,302,260 1.8800 17.05 16.95 17.14 16.86 18.55 1,380,081 17.609 4.60%
2007-05-11 0 1.740 1.740 1.750 1.280 1.840 21,962,000 35,142,040 1.6001 16.30 16.30 16.39 11.99 17.23 2,344,653 14.988 37.01%
2007-05-10 0 1.270 1.260 1.270 1.210 1.290 3,044,000 3,849,940 1.2648 11.90 11.80 11.90 11.33 12.08 324,976 11.847 4.96%
2007-05-09 0 1.210 1.190 1.220 1.180 1.260 1,442,000 1,758,960 1.2198 11.33 11.15 11.43 11.05 11.80 153,947 11.426 0.00%
2007-05-08 0 1.210 1.210 1.250 1.160 1.250 1,706,000 2,059,520 1.2072 11.33 11.33 11.71 10.87 11.71 182,132 11.308 -1.63%
2007-05-07 0 1.230 1.230 1.240 1.230 1.300 3,582,000 4,503,520 1.2573 11.52 11.52 11.61 11.52 12.18 382,413 11.777 1.65%
2007-05-04 0 1.210 1.230 1.240 1.080 1.250 9,172,000 10,615,200 1.1573 11.33 11.52 11.61 10.12 11.71 979,199 10.841 0.83%
2007-05-03 0 1.200 1.200 1.210 1.190 1.300 3,046,000 3,761,060 1.2348 11.24 11.24 11.33 11.15 12.18 325,190 11.566 -5.51%
2007-05-02 0 1.270 1.270 1.280 1.200 1.420 9,188,000 12,039,260 1.3103 11.90 11.90 11.99 11.24 13.30 980,907 12.274 -2.31%
2007-04-30 0 1.300 1.300 1.320 1.150 1.510 23,536,000 32,336,580 1.3739 12.18 12.18 12.36 10.77 14.14 2,512,693 12.869 16.07%
2007-04-27 0 1.120 1.120 1.130 0.820 1.150 26,120,000 26,259,940 1.0054 10.49 10.49 10.58 7.681 10.77 2,788,560 9.4170 36.59%
2007-04-26 0 0.820 0.810 0.820 0.740 0.900 5,242,000 4,272,880 0.8151 7.681 7.587 7.681 6.931 8.430 559,634 7.6351 10.81%
2007-04-25 0 0.740 0.740 0.760 0.730 0.840 4,298,000 3,304,480 0.7688 6.931 6.931 7.119 6.838 7.868 458,853 7.2016 -6.33%
2007-04-24 1 0.790 0.790 0.820 0.620 0.840 9,270,000 7,086,800 0.7645 7.400 7.400 7.681 5.807 7.868 989,661 7.1608 -3.66%
2007-04-23 0 0.820 0.800 0.820 0.690 0.820 2,760,000 2,144,860 0.7771 7.681 7.493 7.681 6.463 7.681 294,656 7.2792 18.84%
2007-04-20 0 0.690 0.660 0.700 0.650 0.700 484,000 322,300 0.6659 6.463 6.182 6.557 6.088 6.557 51,672 6.2375 2.99%
2007-04-19 0 0.670 0.660 0.670 0.660 0.700 1,400,000 939,960 0.6714 6.276 6.182 6.276 6.182 6.557 149,463 6.2889 -4.29%
2007-04-18 0 0.700 0.700 0.720 0.700 0.700 112,000 78,400 0.7000 6.557 6.557 6.744 6.557 6.557 11,957 6.5568 -2.78%
2007-04-17 0 0.720 0.710 0.720 0.710 0.720 62,000 44,160 0.7123 6.744 6.650 6.744 6.650 6.744 6,619 6.6716 1.41%
2007-04-16 0 0.710 0.710 0.740 0.710 0.730 634,000 457,960 0.7223 6.650 6.650 6.931 6.650 6.838 67,686 6.7660 -4.05%
2007-04-13 0 0.740 0.740 0.750 0.720 0.760 394,000 290,900 0.7383 6.931 6.931 7.025 6.744 7.119 42,063 6.9158 -1.33%
2007-04-12 0 0.750 0.730 0.750 0.710 0.750 752,000 551,600 0.7335 7.025 6.838 7.025 6.650 7.025 80,283 6.8707 0.00%
2007-04-11 0 0.750 0.720 0.750 0.690 0.750 1,166,000 841,840 0.7220 7.025 6.744 7.025 6.463 7.025 124,482 6.7628 5.63%
2007-04-10 0 0.710 0.700 0.720 0.700 0.750 652,000 470,940 0.7223 6.650 6.557 6.744 6.557 7.025 69,607 6.7657 1.43%
2007-04-04 0 0.700 0.690 0.720 0.680 0.710 210,000 145,780 0.6942 6.557 6.463 6.744 6.369 6.650 22,420 6.5024 -4.11%
2007-04-03 0 0.730 0.710 0.730 0.700 0.840 4,768,000 3,559,700 0.7466 6.838 6.650 6.838 6.557 7.868 509,030 6.9931 14.06%
2007-04-02 1 - - - - - 0 0 - 5.995 - - - - 0 - 0.00%
2007-03-30 0 0.640 0.620 0.690 - - 0 0 - 5.995 5.807 6.463 - - 0 - 0.00%
2007-03-29 0 0.640 0.640 0.700 0.640 0.640 30,000 19,200 0.6400 5.995 5.995 6.557 5.995 5.995 3,203 5.9948 -3.03%
2007-03-28 0 0.660 0.640 0.690 - - 0 0 - 6.182 5.995 6.463 - - 0 - 0.00%
2007-03-27 0 0.660 0.650 0.680 0.650 0.670 106,000 70,460 0.6647 6.182 6.088 6.369 6.088 6.276 11,317 6.2263 0.00%
2007-03-26 0 0.660 0.660 0.680 0.660 0.680 6,000 4,000 0.6667 6.182 6.182 6.369 6.182 6.369 641 6.2446 -2.94%
2007-03-23 0 0.680 0.650 0.680 0.680 0.680 36,000 24,480 0.6800 6.369 6.088 6.369 6.369 6.369 3,843 6.3695 1.49%
2007-03-22 0 0.670 0.660 0.670 0.660 0.700 154,000 105,220 0.6832 6.276 6.182 6.276 6.182 6.557 16,441 6.3999 -4.29%
2007-03-21 0 0.700 0.660 0.700 - - 0 0 - 6.557 6.182 6.557 - - 0 - 0.00%
2007-03-20 0 0.700 0.670 0.700 0.700 0.720 128,000 91,560 0.7153 6.557 6.276 6.557 6.557 6.744 13,665 6.7002 -2.78%
2007-03-19 0 0.720 0.680 0.720 0.650 0.720 243,000 165,670 0.6818 6.744 6.369 6.744 6.088 6.744 25,943 6.3860 5.88%
2007-03-16 0 0.680 0.650 0.680 0.640 0.680 216,000 144,840 0.6706 6.369 6.088 6.369 5.995 6.369 23,060 6.2810 4.62%
2007-03-15 0 0.650 0.640 0.650 0.640 0.650 90,000 58,300 0.6478 6.088 5.995 6.088 5.995 6.088 9,608 6.0676 3.17%
2007-03-14 0 0.630 0.630 0.650 0.630 0.650 32,000 20,240 0.6325 5.901 5.901 6.088 5.901 6.088 3,416 5.9245 -5.97%
2007-03-13 0 0.670 0.670 0.680 0.610 0.660 166,000 104,880 0.6318 6.276 6.276 6.369 5.714 6.182 17,722 5.9180 -1.47%
2007-03-12 0 0.680 0.610 0.680 0.610 0.680 140,000 88,900 0.6350 6.369 5.714 6.369 5.714 6.369 14,946 5.9479 4.62%
2007-03-09 0 0.650 0.650 0.660 0.570 0.610 130,000 78,900 0.6069 6.088 6.088 6.182 5.339 5.714 13,879 5.6850 -2.99%
2007-03-08 0 0.670 0.610 0.670 0.680 0.680 4,000 2,720 0.6800 6.276 5.714 6.276 6.369 6.369 427 6.3695 11.67%
2007-03-07 0 0.600 0.600 0.680 0.600 0.680 16,000 9,920 0.6200 5.620 5.620 6.369 5.620 6.369 1,708 5.8074 -6.25%
2007-03-06 0 0.640 0.580 0.640 0.530 0.640 13,254 7,270 0.5485 5.995 5.433 5.995 4.964 5.995 1,415 5.1378 0.00%
2007-03-05 0 0.640 0.530 0.640 - - 0 0 - 5.995 4.964 5.995 - - 0 - -3.03%
2007-03-02 0 0.660 0.560 0.680 0.560 0.660 358,000 207,160 0.5787 6.182 5.245 6.369 5.245 6.182 38,220 5.4202 0.00%
2007-03-01 0 0.660 0.640 0.700 0.640 0.660 100,000 65,020 0.6502 6.182 5.995 6.557 5.995 6.182 10,676 6.0903 -1.49%
2007-02-28 0 0.670 0.610 0.670 0.550 0.670 636,000 360,440 0.5667 6.276 5.714 6.276 5.152 6.276 67,899 5.3085 0.00%
2007-02-27 0 0.670 0.660 0.670 0.660 0.690 432,000 289,480 0.6701 6.276 6.182 6.276 6.182 6.463 46,120 6.2767 -4.29%
2007-02-26 0 0.700 0.690 0.710 0.700 0.710 198,000 138,620 0.7001 6.557 6.463 6.650 6.557 6.650 21,138 6.5577 -1.41%
2007-02-23 0 0.710 0.700 0.710 0.710 0.750 330,000 235,900 0.7148 6.650 6.557 6.650 6.650 7.025 35,231 6.6959 -4.05%
2007-02-22 0 0.740 0.710 0.740 0.740 0.770 78,000 57,900 0.7423 6.931 6.650 6.931 6.931 7.212 8,327 6.9531 -3.90%
2007-02-21 0 0.770 0.750 0.770 0.740 0.770 562,000 419,700 0.7468 7.212 7.025 7.212 6.931 7.212 59,999 6.9951 8.45%
2007-02-16 0 0.710 0.710 0.740 0.710 0.900 1,216,000 930,040 0.7648 6.650 6.650 6.931 6.650 8.430 129,820 7.1641 4.41%
2007-02-15 1 - - - - - 0 0 - 6.369 - - - - 0 - 0.00%
2007-02-14 0 0.680 0.650 0.690 0.600 0.680 466,000 294,880 0.6328 6.369 6.088 6.463 5.620 6.369 49,750 5.9272 1.49%
2007-02-13 0 0.670 0.670 0.700 0.670 0.680 62,000 41,980 0.6771 6.276 6.276 6.557 6.276 6.369 6,619 6.3423 -1.47%
2007-02-12 0 0.680 0.670 0.680 0.670 0.690 50,000 34,020 0.6804 6.369 6.276 6.369 6.276 6.463 5,338 6.3732 -1.45%
2007-02-09 0 0.690 0.660 0.700 0.660 0.690 306,000 205,060 0.6701 6.463 6.182 6.557 6.182 6.463 32,668 6.2770 2.99%
2007-02-08 0 0.670 0.630 0.670 0.620 0.670 260,000 169,260 0.6510 6.276 5.901 6.276 5.807 6.276 27,757 6.0978 0.00%
2007-02-07 0 0.670 0.620 0.670 - - 0 0 - 6.276 5.807 6.276 - - 0 - 0.00%
2007-02-06 0 0.670 0.620 0.670 0.670 0.670 4,000 2,680 0.6700 6.276 5.807 6.276 6.276 6.276 427 6.2758 -1.47%
2007-02-05 0 0.680 0.670 0.680 0.680 0.700 252,000 172,400 0.6841 6.369 6.276 6.369 6.369 6.557 26,903 6.4081 -1.45%
2007-02-02 0 0.690 0.640 0.700 0.630 0.690 226,000 147,340 0.6519 6.463 5.995 6.557 5.901 6.463 24,128 6.1067 9.52%
2007-02-01 0 0.630 0.630 0.680 0.630 0.680 390,000 258,100 0.6618 5.901 5.901 6.369 5.901 6.369 41,636 6.1989 -1.56%
2007-01-31 0 0.640 0.640 0.690 0.630 0.660 308,000 199,680 0.6483 5.995 5.995 6.463 5.901 6.182 32,882 6.0726 -3.03%
2007-01-30 0 0.660 0.660 0.690 0.650 0.700 416,000 281,200 0.6760 6.182 6.182 6.463 6.088 6.557 44,412 6.3316 -2.94%
2007-01-29 0 0.680 0.630 0.680 0.650 0.680 62,000 42,000 0.6774 6.369 5.901 6.369 6.088 6.369 6,619 6.3453 0.00%
2007-01-26 0 0.680 0.610 0.690 0.610 0.680 68,000 42,780 0.6291 6.369 5.714 6.463 5.714 6.369 7,260 5.8928 0.00%
2007-01-25 0 0.680 0.650 0.680 0.600 0.680 1,292,000 853,800 0.6608 6.369 6.088 6.369 5.620 6.369 137,933 6.1899 6.25%
2007-01-24 0 0.640 0.600 0.650 0.600 0.640 272,000 167,840 0.6171 5.995 5.620 6.088 5.620 5.995 29,039 5.7799 3.23%
2007-01-23 0 0.620 0.600 0.620 0.600 0.620 40,000 24,600 0.6150 5.807 5.620 5.807 5.620 5.807 4,270 5.7606 3.33%
2007-01-22 0 0.600 0.580 0.620 0.560 0.600 152,000 89,840 0.5911 5.620 5.433 5.807 5.245 5.620 16,227 5.5363 3.45%
2007-01-19 0 0.580 0.550 0.580 0.620 0.620 22,000 13,640 0.6200 5.433 5.152 5.433 5.807 5.807 2,349 5.8074 3.57%
2007-01-18 0 0.560 0.520 0.560 - - 0 0 - 5.245 4.871 5.245 - - 0 - -11.11%
2007-01-17 0 0.630 0.600 0.630 0.630 0.630 2,000 1,260 0.6300 5.901 5.620 5.901 5.901 5.901 214 5.9011 5.00%
2007-01-16 0 0.600 0.580 0.600 0.600 0.600 210,000 126,000 0.6000 5.620 5.433 5.620 5.620 5.620 22,420 5.6201 7.14%
2007-01-15 0 0.560 0.560 0.630 0.560 0.680 482,000 304,100 0.6309 5.245 5.245 5.901 5.245 6.369 51,458 5.9097 -11.11%
2007-01-12 0 0.630 0.570 0.630 0.570 0.630 36,000 20,640 0.5733 5.901 5.339 5.901 5.339 5.901 3,843 5.3703 10.53%
2007-01-11 0 0.570 0.570 0.590 0.570 0.570 26,000 14,860 0.5715 5.339 5.339 5.526 5.339 5.339 2,776 5.3535 -3.39%
2007-01-10 0 0.590 0.560 0.620 - - 0 0 - 5.526 5.245 5.807 - - 0 - 0.00%
2007-01-09 0 0.590 0.560 0.630 0.590 0.600 14,000 8,360 0.5971 5.526 5.245 5.901 5.526 5.620 1,495 5.5933 7.27%
2007-01-08 0 0.550 0.550 0.600 0.550 0.550 200,000 110,000 0.5500 5.152 5.152 5.620 5.152 5.152 21,352 5.1518 0.00%
2007-01-05 0 0.550 0.550 0.600 0.530 0.550 26,000 14,060 0.5408 5.152 5.152 5.620 4.964 5.152 2,776 5.0653 0.00%
2007-01-04 0 0.550 0.550 0.590 0.550 0.600 102,000 59,500 0.5833 5.152 5.152 5.526 5.152 5.620 10,889 5.4640 -8.33%
2007-01-03 0 0.600 0.600 0.640 0.600 0.640 228,000 145,360 0.6375 5.620 5.620 5.995 5.620 5.995 24,341 5.9718 -6.25%
2007-01-02 0 0.640 0.540 0.640 0.630 0.640 290,000 185,520 0.6397 5.995 5.058 5.995 5.901 5.995 30,960 5.9922 0.00%
2006-12-29 0 0.640 0.610 0.640 0.600 0.640 306,000 192,200 0.6281 5.995 5.714 5.995 5.620 5.995 32,668 5.8834 3.23%
2006-12-28 0 0.620 0.600 0.620 0.600 0.630 362,000 222,900 0.6157 5.807 5.620 5.807 5.620 5.901 38,647 5.7676 10.71%
2006-12-27 0 0.560 0.560 0.610 0.560 0.560 20,000 11,200 0.5600 5.245 5.245 5.714 5.245 5.245 2,135 5.2454 -5.08%
2006-12-22 0 0.590 0.550 0.610 0.590 0.610 192,000 115,580 0.6020 5.526 5.152 5.714 5.526 5.714 20,498 5.6386 0.00%
2006-12-21 0 0.590 0.530 0.590 0.580 0.600 44,000 26,160 0.5945 5.526 4.964 5.526 5.433 5.620 4,697 5.5690 11.32%
2006-12-20 0 0.530 0.530 0.550 0.530 0.530 46,000 24,380 0.5300 4.964 4.964 5.152 4.964 4.964 4,911 4.9644 -7.02%
2006-12-19 0 0.570 0.540 0.570 0.540 0.570 250,000 137,100 0.5484 5.339 5.058 5.339 5.058 5.339 26,690 5.1368 0.00%
2006-12-18 0 0.570 0.540 0.570 0.530 0.570 542,000 296,080 0.5463 5.339 5.058 5.339 4.964 5.339 57,864 5.1169 5.56%
2006-12-15 0 0.540 0.500 0.540 - - 0 0 - 5.058 4.683 5.058 - - 0 - 0.00%
2006-12-14 0 0.540 0.500 0.580 0.500 0.540 70,000 37,000 0.5286 5.058 4.683 5.433 4.683 5.058 7,473 4.9510 8.00%
2006-12-13 0 0.500 0.485 0.540 0.500 0.500 50,000 24,850 0.4970 4.683 4.543 5.058 4.683 4.683 5,338 4.6553 3.09%
2006-12-12 0 0.485 0.450 0.510 0.485 0.485 90,000 43,650 0.4850 4.543 4.215 4.777 4.543 4.543 9,608 4.5429 0.00%
2006-12-11 0 0.485 0.450 0.485 - - 0 0 - 4.543 4.215 4.543 - - 0 - 0.00%
2006-12-08 0 0.485 0.450 0.550 - - 0 0 - 4.543 4.215 5.152 - - 0 - 0.00%
2006-12-07 0 0.485 0.485 0.550 0.485 0.485 50,000 24,250 0.4850 4.543 4.543 5.152 4.543 4.543 5,338 4.5429 -6.73%
2006-12-06 0 0.520 0.450 0.550 - - 0 0 - 4.871 4.215 5.152 - - 0 - 0.00%
2006-12-05 0 0.520 0.520 0.550 0.500 0.510 46,000 23,400 0.5087 4.871 4.871 5.152 4.683 4.777 4,911 4.7649 4.00%
2006-12-04 0 0.500 0.480 0.550 - - 0 0 - 4.683 4.496 5.152 - - 0 - 0.00%
2006-12-01 0 0.500 0.450 0.590 - - 0 0 - 4.683 4.215 5.526 - - 0 - 0.00%
2006-11-30 0 0.500 0.450 0.590 - - 0 0 - 4.683 4.215 5.526 - - 0 - 0.00%
2006-11-29 0 0.500 0.465 0.590 0.460 0.500 30,000 14,760 0.4920 4.683 4.356 5.526 4.309 4.683 3,203 4.6085 8.70%
2006-11-28 0 0.460 0.460 0.550 0.460 0.460 62,000 29,800 0.4806 4.309 4.309 5.152 4.309 4.309 6,619 4.5021 -5.15%
2006-11-27 0 0.485 0.430 0.500 - - 0 0 - 4.543 4.028 4.683 - - 0 - 0.00%
2006-11-24 0 0.485 0.440 0.500 - - 0 0 - 4.543 4.121 4.683 - - 0 - 0.00%
2006-11-23 0 0.485 0.485 0.500 0.485 0.490 96,000 46,570 0.4851 4.543 4.543 4.683 4.543 4.590 10,249 4.5439 -3.00%
2006-11-22 0 0.500 0.465 0.520 0.500 0.500 80,000 40,000 0.5000 4.683 4.356 4.871 4.683 4.683 8,541 4.6834 0.00%
2006-11-21 0 0.500 0.500 0.590 0.500 0.500 120,000 60,000 0.5000 4.683 4.683 5.526 4.683 4.683 12,811 4.6834 6.38%
2006-11-20 0 0.470 0.460 0.500 0.430 0.500 122,000 57,400 0.4705 4.402 4.309 4.683 4.028 4.683 13,025 4.4070 -6.00%
2006-11-17 0 0.500 0.450 0.500 0.500 0.500 36,000 18,000 0.5000 4.683 4.215 4.683 4.683 4.683 3,843 4.6834 1.01%
2006-11-16 0 0.495 0.490 0.550 - - 0 0 - 4.637 4.590 5.152 - - 0 - 0.00%
2006-11-15 0 0.495 0.495 0.580 0.495 0.495 68,000 33,660 0.4950 4.637 4.637 5.433 4.637 4.637 7,260 4.6366 -1.00%
2006-11-14 0 0.500 0.490 0.580 0.500 0.500 172,000 86,000 0.5000 4.683 4.590 5.433 4.683 4.683 18,363 4.6834 -1.96%
2006-11-13 0 0.510 0.500 0.590 - - 0 0 - 4.777 4.683 5.526 - - 0 - 0.00%
2006-11-10 0 0.510 0.495 0.550 - - 0 0 - 4.777 4.637 5.152 - - 0 - 0.00%
2006-11-09 0 0.510 0.495 0.510 0.495 0.510 174,000 86,730 0.4984 4.777 4.637 4.777 4.637 4.777 18,576 4.6689 2.00%
2006-11-08 0 0.500 0.500 0.510 - - 0 0 - 4.683 4.683 4.777 - - 0 - 0.00%
2006-11-07 0 0.500 0.495 0.520 0.500 0.500 290,000 145,000 0.5000 4.683 4.637 4.871 4.683 4.683 30,960 4.6834 -1.96%
2006-11-06 0 0.510 0.500 0.520 0.510 0.510 110,000 56,100 0.5100 4.777 4.683 4.871 4.777 4.777 11,744 4.7771 2.00%
2006-11-03 0 0.500 0.500 0.570 0.500 0.520 318,000 160,000 0.5031 4.683 4.683 5.339 4.683 4.871 33,950 4.7129 -9.09%
2006-11-02 0 0.550 0.550 0.560 0.510 0.540 40,000 21,300 0.5325 5.152 5.152 5.245 4.777 5.058 4,270 4.9878 -1.79%
2006-11-01 0 0.560 0.510 0.600 0.560 0.560 10,000 5,600 0.5600 5.245 4.777 5.620 5.245 5.245 1,068 5.2454 3.70%
2006-10-31 0 0.540 0.540 0.580 - - 0 0 - 5.058 5.058 5.433 - - 0 - 8.00%
2006-10-27 0 0.500 0.500 0.590 - - 0 0 - 4.683 4.683 5.526 - - 0 - 0.00%
2006-10-26 0 0.500 0.500 0.520 0.500 0.540 148,000 76,000 0.5135 4.683 4.683 4.871 4.683 5.058 15,800 4.8100 -3.85%
2006-10-25 0 0.520 0.510 0.590 - - 10,000 5,200 0.5200 4.871 4.777 5.526 - - 1,068 4.8708 0.00%
2006-10-24 0 0.520 0.500 0.590 - - 0 0 - 4.871 4.683 5.526 - - 0 - 0.00%
2006-10-23 0 0.520 0.510 0.600 - - 0 0 - 4.871 4.777 5.620 - - 0 - 0.00%
2006-10-20 0 0.520 0.520 0.600 0.520 0.520 36,000 18,720 0.5200 4.871 4.871 5.620 4.871 4.871 3,843 4.8708 0.00%
2006-10-19 0 0.520 0.520 0.590 0.520 0.520 230,000 119,600 0.5200 4.871 4.871 5.526 4.871 4.871 24,555 4.8708 -5.45%
2006-10-18 0 0.550 0.490 0.550 0.550 0.550 4,000 2,200 0.5500 5.152 4.590 5.152 5.152 5.152 427 5.1518 0.00%
2006-10-17 0 0.550 0.480 0.550 0.550 0.550 10,000 5,500 0.5500 5.152 4.496 5.152 5.152 5.152 1,068 5.1518 1.85%
2006-10-16 0 0.540 0.520 0.540 0.550 0.550 52,000 28,600 0.5500 5.058 4.871 5.058 5.152 5.152 5,551 5.1518 -1.82%
2006-10-13 0 0.550 0.530 0.550 0.550 0.550 10,000 5,500 0.5500 5.152 4.964 5.152 5.152 5.152 1,068 5.1518 1.85%
2006-10-12 0 0.540 0.500 0.550 0.540 0.540 10,000 5,400 0.5400 5.058 4.683 5.152 5.058 5.058 1,068 5.0581 -1.82%
2006-10-11 0 0.550 0.500 0.550 0.520 0.550 96,000 50,780 0.5290 5.152 4.683 5.152 4.871 5.152 10,249 4.9547 3.77%
2006-10-10 0 0.530 0.530 0.560 - - 0 0 - 4.964 4.964 5.245 - - 0 - 1.92%
2006-10-09 0 0.520 0.520 0.560 0.520 0.520 62,000 32,240 0.5200 4.871 4.871 5.245 4.871 4.871 6,619 4.8708 -3.70%
2006-10-06 0 0.540 0.530 0.560 0.540 0.560 46,000 25,320 0.5504 5.058 4.964 5.245 5.058 5.245 4,911 5.1558 0.00%
2006-10-05 0 0.540 0.540 0.560 0.540 0.580 270,000 148,100 0.5485 5.058 5.058 5.245 5.058 5.433 28,825 5.1379 -6.90%
2006-10-04 0 0.580 0.570 0.630 0.570 0.580 190,000 109,720 0.5775 5.433 5.339 5.901 5.339 5.433 20,284 5.4091 1.75%
2006-10-03 0 0.570 0.570 0.580 0.540 0.560 14,000 7,760 0.5543 5.339 5.339 5.433 5.058 5.245 1,495 5.1919 -1.72%
2006-09-29 0 0.580 0.550 0.580 - - 0 0 - 5.433 5.152 5.433 - - 0 - 0.00%
2006-09-28 0 0.580 0.560 0.590 0.580 0.580 60,000 34,800 0.5800 5.433 5.245 5.526 5.433 5.433 6,406 5.4328 -3.33%
2006-09-27 0 0.600 0.600 0.640 0.560 0.590 138,000 77,820 0.5639 5.620 5.620 5.995 5.245 5.526 14,733 5.2821 11.11%
2006-09-26 0 0.540 0.540 0.560 0.540 0.540 278,000 150,120 0.5400 5.058 5.058 5.245 5.058 5.058 29,679 5.0581 -3.57%
2006-09-25 0 0.560 0.560 0.610 0.540 0.560 124,000 69,360 0.5594 5.245 5.245 5.714 5.058 5.245 13,238 5.2394 3.70%
2006-09-22 0 0.540 0.530 0.560 0.540 0.570 278,000 153,000 0.5504 5.058 4.964 5.245 5.058 5.339 29,679 5.1551 -5.26%
2006-09-21 0 0.570 0.570 0.640 - - 0 0 - 5.339 5.339 5.995 - - 0 - 1.79%
2006-09-20 0 0.560 0.560 0.640 0.550 0.550 8,000 4,400 0.5500 5.245 5.245 5.995 5.152 5.152 854 5.1518 1.82%
2006-09-19 0 0.550 0.500 0.620 0.500 0.550 250,000 131,300 0.5252 5.152 4.683 5.807 4.683 5.152 26,690 4.9195 0.00%
2006-09-18 0 0.550 0.530 0.700 0.450 0.550 538,000 287,940 0.5352 5.152 4.964 6.557 4.215 5.152 57,437 5.0132 0.00%
2006-09-15 0 0.550 0.550 0.570 0.550 0.600 112,000 65,620 0.5859 5.152 5.152 5.339 5.152 5.620 11,957 5.4880 -8.33%
2006-09-14 0 0.600 0.600 0.650 0.600 0.750 1,238,000 813,120 0.6568 5.620 5.620 6.088 5.620 7.025 132,168 6.1522 9.09%
2006-09-13 0 0.550 0.425 0.550 0.550 0.550 10,000 5,500 0.5500 5.152 3.981 5.152 5.152 5.152 1,068 5.1518 -1.79%
2006-09-12 0 0.560 0.500 0.560 0.530 0.560 170,000 94,600 0.5565 5.245 4.683 5.245 4.964 5.245 18,149 5.2124 7.69%
2006-09-11 0 0.520 0.520 0.560 - - 0 0 - 4.871 4.871 5.245 - - 0 - 4.00%
2006-09-08 0 0.500 0.480 0.580 0.500 0.500 24,000 12,000 0.5000 4.683 4.496 5.433 4.683 4.683 2,562 4.6834 -7.41%
2006-09-07 0 0.540 0.500 0.560 - - 0 0 - 5.058 4.683 5.245 - - 0 - 0.00%
2006-09-06 0 0.540 0.500 0.580 - - 0 0 - 5.058 4.683 5.433 - - 0 - 0.00%
2006-09-05 0 0.540 0.500 0.540 - - 0 0 - 5.058 4.683 5.058 - - 0 - 0.00%
2006-09-04 0 0.540 0.500 0.540 0.560 0.560 4,000 2,240 0.5600 5.058 4.683 5.058 5.245 5.245 427 5.2454 -3.57%
2006-09-01 0 0.560 0.500 0.560 - - 0 0 - 5.245 4.683 5.245 - - 0 - 0.00%
2006-08-31 0 0.560 0.500 0.580 - - 0 0 - 5.245 4.683 5.433 - - 0 - 0.00%
2006-08-30 0 0.560 0.500 0.600 - - 0 0 - 5.245 4.683 5.620 - - 0 - 0.00%
2006-08-29 0 0.560 0.500 0.560 0.560 0.560 36,000 20,360 0.5656 5.245 4.683 5.245 5.245 5.245 3,843 5.2975 -6.67%
2006-08-28 0 0.600 0.530 0.600 0.600 0.600 114,000 68,400 0.6000 5.620 4.964 5.620 5.620 5.620 12,171 5.6201 13.21%
2006-08-25 0 0.530 0.530 0.600 0.530 0.530 30,000 15,900 0.5300 4.964 4.964 5.620 4.964 4.964 3,203 4.9644 6.00%
2006-08-24 0 0.500 0.500 0.600 - - 0 0 - 4.683 4.683 5.620 - - 0 - 0.00%
2006-08-23 0 0.500 0.500 0.550 0.500 0.500 62,000 31,000 0.5000 4.683 4.683 5.152 4.683 4.683 6,619 4.6834 11.11%
2006-08-22 0 0.450 0.425 0.590 - - 0 0 - 4.215 3.981 5.526 - - 0 - 0.00%
2006-08-21 0 0.450 0.425 0.590 0.450 0.450 26,000 11,660 0.4485 4.215 3.981 5.526 4.215 4.215 2,776 4.2007 4.65%
2006-08-18 0 0.430 0.430 0.590 0.400 0.400 12,000 4,800 0.4000 4.028 4.028 5.526 3.747 3.747 1,281 3.7467 -14.00%
2006-08-17 0 0.500 0.440 0.550 - - 0 0 - 4.683 4.121 5.152 - - 0 - 0.00%
2006-08-16 0 0.500 0.500 0.590 0.500 0.590 58,000 30,620 0.5279 4.683 4.683 5.526 4.683 5.526 6,192 4.9450 8.70%
2006-08-15 0 0.460 0.460 0.590 0.460 0.460 2,000 920 0.4600 4.309 4.309 5.526 4.309 4.309 214 4.3087 0.00%
2006-08-14 0 0.460 0.460 0.550 0.460 0.470 60,000 27,780 0.4630 4.309 4.309 5.152 4.309 4.402 6,406 4.3368 -8.00%
2006-08-11 0 0.500 0.450 0.590 0.500 0.500 126,000 63,000 0.5000 4.683 4.215 5.526 4.683 4.683 13,452 4.6834 0.00%
2006-08-10 0 0.500 0.480 0.540 - - 0 0 - 4.683 4.496 5.058 - - 0 - 0.00%
2006-08-09 0 0.500 0.500 0.550 0.500 0.500 20,000 10,000 0.5000 4.683 4.683 5.152 4.683 4.683 2,135 4.6834 -15.25%
2006-08-08 0 0.590 0.520 0.590 0.590 0.600 164,000 97,400 0.5939 5.526 4.871 5.526 5.526 5.620 17,509 5.5630 13.46%
2006-08-07 0 0.520 0.520 0.600 0.440 0.550 342,000 176,860 0.5171 4.871 4.871 5.620 4.121 5.152 36,512 4.8439 18.18%
2006-08-04 0 0.440 0.420 0.490 0.420 0.440 1,230,000 529,450 0.4304 4.121 3.934 4.590 3.934 4.121 131,314 4.0319 0.00%
2006-08-03 0 0.440 0.420 0.500 - - 0 0 - 4.121 3.934 4.683 - - 0 - 0.00%
2006-08-02 0 0.440 0.420 0.500 0.440 0.440 30,000 13,200 0.4400 4.121 3.934 4.683 4.121 4.121 3,203 4.1214 4.76%
2006-08-01 0 0.420 0.420 0.500 0.420 0.420 2,000 840 0.4200 3.934 3.934 4.683 3.934 3.934 214 3.9341 -5.62%
2006-07-31 0 0.445 0.445 0.490 0.430 0.445 116,000 50,600 0.4362 4.168 4.168 4.590 4.028 4.168 12,384 4.0859 -9.18%
2006-07-28 0 0.490 0.425 0.490 - - 0 0 - 4.590 3.981 4.590 - - 0 - 0.00%
2006-07-27 0 0.490 0.410 0.490 - - 0 0 - 4.590 3.840 4.590 - - 0 - 0.00%
2006-07-26 0 0.490 0.400 0.490 0.490 0.490 8,000 3,920 0.4900 4.590 3.747 4.590 4.590 4.590 854 4.5898 16.67%
2006-07-25 0 0.420 0.420 0.485 0.420 0.420 6,000 2,520 0.4200 3.934 3.934 4.543 3.934 3.934 641 3.9341 -6.67%
2006-07-24 0 0.450 0.420 0.495 0.450 0.450 32,000 14,400 0.4500 4.215 3.934 4.637 4.215 4.215 3,416 4.2151 9.76%
2006-07-21 0 0.410 0.410 0.465 0.400 0.400 4,000 1,600 0.4000 3.840 3.840 4.356 3.747 3.747 427 3.7467 -6.82%
2006-07-20 0 0.440 0.440 0.450 0.430 0.450 182,000 79,500 0.4368 4.121 4.121 4.215 4.028 4.215 19,430 4.0916 10.00%
2006-07-19 0 0.400 0.360 0.400 0.400 0.400 130,000 52,000 0.4000 3.747 3.372 3.747 3.747 3.747 13,879 3.7467 -6.98%
2006-07-18 0 0.430 0.430 0.495 - - 0 0 - 4.028 4.028 4.637 - - 0 - 0.00%
2006-07-17 0 0.430 0.400 0.510 - - 0 0 - 4.028 3.747 4.777 - - 0 - 0.00%
2006-07-14 0 0.430 0.400 0.495 - - 0 0 - 4.028 3.747 4.637 - - 0 - 0.00%
2006-07-13 0 0.430 0.430 0.495 0.430 0.440 204,000 88,900 0.4358 4.028 4.028 4.637 4.028 4.121 21,779 4.0819 -10.42%
2006-07-12 0 0.480 0.425 0.480 - - 0 0 - 4.496 3.981 4.496 - - 0 - 0.00%
2006-07-11 0 0.480 0.450 0.480 0.470 0.480 28,000 13,260 0.4736 4.496 4.215 4.496 4.402 4.496 2,989 4.4359 2.13%
2006-07-10 0 0.470 0.425 0.470 - - 0 0 - 4.402 3.981 4.402 - - 0 - 0.00%
2006-07-07 0 0.470 0.420 0.470 - - 0 0 - 4.402 3.934 4.402 - - 0 - 0.00%
2006-07-06 0 0.470 0.410 0.500 - - 0 0 - 4.402 3.840 4.683 - - 0 - 0.00%
2006-07-05 0 0.470 0.420 0.500 - - 0 0 - 4.402 3.934 4.683 - - 0 - 0.00%
2006-07-04 0 0.470 0.420 0.470 - - 0 0 - 4.402 3.934 4.402 - - 0 - 0.00%
2006-07-03 0 0.470 0.420 0.490 - - 0 0 - 4.402 3.934 4.590 - - 0 - 0.00%
2006-06-30 0 0.470 0.425 0.500 0.470 0.470 100,000 47,000 0.4700 4.402 3.981 4.683 4.402 4.402 10,676 4.4024 4.44%
2006-06-29 0 0.450 0.450 0.480 - - 0 0 - 4.215 4.215 4.496 - - 0 - 0.00%
2006-06-28 0 0.450 0.450 0.500 0.425 0.450 52,000 23,350 0.4490 4.215 4.215 4.683 3.981 4.215 5,551 4.2061 -6.25%
2006-06-27 0 0.480 0.450 0.500 0.480 0.480 80,000 38,400 0.4800 4.496 4.215 4.683 4.496 4.496 8,541 4.4961 4.35%
2006-06-26 0 0.460 0.455 0.500 0.460 0.460 100,000 46,000 0.4600 4.309 4.262 4.683 4.309 4.309 10,676 4.3087 -8.00%
2006-06-23 0 0.500 0.450 0.500 - - 0 0 - 4.683 4.215 4.683 - - 0 - 0.00%
2006-06-22 0 0.500 0.480 0.500 0.500 0.500 50,000 25,000 0.5000 4.683 4.496 4.683 4.683 4.683 5,338 4.6834 8.70%
2006-06-21 0 0.460 0.425 0.500 - - 0 0 - 4.309 3.981 4.683 - - 0 - 0.00%
2006-06-20 0 0.470 0.420 0.550 - - 0 0 - 4.309 3.850 5.042 - - 0 - 0.00%
2006-06-19 0 0.470 0.420 0.500 - - 0 0 - 4.309 3.850 4.584 - - 0 - 0.00%
2006-06-16 0 0.470 0.420 0.500 - - 0 0 - 4.309 3.850 4.584 - - 0 - 0.00%
2006-06-15 0 0.470 0.450 0.550 - - 0 0 - 4.309 4.125 5.042 - - 0 - 0.00%
2006-06-14 0 0.470 0.420 0.500 0.470 0.470 4,000 1,880 0.4700 4.309 3.850 4.584 4.309 4.309 436 4.3087 -2.08%
2006-06-13 0 0.480 0.460 0.500 - - 0 0 - 4.400 4.217 4.584 - - 0 - 0.00%
2006-06-12 0 0.480 0.420 0.500 0.480 0.480 60,000 28,800 0.4800 4.400 3.850 4.584 4.400 4.400 6,545 4.4004 0.00%
2006-06-09 0 0.480 0.425 0.500 - - 0 0 - 4.400 3.896 4.584 - - 0 - 0.00%
2006-06-08 0 0.480 0.435 0.500 - - 0 0 - 4.400 3.988 4.584 - - 0 - 0.00%
2006-06-07 0 0.480 0.440 0.480 - - 0 0 - 4.400 4.034 4.400 - - 0 - 0.00%
2006-06-06 0 0.480 0.470 0.500 0.480 0.480 12,000 5,760 0.4800 4.400 4.309 4.584 4.400 4.400 1,309 4.4004 0.00%
2006-06-05 0 0.480 0.480 0.500 0.450 0.480 102,000 45,960 0.4506 4.400 4.400 4.584 4.125 4.400 11,126 4.1308 -2.04%
2006-06-02 0 0.490 0.490 0.500 - - 0 0 - 4.492 4.492 4.584 - - 0 - 4.26%
2006-06-01 0 0.470 0.470 0.550 - - 0 0 - 4.309 4.309 5.042 - - 0 - 3.30%
2006-05-30 0 0.455 0.445 0.550 - - 0 0 - 4.171 4.080 5.042 - - 0 - 0.00%
2006-05-29 0 0.455 0.455 0.500 0.440 0.450 82,000 36,580 0.4461 4.171 4.171 4.584 4.034 4.125 8,945 4.0896 -9.00%
2006-05-26 0 0.500 0.460 0.500 0.500 0.500 2,000 1,000 0.5000 4.584 4.217 4.584 4.584 4.584 218 4.5838 0.00%
2006-05-25 0 0.500 0.450 0.550 - - 0 0 - 4.584 4.125 5.042 - - 0 - 0.00%
2006-05-24 0 0.500 0.430 0.450 0.500 0.550 84,000 44,600 0.5310 4.584 3.942 4.125 4.584 5.042 9,163 4.8675 11.11%
2006-05-23 0 0.450 0.425 0.450 0.405 0.500 178,000 83,540 0.4693 4.125 3.896 4.125 3.713 4.584 19,416 4.3026 0.00%
2006-05-22 0 0.450 0.450 0.540 0.450 0.450 20,000 9,000 0.4500 4.125 4.125 4.950 4.125 4.125 2,182 4.1254 -13.46%
2006-05-19 0 0.520 0.520 0.560 0.465 0.465 2,000 930 0.4650 4.767 4.767 5.134 4.263 4.263 218 4.2629 4.00%
2006-05-18 0 0.500 0.500 0.550 - - 0 0 - 4.584 4.584 5.042 - - 0 - 0.00%
2006-05-17 0 0.500 0.500 0.560 0.500 0.560 150,000 82,480 0.5499 4.584 4.584 5.134 4.584 5.134 16,362 5.0409 -9.09%
2006-05-16 0 0.550 0.500 0.570 - - 2,000 1,000 0.5000 5.042 4.584 5.226 - - 218 4.5838 0.00%
2006-05-15 0 0.550 0.485 0.550 0.530 0.550 250,000 134,500 0.5380 5.042 4.446 5.042 4.859 5.042 27,270 4.9321 0.00%
2006-05-12 0 0.550 0.510 0.580 0.480 0.550 350,000 189,700 0.5420 5.042 4.675 5.317 4.400 5.042 38,178 4.9688 3.77%
2006-05-11 0 0.530 0.530 0.590 0.530 0.580 40,000 22,700 0.5675 4.859 4.859 5.409 4.859 5.317 4,363 5.2026 1.92%
2006-05-10 0 0.520 0.520 - 0.500 0.580 98,000 54,480 0.5559 4.767 4.767 - 4.584 5.317 10,690 5.0964 -3.70%
2006-05-09 0 0.540 0.500 0.580 0.540 0.540 30,000 16,200 0.5400 4.950 4.584 5.317 4.950 4.950 3,272 4.9505 8.00%
2006-05-08 0 0.500 0.500 0.580 0.490 0.500 94,000 46,760 0.4974 4.584 4.584 5.317 4.492 4.584 10,254 4.5604 2.04%
2006-05-04 0 0.490 0.485 0.570 0.485 0.580 118,000 65,460 0.5547 4.492 4.446 5.226 4.446 5.317 12,871 5.0857 2.08%
2006-05-03 0 0.480 0.470 0.550 0.480 0.510 172,000 85,510 0.4972 4.400 4.309 5.042 4.400 4.675 18,762 4.5577 -5.88%
2006-05-02 0 0.510 0.510 0.550 0.480 0.550 24,000 12,400 0.5167 4.675 4.675 5.042 4.400 5.042 2,618 4.7366 4.08%
2006-04-28 0 0.490 0.490 0.550 0.400 0.540 142,000 73,720 0.5192 4.492 4.492 5.042 3.667 4.950 15,489 4.7594 -10.91%
2006-04-27 0 0.550 0.550 0.630 0.550 0.550 120,000 66,000 0.5500 5.042 5.042 5.776 5.042 5.042 13,090 5.0422 0.00%
2006-04-26 0 0.550 0.550 0.640 0.500 0.600 148,000 82,460 0.5572 5.042 5.042 5.867 4.584 5.501 16,144 5.1078 -12.70%
2006-04-25 0 0.630 0.540 0.550 0.550 0.630 6,000 3,500 0.5833 5.776 4.950 5.042 5.042 5.776 654 5.3477 -3.08%
2006-04-24 0 0.650 0.650 0.690 - - 0 0 - 5.959 5.959 6.326 - - 0 - 8.33%
2006-04-21 0 0.600 0.650 0.680 0.580 0.680 102,000 61,640 0.6043 5.501 5.959 6.234 5.317 6.234 11,126 5.5401 -1.64%
2006-04-20 0 0.610 0.600 0.690 0.610 0.610 30,000 18,300 0.6100 5.592 5.501 6.326 5.592 5.592 3,272 5.5922 -12.86%
2006-04-19 0 0.700 0.700 0.720 0.650 0.720 502,000 357,140 0.7114 6.417 6.417 6.601 5.959 6.601 54,758 6.5221 0.00%
2006-04-18 0 0.700 0.700 0.750 0.680 0.750 1,096,000 788,920 0.7198 6.417 6.417 6.876 6.234 6.876 119,552 6.5990 1.45%
2006-04-13 0 0.690 0.680 0.750 0.620 0.750 858,000 601,660 0.7012 6.326 6.234 6.876 5.684 6.876 93,591 6.4286 7.81%
2006-04-12 0 0.640 0.640 0.690 0.610 0.690 346,000 234,460 0.6776 5.867 5.867 6.326 5.592 6.326 37,742 6.2122 1.59%
2006-04-11 0 0.630 0.630 0.680 0.600 0.690 206,000 140,060 0.6799 5.776 5.776 6.234 5.501 6.326 22,471 6.2330 1.61%
2006-04-10 0 0.620 0.620 - 0.600 0.690 138,000 91,320 0.6617 5.684 5.684 - 5.501 6.326 15,053 6.0665 1.64%
2006-04-07 0 0.610 0.610 - 0.610 0.670 142,000 92,020 0.6480 5.592 5.592 - 5.592 6.142 15,489 5.9408 0.00%
2006-04-06 0 0.610 0.610 0.630 0.580 0.650 336,000 217,160 0.6463 5.592 5.592 5.776 5.317 5.959 36,651 5.9251 0.00%
2006-04-04 0 0.610 0.610 0.650 0.570 0.650 392,000 251,900 0.6426 5.592 5.592 5.959 5.226 5.959 42,760 5.8911 -1.61%
2006-04-03 0 0.620 0.580 0.640 0.600 0.620 30,000 18,440 0.6147 5.684 5.317 5.867 5.501 5.684 3,272 5.6350 3.33%
2006-03-31 0 0.600 0.560 0.600 - - 0 0 - 5.501 5.134 5.501 - - 0 - -1.64%
2006-03-30 0 0.610 0.610 0.630 0.570 0.600 170,000 98,500 0.5794 5.592 5.592 5.776 5.226 5.501 18,544 5.3118 1.67%
2006-03-29 0 0.600 0.580 0.620 - - 0 0 - 5.501 5.317 5.684 - - 0 - 0.00%
2006-03-28 0 0.600 0.600 0.630 0.600 0.600 72,000 43,200 0.6000 5.501 5.501 5.776 5.501 5.501 7,854 5.5005 0.00%
2006-03-27 0 0.600 0.600 0.650 - - 0 0 - 5.501 5.501 5.959 - - 0 - 0.00%
2006-03-24 0 0.600 0.570 0.600 0.600 0.600 50,000 30,000 0.6000 5.501 5.226 5.501 5.501 5.501 5,454 5.5005 -7.69%
2006-03-23 0 0.650 0.650 0.690 0.650 0.650 20,000 13,000 0.6500 5.959 5.959 6.326 5.959 5.959 2,182 5.9589 1.56%
2006-03-22 0 0.640 0.640 0.670 0.640 0.640 46,000 29,440 0.6400 5.867 5.867 6.142 5.867 5.867 5,018 5.8672 1.59%
2006-03-21 0 0.630 0.630 0.640 - - 4,000 2,520 0.6300 5.776 5.776 5.867 - - 436 5.7756 3.28%
2006-03-20 0 0.610 0.610 0.630 0.610 0.610 68,000 41,480 0.6100 5.592 5.592 5.776 5.592 5.592 7,417 5.5922 0.00%
2006-03-17 0 0.610 0.600 0.610 - - 0 0 - 5.592 5.501 5.592 - - 0 - 0.00%
2006-03-16 0 0.610 0.580 0.620 - - 0 0 - 5.592 5.317 5.684 - - 0 - 0.00%
2006-03-15 0 0.610 0.560 0.610 0.610 0.610 4,000 2,440 0.6100 5.592 5.134 5.592 5.592 5.592 436 5.5922 0.00%
2006-03-14 0 0.610 0.610 0.620 0.560 0.560 14,000 7,840 0.5600 5.592 5.592 5.684 5.134 5.134 1,527 5.1338 -1.61%
2006-03-13 0 0.620 0.570 0.630 - - 0 0 - 5.684 5.226 5.776 - - 0 - 0.00%
2006-03-10 0 0.620 0.620 0.630 - - 0 0 - 5.684 5.684 5.776 - - 0 - 6.90%
2006-03-09 0 0.580 0.570 0.620 0.580 0.580 12,000 6,960 0.5800 5.317 5.226 5.684 5.317 5.317 1,309 5.3172 0.00%
2006-03-08 0 0.580 0.560 0.600 - - 0 0 - 5.317 5.134 5.501 - - 0 - 0.00%
2006-03-07 0 0.580 0.580 0.600 0.560 0.560 20,000 11,200 0.5600 5.317 5.317 5.501 5.134 5.134 2,182 5.1338 -1.69%
2006-03-06 0 0.590 0.580 0.600 0.590 0.600 36,000 21,360 0.5933 5.409 5.317 5.501 5.409 5.501 3,927 5.4394 -3.28%
2006-03-03 0 0.610 0.600 0.630 - - 0 0 - 5.592 5.501 5.776 - - 0 - 0.00%
2006-03-02 0 0.610 0.600 - 0.610 0.610 2,000 1,220 0.6100 5.592 5.501 - 5.592 5.592 218 5.5922 0.00%
2006-03-01 0 0.610 0.580 0.610 - - 0 0 - 5.592 5.317 5.592 - - 0 - 0.00%
2006-02-28 0 0.610 0.570 0.640 - - 0 0 - 5.592 5.226 5.867 - - 0 - 0.00%
2006-02-27 0 0.610 0.610 0.640 0.610 0.610 2,000 1,220 0.6100 5.592 5.592 5.867 5.592 5.592 218 5.5922 0.00%
2006-02-24 0 0.610 0.610 0.640 0.610 0.610 15,000 9,120 0.6080 5.592 5.592 5.867 5.592 5.592 1,636 5.5739 0.00%
2006-02-23 0 0.610 0.610 0.640 0.570 0.570 20,000 11,400 0.5700 5.592 5.592 5.867 5.226 5.226 2,182 5.2255 -6.15%
2006-02-22 0 0.650 0.580 0.650 - - 0 0 - 5.959 5.317 5.959 - - 0 - 0.00%
2006-02-21 0 0.650 0.650 0.660 0.650 0.650 38,000 24,700 0.6500 5.959 5.959 6.051 5.959 5.959 4,145 5.9589 0.00%
2006-02-20 0 0.650 0.600 0.650 - - 0 0 - 5.959 5.501 5.959 - - 0 - 0.00%
2006-02-17 0 0.650 0.570 0.650 0.650 0.650 4,000 2,600 0.6500 5.959 5.226 5.959 5.959 5.959 436 5.9589 0.00%
2006-02-16 0 0.650 0.570 0.650 0.650 0.660 14,000 9,200 0.6571 5.959 5.226 5.959 5.959 6.051 1,527 6.0244 0.00%
2006-02-15 0 0.650 0.560 0.650 - - 0 0 - 5.959 5.134 5.959 - - 0 - -1.52%
2006-02-14 0 0.660 0.570 0.660 - - 0 0 - 6.051 5.226 6.051 - - 0 - 0.00%
2006-02-13 0 0.660 0.560 0.660 0.660 0.660 80,000 52,800 0.6600 6.051 5.134 6.051 6.051 6.051 8,726 6.0506 4.76%
2006-02-10 0 0.630 0.560 0.660 - - 0 0 - 5.776 5.134 6.051 - - 0 - 0.00%
2006-02-09 0 0.630 0.560 0.630 0.620 0.630 140,000 87,380 0.6241 5.776 5.134 5.776 5.684 5.776 15,271 5.7219 3.28%
2006-02-08 0 0.610 0.610 0.620 0.560 0.560 54,000 30,240 0.5600 5.592 5.592 5.684 5.134 5.134 5,890 5.1338 -1.61%
2006-02-07 0 0.620 0.560 0.620 0.560 0.620 54,000 33,240 0.6156 5.684 5.134 5.684 5.134 5.684 5,890 5.6431 10.71%
2006-02-06 0 0.560 0.560 0.620 0.550 0.630 110,000 60,660 0.5515 5.134 5.134 5.684 5.042 5.776 11,999 5.0555 -9.68%
2006-02-03 0 0.620 0.560 0.620 - - 0 0 - 5.684 5.134 5.684 - - 0 - 0.00%
2006-02-02 0 0.620 0.620 0.640 - - 18,000 11,160 0.6200 5.684 5.684 5.867 - - 1,963 5.6839 0.00%
2006-02-01 0 0.620 0.560 0.620 0.620 0.640 26,000 16,560 0.6369 5.684 5.134 5.684 5.684 5.867 2,836 5.8390 3.33%
2006-01-27 0 0.600 0.530 0.620 - - 0 0 - 5.501 4.859 5.684 - - 0 - 0.00%
2006-01-26 0 0.600 0.600 0.620 0.560 0.560 6,000 3,360 0.5600 5.501 5.501 5.684 5.134 5.134 654 5.1338 7.14%
2006-01-25 0 0.560 0.560 0.620 - - 0 0 - 5.134 5.134 5.684 - - 0 - 3.70%
2006-01-24 0 0.540 0.540 0.620 - - 0 0 - 4.950 4.950 5.684 - - 0 - 0.00%
2006-01-23 0 0.540 0.540 0.630 - - 0 0 - 4.950 4.950 5.776 - - 0 - 0.00%
2006-01-20 0 0.540 0.540 0.600 0.540 0.620 130,000 79,000 0.6077 4.950 4.950 5.501 4.950 5.684 14,180 5.5710 -12.90%
2006-01-19 0 0.620 0.620 0.660 0.620 0.620 14,000 8,680 0.6200 5.684 5.684 6.051 5.684 5.684 1,527 5.6839 5.08%
2006-01-18 0 0.590 0.550 0.590 0.530 0.620 13,000 7,290 0.5608 5.409 5.042 5.409 4.859 5.684 1,418 5.1409 0.00%
2006-01-17 0 0.590 0.580 0.660 0.580 0.590 112,000 66,060 0.5898 5.409 5.317 6.051 5.317 5.409 12,217 5.4072 3.51%
2006-01-16 0 0.570 0.570 0.650 0.570 0.650 10,000 5,980 0.5980 5.226 5.226 5.959 5.226 5.959 1,091 5.4822 1.79%
2006-01-13 0 0.560 0.560 0.650 - - 0 0 - 5.134 5.134 5.959 - - 0 - 0.00%
2006-01-12 0 0.560 0.560 0.650 - - 0 0 - 5.134 5.134 5.959 - - 0 - 0.00%
2006-01-11 0 0.560 0.560 0.680 0.550 0.600 100,000 55,900 0.5590 5.134 5.134 6.234 5.042 5.501 10,908 5.1247 1.82%
2006-01-10 0 0.550 0.550 0.600 0.550 0.570 10,000 5,540 0.5540 5.042 5.042 5.501 5.042 5.226 1,091 5.0788 -8.33%
2006-01-09 0 0.600 0.550 0.700 0.540 0.600 60,000 34,200 0.5700 5.501 5.042 6.417 4.950 5.501 6,545 5.2255 0.00%
2006-01-06 0 0.600 0.600 0.650 0.600 0.600 20,000 12,000 0.6000 5.501 5.501 5.959 5.501 5.501 2,182 5.5005 0.00%
2006-01-05 0 0.600 0.510 0.650 - - 0 0 - 5.501 4.675 5.959 - - 0 - 0.00%
2006-01-04 0 0.600 0.540 0.660 - - 0 0 - 5.501 4.950 6.051 - - 0 - 0.00%
2006-01-03 0 0.600 0.530 - - - 0 0 - 5.501 4.859 - - - 0 - 0.00%
2005-12-30 0 0.600 0.530 0.650 - - 0 0 - 5.501 4.859 5.959 - - 0 - 0.00%
2005-12-29 0 0.600 0.510 0.600 - - 0 0 - 5.501 4.675 5.501 - - 0 - 0.00%
2005-12-28 0 0.600 0.570 0.600 0.590 0.600 32,000 19,040 0.5950 5.501 5.226 5.501 5.409 5.501 3,491 5.4547 9.09%
2005-12-23 0 0.550 0.550 0.590 0.550 0.550 4,000 2,200 0.5500 5.042 5.042 5.409 5.042 5.042 436 5.0422 -6.78%
2005-12-22 0 0.590 0.510 0.590 - - 0 0 - 5.409 4.675 5.409 - - 0 - 0.00%
2005-12-21 0 0.590 0.510 0.590 0.590 0.590 4,000 2,360 0.5900 5.409 4.675 5.409 5.409 5.409 436 5.4089 1.72%
2005-12-20 0 0.580 0.510 0.590 - - 0 0 - 5.317 4.675 5.409 - - 0 - 0.00%
2005-12-19 0 0.580 0.510 0.590 - - 0 0 - 5.317 4.675 5.409 - - 0 - 0.00%
2005-12-16 0 0.580 0.510 0.620 - - 0 0 - 5.317 4.675 5.684 - - 0 - 0.00%
2005-12-15 0 0.580 0.530 - - - 0 0 - 5.317 4.859 - - - 0 - 0.00%
2005-12-14 0 0.580 0.510 - - - 0 0 - 5.317 4.675 - - - 0 - 0.00%
2005-12-13 0 0.580 0.510 0.630 - - 0 0 - 5.317 4.675 5.776 - - 0 - 0.00%
2005-12-12 0 0.580 0.530 0.650 - - 0 0 - 5.317 4.859 5.959 - - 0 - 0.00%
2005-12-09 0 0.580 0.530 0.590 0.580 0.590 32,000 18,580 0.5806 5.317 4.859 5.409 5.317 5.409 3,491 5.3229 0.00%
2005-12-08 0 0.580 0.570 0.650 0.580 0.580 20,000 11,600 0.5800 5.317 5.226 5.959 5.317 5.317 2,182 5.3172 0.00%
2005-12-07 0 0.580 0.560 0.580 0.610 0.610 10,000 6,100 0.6100 5.317 5.134 5.317 5.592 5.592 1,091 5.5922 3.57%
2005-12-06 0 0.560 0.560 - 0.560 0.560 12,000 6,720 0.5600 5.134 5.134 - 5.134 5.134 1,309 5.1338 -5.08%
2005-12-05 0 0.590 0.530 0.590 0.550 0.620 18,000 10,620 0.5900 5.409 4.859 5.409 5.042 5.684 1,963 5.4089 1.72%
2005-12-02 0 0.580 0.580 0.610 - - 0 0 - 5.317 5.317 5.592 - - 0 - 1.75%
2005-12-01 0 0.570 0.550 0.620 - - 0 0 - 5.226 5.042 5.684 - - 0 - 0.00%
2005-11-30 0 0.570 0.570 0.620 - - 0 0 - 5.226 5.226 5.684 - - 0 - 3.64%
2005-11-29 0 0.550 0.550 0.620 0.550 0.580 24,000 13,280 0.5533 5.042 5.042 5.684 5.042 5.317 2,618 5.0727 -5.17%
2005-11-28 0 0.580 0.550 0.580 - - 0 0 - 5.317 5.042 5.317 - - 0 - -6.45%
2005-11-25 0 0.620 0.550 0.620 - - 0 0 - 5.684 5.042 5.684 - - 0 - -1.59%
2005-11-24 0 0.630 0.550 0.630 0.620 0.630 22,000 13,760 0.6255 5.776 5.042 5.776 5.684 5.776 2,400 5.7339 12.50%
2005-11-23 0 0.560 0.550 0.650 - - 0 0 - 5.134 5.042 5.959 - - 0 - 0.00%
2005-11-22 0 0.560 0.540 0.650 - - 0 0 - 5.134 4.950 5.959 - - 0 - 0.00%
2005-11-21 0 0.560 0.540 0.640 - - 0 0 - 5.134 4.950 5.867 - - 0 - 0.00%
2005-11-18 0 0.560 0.560 0.650 0.560 0.560 10,000 5,600 0.5600 5.134 5.134 5.959 5.134 5.134 1,091 5.1338 0.00%
2005-11-17 0 0.560 0.560 0.650 0.560 0.560 6,000 3,360 0.5600 5.134 5.134 5.959 5.134 5.134 654 5.1338 0.00%
2005-11-16 0 0.560 0.560 0.640 - - 0 0 - 5.134 5.134 5.867 - - 0 - 0.00%
2005-11-15 0 0.560 0.560 0.570 0.560 0.560 20,000 11,200 0.5600 5.134 5.134 5.226 5.134 5.134 2,182 5.1338 0.00%
2005-11-14 0 0.560 0.560 0.650 0.560 0.560 24,000 13,440 0.5600 5.134 5.134 5.959 5.134 5.134 2,618 5.1338 -5.08%
2005-11-11 0 0.590 0.590 0.700 - - 0 0 - 5.409 5.409 6.417 - - 0 - 5.36%
2005-11-10 0 0.560 0.560 0.590 0.560 0.560 8,000 4,480 0.5600 5.134 5.134 5.409 5.134 5.134 873 5.1338 0.00%
2005-11-09 0 0.560 0.560 0.630 - - 0 0 - 5.134 5.134 5.776 - - 0 - 1.82%
2005-11-08 0 0.550 0.530 0.700 0.550 0.570 148,000 81,480 0.5505 5.042 4.859 6.417 5.042 5.226 16,144 5.0471 -3.51%
2005-11-07 0 0.570 0.530 0.570 0.570 0.570 4,000 2,280 0.5700 5.226 4.859 5.226 5.226 5.226 436 5.2255 0.00%
2005-11-04 0 0.570 0.560 0.650 0.570 0.570 2,000 1,140 0.5700 5.226 5.134 5.959 5.226 5.226 218 5.2255 1.79%
2005-11-03 0 0.560 0.550 - 0.540 0.560 45,000 24,660 0.5480 5.134 5.042 - 4.950 5.134 4,909 5.0238 -3.45%
2005-11-02 0 0.580 0.560 0.580 0.580 0.580 80,000 46,400 0.5800 5.317 5.134 5.317 5.317 5.317 8,726 5.3172 -7.94%
2005-11-01 0 0.630 0.560 0.650 - - 0 0 - 5.776 5.134 5.959 - - 0 - 0.00%
2005-10-31 0 0.630 0.550 0.650 - - 0 0 - 5.776 5.042 5.959 - - 0 - 0.00%
2005-10-28 0 0.630 0.550 0.630 0.630 0.630 2,000 1,260 0.6300 5.776 5.042 5.776 5.776 5.776 218 5.7756 -3.08%
2005-10-27 0 0.650 0.600 0.650 0.570 0.650 260,000 154,200 0.5931 5.959 5.501 5.959 5.226 5.959 28,361 5.4371 4.84%
2005-10-26 0 0.620 0.620 0.650 0.580 0.600 82,000 48,960 0.5971 5.684 5.684 5.959 5.317 5.501 8,945 5.4737 6.90%
2005-10-25 0 0.580 0.580 0.590 0.550 0.590 364,000 205,880 0.5656 5.317 5.317 5.409 5.042 5.409 39,705 5.1852 5.45%
2005-10-24 0 0.550 0.550 0.640 0.500 0.590 206,000 103,560 0.5027 5.042 5.042 5.867 4.584 5.409 22,471 4.6087 -16.67%
2005-10-21 0 0.660 0.580 0.660 - - 0 0 - 6.051 5.317 6.051 - - 0 - -4.35%
2005-10-20 0 0.690 0.560 0.690 0.700 0.730 14,000 9,860 0.7043 6.326 5.134 6.326 6.417 6.692 1,527 6.4566 0.00%
2005-10-19 0 0.690 0.580 0.690 0.690 0.690 10,000 6,900 0.6900 6.326 5.317 6.326 6.326 6.326 1,091 6.3256 21.05%
2005-10-18 0 0.570 0.560 0.690 0.570 0.570 100,000 57,000 0.5700 5.226 5.134 6.326 5.226 5.226 10,908 5.2255 -9.52%
2005-10-17 0 0.630 0.580 0.630 0.630 0.630 100,000 63,000 0.6300 5.776 5.317 5.776 5.776 5.776 10,908 5.7756 -1.56%
2005-10-14 0 0.640 0.640 - 0.485 0.640 58,000 31,800 0.5483 5.867 5.867 - 4.446 5.867 6,327 5.0263 -1.54%
2005-10-13 0 0.650 0.620 0.650 - - 30,000 19,500 0.6500 5.959 5.684 5.959 - - 3,272 5.9589 0.00%
2005-10-12 0 0.650 0.650 0.700 0.650 0.650 12,000 7,800 0.6500 5.959 5.959 6.417 5.959 5.959 1,309 5.9589 0.00%
2005-10-10 0 0.650 0.650 0.700 0.640 0.640 68,000 43,520 0.6400 5.959 5.959 6.417 5.867 5.867 7,417 5.8672 4.84%
2005-10-07 0 0.620 0.620 0.750 0.600 0.600 30,000 18,000 0.6000 5.684 5.684 6.876 5.501 5.501 3,272 5.5005 -17.33%
2005-10-06 0 0.750 0.700 0.750 0.750 0.750 106,000 79,500 0.7500 6.876 6.417 6.876 6.876 6.876 11,563 6.8757 -2.60%
2005-10-05 0 0.770 0.750 0.770 - - 0 0 - 7.059 6.876 7.059 - - 0 - 0.00%
2005-10-04 0 0.770 0.750 0.770 0.770 0.770 2,000 1,540 0.7700 7.059 6.876 7.059 7.059 7.059 218 7.0590 2.67%
2005-10-03 0 0.750 0.710 0.750 0.750 0.750 180,000 135,000 0.7500 6.876 6.509 6.876 6.876 6.876 19,634 6.8757 4.17%
2005-09-30 0 0.720 0.720 0.740 0.710 0.710 4,000 2,840 0.7100 6.601 6.601 6.784 6.509 6.509 436 6.5090 1.41%
2005-09-29 0 0.710 0.710 0.750 0.700 0.780 18,000 13,440 0.7467 6.509 6.509 6.876 6.417 7.151 1,963 6.8451 -8.97%
2005-09-28 0 0.780 0.710 0.800 0.780 0.840 202,000 161,600 0.8000 7.151 6.509 7.334 7.151 7.701 22,034 7.3340 -7.14%
2005-09-27 0 0.840 0.800 0.840 0.800 0.840 476,000 393,320 0.8263 7.701 7.334 7.701 7.334 7.701 51,922 7.5752 3.70%
2005-09-26 0 0.810 0.760 0.810 0.800 0.810 200,000 161,300 0.8065 7.426 6.967 7.426 7.334 7.426 21,816 7.3936 6.58%
2005-09-23 0 0.760 0.710 0.760 0.710 0.940 742,000 584,960 0.7884 6.967 6.509 6.967 6.509 8.617 80,938 7.2273 4.11%
2005-09-22 0 0.730 0.730 0.790 0.720 0.830 128,000 99,040 0.7738 6.692 6.692 7.242 6.601 7.609 13,962 7.0934 4.29%
2005-09-21 0 0.700 0.700 0.780 - - 0 0 - 6.417 6.417 7.151 - - 0 - 0.00%
2005-09-20 0 0.700 0.700 0.750 0.700 0.700 132,000 92,400 0.7000 6.417 6.417 6.876 6.417 6.417 14,399 6.4173 0.00%
2005-09-16 0 0.700 0.700 0.750 0.680 0.700 96,000 66,520 0.6929 6.417 6.417 6.876 6.234 6.417 10,472 6.3523 7.69%
2005-09-15 0 0.650 0.630 0.750 0.650 0.700 700,000 464,240 0.6632 5.959 5.776 6.876 5.959 6.417 76,356 6.0799 -7.14%
2005-09-14 0 0.700 0.560 0.730 0.700 0.700 80,000 56,000 0.7000 6.417 5.134 6.692 6.417 6.417 8,726 6.4173 -1.41%
2005-09-13 0 0.710 0.710 0.750 0.710 0.710 4,000 2,840 0.7100 6.509 6.509 6.876 6.509 6.509 436 6.5090 1.43%
2005-09-12 0 0.700 0.700 0.780 - - 0 0 - 6.417 6.417 7.151 - - 0 - 0.00%
2005-09-09 0 0.700 0.700 0.780 0.650 0.710 20,000 13,520 0.6760 6.417 6.417 7.151 5.959 6.509 2,182 6.1973 -2.78%
2005-09-08 0 0.720 0.620 0.720 0.720 0.720 166,000 119,520 0.7200 6.601 5.684 6.601 6.601 6.601 18,107 6.6006 0.00%
2005-09-07 0 0.720 0.720 0.750 - - 0 0 - 6.601 6.601 6.876 - - 0 - 0.00%
2005-09-06 0 0.720 0.720 0.780 0.720 0.750 16,000 11,580 0.7238 6.601 6.601 7.151 6.601 6.876 1,745 6.6350 -4.00%
2005-09-05 0 0.750 0.750 0.780 0.750 0.750 30,000 22,500 0.7500 6.876 6.876 7.151 6.876 6.876 3,272 6.8757 0.00%
2005-09-02 0 0.750 0.750 0.770 0.750 0.750 70,000 52,500 0.7500 6.876 6.876 7.059 6.876 6.876 7,636 6.8757 1.35%
2005-09-01 0 0.740 0.740 0.770 0.730 0.750 100,000 74,040 0.7404 6.784 6.784 7.059 6.692 6.876 10,908 6.7877 0.00%
2005-08-31 0 0.740 0.720 0.750 - - 0 0 - 6.784 6.601 6.876 - - 0 - 0.00%
2005-08-30 0 0.740 0.740 0.750 0.740 0.740 40,000 29,600 0.7400 6.784 6.784 6.876 6.784 6.784 4,363 6.7840 0.00%
2005-08-29 0 0.740 0.740 0.750 0.740 0.740 132,000 97,680 0.7400 6.784 6.784 6.876 6.784 6.784 14,399 6.7840 -1.33%
2005-08-26 0 0.750 0.740 0.750 0.740 0.750 320,000 239,300 0.7478 6.876 6.784 6.876 6.784 6.876 34,906 6.8556 0.00%
2005-08-25 0 0.750 0.750 0.760 0.740 0.750 138,000 103,400 0.7493 6.876 6.876 6.967 6.784 6.876 15,053 6.8690 1.35%
2005-08-24 0 0.740 0.740 0.750 0.730 0.740 100,000 73,180 0.7318 6.784 6.784 6.876 6.692 6.784 10,908 6.7088 4.23%
2005-08-23 0 0.710 0.710 0.750 0.710 0.710 14,000 9,940 0.7100 6.509 6.509 6.876 6.509 6.509 1,527 6.5090 0.00%
2005-08-22 0 0.710 0.710 0.730 0.710 0.710 2,000 1,420 0.7100 6.509 6.509 6.692 6.509 6.509 218 6.5090 0.00%
2005-08-19 0 0.710 0.710 0.750 0.700 0.710 14,000 9,900 0.7071 6.509 6.509 6.876 6.417 6.509 1,527 6.4828 0.00%
2005-08-18 0 0.710 0.710 0.730 0.710 0.710 50,000 35,500 0.7100 6.509 6.509 6.692 6.509 6.509 5,454 6.5090 -2.74%
2005-08-17 0 0.730 0.730 0.750 0.690 0.720 36,000 25,740 0.7150 6.692 6.692 6.876 6.326 6.601 3,927 6.5548 5.80%
2005-08-16 0 0.690 0.690 0.720 0.690 0.690 80,000 55,200 0.6900 6.326 6.326 6.601 6.326 6.326 8,726 6.3256 0.00%
2005-08-15 0 0.690 0.650 0.730 0.690 0.710 270,000 188,900 0.6996 6.326 5.959 6.692 6.326 6.509 29,452 6.4139 -5.48%
2005-08-12 0 0.730 0.720 0.730 0.730 0.730 6,000 4,380 0.7300 6.692 6.601 6.692 6.692 6.692 654 6.6923 1.39%
2005-08-11 0 0.720 0.720 0.750 0.720 0.720 14,000 10,080 0.7200 6.601 6.601 6.876 6.601 6.601 1,527 6.6006 0.00%
2005-08-10 0 0.720 0.720 0.750 0.720 0.720 100,000 72,000 0.7200 6.601 6.601 6.876 6.601 6.601 10,908 6.6006 0.00%
2005-08-09 0 0.720 0.720 0.740 - - 0 0 - 6.601 6.601 6.784 - - 0 - 0.00%
2005-08-08 0 0.720 0.720 0.750 - - 0 0 - 6.601 6.601 6.876 - - 0 - 0.00%
2005-08-05 0 0.720 0.720 0.750 - - 0 0 - 6.601 6.601 6.876 - - 0 - 1.41%
2005-08-04 0 0.710 0.710 0.750 0.710 0.710 76,000 53,960 0.7100 6.509 6.509 6.876 6.509 6.509 8,290 6.5090 0.00%
2005-08-03 0 0.710 0.710 0.750 0.710 0.740 120,000 86,100 0.7175 6.509 6.509 6.876 6.509 6.784 13,090 6.5777 0.00%
2005-08-02 0 0.710 0.710 0.740 - - 0 0 - 6.509 6.509 6.784 - - 0 - 0.00%
2005-08-01 0 0.710 0.700 0.740 0.710 0.710 10,000 7,100 0.7100 6.509 6.417 6.784 6.509 6.509 1,091 6.5090 0.00%
2005-07-29 0 0.710 0.710 0.740 0.710 0.720 100,000 71,180 0.7118 6.509 6.509 6.784 6.509 6.601 10,908 6.5255 1.43%
2005-07-28 0 0.700 0.680 0.700 - - 0 0 - 6.417 6.234 6.417 - - 0 - -2.78%
2005-07-27 0 0.720 0.710 0.720 - - 0 0 - 6.601 6.509 6.601 - - 0 - 0.00%
2005-07-26 0 0.720 0.720 0.730 0.720 0.720 78,000 56,160 0.7200 6.601 6.601 6.692 6.601 6.601 8,508 6.6006 0.00%
2005-07-25 0 0.720 0.720 0.730 0.720 0.720 40,000 28,800 0.7200 6.601 6.601 6.692 6.601 6.601 4,363 6.6006 -1.37%
2005-07-22 0 0.730 0.710 0.750 0.730 0.730 100,000 73,000 0.7300 6.692 6.509 6.876 6.692 6.692 10,908 6.6923 0.00%
2005-07-21 0 0.730 0.730 0.750 0.710 0.710 8,000 5,680 0.7100 6.692 6.692 6.876 6.509 6.509 873 6.5090 2.82%
2005-07-20 0 0.710 0.710 0.730 0.710 0.710 36,000 25,560 0.7100 6.509 6.509 6.692 6.509 6.509 3,927 6.5090 1.43%
2005-07-19 0 0.700 0.690 0.700 0.710 0.710 54,000 37,740 0.6989 6.417 6.326 6.417 6.509 6.509 5,890 6.4071 0.00%
2005-07-18 0 0.700 0.700 0.730 0.700 0.700 10,000 7,000 0.7000 6.417 6.417 6.692 6.417 6.417 1,091 6.4173 1.45%
2005-07-15 0 0.690 0.690 0.710 - - 0 0 - 6.326 6.326 6.509 - - 0 - 1.47%
2005-07-14 0 0.680 0.680 0.730 0.680 0.680 10,000 6,800 0.6800 6.234 6.234 6.692 6.234 6.234 1,091 6.2339 0.00%
2005-07-13 0 0.680 0.680 0.730 - - 0 0 - 6.234 6.234 6.692 - - 0 - 0.00%
2005-07-12 0 0.680 0.670 0.710 0.680 0.680 102,000 69,360 0.6800 6.234 6.142 6.509 6.234 6.234 11,126 6.2339 3.03%
2005-07-11 0 0.660 0.660 0.690 - - 0 0 - 6.051 6.051 6.326 - - 0 - 6.45%
2005-07-08 0 0.620 0.620 0.730 0.600 0.730 60,000 36,860 0.6143 5.684 5.684 6.692 5.501 6.692 6,545 5.6319 -4.62%
2005-07-07 0 0.650 0.650 0.740 0.650 0.670 402,000 266,820 0.6637 5.959 5.959 6.784 5.959 6.142 43,850 6.0848 -2.99%
2005-07-06 0 0.670 0.670 0.710 - - 0 0 - 6.142 6.142 6.509 - - 0 - 0.00%
2005-07-05 0 0.670 0.670 0.740 0.670 0.670 374,000 250,580 0.6700 6.142 6.142 6.784 6.142 6.142 40,796 6.1423 -2.90%
2005-07-04 0 0.690 0.680 0.710 0.690 0.710 704,000 488,840 0.6944 6.326 6.234 6.509 6.326 6.509 76,793 6.3657 -4.17%
2005-06-30 0 0.720 0.720 0.740 0.710 0.710 100,000 71,000 0.7100 6.601 6.601 6.784 6.509 6.509 10,908 6.5090 1.41%
2005-06-29 0 0.710 0.710 0.740 - - 0 0 - 6.509 6.509 6.784 - - 0 - 0.00%
2005-06-28 0 0.710 0.710 0.730 0.690 0.740 770,000 548,700 0.7126 6.509 6.509 6.692 6.326 6.784 83,992 6.5328 -5.33%
2005-06-27 0 0.750 0.720 0.750 0.750 0.750 100,000 75,000 0.7500 6.876 6.601 6.876 6.876 6.876 10,908 6.8757 1.35%
2005-06-24 0 0.740 0.660 0.750 - - 0 0 - 6.784 6.051 6.876 - - 0 - 0.00%
2005-06-23 0 0.740 0.700 0.740 - - 0 0 - 6.784 6.417 6.784 - - 0 - 0.00%
2005-06-22 0 0.740 0.670 0.780 - - 0 0 - 6.784 6.142 7.151 - - 0 - 0.00%
2005-06-21 0 0.740 0.740 0.790 0.700 0.700 4,000 2,800 0.7000 6.784 6.784 7.242 6.417 6.417 436 6.4173 3.86%
2005-06-20 0 0.750 0.740 0.780 0.750 0.770 140,000 105,040 0.7503 6.532 6.445 6.793 6.532 6.706 16,075 6.5344 -2.60%
2005-06-17 0 0.770 0.720 0.770 0.750 0.770 332,000 250,300 0.7539 6.706 6.271 6.706 6.532 6.706 38,121 6.5660 2.67%
2005-06-16 0 0.750 0.730 0.760 0.750 0.770 596,000 451,220 0.7571 6.532 6.358 6.619 6.532 6.706 68,434 6.5935 -2.60%
2005-06-15 0 0.770 0.770 0.790 0.770 0.780 200,000 155,000 0.7750 6.706 6.706 6.880 6.706 6.793 22,964 6.7496 0.00%
2005-06-14 0 0.770 0.770 0.790 0.770 0.770 36,000 27,720 0.7700 6.706 6.706 6.880 6.706 6.706 4,134 6.7061 0.00%
2005-06-13 0 0.770 0.770 0.800 - - 0 0 - 6.706 6.706 6.967 - - 0 - 0.00%
2005-06-10 0 0.770 0.770 - - - 0 0 - 6.706 6.706 - - - 0 - 1.32%
2005-06-09 0 0.760 0.760 0.800 0.760 0.810 282,000 223,220 0.7916 6.619 6.619 6.967 6.619 7.054 32,380 6.8938 -2.56%
2005-06-08 0 0.780 0.780 0.800 - - 0 0 - 6.793 6.793 6.967 - - 0 - 2.63%
2005-06-07 0 0.760 0.760 0.800 0.750 0.750 8,000 6,000 0.7500 6.619 6.619 6.967 6.532 6.532 919 6.5319 -2.56%
2005-06-06 0 0.780 0.780 0.810 - - 0 0 - 6.793 6.793 7.054 - - 0 - 0.00%
2005-06-03 0 0.780 0.780 0.800 - - 0 0 - 6.793 6.793 6.967 - - 0 - 1.30%
2005-06-02 0 0.770 0.770 - - - 0 0 - 6.706 6.706 - - - 0 - 2.67%
2005-06-01 0 0.750 0.770 0.820 0.750 0.820 48,000 36,620 0.7629 6.532 6.706 7.142 6.532 7.142 5,511 6.6444 -8.54%
2005-05-31 0 0.820 0.820 0.850 0.790 0.790 320,000 252,800 0.7900 7.142 7.142 7.403 6.880 6.880 36,743 6.8802 2.50%
2005-05-30 0 0.800 0.800 0.840 - - 0 0 - 6.967 6.967 7.316 - - 0 - 0.00%
2005-05-27 0 0.800 0.800 0.850 - - 0 0 - 6.967 6.967 7.403 - - 0 - 0.00%
2005-05-26 0 0.800 0.800 0.860 0.800 0.820 156,000 125,420 0.8040 6.967 6.967 7.490 6.967 7.142 17,912 7.0020 -1.23%
2005-05-25 0 0.810 0.800 0.820 0.800 0.810 118,000 94,700 0.8025 7.054 6.967 7.142 6.967 7.054 13,549 6.9895 1.25%
2005-05-24 0 0.800 0.800 0.810 0.800 0.800 4,000 3,200 0.8000 6.967 6.967 7.054 6.967 6.967 459 6.9673 0.00%
2005-05-23 0 0.800 0.800 0.810 0.800 0.810 60,000 48,100 0.8017 6.967 6.967 7.054 6.967 7.054 6,889 6.9819 0.00%
2005-05-20 0 0.800 0.790 0.800 - - 0 0 - 6.967 6.880 6.967 - - 0 - 0.00%
2005-05-19 0 0.800 0.790 0.810 0.790 0.800 152,000 121,500 0.7993 6.967 6.880 7.054 6.880 6.967 17,453 6.9616 1.27%
2005-05-18 0 0.790 0.790 0.800 0.790 0.790 132,000 104,280 0.7900 6.880 6.880 6.967 6.880 6.880 15,156 6.8802 -2.47%
2005-05-17 0 0.810 0.790 0.810 - - 0 0 - 7.054 6.880 7.054 - - 0 - 0.00%
2005-05-13 0 0.810 0.780 0.810 - - 0 0 - 7.054 6.793 7.054 - - 0 - 0.00%
2005-05-12 0 0.810 0.780 0.810 0.810 0.810 22,000 17,820 0.8100 7.054 6.793 7.054 7.054 7.054 2,526 7.0544 0.00%
2005-05-11 0 0.810 0.790 0.810 0.810 0.810 16,000 12,960 0.8100 7.054 6.880 7.054 7.054 7.054 1,837 7.0544 1.25%
2005-05-10 0 0.800 0.770 0.800 - - 0 0 - 6.967 6.706 6.967 - - 0 - 0.00%
2005-05-09 0 0.800 0.780 0.800 - - 0 0 - 6.967 6.793 6.967 - - 0 - -2.44%
2005-05-06 0 0.820 0.800 - 0.820 0.820 50,000 41,000 0.8200 7.142 6.967 - 7.142 7.142 5,741 7.1415 2.50%
2005-05-05 0 0.800 0.790 0.840 0.800 0.800 100,000 80,000 0.8000 6.967 6.880 7.316 6.967 6.967 11,482 6.9673 0.00%
2005-05-04 0 0.800 0.790 0.810 - - 0 0 - 6.967 6.880 7.054 - - 0 - 0.00%
2005-05-03 0 0.800 0.800 0.840 0.780 0.800 126,000 100,520 0.7978 6.967 6.967 7.316 6.793 6.967 14,468 6.9480 2.56%
2005-04-29 0 0.780 0.780 0.800 0.780 0.780 40,000 31,200 0.7800 6.793 6.793 6.967 6.793 6.793 4,593 6.7932 -2.50%
2005-04-28 0 0.800 0.790 0.800 0.800 0.800 22,000 17,600 0.8000 6.967 6.880 6.967 6.967 6.967 2,526 6.9673 1.27%
2005-04-27 0 0.790 0.790 0.840 0.790 0.810 158,000 126,400 0.8000 6.880 6.880 7.316 6.880 7.054 18,142 6.9673 -3.66%
2005-04-26 0 0.820 0.800 0.840 0.820 0.820 36,000 29,520 0.8200 7.142 6.967 7.316 7.142 7.142 4,134 7.1415 2.50%
2005-04-25 0 0.800 0.800 0.830 0.790 0.810 488,000 389,720 0.7986 6.967 6.967 7.229 6.880 7.054 56,033 6.9552 3.90%
2005-04-22 0 0.770 0.770 0.800 0.770 0.770 12,000 9,240 0.7700 6.706 6.706 6.967 6.706 6.706 1,378 6.7061 0.00%
2005-04-21 0 0.770 0.750 0.770 - - 0 0 - 6.706 6.532 6.706 - - 0 - 0.00%
2005-04-20 0 0.770 0.770 0.800 0.760 0.770 232,000 177,560 0.7653 6.706 6.706 6.967 6.619 6.706 26,639 6.6655 0.00%
2005-04-19 0 0.770 0.750 0.800 0.770 0.770 40,000 30,500 0.7625 6.706 6.532 6.967 6.706 6.706 4,593 6.6407 4.05%
2005-04-18 0 0.740 0.740 0.770 0.740 0.750 150,000 112,000 0.7467 6.445 6.445 6.706 6.445 6.532 17,223 6.5028 -1.33%
2005-04-15 0 0.750 0.750 0.790 0.720 0.750 50,000 37,240 0.7448 6.532 6.532 6.880 6.271 6.532 5,741 6.4866 2.74%
2005-04-14 0 0.730 0.720 0.730 0.720 0.750 70,000 50,960 0.7280 6.358 6.271 6.358 6.271 6.532 8,038 6.3403 1.39%
2005-04-13 0 0.720 0.700 0.750 - - 0 0 - 6.271 6.096 6.532 - - 0 - 0.00%
2005-04-12 0 0.720 0.720 0.740 0.720 0.720 10,000 7,200 0.7200 6.271 6.271 6.445 6.271 6.271 1,148 6.2706 2.86%
2005-04-11 0 0.700 0.700 0.750 0.700 0.700 12,000 8,400 0.7000 6.096 6.096 6.532 6.096 6.096 1,378 6.0964 4.48%
2005-04-08 0 0.670 0.660 0.670 0.680 0.700 46,000 31,340 0.6813 5.835 5.748 5.835 5.922 6.096 5,282 5.9336 -4.29%
2005-04-07 0 0.700 0.700 0.750 - - 0 0 - 6.096 6.096 6.532 - - 0 - 0.00%
2005-04-06 0 0.700 0.680 0.750 0.630 0.700 232,000 154,220 0.6647 6.096 5.922 6.532 5.487 6.096 26,639 5.7893 1.45%
2005-04-04 0 0.690 0.650 0.730 0.690 0.730 102,000 70,460 0.6908 6.009 5.661 6.358 6.009 6.358 11,712 6.0162 -5.48%
2005-04-01 0 0.730 0.690 0.740 0.730 0.730 20,000 14,600 0.7300 6.358 6.009 6.445 6.358 6.358 2,296 6.3577 -2.67%
2005-03-31 0 0.750 0.720 0.750 - - 0 0 - 6.532 6.271 6.532 - - 0 - 0.00%
2005-03-30 0 0.750 0.660 0.750 0.750 0.750 14,000 10,500 0.7500 6.532 5.748 6.532 6.532 6.532 1,608 6.5319 0.00%
2005-03-29 0 0.750 0.680 0.750 0.750 0.750 2,000 1,500 0.7500 6.532 5.922 6.532 6.532 6.532 230 6.5319 8.70%
2005-03-24 0 0.690 0.690 0.800 - - 0 0 - 6.009 6.009 6.967 - - 0 - 0.00%
2005-03-23 0 0.690 0.690 0.730 - - 0 0 - 6.009 6.009 6.358 - - 0 - 0.00%
2005-03-22 0 0.690 0.690 0.730 0.690 0.700 70,000 48,620 0.6946 6.009 6.009 6.358 6.009 6.096 8,038 6.0491 -5.48%
2005-03-21 0 0.730 0.720 0.770 0.730 0.730 38,000 28,060 0.7384 6.358 6.271 6.706 6.358 6.358 4,363 6.4310 1.39%
2005-03-18 0 0.720 0.720 0.760 0.720 0.720 20,000 14,400 0.7200 6.271 6.271 6.619 6.271 6.271 2,296 6.2706 0.00%
2005-03-17 0 0.720 0.720 0.760 0.720 0.720 174,000 125,280 0.7200 6.271 6.271 6.619 6.271 6.271 19,979 6.2706 -2.70%
2005-03-16 0 0.740 0.720 0.770 0.740 0.740 10,000 7,400 0.7400 6.445 6.271 6.706 6.445 6.445 1,148 6.4448 -1.33%
2005-03-15 0 0.750 0.730 0.750 0.750 0.750 50,000 37,500 0.7500 6.532 6.358 6.532 6.532 6.532 5,741 6.5319 1.35%
2005-03-14 0 0.740 0.720 0.770 0.740 0.740 12,000 8,880 0.7400 6.445 6.271 6.706 6.445 6.445 1,378 6.4448 -3.90%
2005-03-11 0 0.770 0.740 0.770 - - 0 0 - 6.706 6.445 6.706 - - 0 - 0.00%
2005-03-10 0 0.770 0.700 0.770 0.700 0.770 250,000 181,940 0.7278 6.706 6.096 6.706 6.096 6.706 28,705 6.3382 8.45%
2005-03-09 0 0.710 0.700 0.710 0.710 0.720 180,000 128,840 0.7158 6.184 6.096 6.184 6.184 6.271 20,668 6.2338 -1.39%
2005-03-08 0 0.720 0.710 0.720 0.710 0.720 164,000 117,640 0.7173 6.271 6.184 6.271 6.184 6.271 18,831 6.2472 0.00%
2005-03-07 0 0.720 0.720 0.730 0.720 0.730 228,000 164,360 0.7209 6.271 6.271 6.358 6.271 6.358 26,179 6.2782 2.86%
2005-03-04 0 0.700 0.700 0.720 0.700 0.710 428,000 302,620 0.7071 6.096 6.096 6.271 6.096 6.184 49,144 6.1579 -2.78%
2005-03-03 0 0.720 0.700 0.730 0.700 0.730 142,000 101,760 0.7166 6.271 6.096 6.358 6.096 6.358 16,305 6.2412 -1.37%
2005-03-02 0 0.730 0.720 0.730 0.700 0.750 1,126,000 818,200 0.7266 6.358 6.271 6.358 6.096 6.532 129,289 6.3285 4.29%
2005-03-01 0 0.700 0.680 0.750 0.700 0.700 124,000 86,800 0.7000 6.096 5.922 6.532 6.096 6.096 14,238 6.0964 1.45%
2005-02-28 0 0.690 0.690 0.700 0.660 0.700 172,000 118,140 0.6869 6.009 6.009 6.096 5.748 6.096 19,749 5.9820 -1.43%
2005-02-25 0 0.700 0.680 0.700 0.700 0.700 102,000 71,400 0.7000 6.096 5.922 6.096 6.096 6.096 11,712 6.0964 4.48%
2005-02-24 0 0.670 0.670 0.700 0.660 0.700 128,000 87,780 0.6858 5.835 5.835 6.096 5.748 6.096 14,697 5.9726 -11.84%
2005-02-23 0 0.760 0.660 0.760 0.670 0.770 193,000 137,520 0.7125 6.619 5.748 6.619 5.835 6.706 22,161 6.2056 13.43%
2005-02-22 0 0.670 0.670 0.700 - - 0 0 - 5.835 5.835 6.096 - - 0 - 0.00%
2005-02-21 0 0.670 0.670 0.700 0.670 0.680 20,000 13,540 0.6770 5.835 5.835 6.096 5.835 5.922 2,296 5.8961 -4.29%
2005-02-18 0 0.700 0.670 0.700 0.700 0.700 6,000 4,200 0.7000 6.096 5.835 6.096 6.096 6.096 689 6.0964 6.06%
2005-02-17 0 0.660 0.660 0.700 0.660 0.660 236,000 156,600 0.6636 5.748 5.748 6.096 5.748 5.748 27,098 5.7791 -4.35%
2005-02-16 0 0.690 0.680 0.690 0.690 0.690 2,000 1,380 0.6900 6.009 5.922 6.009 6.009 6.009 230 6.0093 2.99%
2005-02-15 0 0.670 0.670 0.690 - - 0 0 - 5.835 5.835 6.009 - - 0 - 0.00%
2005-02-14 0 0.670 0.650 0.700 - - 0 0 - 5.835 5.661 6.096 - - 0 - 0.00%
2005-02-08 0 0.670 0.670 0.710 - - 0 0 - 5.835 5.835 6.184 - - 0 - 0.00%
2005-02-07 0 0.670 0.670 0.710 0.630 0.670 84,000 54,360 0.6471 5.835 5.835 6.184 5.487 5.835 9,645 5.6361 1.52%
2005-02-04 0 0.660 0.630 0.700 0.640 0.660 40,000 26,000 0.6500 5.748 5.487 6.096 5.574 5.748 4,593 5.6610 4.76%
2005-02-03 0 0.630 0.600 - - - 0 0 - 5.487 5.226 - - - 0 - 0.00%
2005-02-02 0 0.630 0.630 0.700 0.630 0.640 72,000 45,880 0.6372 5.487 5.487 6.096 5.487 5.574 8,267 5.5497 -1.56%
2005-02-01 0 0.640 0.630 0.700 - - 0 0 - 5.574 5.487 6.096 - - 0 - 0.00%
2005-01-31 0 0.640 0.620 0.700 - - 0 0 - 5.574 5.400 6.096 - - 0 - 0.00%
2005-01-28 0 0.640 0.610 0.700 - - 0 0 - 5.574 5.313 6.096 - - 0 - 0.00%
2005-01-27 0 0.640 0.640 0.680 0.640 0.640 80,000 51,200 0.6400 5.574 5.574 5.922 5.574 5.574 9,186 5.5739 4.92%
2005-01-26 0 0.610 0.610 0.690 0.600 0.600 180,000 108,000 0.6000 5.313 5.313 6.009 5.226 5.226 20,668 5.2255 0.00%
2005-01-25 0 0.610 0.610 0.700 - - 0 0 - 5.313 5.313 6.096 - - 0 - 0.00%
2005-01-24 0 0.610 0.600 0.700 0.610 0.700 160,000 102,100 0.6381 5.313 5.226 6.096 5.313 6.096 18,371 5.5575 0.00%
2005-01-21 0 0.610 0.600 0.700 0.610 0.610 60,000 36,600 0.6100 5.313 5.226 6.096 5.313 5.313 6,889 5.3126 -3.17%
2005-01-20 0 0.630 0.620 - - - 0 0 - 5.487 5.400 - - - 0 - 0.00%
2005-01-19 0 0.630 0.630 0.690 - - 0 0 - 5.487 5.487 6.009 - - 0 - 1.61%
2005-01-18 0 0.620 0.620 - - - 0 0 - 5.400 5.400 - - - 0 - 0.00%
2005-01-17 0 0.620 0.620 - - - 0 0 - 5.400 5.400 - - - 0 - 0.00%
2005-01-14 0 0.620 0.600 0.700 - - 0 0 - 5.400 5.226 6.096 - - 0 - 0.00%
2005-01-13 0 0.620 0.620 0.700 - - 0 0 - 5.400 5.400 6.096 - - 0 - 0.00%
2005-01-12 0 0.620 0.520 - - - 0 0 - 5.400 4.529 - - - 0 - 0.00%
2005-01-11 0 0.620 0.620 0.700 0.620 0.620 18,000 11,160 0.6200 5.400 5.400 6.096 5.400 5.400 2,067 5.3997 -11.43%
2005-01-10 0 0.700 0.580 0.700 - - 0 0 - 6.096 5.051 6.096 - - 0 - 0.00%
2005-01-07 0 0.700 0.650 0.720 0.650 0.700 80,000 53,700 0.6713 6.096 5.661 6.271 5.661 6.096 9,186 5.8460 7.69%
2005-01-06 0 0.650 0.650 0.680 0.620 0.650 28,000 17,720 0.6329 5.661 5.661 5.922 5.400 5.661 3,215 5.5117 0.00%
2005-01-05 0 0.650 0.590 0.670 0.650 0.690 12,000 7,880 0.6567 5.661 5.138 5.835 5.661 6.009 1,378 5.7190 8.33%
2005-01-04 0 0.600 0.600 0.690 - - 0 0 - 5.226 5.226 6.009 - - 0 - 0.00%
2005-01-03 0 0.600 0.600 0.710 0.600 0.600 4,000 2,400 0.6000 5.226 5.226 6.184 5.226 5.226 459 5.2255 0.00%
2004-12-31 0 0.600 0.580 0.730 - - 0 0 - 5.226 5.051 6.358 - - 0 - 0.00%
2004-12-30 0 0.600 0.600 0.750 0.600 0.600 4,000 2,400 0.6000 5.226 5.226 6.532 5.226 5.226 459 5.2255 -7.69%
2004-12-29 0 0.650 0.600 0.720 - - 0 0 - 5.661 5.226 6.271 - - 0 - 0.00%
2004-12-28 0 0.650 0.570 0.750 0.650 0.650 22,000 14,300 0.6500 5.661 4.964 6.532 5.661 5.661 2,526 5.6610 0.00%
2004-12-24 0 0.650 0.590 0.700 0.650 0.650 2,000 1,300 0.6500 5.661 5.138 6.096 5.661 5.661 230 5.6610 8.33%
2004-12-23 0 0.600 0.600 0.680 0.580 0.610 162,500 97,035 0.5971 5.226 5.226 5.922 5.051 5.313 18,658 5.2006 -10.45%
2004-12-22 0 0.670 0.650 0.700 - - 0 0 - 5.835 5.661 6.096 - - 0 - 0.00%
2004-12-21 0 0.670 0.650 0.700 - - 0 0 - 5.835 5.661 6.096 - - 0 - 0.00%
2004-12-20 0 0.670 0.650 0.700 - - 0 0 - 5.835 5.661 6.096 - - 0 - 0.00%
2004-12-17 0 0.670 0.650 0.700 - - 0 0 - 5.835 5.661 6.096 - - 0 - 0.00%
2004-12-16 0 0.670 0.610 0.690 - - 0 0 - 5.835 5.313 6.009 - - 0 - 0.00%
2004-12-15 0 0.670 0.600 0.720 - - 0 0 - 5.835 5.226 6.271 - - 0 - 0.00%
2004-12-14 0 0.670 0.590 0.720 0.670 0.670 30,000 20,100 0.6700 5.835 5.138 6.271 5.835 5.835 3,445 5.8351 0.00%
2004-12-13 0 0.670 0.630 0.720 - - 0 0 - 5.835 5.487 6.271 - - 0 - 0.00%
2004-12-10 0 0.670 0.630 0.740 - - 0 0 - 5.835 5.487 6.445 - - 0 - 0.00%
2004-12-09 0 0.670 0.630 0.700 - - 0 0 - 5.835 5.487 6.096 - - 0 - 0.00%
2004-12-08 0 0.670 0.650 0.700 - - 0 0 - 5.835 5.661 6.096 - - 0 - 0.00%
2004-12-07 0 0.670 0.660 0.700 - - 0 0 - 5.835 5.748 6.096 - - 0 - 0.00%
2004-12-06 0 0.670 0.650 0.720 0.670 0.670 10,000 6,700 0.6700 5.835 5.661 6.271 5.835 5.835 1,148 5.8351 4.69%
2004-12-03 0 0.640 0.640 0.680 - - 0 0 - 5.574 5.574 5.922 - - 0 - 0.00%
2004-12-02 0 0.640 0.610 0.720 - - 0 0 - 5.574 5.313 6.271 - - 0 - 0.00%
2004-12-01 0 0.640 0.610 0.680 - - 0 0 - 5.574 5.313 5.922 - - 0 - 0.00%
2004-11-30 0 0.640 0.640 0.700 - - 0 0 - 5.574 5.574 6.096 - - 0 - 1.59%
2004-11-29 0 0.630 0.630 0.750 0.620 0.620 10,000 6,200 0.6200 5.487 5.487 6.532 5.400 5.400 1,148 5.3997 -10.00%
2004-11-26 0 0.700 0.670 0.700 0.700 0.720 96,000 68,100 0.7094 6.096 5.835 6.096 6.096 6.271 11,023 6.1781 0.00%
2004-11-25 0 0.700 0.600 0.700 0.700 0.700 4,000 2,800 0.7000 6.096 5.226 6.096 6.096 6.096 459 6.0964 0.00%
2004-11-24 0 0.700 0.660 0.720 - - 0 0 - 6.096 5.748 6.271 - - 0 - 0.00%
2004-11-23 0 0.700 0.650 0.730 0.690 0.700 106,000 73,420 0.6926 6.096 5.661 6.358 6.009 6.096 12,171 6.0323 6.06%
2004-11-22 0 0.660 0.660 0.720 0.600 0.600 6,000 3,600 0.6000 5.748 5.748 6.271 5.226 5.226 689 5.2255 -2.94%
2004-11-19 0 0.680 0.670 0.740 - - 0 0 - 5.922 5.835 6.445 - - 0 - 0.00%
2004-11-18 0 0.680 0.680 0.720 0.680 0.680 10,000 6,800 0.6800 5.922 5.922 6.271 5.922 5.922 1,148 5.9222 4.62%
2004-11-17 0 0.650 0.640 0.710 0.640 0.650 60,000 38,600 0.6433 5.661 5.574 6.184 5.574 5.661 6,889 5.6029 -9.72%
2004-11-16 0 0.720 0.680 0.720 0.720 0.720 50,000 36,000 0.7200 6.271 5.922 6.271 6.271 6.271 5,741 6.2706 9.09%
2004-11-15 0 0.660 0.650 0.720 0.660 0.660 70,000 46,200 0.6600 5.748 5.661 6.271 5.748 5.748 8,038 5.7481 0.00%
2004-11-12 0 0.660 0.660 0.700 0.640 0.640 50,000 32,000 0.6400 5.748 5.748 6.096 5.574 5.574 5,741 5.5739 3.13%
2004-11-11 0 0.640 0.640 0.680 - - 0 0 - 5.574 5.574 5.922 - - 0 - 0.00%
2004-11-10 0 0.640 0.640 0.720 0.640 0.640 30,000 19,200 0.6400 5.574 5.574 6.271 5.574 5.574 3,445 5.5739 0.00%
2004-11-09 0 0.640 0.580 0.640 0.660 0.660 10,000 6,600 0.6600 5.574 5.051 5.574 5.748 5.748 1,148 5.7481 -1.54%
2004-11-08 0 0.650 0.580 0.650 0.650 0.650 10,000 6,500 0.6500 5.661 5.051 5.661 5.661 5.661 1,148 5.6610 -4.41%
2004-11-05 0 0.680 0.600 0.680 - - 0 0 - 5.922 5.226 5.922 - - 0 - -2.86%
2004-11-04 0 0.700 - 0.750 - - 0 0 - 6.096 - 6.532 - - 0 - 0.00%
2004-11-03 0 0.700 0.630 0.790 0.650 0.700 48,000 31,700 0.6604 6.096 5.487 6.880 5.661 6.096 5,511 5.7517 12.90%
2004-11-02 0 0.620 0.600 0.700 - - 0 0 - 5.400 5.226 6.096 - - 0 - 0.00%
2004-11-01 0 0.620 0.600 0.700 - - 0 0 - 5.400 5.226 6.096 - - 0 - 0.00%
2004-10-29 0 0.620 0.590 0.700 - - 0 0 - 5.400 5.138 6.096 - - 0 - 0.00%
2004-10-28 0 0.620 0.570 - 0.600 0.620 62,000 38,200 0.6161 5.400 4.964 - 5.226 5.400 7,119 5.3660 5.08%
2004-10-27 0 0.590 0.590 0.620 0.590 0.590 90,000 53,100 0.5900 5.138 5.138 5.400 5.138 5.138 10,334 5.1384 0.00%
2004-10-26 0 0.590 0.590 0.610 0.590 0.590 170,000 101,800 0.5988 5.138 5.138 5.313 5.138 5.138 19,520 5.2153 3.51%
2004-10-25 0 0.570 0.570 0.610 0.570 0.570 20,000 11,400 0.5700 4.964 4.964 5.313 4.964 4.964 2,296 4.9642 -13.64%
2004-10-21 0 0.660 0.580 0.670 - - 0 0 - 5.748 5.051 5.835 - - 0 - 0.00%
2004-10-20 0 0.660 0.600 0.680 - - 0 0 - 5.748 5.226 5.922 - - 0 - 0.00%
2004-10-19 0 0.660 0.600 0.680 - - 0 0 - 5.748 5.226 5.922 - - 0 - 0.00%
2004-10-18 0 0.660 0.630 0.680 - - 0 0 - 5.748 5.487 5.922 - - 0 - 0.00%
2004-10-15 0 0.660 0.600 0.690 - - 0 0 - 5.748 5.226 6.009 - - 0 - 0.00%
2004-10-14 0 0.660 0.600 0.680 - - 0 0 - 5.748 5.226 5.922 - - 0 - 0.00%
2004-10-13 0 0.660 0.590 - - - 0 0 - 5.748 5.138 - - - 0 - 0.00%
2004-10-12 0 0.660 0.590 0.660 - - 0 0 - 5.748 5.138 5.748 - - 0 - -1.49%
2004-10-11 0 0.670 0.570 0.690 - - 0 0 - 5.835 4.964 6.009 - - 0 - 0.00%
2004-10-08 0 0.670 0.580 0.670 - - 0 0 - 5.835 5.051 5.835 - - 0 - 0.00%
2004-10-07 0 0.670 0.580 0.680 - - 0 0 - 5.835 5.051 5.922 - - 0 - 0.00%
2004-10-06 0 0.670 0.600 0.680 - - 0 0 - 5.835 5.226 5.922 - - 0 - 0.00%
2004-10-05 0 0.670 0.580 0.670 0.670 0.670 22,000 14,740 0.6700 5.835 5.051 5.835 5.835 5.835 2,526 5.8351 4.69%
2004-10-04 0 0.640 0.570 0.650 - - 0 0 - 5.574 4.964 5.661 - - 0 - 0.00%
2004-09-30 0 0.640 0.560 0.690 - - 0 0 - 5.574 4.877 6.009 - - 0 - 0.00%
2004-09-28 0 0.640 0.560 0.650 - - 0 0 - 5.574 4.877 5.661 - - 0 - 0.00%
2004-09-27 0 0.640 0.640 0.650 - - 0 0 - 5.574 5.574 5.661 - - 0 - 6.67%
2004-09-24 0 0.600 0.600 0.650 0.570 0.600 50,000 29,400 0.5880 5.226 5.226 5.661 4.964 5.226 5,741 5.1210 7.14%
2004-09-23 0 0.560 0.560 0.650 - - 0 0 - 4.877 4.877 5.661 - - 0 - 1.82%
2004-09-22 0 0.550 0.540 0.650 - - 0 0 - 4.790 4.703 5.661 - - 0 - 0.00%
2004-09-21 0 0.550 0.540 0.550 - - 0 0 - 4.790 4.703 4.790 - - 0 - -1.79%
2004-09-20 0 0.560 0.530 0.600 - - 0 0 - 4.877 4.616 5.226 - - 0 - 0.00%
2004-09-17 0 0.560 0.560 0.640 0.560 0.560 2,000 1,120 0.5600 4.877 4.877 5.574 4.877 4.877 230 4.8771 -3.45%
2004-09-16 0 0.580 0.550 0.670 - - 0 0 - 5.051 4.790 5.835 - - 0 - 0.00%
2004-09-15 0 0.580 0.580 0.670 - - 0 0 - 5.051 5.051 5.835 - - 0 - 0.00%
2004-09-14 0 0.580 0.580 0.670 0.560 0.560 10,000 5,600 0.5600 5.051 5.051 5.835 4.877 4.877 1,148 4.8771 -10.77%
2004-09-13 0 0.650 0.610 0.700 - - 0 0 - 5.661 5.313 6.096 - - 0 - 0.00%
2004-09-10 0 0.650 0.650 - 0.640 0.650 40,000 25,900 0.6475 5.661 5.661 - 5.574 5.661 4,593 5.6392 0.00%
2004-09-09 0 0.650 0.650 0.690 0.650 0.650 100,000 65,000 0.6500 5.661 5.661 6.009 5.661 5.661 11,482 5.6610 4.84%
2004-09-08 0 0.620 0.600 0.620 - - 0 0 - 5.400 5.226 5.400 - - 0 - 0.00%
2004-09-07 0 0.620 0.620 0.680 - - 0 0 - 5.400 5.400 5.922 - - 0 - 0.00%
2004-09-06 0 0.620 0.620 0.700 - - 0 0 - 5.400 5.400 6.096 - - 0 - 0.00%
2004-09-03 0 0.620 0.620 0.690 0.610 0.620 38,650 23,791 0.6155 5.400 5.400 6.009 5.313 5.400 4,438 5.3609 -10.14%
2004-09-02 0 0.690 0.620 0.700 - - 0 0 - 6.009 5.400 6.096 - - 0 - 0.00%
2004-09-01 0 0.690 0.620 0.720 - - 0 0 - 6.009 5.400 6.271 - - 0 - 0.00%
2004-08-31 0 0.690 0.620 0.720 - - 0 0 - 6.009 5.400 6.271 - - 0 - 0.00%
2004-08-30 0 0.690 0.690 0.700 0.690 0.690 74,000 51,060 0.6900 6.009 6.009 6.096 6.009 6.009 8,497 6.0093 7.81%
2004-08-27 0 0.640 0.580 0.640 - - 0 0 - 5.574 5.051 5.574 - - 0 - -1.54%
2004-08-26 0 0.650 0.600 0.690 - - 0 0 - 5.661 5.226 6.009 - - 0 - 0.00%
2004-08-25 0 0.650 0.600 0.650 - - 0 0 - 5.661 5.226 5.661 - - 0 - -5.80%
2004-08-24 0 0.690 0.730 - 0.600 0.730 128,000 86,960 0.6794 6.009 6.358 - 5.226 6.358 14,697 5.9168 0.00%
2004-08-23 0 0.690 0.610 0.690 0.690 0.700 70,000 48,560 0.6937 6.009 5.313 6.009 6.009 6.096 8,038 6.0417 -5.48%
2004-08-20 0 0.730 0.720 0.730 0.700 0.740 124,000 89,760 0.7239 6.358 6.271 6.358 6.096 6.445 14,238 6.3043 0.00%
2004-08-19 0 0.730 0.690 0.730 0.730 0.730 20,000 14,600 0.7300 6.358 6.009 6.358 6.358 6.358 2,296 6.3577 4.29%
2004-08-18 0 0.700 - 0.720 - - 0 0 - 6.096 - 6.271 - - 0 - 0.00%
2004-08-17 0 0.700 0.700 0.740 0.700 0.700 6,000 4,200 0.7000 6.096 6.096 6.445 6.096 6.096 689 6.0964 1.45%
2004-08-16 0 0.690 0.690 0.720 0.690 0.730 6,000 4,220 0.7033 6.009 6.009 6.271 6.009 6.358 689 6.1255 -4.17%
2004-08-13 0 0.720 0.690 0.730 - - 0 0 - 6.271 6.009 6.358 - - 0 - 0.00%
2004-08-12 0 0.720 0.720 0.750 0.690 0.710 177,618 125,512 0.7066 6.271 6.271 6.532 6.009 6.184 20,394 6.1542 -1.37%
2004-08-11 0 0.730 0.710 0.750 - - 0 0 - 6.358 6.184 6.532 - - 0 - 0.00%
2004-08-10 0 0.730 0.720 0.750 0.730 0.730 22,000 16,060 0.7300 6.358 6.271 6.532 6.358 6.358 2,526 6.3577 0.00%
2004-08-09 0 0.730 0.730 0.750 - - 0 0 - 6.358 6.358 6.532 - - 0 - 0.00%
2004-08-06 0 0.730 0.730 0.760 0.720 0.740 82,000 60,040 0.7322 6.358 6.358 6.619 6.271 6.445 9,415 6.3768 -1.35%
2004-08-05 0 0.740 0.730 0.750 0.740 0.740 20,000 14,800 0.7400 6.445 6.358 6.532 6.445 6.445 2,296 6.4448 0.00%
2004-08-04 0 0.740 0.740 0.760 0.740 0.740 46,000 34,040 0.7400 6.445 6.445 6.619 6.445 6.445 5,282 6.4448 -1.33%
2004-08-03 0 0.750 0.750 0.760 0.740 0.750 114,000 85,100 0.7465 6.532 6.532 6.619 6.445 6.532 13,090 6.5013 1.35%
2004-08-02 0 0.740 0.710 0.750 0.730 0.740 130,000 95,700 0.7362 6.445 6.184 6.532 6.358 6.445 14,927 6.4113 4.23%
2004-07-30 0 0.710 0.710 0.720 0.700 0.710 160,000 112,560 0.7035 6.184 6.184 6.271 6.096 6.184 18,371 6.1269 1.43%
2004-07-29 0 0.700 0.700 0.750 0.700 0.700 168,000 117,600 0.7000 6.096 6.096 6.532 6.096 6.096 19,290 6.0964 -2.78%
2004-07-28 0 0.720 0.700 0.720 0.720 0.720 30,000 21,600 0.7200 6.271 6.096 6.271 6.271 6.271 3,445 6.2706 1.41%
2004-07-27 0 0.710 0.710 0.750 0.710 0.710 10,000 7,100 0.7100 6.184 6.184 6.532 6.184 6.184 1,148 6.1835 -1.39%
2004-07-26 0 0.720 0.720 0.760 0.720 0.730 68,000 49,620 0.7297 6.271 6.271 6.619 6.271 6.358 7,808 6.3551 1.41%
2004-07-23 0 0.710 0.710 0.740 0.710 0.710 42,000 29,820 0.7100 6.184 6.184 6.445 6.184 6.184 4,823 6.1835 0.00%
2004-07-22 0 0.710 0.710 0.730 - - 26,000 18,460 0.7100 6.184 6.184 6.358 - - 2,985 6.1835 0.00%
2004-07-21 0 0.710 0.710 0.730 0.710 0.710 46,000 32,660 0.7100 6.184 6.184 6.358 6.184 6.184 5,282 6.1835 -2.74%
2004-07-20 0 0.730 0.710 0.730 - - 20,000 14,400 0.7200 6.358 6.184 6.358 - - 2,296 6.2706 0.00%
2004-07-19 0 0.730 0.720 0.740 0.720 0.730 44,000 31,940 0.7259 6.358 6.271 6.445 6.271 6.358 5,052 6.3221 0.00%
2004-07-16 0 0.730 0.710 0.730 0.730 0.730 80,000 58,400 0.7300 6.358 6.184 6.358 6.358 6.358 9,186 6.3577 -1.35%
2004-07-15 0 0.740 0.700 0.750 - - 0 0 - 6.445 6.096 6.532 - - 0 - 0.00%
2004-07-14 0 0.740 0.710 0.740 - - 0 0 - 6.445 6.184 6.445 - - 0 - -1.33%
2004-07-13 0 0.750 0.740 0.750 0.750 0.750 2,000 1,500 0.7500 6.532 6.445 6.532 6.532 6.532 230 6.5319 0.00%
2004-07-12 0 0.750 0.750 0.770 0.750 0.770 390,000 294,740 0.7557 6.532 6.532 6.706 6.532 6.706 44,780 6.5819 0.00%
2004-07-09 0 0.750 0.750 0.760 0.700 0.790 962,000 709,680 0.7377 6.532 6.532 6.619 6.096 6.880 110,458 6.4249 -14.77%
2004-07-08 0 0.880 0.770 0.880 - - 0 0 - 7.664 6.706 7.664 - - 0 - -2.22%
2004-07-07 0 0.900 0.790 0.900 - - 0 0 - 7.838 6.880 7.838 - - 0 - 0.00%
2004-07-06 0 0.900 0.780 0.900 0.760 0.950 54,000 44,940 0.8322 7.838 6.793 7.838 6.619 8.274 6,200 7.2480 -7.22%
2004-07-05 0 0.970 0.700 1.000 0.970 0.970 10,000 9,700 0.9700 8.448 6.096 8.709 8.448 8.448 1,148 8.4479 7.78%
2004-07-02 0 0.900 0.820 0.900 0.980 0.980 6,000 5,880 0.9800 7.838 7.142 7.838 8.535 8.535 689 8.5350 -10.00%
2004-06-30 0 1.000 - 1.000 1.000 1.000 12,000 12,000 1.0000 8.709 - 8.709 8.709 8.709 1,378 8.7092 25.00%
2004-06-29 0 0.800 0.800 - - - 0 0 - 6.967 6.967 - - - 0 - 1.27%
2004-06-28 0 0.790 0.790 0.800 - - 0 0 - 6.880 6.880 6.967 - - 0 - 1.28%
2004-06-25 0 0.780 0.780 0.800 - - 0 0 - 6.793 6.793 6.967 - - 0 - 0.00%
2004-06-24 0 0.780 0.780 - 0.760 0.800 50,000 39,400 0.7880 6.793 6.793 - 6.619 6.967 5,741 6.8628 5.41%
2004-06-23 0 0.740 0.700 - 0.740 0.740 52,000 38,480 0.7400 6.445 6.096 - 6.445 6.445 5,971 6.4448 -2.63%
2004-06-21 0 0.760 0.750 - 0.750 0.780 54,000 41,040 0.7600 6.619 6.532 - 6.532 6.793 6,200 6.6190 -2.56%
2004-06-18 0 0.780 0.750 0.780 - - 2,000 1,560 0.7800 6.793 6.532 6.793 - - 230 6.7932 0.00%
2004-06-17 0 0.780 0.780 0.870 0.780 0.790 140,000 109,600 0.7829 6.793 6.793 7.577 6.793 6.880 16,075 6.8180 0.00%
2004-06-16 0 0.780 0.780 - 0.780 0.780 58,000 45,240 0.7800 6.793 6.793 - 6.793 6.793 6,660 6.7932 -2.50%
2004-06-15 0 0.800 0.790 - - - 0 0 - 6.967 6.880 - - - 0 - 0.00%
2004-06-14 0 0.800 0.800 - 0.800 0.810 56,000 44,940 0.8025 6.967 6.967 - 6.967 7.054 6,430 6.9891 0.00%
2004-06-11 0 0.800 0.780 0.820 - - 0 0 - 6.967 6.793 7.142 - - 0 - 0.00%
2004-06-10 0 0.800 0.790 0.800 0.800 0.800 78,000 62,400 0.8000 6.967 6.880 6.967 6.967 6.967 8,956 6.9673 2.56%
2004-06-09 0 0.780 0.780 0.860 - - 0 0 - 6.793 6.793 7.490 - - 0 - 0.00%
2004-06-08 0 0.780 0.700 0.820 0.780 0.800 70,000 55,100 0.7871 6.793 6.096 7.142 6.793 6.967 8,038 6.8554 0.00%
2004-06-07 0 0.780 0.780 0.830 0.780 0.790 50,000 39,300 0.7860 6.793 6.793 7.229 6.793 6.880 5,741 6.8454 0.00%
2004-06-04 0 0.780 0.730 0.850 0.780 0.810 230,000 182,700 0.7943 6.793 6.358 7.403 6.793 7.054 26,409 6.9181 -7.14%
2004-06-03 0 0.840 0.790 0.850 - - 0 0 - 7.316 6.880 7.403 - - 0 - 0.00%
2004-06-02 0 0.840 0.800 0.890 - - 0 0 - 7.316 6.967 7.751 - - 0 - 0.00%
2004-06-01 0 0.840 0.800 0.880 - - 0 0 - 7.316 6.967 7.664 - - 0 - 0.00%
2004-05-31 0 0.840 0.840 - 0.800 0.840 60,000 50,000 0.8333 7.316 7.316 - 6.967 7.316 6,889 7.2576 5.00%
2004-05-28 0 0.800 0.760 0.830 0.780 0.800 100,000 79,000 0.7900 6.967 6.619 7.229 6.793 6.967 11,482 6.8802 2.56%
2004-05-27 0 0.780 0.770 0.850 - - 0 0 - 6.793 6.706 7.403 - - 0 - 0.00%
2004-05-25 0 0.780 0.760 - - - 0 0 - 6.793 6.619 - - - 0 - 0.00%
2004-05-24 0 0.780 - 0.780 0.780 0.820 28,000 22,120 0.7900 6.793 - 6.793 6.793 7.142 3,215 6.8802 -4.88%
2004-05-21 0 0.820 0.820 0.850 0.800 0.810 80,000 64,500 0.8063 7.142 7.142 7.403 6.967 7.054 9,186 7.0218 2.50%
2004-05-20 0 0.800 0.760 0.880 - - 0 0 - 6.967 6.619 7.664 - - 0 - 0.00%
2004-05-19 0 0.800 0.760 0.830 0.800 0.800 108,000 86,400 0.8000 6.967 6.619 7.229 6.967 6.967 12,401 6.9673 1.27%
2004-05-18 0 0.790 0.790 0.840 - - 0 0 - 6.880 6.880 7.316 - - 0 - 1.28%
2004-05-17 0 0.780 0.760 0.800 - - 0 0 - 6.793 6.619 6.967 - - 0 - 0.00%
2004-05-14 0 0.780 0.770 0.800 0.780 0.780 70,000 54,600 0.7800 6.793 6.706 6.967 6.793 6.793 8,038 6.7932 -1.27%
2004-05-13 0 0.790 0.770 0.800 0.790 0.800 102,000 81,080 0.7949 6.880 6.706 6.967 6.880 6.967 11,712 6.9229 1.28%
2004-05-12 0 0.780 0.780 0.860 - - 0 0 - 6.793 6.793 7.490 - - 0 - 0.00%
2004-05-11 0 0.780 0.770 0.870 0.780 0.820 170,000 135,700 0.7982 6.793 6.706 7.577 6.793 7.142 19,520 6.9520 2.63%
2004-05-10 0 0.760 0.760 0.810 0.760 0.760 10,000 7,600 0.7600 6.619 6.619 7.054 6.619 6.619 1,148 6.6190 -6.17%
2004-05-07 0 0.810 0.810 0.880 0.800 0.870 90,000 73,480 0.8164 7.054 7.054 7.664 6.967 7.577 10,334 7.1106 -1.22%
2004-05-06 0 0.820 0.800 0.860 0.790 0.830 320,000 254,600 0.7956 7.142 6.967 7.490 6.880 7.229 36,743 6.9292 1.23%
2004-05-05 0 0.810 0.800 0.860 0.810 0.900 350,000 300,420 0.8583 7.054 6.967 7.490 7.054 7.838 40,188 7.4755 -10.00%
2004-05-04 0 0.900 0.890 - 0.900 0.900 32,000 28,800 0.9000 7.838 7.751 - 7.838 7.838 3,674 7.8383 -5.26%
2004-05-03 0 0.950 - 0.970 0.950 0.970 68,000 65,040 0.9565 8.274 - 8.448 8.274 8.448 7,808 8.3301 -5.00%
2004-04-30 0 1.000 1.000 1.080 0.930 1.000 360,000 349,000 0.9694 8.709 8.709 9.406 8.100 8.709 41,336 8.4431 4.17%
2004-04-29 0 0.960 0.900 0.980 0.960 0.990 200,000 195,000 0.9750 8.361 7.838 8.535 8.361 8.622 22,964 8.4914 3.23%
2004-04-28 0 0.930 0.900 1.000 0.930 1.000 16,000 15,580 0.9738 8.100 7.838 8.709 8.100 8.709 1,837 8.4806 -11.43%
2004-04-27 0 1.050 0.600 1.100 - - 0 0 - 9.145 5.226 9.580 - - 0 - 0.00%
2004-04-26 0 1.050 - 1.050 - - 0 0 - 9.145 - 9.145 - - 0 - 0.00%
2004-04-23 0 1.050 0.980 1.050 - - 0 0 - 9.145 8.535 9.145 - - 0 - 0.00%
2004-04-22 0 1.050 1.000 1.100 - - 0 0 - 9.145 8.709 9.580 - - 0 - 0.00%
2004-04-21 0 1.050 1.050 1.080 1.050 1.080 116,000 122,340 1.0547 9.145 9.145 9.406 9.145 9.406 13,319 9.1852 0.00%
2004-04-20 0 1.050 1.040 1.150 1.050 1.050 50,000 52,500 1.0500 9.145 9.058 10.02 9.145 9.145 5,741 9.1446 -2.78%
2004-04-19 0 1.080 1.040 1.150 - - 0 0 - 9.406 9.058 10.02 - - 0 - 0.00%
2004-04-16 0 1.080 1.080 1.150 1.080 1.080 62,000 66,960 1.0800 9.406 9.406 10.02 9.406 9.406 7,119 9.4059 0.00%
2004-04-15 0 1.080 1.080 1.150 1.080 1.080 16,000 17,280 1.0800 9.406 9.406 10.02 9.406 9.406 1,837 9.4059 -0.92%
2004-04-14 0 1.090 1.080 1.150 1.090 1.090 130,000 141,700 1.0900 9.493 9.406 10.02 9.493 9.493 14,927 9.4930 -0.91%
2004-04-13 0 1.100 1.100 1.150 1.080 1.080 22,000 23,760 1.0800 9.580 9.580 10.02 9.406 9.406 2,526 9.4059 -4.35%
2004-04-08 0 1.150 1.150 1.380 - - 0 0 - 10.02 10.02 12.02 - - 0 - 0.00%
2004-04-07 0 1.150 1.100 1.380 1.100 1.150 168,000 192,800 1.1476 10.02 9.580 12.02 9.580 10.02 19,290 9.9948 0.00%
2004-04-06 0 1.150 1.080 1.230 1.150 1.150 50,000 57,500 1.1500 10.02 9.406 10.71 10.02 10.02 5,741 10.016 2.68%
2004-04-02 0 1.120 1.120 1.200 1.120 1.140 68,000 76,860 1.1303 9.754 9.754 10.45 9.754 9.928 7,808 9.8439 -0.88%
2004-04-01 0 1.130 1.080 1.200 1.130 1.130 32,000 36,160 1.1300 9.841 9.406 10.45 9.841 9.841 3,674 9.8414 -1.74%
2004-03-31 0 1.150 1.150 1.200 1.150 1.150 22,000 25,300 1.1500 10.02 10.02 10.45 10.02 10.02 2,526 10.016 0.00%
2004-03-30 0 1.150 1.150 1.200 - - 0 0 - 10.02 10.02 10.45 - - 0 - 0.00%
2004-03-29 0 1.150 1.150 1.230 1.150 1.150 80,000 92,000 1.1500 10.02 10.02 10.71 10.02 10.02 9,186 10.016 4.55%
2004-03-26 0 1.100 1.100 1.480 1.100 1.100 10,000 11,000 1.1000 9.580 9.580 12.89 9.580 9.580 1,148 9.5801 -4.35%
2004-03-25 0 1.150 1.100 1.200 - - 0 0 - 10.02 9.580 10.45 - - 0 - 0.00%
2004-03-24 0 1.150 1.140 1.250 1.150 1.150 50,000 57,500 1.1500 10.02 9.928 10.89 10.02 10.02 5,741 10.016 -0.86%
2004-03-23 0 1.160 1.130 1.200 1.120 1.160 276,000 317,880 1.1517 10.10 9.841 10.45 9.754 10.10 31,691 10.031 3.57%
2004-03-22 0 1.120 1.120 1.200 1.120 1.130 40,000 44,820 1.1205 9.754 9.754 10.45 9.754 9.841 4,593 9.7586 -1.75%
2004-03-19 0 1.140 1.140 1.190 1.140 1.140 108,000 123,120 1.1400 9.928 9.928 10.36 9.928 9.928 12,401 9.9285 -4.20%
2004-03-18 0 1.190 1.140 1.190 - - 1 1 1.0000 10.36 9.928 10.36 - - 0 8.7092 0.00%
2004-03-17 0 1.190 1.140 1.190 1.190 1.190 40,000 47,600 1.1900 10.36 9.928 10.36 10.36 10.36 4,593 10.364 0.00%
2004-03-16 0 1.190 1.150 1.200 - - 0 0 - 10.36 10.02 10.45 - - 0 - 0.00%
2004-03-15 0 1.190 - 1.190 1.180 1.190 208,000 246,260 1.1839 10.36 - 10.36 10.28 10.36 23,883 10.311 -0.83%
2004-03-12 0 1.200 1.180 1.200 1.160 1.200 324,000 377,040 1.1637 10.45 10.28 10.45 10.10 10.45 37,202 10.135 3.45%
2004-03-11 0 1.160 1.160 1.200 1.160 1.200 6,000 7,040 1.1733 10.10 10.10 10.45 10.10 10.45 689 10.219 -3.33%
2004-03-10 0 1.200 1.160 1.280 - - 0 0 - 10.45 10.10 11.15 - - 0 - 0.00%
2004-03-09 0 1.200 1.160 1.200 - - 0 0 - 10.45 10.10 10.45 - - 0 - 0.00%
2004-03-08 0 1.200 1.200 1.220 1.200 1.210 146,000 175,500 1.2021 10.45 10.45 10.63 10.45 10.54 16,764 10.469 0.00%
2004-03-05 0 1.200 1.180 1.200 1.200 1.220 170,000 206,300 1.2135 10.45 10.28 10.45 10.45 10.63 19,520 10.569 -0.83%
2004-03-04 0 1.210 1.210 1.220 1.210 1.220 62,000 75,420 1.2165 10.54 10.54 10.63 10.54 10.63 7,119 10.594 0.00%
2004-03-03 0 1.210 1.210 1.250 1.210 1.230 14,000 17,020 1.2157 10.54 10.54 10.89 10.54 10.71 1,608 10.588 -1.63%
2004-03-02 0 1.230 1.220 1.290 1.230 1.230 60,000 73,800 1.2300 10.71 10.63 11.23 10.71 10.71 6,889 10.712 0.82%
2004-03-01 0 1.220 1.220 1.240 1.210 1.240 90,000 110,100 1.2233 10.63 10.63 10.80 10.54 10.80 10,334 10.654 -2.40%
2004-02-27 0 1.250 1.200 1.260 - - 0 0 - 10.89 10.45 10.97 - - 0 - 0.00%
2004-02-26 0 1.250 1.250 1.300 1.200 1.240 118,000 146,240 1.2393 10.89 10.89 11.32 10.45 10.80 13,549 10.793 0.00%
2004-02-25 0 1.250 1.200 1.250 - - 1,000 1,250 1.2500 10.89 10.45 10.89 - - 115 10.886 0.00%
2004-02-24 0 1.250 1.200 1.270 1.250 1.250 4,000 5,000 1.2500 10.89 10.45 11.06 10.89 10.89 459 10.886 2.46%
2004-02-23 0 1.220 1.180 1.250 1.220 1.250 242,000 298,120 1.2319 10.63 10.28 10.89 10.63 10.89 27,787 10.729 -2.40%
2004-02-20 0 1.250 1.230 1.290 - - 0 0 - 10.89 10.71 11.23 - - 0 - 0.00%
2004-02-19 0 1.250 1.250 1.300 1.250 1.300 716,000 896,460 1.2520 10.89 10.89 11.32 10.89 11.32 82,212 10.904 0.00%
2004-02-18 0 1.250 1.250 1.300 1.250 1.300 1,474,000 1,863,880 1.2645 10.89 10.89 11.32 10.89 11.32 169,247 11.013 -6.02%
2004-02-17 0 1.330 1.260 1.350 1.250 1.330 230,000 294,600 1.2809 11.58 10.97 11.76 10.89 11.58 26,409 11.155 6.40%
2004-02-16 0 1.250 1.220 1.400 1.250 1.250 2,000 2,500 1.2500 10.89 10.63 12.19 10.89 10.89 230 10.886 0.00%
2004-02-13 0 1.250 1.200 1.300 - - 0 0 - 10.89 10.45 11.32 - - 0 - 0.00%
2004-02-12 0 1.250 1.200 1.280 1.120 1.250 302,505 367,446 1.2147 10.89 10.45 11.15 9.754 10.89 34,734 10.579 4.17%
2004-02-11 0 1.200 1.120 1.280 1.200 1.230 160,000 192,640 1.2040 10.45 9.754 11.15 10.45 10.71 18,371 10.486 -4.00%
2004-02-10 0 1.250 1.230 1.290 1.220 1.250 300,000 372,000 1.2400 10.89 10.71 11.23 10.63 10.89 34,446 10.799 0.00%
2004-02-09 0 1.250 1.240 1.280 1.230 1.250 150,000 186,000 1.2400 10.89 10.80 11.15 10.71 10.89 17,223 10.799 4.17%
2004-02-06 0 1.200 1.200 1.280 1.200 1.200 2,400 2,864 1.1933 10.45 10.45 11.15 10.45 10.45 276 10.393 -6.25%
2004-02-05 0 1.280 1.100 1.300 - - 0 0 - 11.15 9.580 11.32 - - 0 - 0.00%
2004-02-04 0 1.280 1.100 1.300 1.280 1.280 104,505 133,766 1.2800 11.15 9.580 11.32 11.15 11.15 11,999 11.148 0.00%
2004-02-03 0 1.280 1.100 1.340 1.280 1.280 4,000 5,120 1.2800 11.15 9.580 11.67 11.15 11.15 459 11.148 -1.54%
2004-02-02 0 1.300 - 1.300 1.300 1.300 100,000 130,000 1.3000 11.32 - 11.32 11.32 11.32 11,482 11.322 0.00%
2004-01-30 0 1.300 1.240 1.320 1.240 1.300 80,000 100,400 1.2550 11.32 10.80 11.50 10.80 11.32 9,186 10.930 4.00%
2004-01-29 0 1.250 1.250 1.330 1.250 1.250 76,000 95,000 1.2500 10.89 10.89 11.58 10.89 10.89 8,726 10.886 -5.30%
2004-01-28 0 1.320 1.320 1.380 1.300 1.350 192,000 253,140 1.3184 11.50 11.50 12.02 11.32 11.76 22,046 11.482 0.00%
2004-01-27 0 1.320 1.320 1.360 1.320 1.360 348,000 467,980 1.3448 11.50 11.50 11.84 11.50 11.84 39,958 11.712 -5.71%
2004-01-26 0 1.400 1.360 1.400 1.390 1.420 634,000 885,980 1.3974 12.19 11.84 12.19 12.11 12.37 72,797 12.171 0.72%
2004-01-21 0 1.390 1.230 1.390 1.400 1.490 110,000 154,620 1.4056 12.11 10.71 12.11 12.19 12.98 12,630 12.242 -1.42%
2004-01-20 0 1.410 1.410 1.420 1.250 1.400 852,000 1,142,060 1.3404 12.28 12.28 12.37 10.89 12.19 97,828 11.674 22.61%
2004-01-19 0 1.150 1.150 - - - 0 0 - 10.02 10.02 - - - 0 - 0.88%
2004-01-16 0 1.140 - 1.340 1.140 1.420 216,000 285,100 1.3199 9.928 - 11.67 9.928 12.37 24,801 11.495 -17.99%
2004-01-15 0 1.390 1.390 1.440 1.250 1.400 724,000 955,980 1.3204 12.11 12.11 12.54 10.89 12.19 83,131 11.500 15.83%
2004-01-14 0 1.200 1.160 1.220 1.150 1.200 174,000 208,500 1.1983 10.45 10.10 10.63 10.02 10.45 19,979 10.436 6.19%
2004-01-13 0 1.130 1.130 1.150 - - 0 0 - 9.841 9.841 10.02 - - 0 - 0.00%
2004-01-12 0 1.130 1.130 1.220 1.120 1.150 176,000 200,220 1.1376 9.841 9.841 10.63 9.754 10.02 20,209 9.9077 1.80%
2004-01-09 0 1.110 1.110 1.150 1.080 1.080 4,000 4,320 1.0800 9.667 9.667 10.02 9.406 9.406 459 9.4059 2.78%
2004-01-08 0 1.080 1.060 1.080 1.080 1.100 506,000 556,480 1.0998 9.406 9.232 9.406 9.406 9.580 58,100 9.5780 -1.82%
2004-01-07 0 1.100 1.100 1.150 1.100 1.150 722,000 820,520 1.1365 9.580 9.580 10.02 9.580 10.02 82,901 9.8976 -4.35%
2004-01-06 0 1.150 1.120 1.150 1.100 1.150 216,000 243,640 1.1280 10.02 9.754 10.02 9.580 10.02 24,801 9.8236 4.55%
2004-01-05 0 1.100 1.030 1.150 1.100 1.150 268,000 305,700 1.1407 9.580 8.970 10.02 9.580 10.02 30,772 9.9343 -0.90%
2004-01-02 0 1.110 1.110 1.150 1.110 1.110 10,000 11,100 1.1100 9.667 9.667 10.02 9.667 9.667 1,148 9.6672 -1.77%
2003-12-31 0 1.130 1.130 1.150 1.130 1.130 10,000 11,300 1.1300 9.841 9.841 10.02 9.841 9.841 1,148 9.8414 0.00%
2003-12-30 0 1.130 1.050 1.130 1.130 1.140 136,000 153,760 1.1306 9.841 9.145 9.841 9.841 9.928 15,616 9.8465 2.73%
2003-12-29 0 1.100 1.100 1.200 1.100 1.100 50,000 55,000 1.1000 9.580 9.580 10.45 9.580 9.580 5,741 9.5801 10.00%
2003-12-24 0 1.000 1.000 1.100 1.000 1.100 160,000 175,240 1.0953 8.709 8.709 9.580 8.709 9.580 18,371 9.5387 -9.09%
2003-12-23 0 1.100 1.030 1.100 1.030 1.100 430,000 464,700 1.0807 9.580 8.970 9.580 8.970 9.580 49,373 9.4120 0.00%
2003-12-22 0 1.100 1.040 1.100 1.100 1.110 60,000 66,300 1.1050 9.580 9.058 9.580 9.580 9.667 6,889 9.6236 0.00%
2003-12-19 0 1.100 1.100 1.160 1.100 1.120 458,000 506,780 1.1065 9.580 9.580 10.10 9.580 9.754 52,588 9.6368 0.00%
2003-12-18 0 1.100 1.100 1.120 0.990 1.040 400,000 411,000 1.0275 9.580 9.580 9.754 8.622 9.058 45,929 8.9487 11.11%
2003-12-17 0 0.990 0.950 0.990 0.980 0.990 360,000 355,400 0.9872 8.622 8.274 8.622 8.535 8.622 41,336 8.5979 0.00%
2003-12-16 0 0.990 0.990 1.000 0.980 1.000 794,000 789,260 0.9940 8.622 8.622 8.709 8.535 8.709 91,168 8.6572 -1.00%
2003-12-15 0 1.000 0.980 1.000 0.980 1.000 312,000 308,660 0.9893 8.709 8.535 8.709 8.535 8.709 35,824 8.6159 4.17%
2003-12-12 0 0.960 0.960 1.000 0.960 1.000 324,000 319,820 0.9871 8.361 8.361 8.709 8.361 8.709 37,202 8.5968 -3.03%
2003-12-11 0 0.990 0.990 1.000 0.990 1.000 890,000 889,100 0.9990 8.622 8.622 8.709 8.622 8.709 102,191 8.7004 -1.00%
2003-12-10 0 1.000 0.990 1.000 0.900 1.010 260,000 254,400 0.9785 8.709 8.622 8.709 7.838 8.796 29,854 8.5216 -2.91%
2003-12-09 0 1.030 0.950 1.000 1.000 1.050 160,000 163,600 1.0225 8.970 8.274 8.709 8.709 9.145 18,371 8.9051 -1.90%
2003-12-08 0 1.050 1.060 1.080 1.010 1.060 298,000 306,060 1.0270 9.145 9.232 9.406 8.796 9.232 34,217 8.9447 -4.55%
2003-12-05 0 1.100 0.960 1.190 1.100 1.100 4,000 4,400 1.1000 9.580 8.361 10.36 9.580 9.580 459 9.5801 -3.51%
2003-12-04 0 1.140 1.180 1.200 1.140 1.190 292,000 342,080 1.1715 9.928 10.28 10.45 9.928 10.36 33,528 10.203 -5.00%
2003-12-03 0 1.200 1.100 1.200 1.200 1.200 16,000 19,200 1.2000 10.45 9.580 10.45 10.45 10.45 1,837 10.451 0.00%
2003-12-02 0 1.200 1.200 - 1.160 1.200 222,000 259,540 1.1691 10.45 10.45 - 10.10 10.45 25,490 10.182 3.45%
2003-12-01 0 1.160 1.160 1.200 1.160 1.170 64,000 74,440 1.1631 10.10 10.10 10.45 10.10 10.19 7,349 10.130 0.00%
2003-11-28 0 1.160 1.160 1.200 1.120 1.170 416,000 476,000 1.1442 10.10 10.10 10.45 9.754 10.19 47,766 9.9653 -3.33%
2003-11-27 0 1.200 1.200 1.280 1.120 1.220 618,400 722,560 1.1684 10.45 10.45 11.15 9.754 10.63 71,006 10.176 7.14%
2003-11-26 0 1.120 1.000 1.120 1.090 1.140 776,000 869,960 1.1211 9.754 8.709 9.754 9.493 9.928 89,101 9.7637 0.00%
2003-11-25 0 1.120 1.120 1.130 1.120 1.140 494,000 556,080 1.1257 9.754 9.754 9.841 9.754 9.928 56,722 9.8036 0.00%
2003-11-24 0 1.120 1.120 1.150 1.110 1.150 472,000 526,592 1.1157 9.754 9.754 10.02 9.667 10.02 54,196 9.7165 -1.75%
2003-11-21 0 1.140 1.140 1.200 1.020 1.370 1,150,000 1,304,240 1.1341 9.928 9.928 10.45 8.883 11.93 132,045 9.8773 -10.94%
2003-11-20 0 1.280 1.270 1.290 1.250 1.500 1,418,000 1,904,920 1.3434 11.15 11.06 11.23 10.89 13.06 162,817 11.700 0.00%
2003-11-19 0 1.280 1.270 1.280 1.100 1.280 2,634,000 3,050,600 1.1582 11.15 11.06 11.15 9.580 11.15 302,440 10.087 23.08%
2003-11-18 0 1.040 1.040 1.050 0.950 1.050 7,042,000 6,843,200 0.9718 9.058 9.058 9.145 8.274 9.145 808,573 8.4633 13.04%
2003-11-17 0 0.920 0.910 0.920 0.800 0.920 3,624,000 3,083,420 0.8508 8.012 7.925 8.012 6.967 8.012 416,113 7.4101 15.00%
2003-11-14 0 0.800 0.730 0.800 0.700 0.800 1,785,000 1,318,350 0.7386 6.967 6.358 6.967 6.096 6.967 204,956 6.4323 11.11%
2003-11-13 0 0.720 0.710 0.720 0.690 0.730 1,514,000 1,087,040 0.7180 6.271 6.184 6.271 6.009 6.358 173,840 6.2531 2.86%
2003-11-12 0 0.700 0.660 0.700 0.640 0.700 708,000 472,420 0.6673 6.096 5.748 6.096 5.574 6.096 81,294 5.8113 -1.41%
2003-11-11 0 0.710 0.650 0.710 0.690 0.720 550,000 385,820 0.7015 6.184 5.661 6.184 6.009 6.271 63,152 6.1094 -2.74%
2003-11-10 0 0.730 0.730 0.740 0.700 0.750 1,658,000 1,188,180 0.7166 6.358 6.358 6.445 6.096 6.532 190,374 6.2413 2.82%
2003-11-07 0 0.710 0.710 0.720 0.650 0.720 1,308,000 893,000 0.6827 6.184 6.184 6.271 5.661 6.271 150,187 5.9459 10.94%
2003-11-06 0 0.640 0.610 0.640 0.600 0.640 958,000 596,300 0.6224 5.574 5.313 5.574 5.226 5.574 109,999 5.4210 8.47%
2003-11-05 0 0.590 0.580 0.610 0.590 0.610 540,000 323,540 0.5991 5.138 5.051 5.313 5.138 5.313 62,004 5.2181 0.00%
2003-11-04 0 0.590 0.590 0.610 0.580 0.600 382,000 228,600 0.5984 5.138 5.138 5.313 5.051 5.226 43,862 5.2118 1.72%
2003-11-03 0 0.580 0.550 0.580 0.580 0.600 282,000 166,120 0.5891 5.051 4.790 5.051 5.051 5.226 32,380 5.1304 -3.33%
2003-10-31 0 0.600 0.570 0.600 0.560 0.600 608,000 345,400 0.5681 5.226 4.964 5.226 4.877 5.226 69,811 4.9476 13.21%
2003-10-30 0 0.530 0.530 0.550 - - 0 0 - 4.616 4.616 4.790 - - 0 - 1.92%
2003-10-29 0 0.520 0.520 0.550 0.500 0.530 292,000 151,900 0.5202 4.529 4.529 4.790 4.355 4.616 33,528 4.5306 4.00%
2003-10-28 0 0.500 0.500 0.510 0.500 0.500 274,000 137,000 0.5000 4.355 4.355 4.442 4.355 4.355 31,461 4.3546 0.00%
2003-10-27 0 0.500 0.500 0.550 - - 0 0 - 4.355 4.355 4.790 - - 0 - 0.00%
2003-10-24 0 0.500 0.500 0.540 0.500 0.500 20,000 10,000 0.5000 4.355 4.355 4.703 4.355 4.355 2,296 4.3546 0.00%
2003-10-23 0 0.500 0.500 0.540 0.500 0.560 142,000 72,420 0.5100 4.355 4.355 4.703 4.355 4.877 16,305 4.4417 -5.66%
2003-10-22 0 0.530 0.510 0.560 0.530 0.530 70,000 37,100 0.5300 4.616 4.442 4.877 4.616 4.616 8,038 4.6159 0.00%
2003-10-21 0 0.530 0.530 0.550 0.520 0.530 78,000 41,260 0.5290 4.616 4.616 4.790 4.529 4.616 8,956 4.6069 0.00%
2003-10-20 0 0.530 0.510 0.540 0.490 0.530 220,000 114,860 0.5221 4.616 4.442 4.703 4.267 4.616 25,261 4.5470 1.92%
2003-10-17 0 0.520 0.520 0.540 0.520 0.520 46,000 23,920 0.5200 4.529 4.529 4.703 4.529 4.529 5,282 4.5288 -1.89%
2003-10-16 0 0.530 0.520 0.540 - - 0 0 - 4.616 4.529 4.703 - - 0 - 0.00%
2003-10-15 0 0.530 0.510 0.550 0.530 0.530 44,000 23,320 0.5300 4.616 4.442 4.790 4.616 4.616 5,052 4.6159 3.92%
2003-10-14 0 0.510 0.510 0.530 0.510 0.570 230,000 120,360 0.5233 4.442 4.442 4.616 4.442 4.964 26,409 4.5575 -3.77%
2003-10-13 0 0.530 0.530 0.560 0.530 0.550 56,000 30,520 0.5450 4.616 4.616 4.877 4.616 4.790 6,430 4.7465 -1.85%
2003-10-10 0 0.540 0.530 0.540 0.530 0.560 410,000 221,600 0.5405 4.703 4.616 4.703 4.616 4.877 47,077 4.7072 1.89%
2003-10-09 0 0.530 0.520 0.550 0.530 0.530 140,000 74,200 0.5300 4.616 4.529 4.790 4.616 4.616 16,075 4.6159 0.00%
2003-10-08 0 0.530 0.530 0.550 - - 0 0 - 4.616 4.616 4.790 - - 0 - 0.00%
2003-10-07 0 0.530 0.530 0.560 0.530 0.530 106,000 56,180 0.5300 4.616 4.616 4.877 4.616 4.616 12,171 4.6159 0.00%
2003-10-06 0 0.530 0.530 0.570 0.530 0.530 6,000 3,180 0.5300 4.616 4.616 4.964 4.616 4.616 689 4.6159 0.00%
2003-10-03 0 0.530 0.530 0.570 0.530 0.570 138,000 76,020 0.5509 4.616 4.616 4.964 4.616 4.964 15,845 4.7976 -3.64%
2003-10-02 0 0.550 0.540 0.570 0.550 0.580 120,000 69,000 0.5750 4.790 4.703 4.964 4.790 5.051 13,779 5.0078 0.00%
2003-09-30 0 0.550 0.540 0.560 0.550 0.560 254,000 140,040 0.5513 4.790 4.703 4.877 4.790 4.877 29,165 4.8017 5.77%
2003-09-29 0 0.520 0.520 0.550 0.520 0.550 14,000 7,400 0.5286 4.529 4.529 4.790 4.529 4.790 1,608 4.6034 4.00%
2003-09-26 0 0.500 0.500 0.530 0.500 0.530 12,000 6,120 0.5100 4.355 4.355 4.616 4.355 4.616 1,378 4.4417 -9.09%
2003-09-25 0 0.550 0.530 0.560 0.550 0.550 50,000 27,500 0.5500 4.790 4.616 4.877 4.790 4.790 5,741 4.7900 7.84%
2003-09-24 0 0.510 0.510 0.550 0.510 0.510 20,000 10,200 0.5100 4.442 4.442 4.790 4.442 4.442 2,296 4.4417 -1.92%
2003-09-23 0 0.520 0.520 0.550 0.510 0.510 10,000 5,100 0.5100 4.529 4.529 4.790 4.442 4.442 1,148 4.4417 1.96%
2003-09-22 0 0.510 0.510 0.530 0.500 0.510 168,000 84,100 0.5006 4.442 4.442 4.616 4.355 4.442 19,290 4.3598 -5.56%
2003-09-19 0 0.540 0.530 0.550 0.540 0.540 20,000 10,800 0.5400 4.703 4.616 4.790 4.703 4.703 2,296 4.7030 0.00%
2003-09-18 0 0.540 0.540 0.560 0.540 0.580 642,000 367,240 0.5720 4.703 4.703 4.877 4.703 5.051 73,715 4.9819 3.85%
2003-09-17 0 0.520 0.520 0.560 0.520 0.560 112,000 60,020 0.5359 4.529 4.529 4.877 4.529 4.877 12,860 4.6672 -5.45%
2003-09-16 0 0.550 0.500 0.550 0.520 0.550 176,000 92,760 0.5270 4.790 4.355 4.790 4.529 4.790 20,209 4.5901 7.84%
2003-09-15 0 0.510 0.510 0.540 0.510 0.550 308,000 157,400 0.5110 4.442 4.442 4.703 4.442 4.790 35,365 4.4507 -5.56%
2003-09-11 0 0.540 0.540 0.550 0.540 0.540 140,000 75,600 0.5400 4.703 4.703 4.790 4.703 4.703 16,075 4.7030 10.20%
2003-09-10 0 0.490 0.490 0.530 0.490 0.510 70,000 34,560 0.4937 4.267 4.267 4.616 4.267 4.442 8,038 4.2998 0.00%
2003-09-09 0 0.490 0.490 0.550 0.405 0.600 2,458,000 1,218,950 0.4959 4.267 4.267 4.790 3.527 5.226 282,231 4.3190 -10.91%
2003-09-08 0 0.550 0.550 0.580 - - 0 0 - 4.790 4.790 5.051 - - 0 - 0.00%
2003-09-05 0 0.550 0.550 0.570 0.550 0.550 10,000 5,500 0.5500 4.790 4.790 4.964 4.790 4.790 1,148 4.7900 0.00%
2003-09-04 0 0.550 0.540 0.570 0.550 0.580 428,000 238,820 0.5580 4.790 4.703 4.964 4.790 5.051 49,144 4.8596 -5.17%
2003-09-03 0 0.580 0.560 0.580 0.580 0.600 4,000 2,360 0.5900 5.051 4.877 5.051 5.051 5.226 459 5.1384 1.75%
2003-09-02 0 0.570 0.570 0.590 - - 0 0 - 4.964 4.964 5.138 - - 0 - 1.79%
2003-09-01 0 0.560 0.550 0.600 0.550 0.600 134,000 74,560 0.5564 4.877 4.790 5.226 4.790 5.226 15,386 4.8459 1.82%
2003-08-29 0 0.550 0.530 0.560 0.550 0.550 40,000 22,000 0.5500 4.790 4.616 4.877 4.790 4.790 4,593 4.7900 0.00%
2003-08-28 0 0.550 0.500 0.550 0.550 0.550 144,000 79,200 0.5500 4.790 4.355 4.790 4.790 4.790 16,534 4.7900 0.00%
2003-08-27 0 0.550 0.530 0.560 0.550 0.560 446,000 245,960 0.5515 4.790 4.616 4.877 4.790 4.877 51,210 4.8029 0.00%
2003-08-26 0 0.550 0.550 0.580 0.550 0.550 116,000 63,800 0.5500 4.790 4.790 5.051 4.790 4.790 13,319 4.7900 0.00%
2003-08-25 0 0.550 0.550 0.590 0.550 0.570 262,000 145,500 0.5553 4.790 4.790 5.138 4.790 4.964 30,083 4.8366 -6.78%
2003-08-22 0 0.590 0.570 0.590 0.590 0.590 22,000 12,980 0.5900 5.138 4.964 5.138 5.138 5.138 2,526 5.1384 0.00%
2003-08-21 0 0.590 0.590 0.600 0.570 0.590 150,000 87,000 0.5800 5.138 5.138 5.226 4.964 5.138 17,223 5.0513 -3.28%
2003-08-20 0 0.610 0.600 0.610 0.610 0.630 258,000 157,860 0.6119 5.313 5.226 5.313 5.313 5.487 29,624 5.3288 -1.61%
2003-08-19 0 0.620 0.620 0.640 0.620 0.670 248,000 155,660 0.6277 5.400 5.400 5.574 5.400 5.835 28,476 5.4664 -0.00%
2003-08-18 0 0.670 0.670 0.680 0.660 0.680 312,000 209,960 0.6729 5.400 5.400 5.480 5.319 5.480 38,713 5.4235 0.00%
2003-08-15 0 0.670 0.660 0.670 0.660 0.680 452,000 299,620 0.6629 5.400 5.319 5.400 5.319 5.480 56,085 5.3423 1.52%
2003-08-14 0 0.660 0.650 0.670 0.650 0.660 374,000 245,840 0.6573 5.319 5.239 5.400 5.239 5.319 46,406 5.2975 0.00%
2003-08-13 0 0.660 0.660 0.680 0.640 0.680 800,000 524,080 0.6551 5.319 5.319 5.480 5.158 5.480 99,265 5.2796 3.13%
2003-08-12 0 0.640 0.630 0.640 0.600 0.640 1,218,000 757,140 0.6216 5.158 5.077 5.158 4.836 5.158 151,131 5.0098 4.92%
2003-08-11 0 0.610 0.610 0.630 0.600 0.700 2,520,000 1,627,900 0.6460 4.916 4.916 5.077 4.836 5.641 312,685 5.2062 -16.44%
2003-08-08 0 0.730 0.720 0.740 0.700 0.730 584,000 423,080 0.7245 5.883 5.803 5.964 5.641 5.883 72,463 5.8385 2.82%
2003-08-07 0 0.710 0.710 0.720 0.710 0.720 442,000 314,820 0.7123 5.722 5.722 5.803 5.722 5.803 54,844 5.7403 -4.05%
2003-08-06 0 0.740 0.730 0.740 0.720 0.750 662,000 486,420 0.7348 5.964 5.883 5.964 5.803 6.044 82,142 5.9217 0.00%
2003-08-05 0 0.740 0.730 0.750 0.730 0.760 438,000 325,500 0.7432 5.964 5.883 6.044 5.883 6.125 54,348 5.9892 -1.33%
2003-08-04 0 0.750 0.750 0.760 0.740 0.780 834,000 636,320 0.7630 6.044 6.044 6.125 5.964 6.286 103,484 6.1490 -2.60%
2003-08-01 0 0.770 0.770 0.780 0.750 0.790 1,752,000 1,343,200 0.7667 6.206 6.206 6.286 6.044 6.367 217,390 6.1787 5.48%
2003-07-31 0 0.730 0.710 0.730 0.700 0.750 1,434,000 1,036,960 0.7231 5.883 5.722 5.883 5.641 6.044 177,933 5.8278 2.82%
2003-07-30 0 0.710 0.710 0.720 0.700 0.710 404,000 282,900 0.7002 5.722 5.722 5.803 5.641 5.722 50,129 5.6435 0.00%
2003-07-29 0 0.710 0.710 0.720 0.710 0.720 546,000 389,100 0.7126 5.722 5.722 5.803 5.722 5.803 67,748 5.7433 -1.39%
2003-07-28 0 0.720 0.710 0.720 0.710 0.720 142,000 102,040 0.7186 5.803 5.722 5.803 5.722 5.803 17,620 5.7913 1.41%
2003-07-25 0 0.710 0.690 0.710 0.710 0.710 10,000 7,100 0.7100 5.722 5.561 5.722 5.722 5.722 1,241 5.7221 0.00%
2003-07-24 0 0.710 0.700 0.710 0.700 0.720 280,000 199,400 0.7121 5.722 5.641 5.722 5.641 5.803 34,743 5.7393 0.00%
2003-07-23 0 0.710 0.690 0.720 0.710 0.710 126,000 89,460 0.7100 5.722 5.561 5.803 5.722 5.722 15,634 5.7221 0.00%
2003-07-22 0 0.710 0.700 0.720 0.710 0.720 182,000 130,120 0.7149 5.722 5.641 5.803 5.722 5.803 22,583 5.7619 0.00%
2003-07-21 0 0.710 0.700 0.710 0.700 0.710 230,000 162,280 0.7056 5.722 5.641 5.722 5.641 5.722 28,539 5.6863 0.00%
2003-07-18 0 0.710 0.680 0.710 0.680 0.710 360,000 248,360 0.6899 5.722 5.480 5.722 5.480 5.722 44,669 5.5600 1.43%
2003-07-17 0 0.700 0.690 0.700 0.690 0.700 666,000 460,540 0.6915 5.641 5.561 5.641 5.561 5.641 82,638 5.5730 0.00%
2003-07-16 0 0.700 0.690 0.700 0.690 0.700 618,000 431,380 0.6980 5.641 5.561 5.641 5.561 5.641 76,682 5.6256 0.00%
2003-07-15 0 0.700 0.700 0.720 0.690 0.720 280,000 197,820 0.7065 5.641 5.641 5.803 5.561 5.803 34,743 5.6938 -2.78%
2003-07-14 0 0.720 0.690 0.720 0.680 0.720 616,000 438,100 0.7112 5.803 5.561 5.803 5.480 5.803 76,434 5.7317 4.35%
2003-07-11 0 0.690 0.680 0.700 0.680 0.700 294,000 203,340 0.6916 5.561 5.480 5.641 5.480 5.641 36,480 5.5740 -1.43%
2003-07-10 0 0.700 0.700 0.710 0.690 0.700 260,000 179,640 0.6909 5.641 5.641 5.722 5.561 5.641 32,261 5.5683 -2.78%
2003-07-09 0 0.720 0.690 0.720 0.730 0.730 14,000 10,220 0.7300 5.803 5.561 5.803 5.883 5.883 1,737 5.8832 2.86%
2003-07-08 0 0.700 0.700 0.710 0.700 0.710 558,000 391,120 0.7009 5.641 5.641 5.722 5.641 5.722 69,237 5.6490 -1.41%
2003-07-07 0 0.710 0.690 0.710 0.690 0.730 360,000 253,100 0.7031 5.722 5.561 5.722 5.561 5.883 44,669 5.6661 2.90%
2003-07-04 0 0.690 0.690 0.710 0.690 0.700 186,000 128,540 0.6911 5.561 5.561 5.722 5.561 5.641 23,079 5.5695 -1.43%
2003-07-03 0 0.700 0.690 0.710 0.690 0.700 250,000 174,000 0.6960 5.641 5.561 5.722 5.561 5.641 31,020 5.6092 1.45%
2003-07-02 0 0.690 0.680 0.710 0.680 0.690 170,000 116,400 0.6847 5.561 5.480 5.722 5.480 5.561 21,094 5.5182 0.00%
2003-06-30 0 0.690 0.690 0.710 0.690 0.690 20,000 13,800 0.6900 5.561 5.561 5.722 5.561 5.561 2,482 5.5609 0.00%
2003-06-27 0 0.690 0.690 0.710 0.690 0.710 88,000 61,920 0.7036 5.561 5.561 5.722 5.561 5.722 10,919 5.6708 0.00%
2003-06-26 0 0.690 0.690 0.700 0.690 0.690 58,000 40,020 0.6900 5.561 5.561 5.641 5.561 5.561 7,197 5.5609 0.00%
2003-06-25 0 0.690 0.690 0.710 0.690 0.700 220,000 152,600 0.6936 5.561 5.561 5.722 5.561 5.641 27,298 5.5902 0.00%
2003-06-24 0 0.690 0.680 0.700 - - 0 0 - 5.561 5.480 5.641 - - 0 - 0.00%
2003-06-23 0 0.690 0.690 0.710 0.690 0.710 446,000 311,640 0.6987 5.561 5.561 5.722 5.561 5.722 55,340 5.6313 -1.43%
2003-06-20 0 0.700 0.690 0.700 0.700 0.710 500,000 350,700 0.7014 5.641 5.561 5.641 5.641 5.722 62,041 5.6527 -1.41%
2003-06-19 0 0.710 0.710 0.720 0.690 0.710 556,000 392,160 0.7053 5.722 5.722 5.803 5.561 5.722 68,989 5.6844 0.00%
2003-06-18 0 0.710 0.710 0.720 0.700 0.740 250,000 179,100 0.7164 5.722 5.722 5.803 5.641 5.964 31,020 5.7736 1.43%
2003-06-17 0 0.700 0.700 0.710 0.690 0.720 558,000 393,400 0.7050 5.641 5.641 5.722 5.561 5.803 69,237 5.6819 0.00%
2003-06-16 0 0.700 0.690 0.710 0.700 0.720 360,000 255,600 0.7100 5.641 5.561 5.722 5.641 5.803 44,669 5.7221 -2.78%
2003-06-13 0 0.720 0.720 0.730 0.700 0.750 902,000 640,760 0.7104 5.803 5.803 5.883 5.641 6.044 111,921 5.7251 2.86%
2003-06-12 0 0.700 0.700 0.720 0.690 0.720 580,000 405,360 0.6989 5.641 5.641 5.803 5.561 5.803 71,967 5.6326 0.00%
2003-06-11 0 0.700 0.690 0.700 0.700 0.710 436,000 306,200 0.7023 5.641 5.561 5.641 5.641 5.722 54,099 5.6599 1.45%
2003-06-10 0 0.690 0.690 0.740 0.670 0.700 466,000 319,840 0.6864 5.561 5.561 5.964 5.400 5.641 57,822 5.5315 2.99%
2003-06-09 0 0.670 0.670 0.680 0.650 0.670 814,000 539,640 0.6629 5.400 5.400 5.480 5.239 5.400 101,002 5.3429 -2.90%
2003-06-06 0 0.690 0.690 0.720 0.680 0.690 220,000 151,000 0.6864 5.561 5.561 5.803 5.480 5.561 27,298 5.5316 -1.43%
2003-06-05 0 0.700 0.690 0.710 0.700 0.740 811,000 574,400 0.7083 5.641 5.561 5.722 5.641 5.964 100,630 5.7080 0.00%
2003-06-03 0 0.700 0.680 0.730 0.680 0.800 2,678,000 1,932,100 0.7215 5.641 5.480 5.883 5.480 6.447 332,290 5.8145 0.00%
2003-06-02 0 0.700 0.700 0.720 0.700 0.710 996,000 697,360 0.7002 5.641 5.641 5.803 5.641 5.722 123,585 5.6428 12.90%
2003-05-30 0 0.620 0.620 0.690 0.620 0.620 30,000 18,600 0.6200 4.997 4.997 5.561 4.997 4.997 3,722 4.9967 -6.06%
2003-05-29 0 0.660 0.620 0.680 0.610 0.660 116,000 73,160 0.6307 5.319 4.997 5.480 4.916 5.319 14,393 5.0829 3.13%
2003-05-28 0 0.640 0.630 0.660 0.610 0.640 210,000 128,400 0.6114 5.158 5.077 5.319 4.916 5.158 26,057 4.9276 4.92%
2003-05-27 0 0.610 0.610 0.650 0.610 0.630 240,000 147,080 0.6128 4.916 4.916 5.239 4.916 5.077 29,780 4.9390 -3.17%
2003-05-26 0 0.630 0.630 0.660 0.610 0.630 80,000 49,200 0.6150 5.077 5.077 5.319 4.916 5.077 9,927 4.9564 14.55%
2003-05-23 0 0.550 0.550 0.590 0.540 0.540 10,000 5,400 0.5400 4.433 4.433 4.755 4.352 4.352 1,241 4.3520 -8.33%
2003-05-22 0 0.600 0.600 0.630 0.580 0.600 88,000 51,200 0.5818 4.836 4.836 5.077 4.674 4.836 10,919 4.6890 11.11%
2003-05-21 0 0.540 0.540 0.580 0.540 0.540 10,000 5,400 0.5400 4.352 4.352 4.674 4.352 4.352 1,241 4.3520 0.00%
2003-05-20 0 0.540 0.500 0.600 0.540 0.600 50,000 27,800 0.5560 4.352 4.030 4.836 4.352 4.836 6,204 4.4809 0.00%
2003-05-19 0 0.540 0.540 0.600 0.540 0.540 2,000 1,080 0.5400 4.352 4.352 4.836 4.352 4.352 248 4.3520 3.85%
2003-05-16 0 0.520 0.520 0.620 0.500 0.600 42,000 21,800 0.5190 4.191 4.191 4.997 4.030 4.836 5,211 4.1831 -17.46%
2003-05-15 0 0.630 0.530 0.640 0.530 0.630 60,000 33,800 0.5633 5.077 4.271 5.158 4.271 5.077 7,445 4.5400 14.55%
2003-05-14 0 0.550 - 0.550 0.550 0.650 42,000 25,100 0.5976 4.433 - 4.433 4.433 5.239 5,211 4.8164 -8.33%
2003-05-13 0 0.600 0.560 0.640 0.560 0.600 88,000 52,000 0.5909 4.836 4.513 5.158 4.513 4.836 10,919 4.7623 9.09%
2003-05-12 0 0.550 0.520 0.600 0.550 0.550 10,000 5,500 0.5500 4.433 4.191 4.836 4.433 4.433 1,241 4.4326 5.77%
2003-05-09 0 0.520 0.480 0.570 0.520 0.520 374,000 179,480 0.4799 4.191 3.868 4.594 4.191 4.191 46,406 3.8676 10.64%
2003-05-07 0 0.470 0.470 0.510 0.450 0.470 110,000 51,500 0.4682 3.788 3.788 4.110 3.627 3.788 13,649 3.7732 2.17%
2003-05-06 0 0.460 0.460 0.500 0.420 0.460 50,000 22,600 0.4520 3.707 3.707 4.030 3.385 3.707 6,204 3.6428 9.52%
2003-05-05 0 0.420 0.420 0.460 0.405 0.420 30,000 12,300 0.4100 3.385 3.385 3.707 3.264 3.385 3,722 3.3043 0.00%
2003-05-02 0 0.420 0.400 - - - 0 0 - 3.385 3.224 - - - 0 - 0.00%
2003-04-30 0 0.420 0.400 0.420 0.390 0.420 238,000 95,820 0.4026 3.385 3.224 3.385 3.143 3.385 29,531 3.2447 3.70%
2003-04-29 0 0.405 0.390 0.440 0.400 0.440 290,000 123,700 0.4266 3.264 3.143 3.546 3.224 3.546 35,984 3.4377 -6.90%
2003-04-28 0 0.435 0.435 - - - 0 0 - 3.506 3.506 - - - 0 - 11.54%
2003-04-25 0 0.390 0.390 0.400 0.390 0.430 216,000 85,260 0.3947 3.143 3.143 3.224 3.143 3.465 26,802 3.1812 -17.02%
2003-04-24 0 0.470 0.410 0.470 0.430 0.480 270,000 124,400 0.4607 3.788 3.304 3.788 3.465 3.868 33,502 3.7132 -6.00%
2003-04-23 0 0.500 - 0.550 0.500 0.500 20,000 10,000 0.5000 4.030 - 4.433 4.030 4.030 2,482 4.0296 -9.09%
2003-04-22 0 0.550 - 0.550 - - 0 0 - 4.433 - 4.433 - - 0 - -1.79%
2003-04-17 0 0.560 0.490 0.560 0.490 0.570 104,000 58,100 0.5587 4.513 3.949 4.513 3.949 4.594 12,904 4.5023 -6.67%
2003-04-16 0 0.600 0.600 0.680 - - 0 0 - 4.836 4.836 5.480 - - 0 - 13.21%
2003-04-15 0 0.530 0.480 - - - 0 0 - 4.271 3.868 - - - 0 - 0.00%
2003-04-14 0 0.530 - - - - 0 0 - 4.271 - - - - 0 - 0.00%
2003-04-11 0 0.530 - 0.580 0.530 0.530 14,000 7,420 0.5300 4.271 - 4.674 4.271 4.271 1,737 4.2714 0.00%
2003-04-10 0 0.530 - 0.560 0.530 0.530 50,000 26,500 0.5300 4.271 - 4.513 4.271 4.271 6,204 4.2714 -5.36%
2003-04-09 0 0.560 0.550 0.600 0.560 0.560 50,000 28,000 0.5600 4.513 4.433 4.836 4.513 4.513 6,204 4.5132 -6.67%
2003-04-08 0 0.600 0.550 0.620 - - 0 0 - 4.836 4.433 4.997 - - 0 - 0.00%
2003-04-07 0 0.600 0.580 0.630 0.580 0.600 158,010 93,846 0.5939 4.836 4.674 5.077 4.674 4.836 19,606 4.7866 -4.76%
2003-04-04 0 0.630 0.600 0.630 - - 0 0 - 5.077 4.836 5.077 - - 0 - -7.35%
2003-04-03 0 0.680 0.680 0.700 - - 0 0 - 5.480 5.480 5.641 - - 0 - 9.68%
2003-04-02 0 0.620 - - - - 0 0 - 4.997 - - - - 0 - 0.00%
2003-04-01 0 0.620 - - - - 0 0 - 4.997 - - - - 0 - 0.00%
2003-03-31 0 0.620 0.570 - - - 0 0 - 4.997 4.594 - - - 0 - 0.00%
2003-03-28 0 0.620 0.590 - - - 0 0 - 4.997 4.755 - - - 0 - 0.00%
2003-03-27 0 0.620 0.620 0.670 0.620 0.620 18,000 11,160 0.6200 4.997 4.997 5.400 4.997 4.997 2,233 4.9967 -7.46%
2003-03-26 0 0.670 - 0.670 - - 0 0 - 5.400 - 5.400 - - 0 - 0.00%
2003-03-25 0 0.670 0.600 0.670 - - 0 0 - 5.400 4.836 5.400 - - 0 - 0.00%
2003-03-24 0 0.670 0.600 0.670 - - 0 0 - 5.400 4.836 5.400 - - 0 - 0.00%
2003-03-21 0 0.670 0.600 0.670 0.600 0.670 150,000 97,240 0.6483 5.400 4.836 5.400 4.836 5.400 18,612 5.2245 3.08%
2003-03-20 0 0.650 0.600 0.650 - - 0 0 - 5.239 4.836 5.239 - - 0 - -1.52%
2003-03-19 0 0.660 0.620 0.660 - - 0 0 - 5.319 4.997 5.319 - - 0 - 0.00%
2003-03-18 0 0.660 0.660 0.700 0.650 0.650 12,000 7,900 0.6583 5.319 5.319 5.641 5.239 5.239 1,489 5.3057 -5.71%
2003-03-17 0 0.700 - 0.700 - - 0 0 - 5.641 - 5.641 - - 0 - 0.00%
2003-03-14 0 0.700 0.700 0.880 - - 0 0 - 5.641 5.641 7.092 - - 0 - 12.90%
2003-03-13 0 0.620 0.600 0.700 0.620 0.620 50,000 31,000 0.6200 4.997 4.836 5.641 4.997 4.997 6,204 4.9967 -4.62%
2003-03-12 0 0.650 0.620 0.650 0.620 0.650 38,000 24,580 0.6468 5.239 4.997 5.239 4.997 5.239 4,715 5.2131 -7.14%
2003-03-11 0 0.700 - 0.740 - - 0 0 - 5.641 - 5.964 - - 0 - 0.00%
2003-03-10 0 0.700 - 0.740 - - 0 0 - 5.641 - 5.964 - - 0 - 0.00%
2003-03-07 0 0.700 0.650 0.700 - - 0 0 - 5.641 5.239 5.641 - - 0 - 0.00%
2003-03-06 0 0.700 0.650 0.730 0.700 0.700 100,000 70,000 0.7000 5.641 5.239 5.883 5.641 5.641 12,408 5.6415 -2.78%
2003-03-05 0 0.720 0.700 0.740 0.720 0.720 50,000 36,000 0.7200 5.803 5.641 5.964 5.803 5.803 6,204 5.8026 -1.37%
2003-03-04 0 0.730 0.700 0.780 0.700 0.730 272,000 193,400 0.7110 5.883 5.641 6.286 5.641 5.883 33,750 5.7304 4.29%
2003-03-03 0 0.700 0.700 0.720 0.700 0.700 58,000 40,600 0.7000 5.641 5.641 5.803 5.641 5.641 7,197 5.6415 0.00%
2003-02-28 0 0.700 0.640 0.730 - - 0 0 - 5.641 5.158 5.883 - - 0 - 0.00%
2003-02-27 0 0.700 0.700 0.720 0.660 0.660 34,000 22,440 0.6600 5.641 5.641 5.803 5.319 5.319 4,219 5.3191 2.94%
2003-02-26 0 0.680 0.700 0.710 0.650 0.710 86,000 56,180 0.6533 5.480 5.641 5.722 5.239 5.722 10,671 5.2647 -6.85%
2003-02-25 0 0.730 0.630 0.730 - - 0 0 - 5.883 5.077 5.883 - - 0 - 0.00%
2003-02-24 0 0.730 0.730 0.740 0.620 0.660 350,000 221,200 0.6320 5.883 5.883 5.964 4.997 5.319 43,428 5.0934 0.00%
2003-02-21 0 0.730 - 0.750 0.730 0.730 2,000 1,460 0.7300 5.883 - 6.044 5.883 5.883 248 5.8832 5.80%
2003-02-20 0 0.690 0.640 - - - 0 0 - 5.561 5.158 - - - 0 - 0.00%
2003-02-19 0 0.690 0.690 0.720 - - 0 0 - 5.561 5.561 5.803 - - 0 - 7.81%
2003-02-18 0 0.640 0.640 0.690 0.640 0.680 92,000 60,140 0.6537 5.158 5.158 5.561 5.158 5.480 11,415 5.2683 -7.25%
2003-02-17 0 0.690 0.690 0.700 0.640 0.710 32,000 20,620 0.6444 5.561 5.561 5.641 5.158 5.722 3,971 5.1932 1.47%
2003-02-14 0 0.680 0.680 0.720 0.620 0.620 12,000 7,440 0.6200 5.480 5.480 5.803 4.997 4.997 1,489 4.9967 3.03%
2003-02-13 0 0.660 0.650 0.700 0.660 0.700 130,000 89,200 0.6862 5.319 5.239 5.641 5.319 5.641 16,131 5.5299 -5.71%
2003-02-12 0 0.700 0.680 0.720 0.700 0.700 180,000 126,000 0.7000 5.641 5.480 5.803 5.641 5.641 22,335 5.6415 0.00%
2003-02-11 0 0.700 - 0.700 0.700 0.700 258,000 180,600 0.7000 5.641 - 5.641 5.641 5.641 32,013 5.6415 0.00%
2003-02-10 0 0.700 - - - - 0 0 - 5.641 - - - - 0 - 0.00%
2003-02-07 0 0.700 - 0.720 - - 0 0 - 5.641 - 5.803 - - 0 - 0.00%
2003-02-06 0 0.700 0.700 0.750 - - 0 0 - 5.641 5.641 6.044 - - 0 - 11.11%
2003-02-05 0 0.630 0.580 0.750 - - 0 0 - 5.077 4.674 6.044 - - 0 - 0.00%
2003-02-04 0 0.630 0.630 0.760 - - 0 0 - 5.077 5.077 6.125 - - 0 - 0.00%
2003-01-30 0 0.630 0.580 0.760 - - 0 0 - 5.077 4.674 6.125 - - 0 - 0.00%
2003-01-29 0 0.630 0.580 0.760 - - 0 0 - 5.077 4.674 6.125 - - 0 - 0.00%
2003-01-28 0 0.630 0.580 0.800 0.620 0.630 112,000 69,560 0.6211 5.077 4.674 6.447 4.997 5.077 13,897 5.0054 -10.00%
2003-01-27 0 0.700 - 0.800 - - 0 0 - 5.641 - 6.447 - - 0 - 0.00%
2003-01-24 0 0.700 0.620 0.740 - - 0 0 - 5.641 4.997 5.964 - - 0 - 0.00%
2003-01-23 0 0.700 0.680 0.700 0.700 0.780 50,000 37,460 0.7492 5.641 5.480 5.641 5.641 6.286 6,204 6.0380 -12.50%
2003-01-22 0 0.800 - 0.800 - - 0 0 - 6.447 - 6.447 - - 0 - 0.00%
2003-01-21 0 0.800 - 0.800 0.800 0.800 2,000 1,600 0.8000 6.447 - 6.447 6.447 6.447 248 6.4474 8.11%
2003-01-20 0 0.740 - 0.760 - - 0 0 - 5.964 - 6.125 - - 0 - 0.00%
2003-01-17 0 0.740 0.680 0.740 0.740 0.740 24,000 17,760 0.7400 5.964 5.480 5.964 5.964 5.964 2,978 5.9638 12.12%
2003-01-16 0 0.660 0.660 0.750 0.660 0.720 86,000 56,880 0.6614 5.319 5.319 6.044 5.319 5.803 10,671 5.3303 -10.81%
2003-01-15 0 0.740 0.650 0.750 0.650 0.740 26,000 17,340 0.6669 5.964 5.239 6.044 5.239 5.964 3,226 5.3749 -2.63%
2003-01-14 0 0.760 0.650 0.760 - - 0 0 - 6.125 5.239 6.125 - - 0 - -2.56%
2003-01-13 0 0.780 0.660 0.780 - - 0 0 - 6.286 5.319 6.286 - - 0 - 0.00%
2003-01-10 0 0.780 - 0.780 - - 10,000 7,800 0.7800 6.286 - 6.286 - - 1,241 6.2862 0.00%
2003-01-09 0 0.780 - 0.780 - - 0 0 - 6.286 - 6.286 - - 0 - -1.27%
2003-01-08 0 0.790 0.660 0.790 - - 0 0 - 6.367 5.319 6.367 - - 0 - 0.00%
2003-01-07 0 0.790 0.700 0.790 - - 0 0 - 6.367 5.641 6.367 - - 0 - -1.25%
2003-01-06 0 0.800 0.680 0.800 0.820 0.820 20,000 16,400 0.8200 6.447 5.480 6.447 6.609 6.609 2,482 6.6086 -2.44%
2003-01-03 0 0.820 - 0.820 0.850 0.850 22,000 18,700 0.8500 6.609 - 6.609 6.850 6.850 2,730 6.8503 0.00%
2003-01-02 0 0.820 - 0.820 0.860 0.860 2,000 1,720 0.8600 6.609 - 6.609 6.931 6.931 248 6.9309 -4.65%
2002-12-31 0 0.860 0.780 0.860 0.860 0.860 2,000 1,720 0.8600 6.931 6.286 6.931 6.931 6.931 248 6.9309 10.26%
2002-12-30 0 0.780 0.640 0.780 - - 0 0 - 6.286 5.158 6.286 - - 0 - -2.50%
2002-12-27 0 0.800 0.750 0.800 0.700 0.800 28,000 20,800 0.7429 6.447 6.044 6.447 5.641 6.447 3,474 5.9869 8.11%
2002-12-24 0 0.740 0.730 0.740 0.700 0.740 46,000 32,280 0.7017 5.964 5.883 5.964 5.641 5.964 5,708 5.6555 -7.50%
2002-12-23 0 0.800 0.700 0.800 0.820 0.820 2,000 1,640 0.8200 6.447 5.641 6.447 6.609 6.609 248 6.6086 0.00%
2002-12-20 0 0.800 0.700 0.800 0.800 0.800 6,000 4,760 0.7933 6.447 5.641 6.447 6.447 6.447 744 6.3937 0.00%
2002-12-19 0 0.800 - 0.800 0.800 0.800 2,000 1,600 0.8000 6.447 - 6.447 6.447 6.447 248 6.4474 1.27%
2002-12-18 0 0.790 - 0.790 0.790 0.790 2,000 1,580 0.7900 6.367 - 6.367 6.367 6.367 248 6.3668 1.28%
2002-12-17 0 0.780 - 0.780 - - 0 0 - 6.286 - 6.286 - - 0 - -1.27%
2002-12-16 0 0.790 - 0.790 0.790 0.790 2,000 1,580 0.7900 6.367 - 6.367 6.367 6.367 248 6.3668 1.28%
2002-12-13 0 0.780 - 0.780 - - 0 0 - 6.286 - 6.286 - - 0 - -1.27%
2002-12-12 0 0.790 - 0.790 0.790 0.790 2,000 1,580 0.7900 6.367 - 6.367 6.367 6.367 248 6.3668 2.60%
2002-12-11 0 0.770 - 0.770 - - 0 0 - 6.206 - 6.206 - - 0 - -1.28%
2002-12-10 0 0.780 - 0.790 0.780 0.780 2,000 1,560 0.7800 6.286 - 6.367 6.286 6.286 248 6.2862 4.00%
2002-12-09 0 0.750 - 0.750 0.740 0.780 26,000 19,400 0.7462 6.044 - 6.044 5.964 6.286 3,226 6.0134 2.74%
2002-12-06 0 0.730 0.610 0.730 0.730 0.730 2,000 1,460 0.7300 5.883 4.916 5.883 5.883 5.883 248 5.8832 4.29%
2002-12-05 0 0.700 - 0.740 - - 0 0 - 5.641 - 5.964 - - 0 - 0.00%
2002-12-04 0 0.700 0.620 0.700 0.740 0.740 2,000 1,480 0.7400 5.641 4.997 5.641 5.964 5.964 248 5.9638 -2.78%
2002-12-03 0 0.720 0.680 0.720 0.750 0.750 6,000 4,500 0.7500 5.803 5.480 5.803 6.044 6.044 744 6.0444 -2.70%
2002-12-02 0 0.740 0.680 0.750 0.680 0.740 126,000 87,120 0.6914 5.964 5.480 6.044 5.480 5.964 15,634 5.5724 -3.90%
2002-11-29 0 0.770 0.690 0.770 - - 0 0 - 6.206 5.561 6.206 - - 0 - -1.28%
2002-11-28 0 0.780 0.700 0.780 0.800 0.800 8,000 6,400 0.8000 6.286 5.641 6.286 6.447 6.447 993 6.4474 1.30%
2002-11-27 0 0.770 - 0.770 0.770 0.800 10,000 7,760 0.7760 6.206 - 6.206 6.206 6.447 1,241 6.2540 0.00%
2002-11-26 0 0.770 - 0.770 - - 0 0 - 6.206 - 6.206 - - 0 - -2.53%
2002-11-25 0 0.790 - 0.790 - - 0 0 - 6.367 - 6.367 - - 0 - -1.25%
2002-11-22 0 0.800 - 0.800 0.800 0.800 2,000 1,600 0.8000 6.447 - 6.447 6.447 6.447 248 6.4474 2.56%
2002-11-21 0 0.780 - 0.780 - - 0 0 - 6.286 - 6.286 - - 0 - -1.27%
2002-11-20 0 0.790 - 0.790 0.800 0.800 2,000 1,600 0.8000 6.367 - 6.367 6.447 6.447 248 6.4474 5.33%
2002-11-19 0 0.750 0.750 0.800 0.750 0.750 30,000 22,500 0.7500 6.044 6.044 6.447 6.044 6.044 3,722 6.0444 -3.85%
2002-11-18 0 0.780 0.720 0.780 0.720 0.800 104,000 75,840 0.7292 6.286 5.803 6.286 5.803 6.447 12,904 5.8770 -2.50%
2002-11-15 0 0.800 0.720 0.800 0.720 0.800 98,000 70,720 0.7216 6.447 5.803 6.447 5.803 6.447 12,160 5.8158 0.00%
2002-11-14 0 0.800 0.730 0.800 0.830 0.830 4,000 3,320 0.8300 6.447 5.883 6.447 6.689 6.689 496 6.6892 0.00%
2002-11-13 0 0.800 - 0.800 0.800 0.800 30,000 24,000 0.8000 6.447 - 6.447 6.447 6.447 3,722 6.4474 -3.61%
2002-11-12 0 0.830 - 0.830 0.820 0.850 58,000 47,920 0.8262 6.689 - 6.689 6.609 6.850 7,197 6.6586 1.22%
2002-11-11 0 0.820 0.750 0.820 0.830 0.830 2,000 1,660 0.8300 6.609 6.044 6.609 6.689 6.689 248 6.6892 -1.20%
2002-11-08 0 0.830 0.750 0.830 0.840 0.840 4,000 3,360 0.8400 6.689 6.044 6.689 6.770 6.770 496 6.7698 1.22%
2002-11-07 0 0.820 - 0.820 0.820 0.820 2,000 1,640 0.8200 6.609 - 6.609 6.609 6.609 248 6.6086 1.23%
2002-11-06 0 0.810 0.740 0.810 0.740 0.810 162,000 120,160 0.7417 6.528 5.964 6.528 5.964 6.528 20,101 5.9778 1.25%
2002-11-05 0 0.800 0.740 0.800 - - 0 0 - 6.447 5.964 6.447 - - 0 - 0.00%
2002-11-04 0 0.800 0.740 0.800 0.800 0.850 150,000 122,380 0.8159 6.447 5.964 6.447 6.447 6.850 18,612 6.5753 6.67%
2002-11-01 0 0.750 0.750 0.800 - - 0 0 - 6.044 6.044 6.447 - - 0 - 0.00%
2002-10-31 0 0.750 0.720 0.790 0.750 0.770 130,000 98,700 0.7592 6.044 5.803 6.367 6.044 6.206 16,131 6.1188 -5.06%
2002-10-30 0 0.790 0.760 0.790 0.790 0.790 40,000 31,600 0.7900 6.367 6.125 6.367 6.367 6.367 4,963 6.3668 -1.25%
2002-10-29 0 0.800 0.770 0.800 0.780 0.800 52,000 40,720 0.7831 6.447 6.206 6.447 6.286 6.447 6,452 6.3110 -2.44%
2002-10-28 0 0.820 0.760 0.820 - - 0 0 - 6.609 6.125 6.609 - - 0 - 0.00%
2002-10-25 0 0.820 0.820 0.830 0.770 0.770 4,000 3,080 0.7700 6.609 6.609 6.689 6.206 6.206 496 6.2056 2.50%
2002-10-24 0 0.800 0.780 0.800 0.800 0.820 296,000 236,880 0.8003 6.447 6.286 6.447 6.447 6.609 36,728 6.4496 -2.44%
2002-10-23 0 0.820 0.750 0.820 0.820 0.820 2,000 1,640 0.8200 6.609 6.044 6.609 6.609 6.609 248 6.6086 2.50%
2002-10-22 0 0.800 0.790 0.800 0.790 0.800 176,000 139,100 0.7903 6.447 6.367 6.447 6.367 6.447 21,838 6.3695 0.00%
2002-10-21 0 0.800 0.750 0.800 0.800 0.800 2,000 1,600 0.8000 6.447 6.044 6.447 6.447 6.447 248 6.4474 0.00%
2002-10-18 0 0.800 0.780 0.800 0.780 0.800 42,000 33,080 0.7876 6.447 6.286 6.447 6.286 6.447 5,211 6.3476 6.67%
2002-10-17 0 0.750 0.730 0.770 0.750 0.750 100,000 75,000 0.7500 6.044 5.883 6.206 6.044 6.044 12,408 6.0444 -7.41%
2002-10-16 0 0.810 0.750 0.810 0.820 0.820 10,000 8,200 0.8200 6.528 6.044 6.528 6.609 6.609 1,241 6.6086 3.85%
2002-10-15 0 0.780 0.760 0.780 0.750 0.800 94,000 72,100 0.7670 6.286 6.125 6.286 6.044 6.447 11,664 6.1816 2.63%
2002-10-11 0 0.760 0.750 0.780 0.760 0.760 20,000 15,200 0.7600 6.125 6.044 6.286 6.125 6.125 2,482 6.1250 -2.56%
2002-10-10 0 0.780 0.750 0.800 0.740 0.780 60,000 45,500 0.7583 6.286 6.044 6.447 5.964 6.286 7,445 6.1116 4.00%
2002-10-09 0 0.750 0.750 0.770 0.730 0.750 146,000 108,100 0.7404 6.044 6.044 6.206 5.883 6.044 18,116 5.9671 0.00%
2002-10-08 0 0.750 0.750 0.800 0.750 0.750 36,000 27,000 0.7500 6.044 6.044 6.447 6.044 6.044 4,467 6.0444 0.00%
2002-10-07 0 0.750 0.700 0.780 0.750 0.750 120,000 90,000 0.7500 6.044 5.641 6.286 6.044 6.044 14,890 6.0444 0.00%
2002-10-04 0 0.750 0.750 0.800 - - 0 0 - 6.044 6.044 6.447 - - 0 - 0.00%
2002-10-03 0 0.750 0.750 0.800 0.750 0.750 70,000 52,500 0.7500 6.044 6.044 6.447 6.044 6.044 8,686 6.0444 0.00%
2002-10-02 0 0.750 0.750 0.790 0.750 0.820 38,000 29,060 0.7647 6.044 6.044 6.367 6.044 6.609 4,715 6.1632 -2.60%
2002-09-30 0 0.770 0.740 0.770 0.750 0.770 110,000 84,180 0.7653 6.206 5.964 6.206 6.044 6.206 13,649 6.1675 10.00%
2002-09-27 0 0.700 0.700 0.740 0.700 0.700 80,000 56,000 0.7000 5.641 5.641 5.964 5.641 5.641 9,927 5.6415 0.00%
2002-09-26 0 0.700 0.680 - 0.700 0.700 24,000 16,800 0.7000 5.641 5.480 - 5.641 5.641 2,978 5.6415 2.94%
2002-09-25 0 0.680 0.670 0.730 0.680 0.680 50,000 34,000 0.6800 5.480 5.400 5.883 5.480 5.480 6,204 5.4803 -2.86%
2002-09-24 0 0.700 0.660 0.700 - - 0 0 - 5.641 5.319 5.641 - - 0 - 0.00%
2002-09-23 0 0.700 0.680 0.720 0.700 0.720 72,000 50,440 0.7006 5.641 5.480 5.803 5.641 5.803 8,934 5.6459 -1.41%
2002-09-20 0 0.710 0.690 0.710 0.680 0.710 216,000 149,240 0.6909 5.722 5.561 5.722 5.480 5.722 26,802 5.5683 0.00%
2002-09-19 0 0.710 0.710 - 0.710 0.720 40,000 28,600 0.7150 5.722 5.722 - 5.722 5.803 4,963 5.7624 2.90%
2002-09-18 0 0.690 0.690 - 0.680 0.680 100,000 68,000 0.6800 5.561 5.561 - 5.480 5.480 12,408 5.4803 -2.82%
2002-09-17 0 0.710 0.710 - 0.710 0.710 22,000 15,620 0.7100 5.722 5.722 - 5.722 5.722 2,730 5.7221 1.43%
2002-09-16 0 0.700 0.680 0.710 0.700 0.700 100,000 70,000 0.7000 5.641 5.480 5.722 5.641 5.641 12,408 5.6415 1.45%
2002-09-13 0 0.690 0.690 0.710 0.690 0.710 336,000 236,060 0.7026 5.561 5.561 5.722 5.561 5.722 41,691 5.6621 -1.43%
2002-09-12 0 0.700 0.660 0.720 0.700 0.710 200,000 140,500 0.7025 5.641 5.319 5.803 5.641 5.722 24,816 5.6616 -5.41%
2002-09-11 0 0.740 0.700 0.820 0.740 0.740 50,000 37,000 0.7400 5.964 5.641 6.609 5.964 5.964 6,204 5.9638 0.00%
2002-09-10 0 0.740 0.700 0.800 - - 0 0 - 5.964 5.641 6.447 - - 0 - 0.00%
2002-09-09 0 0.740 0.690 0.800 0.740 0.760 170,000 127,600 0.7506 5.964 5.561 6.447 5.964 6.125 21,094 6.0492 -2.63%
2002-09-06 0 0.760 0.750 0.780 0.760 0.760 110,000 83,600 0.7600 6.125 6.044 6.286 6.125 6.125 13,649 6.1250 0.00%
2002-09-05 0 0.760 0.760 0.810 - - 0 0 - 6.125 6.125 6.528 - - 0 - 0.00%
2002-09-04 0 0.760 0.760 0.790 0.760 0.760 180,000 136,800 0.7600 6.125 6.125 6.367 6.125 6.125 22,335 6.1250 -3.80%
2002-09-03 0 0.790 0.790 0.810 0.790 0.810 40,000 31,800 0.7950 6.367 6.367 6.528 6.367 6.528 4,963 6.4071 -2.47%
2002-09-02 0 0.810 0.790 0.810 0.780 0.810 132,000 103,860 0.7868 6.528 6.367 6.528 6.286 6.528 16,379 6.3412 6.58%
2002-08-30 0 0.760 0.750 0.780 - - 0 0 - 6.125 6.044 6.286 - - 0 - 0.00%
2002-08-29 0 0.760 0.760 0.780 - - 0 0 - 6.125 6.125 6.286 - - 0 - 1.33%
2002-08-28 0 0.750 0.750 0.800 0.750 0.760 120,000 91,000 0.7583 6.044 6.044 6.447 6.044 6.125 14,890 6.1116 -1.32%
2002-08-27 0 0.760 0.730 0.790 0.730 0.760 138,000 104,280 0.7557 6.125 5.883 6.367 5.883 6.125 17,123 6.0900 0.00%
2002-08-26 0 0.760 0.760 0.790 0.750 0.750 30,000 22,500 0.7500 6.125 6.125 6.367 6.044 6.044 3,722 6.0444 -3.80%
2002-08-23 0 0.790 0.790 0.820 0.790 0.790 56,000 44,240 0.7900 6.367 6.367 6.609 6.367 6.367 6,949 6.3668 -2.47%
2002-08-22 0 0.810 0.810 0.870 0.790 0.870 362,000 294,040 0.8123 6.528 6.528 7.012 6.367 7.012 44,917 6.5462 0.00%
2002-08-21 0 0.810 0.810 0.840 0.810 0.820 528,000 427,880 0.8104 6.528 6.528 6.770 6.528 6.609 65,515 6.5310 -1.22%
2002-08-20 0 0.870 0.870 0.880 0.820 0.870 1,052,000 899,380 0.8549 6.609 6.609 6.685 6.229 6.609 138,493 6.4941 7.41%
2002-08-19 0 0.810 0.810 0.820 0.800 0.840 630,000 513,280 0.8147 6.153 6.153 6.229 6.077 6.381 82,938 6.1887 0.00%
2002-08-16 0 0.810 0.810 0.820 0.790 0.820 636,000 513,600 0.8075 6.153 6.153 6.229 6.001 6.229 83,728 6.1342 -1.22%
2002-08-15 0 0.820 0.780 0.820 0.800 0.820 378,000 305,740 0.8088 6.229 5.925 6.229 6.077 6.229 49,763 6.1440 0.00%
2002-08-14 0 0.820 0.740 0.820 0.710 0.820 228,000 174,040 0.7633 6.229 5.621 6.229 5.393 6.229 30,016 5.7983 15.49%
2002-08-13 0 0.710 0.710 0.720 0.680 0.740 240,000 170,900 0.7121 5.393 5.393 5.469 5.165 5.621 31,595 5.4090 4.41%
2002-08-12 0 0.680 0.680 - 0.650 0.690 204,000 135,560 0.6645 5.165 5.165 - 4.937 5.241 26,856 5.0477 4.62%
2002-08-09 0 0.650 0.610 0.650 0.570 0.660 436,000 281,600 0.6459 4.937 4.634 4.937 4.330 5.013 57,398 4.9061 4.84%
2002-08-08 0 0.620 0.580 0.650 - - 0 0 - 4.710 4.406 4.937 - - 0 - 0.00%
2002-08-07 0 0.620 0.530 0.670 0.620 0.670 72,000 44,740 0.6214 4.710 4.026 5.089 4.710 5.089 9,479 4.7201 -3.12%
2002-08-06 0 0.640 0.530 0.640 0.640 0.680 76,000 50,480 0.6642 4.861 4.026 4.861 4.861 5.165 10,005 5.0454 -5.88%
2002-08-05 0 0.680 0.680 0.700 0.680 0.680 4,000 2,720 0.6800 5.165 5.165 5.317 5.165 5.165 527 5.1653 1.49%
2002-08-02 0 0.670 - 0.850 - - 0 0 - 5.089 - 6.457 - - 0 - 0.00%
2002-08-01 0 0.670 - 0.720 - - 0 0 - 5.089 - 5.469 - - 0 - 0.00%
2002-07-31 0 0.670 0.640 0.680 0.650 0.670 460,000 302,080 0.6567 5.089 4.861 5.165 4.937 5.089 60,558 4.9883 0.00%
2002-07-30 0 0.670 0.650 0.670 0.600 0.700 396,000 264,800 0.6687 5.089 4.937 5.089 4.558 5.317 52,132 5.0794 11.67%
2002-07-29 0 0.600 0.600 0.840 0.580 0.600 54,000 31,600 0.5852 4.558 4.558 6.381 4.406 4.558 7,109 4.4451 3.45%
2002-07-26 0 0.580 - 0.580 0.580 0.580 32,000 18,560 0.5800 4.406 - 4.406 4.406 4.406 4,213 4.4057 -4.92%
2002-07-25 0 0.610 0.600 0.620 0.610 0.610 150,000 91,500 0.6100 4.634 4.558 4.710 4.634 4.634 19,747 4.6336 1.67%
2002-07-24 0 0.600 0.580 0.600 0.600 0.600 36,000 21,600 0.6000 4.558 4.406 4.558 4.558 4.558 4,739 4.5576 -1.64%
2002-07-23 0 0.610 0.580 0.680 0.580 0.610 140,000 84,420 0.6030 4.634 4.406 5.165 4.406 4.634 18,431 4.5804 1.67%
2002-07-22 0 0.600 0.560 0.630 - - 0 0 - 4.558 4.254 4.786 - - 0 - 0.00%
2002-07-19 0 0.600 0.560 - - - 0 0 - 4.558 4.254 - - - 0 - 0.00%
2002-07-18 0 0.600 0.580 0.620 0.600 0.610 146,000 87,860 0.6018 4.558 4.406 4.710 4.558 4.634 19,220 4.5712 0.00%
2002-07-17 0 0.600 0.600 0.640 0.600 0.600 36,000 21,600 0.6000 4.558 4.558 4.861 4.558 4.558 4,739 4.5576 -6.25%
2002-07-16 0 0.640 0.610 0.680 - - 0 0 - 4.861 4.634 5.165 - - 0 - 0.00%
2002-07-15 0 0.640 0.640 0.680 0.640 0.650 54,000 34,820 0.6448 4.861 4.861 5.165 4.861 4.937 7,109 4.8981 -7.25%
2002-07-12 0 0.690 0.660 0.690 0.680 0.700 24,000 16,400 0.6833 5.241 5.013 5.241 5.165 5.317 3,160 5.1906 1.47%
2002-07-11 0 0.680 0.660 0.710 0.680 0.680 50,000 34,000 0.6800 5.165 5.013 5.393 5.165 5.165 6,582 5.1653 3.03%
2002-07-10 0 0.660 0.660 0.720 0.660 0.660 4,000 2,640 0.6600 5.013 5.013 5.469 5.013 5.013 527 5.0134 -5.71%
2002-07-09 0 0.700 0.680 0.710 0.680 0.700 108,000 74,840 0.6930 5.317 5.165 5.393 5.165 5.317 14,218 5.2638 2.94%
2002-07-08 0 0.680 0.660 0.700 0.640 0.680 280,000 184,500 0.6589 5.165 5.013 5.317 4.861 5.165 36,861 5.0053 6.25%
2002-07-05 0 0.640 0.630 0.650 0.640 0.640 20,000 12,800 0.6400 4.861 4.786 4.937 4.861 4.861 2,633 4.8615 -1.54%
2002-07-04 0 0.650 0.570 0.670 - - 0 0 - 4.937 4.330 5.089 - - 0 - 0.00%
2002-07-03 0 0.650 0.580 0.670 0.650 0.670 70,000 45,700 0.6529 4.937 4.406 5.089 4.937 5.089 9,215 4.9591 -4.41%
2002-07-02 0 0.680 0.640 0.680 0.680 0.680 4,000 2,720 0.6800 5.165 4.861 5.165 5.165 5.165 527 5.1653 0.00%
2002-06-28 0 0.680 0.640 0.680 0.680 0.690 94,000 64,420 0.6853 5.165 4.861 5.165 5.165 5.241 12,375 5.2057 0.00%
2002-06-27 0 0.680 0.640 0.680 - - 0 0 - 5.165 4.861 5.165 - - 0 - -1.45%
2002-06-26 0 0.690 0.680 0.730 0.690 0.690 80,000 55,200 0.6900 5.241 5.165 5.545 5.241 5.241 10,532 5.2413 -5.48%
2002-06-25 0 0.730 0.720 0.740 0.720 0.740 460,000 336,100 0.7307 5.545 5.469 5.621 5.469 5.621 60,558 5.5501 1.39%
2002-06-24 0 0.720 0.710 0.740 0.720 0.790 204,000 152,080 0.7455 5.469 5.393 5.621 5.469 6.001 26,856 5.6628 -8.86%
2002-06-21 0 0.790 0.760 0.790 0.700 0.810 840,000 655,200 0.7800 6.001 5.773 6.001 5.317 6.153 110,584 5.9249 14.49%
2002-06-20 0 0.690 0.690 0.700 - - 10,000 6,200 0.6200 5.241 5.241 5.317 - - 1,316 4.7096 9.52%
2002-06-19 0 0.630 0.620 0.660 0.610 0.650 436,000 277,400 0.6362 4.786 4.710 5.013 4.634 4.937 57,398 4.8329 -4.55%
2002-06-18 0 0.660 0.650 0.660 - - 0 0 - 5.013 4.937 5.013 - - 0 - -4.35%
2002-06-17 0 0.690 0.650 0.690 0.650 0.700 428,000 291,760 0.6817 5.241 4.937 5.241 4.937 5.317 56,345 5.1781 -4.17%
2002-06-14 0 0.720 - 0.730 0.720 0.750 290,000 215,600 0.7434 5.469 - 5.545 5.469 5.697 38,178 5.6473 -10.00%
2002-06-13 0 0.800 0.770 0.820 0.800 0.830 578,000 473,740 0.8196 6.077 5.849 6.229 6.077 6.305 76,092 6.2259 0.00%
2002-06-12 0 0.800 0.750 0.800 0.770 0.800 1,162,000 924,020 0.7952 6.077 5.697 6.077 5.849 6.077 152,974 6.0404 6.67%
2002-06-11 0 0.750 0.710 0.750 0.650 0.780 686,000 502,460 0.7324 5.697 5.393 5.697 4.937 5.925 90,310 5.5637 17.19%
2002-06-10 0 0.640 0.630 0.650 0.610 0.640 390,000 244,700 0.6274 4.861 4.786 4.937 4.634 4.861 51,342 4.7660 4.92%
2002-06-07 0 0.610 0.580 0.610 0.610 0.610 290,000 176,900 0.6100 4.634 4.406 4.634 4.634 4.634 38,178 4.6336 0.00%
2002-06-06 0 0.610 0.580 0.610 0.600 0.610 650,000 391,500 0.6023 4.634 4.406 4.634 4.558 4.634 85,571 4.5752 1.67%
2002-06-05 0 0.600 0.600 0.620 0.550 0.590 80,000 44,400 0.5550 4.558 4.558 4.710 4.178 4.482 10,532 4.2158 1.69%
2002-06-04 0 0.590 0.550 0.650 0.580 0.590 222,000 130,640 0.5885 4.482 4.178 4.937 4.406 4.482 29,226 4.4700 7.27%
2002-06-03 0 0.550 0.530 0.590 0.530 0.630 224,000 125,100 0.5585 4.178 4.026 4.482 4.026 4.786 29,489 4.2423 -5.17%
2002-05-31 0 0.580 0.500 0.580 0.530 0.580 138,000 73,240 0.5307 4.406 3.798 4.406 4.026 4.406 18,167 4.0314 5.45%
2002-05-30 0 0.550 0.550 0.580 0.520 0.590 208,000 118,700 0.5707 4.178 4.178 4.406 3.950 4.482 27,383 4.3349 -6.78%
2002-05-29 0 0.590 0.520 0.590 0.450 0.590 1,386,000 726,540 0.5242 4.482 3.950 4.482 3.418 4.482 182,463 3.9818 37.21%
2002-05-28 0 0.430 0.415 0.470 0.430 0.430 28,000 12,040 0.4300 3.266 3.152 3.570 3.266 3.266 3,686 3.2663 7.50%
2002-05-27 0 0.400 0.400 - 0.400 0.400 30,000 12,000 0.4000 3.038 3.038 - 3.038 3.038 3,949 3.0384 0.00%
2002-05-24 0 0.400 0.400 - 0.400 0.400 2,000 800 0.4000 3.038 3.038 - 3.038 3.038 263 3.0384 -6.98%
2002-05-23 0 0.430 0.400 0.440 - - 0 0 - 3.266 3.038 3.342 - - 0 - 0.00%
2002-05-22 0 0.430 0.430 0.455 0.430 0.430 96,000 41,280 0.4300 3.266 3.266 3.456 3.266 3.266 12,638 3.2663 0.00%
2002-05-21 0 0.430 0.410 0.450 - - 0 0 - 3.266 3.114 3.418 - - 0 - 0.00%
2002-05-17 0 0.430 0.430 0.470 0.430 0.435 180,000 78,180 0.4343 3.266 3.266 3.570 3.266 3.304 23,696 3.2992 -3.37%
2002-05-16 0 0.445 0.435 0.450 0.440 0.455 444,000 198,580 0.4473 3.380 3.304 3.418 3.342 3.456 58,451 3.3974 4.71%
2002-05-15 0 0.425 0.425 0.455 0.425 0.455 184,000 82,200 0.4467 3.228 3.228 3.456 3.228 3.456 24,223 3.3935 2.41%
2002-05-14 0 0.415 0.415 0.460 0.415 0.415 100,000 41,500 0.4150 3.152 3.152 3.494 3.152 3.152 13,165 3.1524 -7.78%
2002-05-13 0 0.450 0.430 0.455 0.420 0.450 216,000 94,760 0.4387 3.418 3.266 3.456 3.190 3.418 28,436 3.3324 7.14%
2002-05-10 0 0.420 0.400 0.430 0.420 0.420 100,000 42,000 0.4200 3.190 3.038 3.266 3.190 3.190 13,165 3.1903 3.70%
2002-05-09 0 0.405 0.385 0.445 - - 0 0 - 3.076 2.924 3.380 - - 0 - 0.00%
2002-05-08 0 0.405 0.405 0.420 0.365 0.425 350,000 142,150 0.4061 3.076 3.076 3.190 2.773 3.228 46,077 3.0851 1.25%
2002-05-07 0 0.400 0.380 0.460 0.400 0.400 40,000 16,000 0.4000 3.038 2.887 3.494 3.038 3.038 5,266 3.0384 0.00%
2002-05-06 0 0.400 0.400 0.430 0.400 0.400 90,000 36,000 0.4000 3.038 3.038 3.266 3.038 3.038 11,848 3.0384 -3.61%
2002-05-03 0 0.415 0.415 0.430 0.410 0.420 126,000 51,850 0.4115 3.152 3.152 3.266 3.114 3.190 16,588 3.1258 -7.78%
2002-05-02 0 0.450 0.450 0.460 0.420 0.510 1,980,000 917,710 0.4635 3.418 3.418 3.494 3.190 3.874 260,661 3.5207 12.50%
2002-04-30 0 0.400 0.380 0.420 0.400 0.400 300,000 120,000 0.4000 3.038 2.887 3.190 3.038 3.038 39,494 3.0384 0.00%
2002-04-29 0 0.400 0.375 0.410 - - 0 0 - 3.038 2.849 3.114 - - 0 - 0.00%
2002-04-26 0 0.400 0.400 0.420 0.400 0.400 78,000 31,200 0.4000 3.038 3.038 3.190 3.038 3.038 10,268 3.0384 -4.76%
2002-04-25 0 0.420 0.405 0.420 0.420 0.420 300,000 126,000 0.4200 3.190 3.076 3.190 3.190 3.190 39,494 3.1903 0.00%
2002-04-24 0 0.420 0.380 - 0.420 0.420 100,000 42,000 0.4200 3.190 2.887 - 3.190 3.190 13,165 3.1903 0.00%
2002-04-23 0 0.420 0.400 - 0.410 0.420 140,000 58,600 0.4186 3.190 3.038 - 3.114 3.190 18,431 3.1795 2.44%
2002-04-22 0 0.410 0.380 0.420 0.380 0.410 200,000 78,140 0.3907 3.114 2.887 3.190 2.887 3.114 26,329 2.9678 15.49%
2002-04-19 0 0.355 0.355 0.380 - - 0 0 - 2.697 2.697 2.887 - - 0 - 4.41%
2002-04-18 0 0.340 0.340 - 0.340 0.340 20,000 6,800 0.3400 2.583 2.583 - 2.583 2.583 2,633 2.5827 0.00%
2002-04-17 0 0.340 0.335 - - - 0 0 - 2.583 2.545 - - - 0 - 0.00%
2002-04-16 0 0.340 0.330 - - - 0 0 - 2.583 2.507 - - - 0 - 0.00%
2002-04-15 0 0.340 0.320 - - - 0 0 - 2.583 2.431 - - - 0 - 0.00%
2002-04-12 0 0.340 0.340 0.380 0.340 0.370 102,000 37,680 0.3694 2.583 2.583 2.887 2.583 2.811 13,428 2.8061 -10.53%
2002-04-11 0 0.380 0.325 0.400 0.370 0.380 110,000 41,500 0.3773 2.887 2.469 3.038 2.811 2.887 14,481 2.8658 8.57%
2002-04-10 0 0.350 0.350 0.370 0.350 0.350 28,000 9,800 0.3500 2.659 2.659 2.811 2.659 2.659 3,686 2.6586 -5.41%
2002-04-09 0 0.370 0.350 0.370 - - 0 0 - 2.811 2.659 2.811 - - 0 - -1.33%
2002-04-08 0 0.375 0.340 0.375 - - 0 0 - 2.849 2.583 2.849 - - 0 - -1.32%
2002-04-04 0 0.380 0.350 0.400 - - 0 0 - 2.887 2.659 3.038 - - 0 - 0.00%
2002-04-03 0 0.380 0.340 0.420 0.380 0.380 6,000 2,280 0.3800 2.887 2.583 3.190 2.887 2.887 790 2.8865 0.00%
2002-04-02 0 0.380 - - - - 0 0 - 2.887 - - - - 0 - 0.00%
2002-03-28 0 0.380 0.370 0.380 0.380 0.380 136,000 51,680 0.3800 2.887 2.811 2.887 2.887 2.887 17,904 2.8865 -5.00%
2002-03-27 0 0.400 - 0.400 - - 0 0 - 3.038 - 3.038 - - 0 - 0.00%
2002-03-26 0 0.400 - 0.430 - - 0 0 - 3.038 - 3.266 - - 0 - 0.00%
2002-03-25 0 0.400 - 0.400 - - 0 0 - 3.038 - 3.038 - - 0 - 0.00%
2002-03-22 0 0.400 0.365 0.400 0.400 0.400 8,000 3,200 0.4000 3.038 2.773 3.038 3.038 3.038 1,053 3.0384 1.27%
2002-03-21 0 0.395 - 0.395 - - 0 0 - 3.000 - 3.000 - - 0 - -1.25%
2002-03-20 0 0.400 0.360 0.400 0.365 0.400 14,000 5,180 0.3700 3.038 2.735 3.038 2.773 3.038 1,843 2.8105 12.68%
2002-03-19 0 0.355 0.340 0.390 - - 0 0 - 2.697 2.583 2.962 - - 0 - 0.00%
2002-03-18 0 0.355 0.355 0.385 - - 0 0 - 2.697 2.697 2.924 - - 0 - 1.43%
2002-03-15 0 0.350 0.350 0.390 0.350 0.380 418,000 151,520 0.3625 2.659 2.659 2.962 2.659 2.887 55,029 2.7535 -7.89%
2002-03-14 0 0.380 0.370 0.400 0.380 0.380 20,000 7,600 0.3800 2.887 2.811 3.038 2.887 2.887 2,633 2.8865 -5.00%
2002-03-13 0 0.400 0.370 0.410 - - 0 0 - 3.038 2.811 3.114 - - 0 - 0.00%
2002-03-12 0 0.400 0.380 0.420 0.400 0.400 300,000 120,000 0.4000 3.038 2.887 3.190 3.038 3.038 39,494 3.0384 0.00%
2002-03-11 0 0.400 0.365 0.400 - - 0 0 - 3.038 2.773 3.038 - - 0 - 0.00%
2002-03-08 0 0.400 0.365 0.405 0.400 0.400 40,000 16,000 0.4000 3.038 2.773 3.076 3.038 3.038 5,266 3.0384 -1.23%
2002-03-07 0 0.405 0.370 0.405 0.400 0.405 134,000 53,950 0.4026 3.076 2.811 3.076 3.038 3.076 17,641 3.0583 10.96%
2002-03-06 0 0.365 0.365 0.380 0.360 0.370 160,000 58,100 0.3631 2.773 2.773 2.887 2.735 2.811 21,064 2.7583 -3.95%
2002-03-05 0 0.380 0.365 0.380 - - 0 0 - 2.887 2.773 2.887 - - 0 - -2.56%
2002-03-04 0 0.390 0.390 - 0.360 0.390 58,000 21,960 0.3786 2.962 2.962 - 2.735 2.962 7,636 2.8760 8.33%
2002-03-01 0 0.360 0.350 0.390 - - 0 0 - 2.735 2.659 2.962 - - 0 - 0.00%
2002-02-28 0 0.360 0.360 0.400 0.360 0.360 10,000 3,600 0.3600 2.735 2.735 3.038 2.735 2.735 1,316 2.7346 -4.00%
2002-02-27 0 0.375 0.365 0.395 - - 0 0 - 2.849 2.773 3.000 - - 0 - 0.00%
2002-02-26 0 0.375 0.360 0.375 0.365 0.375 258,000 95,110 0.3686 2.849 2.735 2.849 2.773 2.849 33,965 2.8002 4.17%
2002-02-25 0 0.360 0.355 0.370 0.360 0.365 132,000 47,680 0.3612 2.735 2.697 2.811 2.735 2.773 17,377 2.7438 -5.26%
2002-02-22 0 0.380 0.370 0.400 - - 0 0 - 2.887 2.811 3.038 - - 0 - 0.00%
2002-02-21 0 0.380 0.365 0.395 - - 0 0 - 2.887 2.773 3.000 - - 0 - 0.00%
2002-02-20 0 0.380 0.365 0.380 0.365 0.380 12,000 4,530 0.3775 2.887 2.773 2.887 2.773 2.887 1,580 2.8675 0.00%
2002-02-19 0 0.380 0.365 0.385 - - 0 0 - 2.887 2.773 2.924 - - 0 - 0.00%
2002-02-18 0 0.380 0.350 0.380 0.380 0.380 10,000 3,800 0.3800 2.887 2.659 2.887 2.887 2.887 1,316 2.8865 4.11%
2002-02-15 0 0.365 0.350 - - - 0 0 - 2.773 2.659 - - - 0 - 0.00%
2002-02-11 0 0.365 0.365 0.405 0.360 0.360 62,000 22,410 0.3615 2.773 2.773 3.076 2.735 2.735 8,162 2.7456 -7.59%
2002-02-08 0 0.395 - 0.400 - - 0 0 - 3.000 - 3.038 - - 0 - 0.00%
2002-02-07 0 0.395 - 0.395 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2002-02-06 0 0.395 0.365 0.395 - - 30,000 10,950 0.3650 3.000 2.773 3.000 - - 3,949 2.7726 0.00%
2002-02-05 0 0.395 0.365 0.415 0.395 0.395 100,000 39,500 0.3950 3.000 2.773 3.152 3.000 3.000 13,165 3.0004 0.00%
2002-02-04 0 0.395 0.340 0.395 0.355 0.395 52,000 18,540 0.3565 3.000 2.583 3.000 2.697 3.000 6,846 2.7083 11.27%
2002-02-01 0 0.355 - 0.395 - - 0 0 - 2.697 - 3.000 - - 0 - 0.00%
2002-01-31 0 0.355 0.350 0.395 - - 0 0 - 2.697 2.659 3.000 - - 0 - 0.00%
2002-01-30 0 0.355 0.345 0.390 - - 0 0 - 2.697 2.621 2.962 - - 0 - 0.00%
2002-01-29 0 0.355 0.355 0.380 - - 0 0 - 2.697 2.697 2.887 - - 0 - 4.41%
2002-01-28 0 0.340 0.300 - - - 0 0 - 2.583 2.279 - - - 0 - 0.00%
2002-01-25 0 0.340 0.320 0.380 - - 0 0 - 2.583 2.431 2.887 - - 0 - 0.00%
2002-01-24 0 0.340 0.335 0.380 - - 0 0 - 2.583 2.545 2.887 - - 0 - 0.00%
2002-01-23 0 0.340 0.340 0.415 0.340 0.350 250,000 86,000 0.3440 2.583 2.583 3.152 2.583 2.659 32,912 2.6130 -9.33%
2002-01-22 0 0.375 0.365 0.390 0.375 0.375 50,000 18,750 0.3750 2.849 2.773 2.962 2.849 2.849 6,582 2.8485 -7.41%
2002-01-21 0 0.405 0.370 0.405 - - 0 0 - 3.076 2.811 3.076 - - 0 - 0.00%
2002-01-18 0 0.405 0.345 0.405 0.405 0.405 2,000 810 0.4050 3.076 2.621 3.076 3.076 3.076 263 3.0764 9.46%
2002-01-17 0 0.370 0.340 0.400 0.370 0.370 2,000 740 0.3700 2.811 2.583 3.038 2.811 2.811 263 2.8105 0.00%
2002-01-16 0 0.370 0.350 0.390 0.370 0.370 28,000 10,360 0.3700 2.811 2.659 2.962 2.811 2.811 3,686 2.8105 0.00%
2002-01-15 0 0.370 0.340 0.370 0.350 0.370 136,000 50,240 0.3694 2.811 2.583 2.811 2.659 2.811 17,904 2.8061 0.00%
2002-01-14 0 0.370 0.370 0.400 0.370 0.370 4,000 1,480 0.3700 2.811 2.811 3.038 2.811 2.811 527 2.8105 -7.50%
2002-01-11 0 0.400 0.380 0.400 0.400 0.415 370,000 152,200 0.4114 3.038 2.887 3.038 3.038 3.152 48,709 3.1246 0.00%
2002-01-10 0 0.400 0.350 0.400 0.350 0.400 62,000 21,800 0.3516 3.038 2.659 3.038 2.659 3.038 8,162 2.6709 9.59%
2002-01-09 0 0.365 0.365 - 0.365 0.365 28,000 10,220 0.3650 2.773 2.773 - 2.773 2.773 3,686 2.7726 1.39%
2002-01-08 0 0.360 0.360 - - - 0 0 - 2.735 2.735 - - - 0 - 0.00%
2002-01-07 0 0.360 0.350 - 0.360 0.360 120,000 43,200 0.3600 2.735 2.659 - 2.735 2.735 15,798 2.7346 0.00%
2002-01-04 0 0.360 0.360 0.400 0.360 0.360 100,000 36,000 0.3600 2.735 2.735 3.038 2.735 2.735 13,165 2.7346 0.00%
2002-01-03 0 0.360 0.360 0.400 0.360 0.360 124,000 44,640 0.3600 2.735 2.735 3.038 2.735 2.735 16,324 2.7346 -5.26%
2002-01-02 0 0.380 0.340 - - - 0 0 - 2.887 2.583 - - - 0 - 0.00%
2001-12-31 0 0.380 0.350 0.420 - - 0 0 - 2.887 2.659 3.190 - - 0 - 0.00%
2001-12-28 0 0.380 0.360 0.390 0.380 0.380 86,000 32,680 0.3800 2.887 2.735 2.962 2.887 2.887 11,322 2.8865 2.70%
2001-12-27 0 0.370 0.335 0.400 - - 0 0 - 2.811 2.545 3.038 - - 0 - 0.00%
2001-12-24 0 0.370 0.330 0.400 - - 0 0 - 2.811 2.507 3.038 - - 0 - 0.00%
2001-12-21 0 0.370 0.370 0.380 0.370 0.370 4,000 1,480 0.3700 2.811 2.811 2.887 2.811 2.811 527 2.8105 0.00%
2001-12-20 0 0.370 0.335 0.400 0.370 0.380 216,000 80,920 0.3746 2.811 2.545 3.038 2.811 2.887 28,436 2.8457 -3.90%
2001-12-19 0 0.385 - 0.390 - - 0 0 - 2.924 - 2.962 - - 0 - 0.00%
2001-12-18 0 0.385 0.360 0.385 0.350 0.385 110,000 41,710 0.3792 2.924 2.735 2.924 2.659 2.924 14,481 2.8803 10.00%
2001-12-17 0 0.350 0.340 0.390 - - 0 0 - 2.659 2.583 2.962 - - 0 - 0.00%
2001-12-14 0 0.350 0.325 0.380 0.320 0.360 170,000 59,590 0.3505 2.659 2.469 2.887 2.431 2.735 22,380 2.6626 6.06%
2001-12-13 0 0.330 0.330 0.360 0.260 0.420 1,028,000 324,910 0.3161 2.507 2.507 2.735 1.975 3.190 135,333 2.4008 -17.50%
2001-12-12 0 0.400 0.400 0.430 - - 0 0 - 3.038 3.038 3.266 - - 0 - 1.27%
2001-12-11 0 0.395 0.395 0.420 0.395 0.395 94,000 37,130 0.3950 3.000 3.000 3.190 3.000 3.000 12,375 3.0004 -1.25%
2001-12-10 0 0.400 0.395 0.420 - - 0 0 - 3.038 3.000 3.190 - - 0 - 0.00%
2001-12-07 0 0.400 0.380 0.400 0.380 0.400 130,000 51,000 0.3923 3.038 2.887 3.038 2.887 3.038 17,114 2.9800 14.29%
2001-12-06 0 0.350 0.350 0.355 0.350 0.415 208,000 81,340 0.3911 2.659 2.659 2.697 2.659 3.152 27,383 2.9705 -12.50%
2001-12-05 0 0.400 0.390 0.425 0.400 0.400 124,000 49,600 0.4000 3.038 2.962 3.228 3.038 3.038 16,324 3.0384 -2.44%
2001-12-04 0 0.410 0.400 0.440 0.410 0.410 20,000 8,500 0.4250 3.114 3.038 3.342 3.114 3.114 2,633 3.2283 2.50%
2001-12-03 0 0.400 0.380 0.440 0.400 0.440 150,000 62,800 0.4187 3.038 2.887 3.342 3.038 3.342 19,747 3.1802 0.00%
2001-11-30 0 0.400 0.400 - 0.400 0.400 20,000 8,000 0.4000 3.038 3.038 - 3.038 3.038 2,633 3.0384 0.00%
2001-11-29 0 0.400 0.395 - - - 0 0 - 3.038 3.000 - - - 0 - 0.00%
2001-11-28 0 0.400 0.400 - 0.380 0.400 30,000 11,600 0.3867 3.038 3.038 - 2.887 3.038 3,949 2.9371 -4.76%
2001-11-27 0 0.420 0.400 - - - 0 0 - 3.190 3.038 - - - 0 - 0.00%
2001-11-26 0 0.420 0.420 - 0.420 0.420 6,000 2,520 0.4200 3.190 3.190 - 3.190 3.190 790 3.1903 2.44%
2001-11-23 0 0.410 0.370 - - - 0 0 - 3.114 2.811 - - - 0 - 0.00%
2001-11-22 0 0.410 0.410 0.450 0.410 0.410 70,000 28,700 0.4100 3.114 3.114 3.418 3.114 3.114 9,215 3.1144 0.00%
2001-11-21 0 0.410 0.410 - - - 0 0 - 3.114 3.114 - - - 0 - 2.50%
2001-11-20 0 0.400 0.390 - 0.390 0.400 24,000 9,500 0.3958 3.038 2.962 - 2.962 3.038 3,160 3.0068 0.00%
2001-11-19 0 0.400 0.355 - 0.355 0.400 20,000 7,550 0.3775 3.038 2.697 - 2.697 3.038 2,633 2.8675 2.56%
2001-11-16 0 0.390 0.370 - 0.390 0.390 100,000 39,000 0.3900 2.962 2.811 - 2.962 2.962 13,165 2.9625 0.00%
2001-11-15 0 0.390 0.390 0.410 - - 0 0 - 2.962 2.962 3.114 - - 0 - 0.00%
2001-11-14 0 0.390 0.390 0.440 0.390 0.390 44,000 17,160 0.3900 2.962 2.962 3.342 2.962 2.962 5,792 2.9625 0.00%
2001-11-13 0 0.390 0.390 0.400 0.390 0.400 72,000 28,530 0.3963 2.962 2.962 3.038 2.962 3.038 9,479 3.0099 -2.50%
2001-11-12 0 0.400 0.400 - 0.400 0.400 6,000 2,400 0.4000 3.038 3.038 - 3.038 3.038 790 3.0384 -8.05%
2001-11-09 0 0.435 - 0.435 - - 0 0 - 3.304 - 3.304 - - 0 - 0.00%
2001-11-08 0 0.435 0.400 0.485 - - 0 0 - 3.304 3.038 3.684 - - 0 - 0.00%
2001-11-07 0 0.435 0.435 0.480 0.420 0.445 102,000 45,340 0.4445 3.304 3.304 3.646 3.190 3.380 13,428 3.3765 -2.25%
2001-11-06 0 0.445 0.445 0.490 0.445 0.470 204,000 95,780 0.4695 3.380 3.380 3.722 3.380 3.570 26,856 3.5664 -5.32%
2001-11-05 0 0.470 0.420 0.470 0.470 0.470 42,000 19,740 0.4700 3.570 3.190 3.570 3.570 3.570 5,529 3.5701 6.82%
2001-11-02 0 0.440 0.400 0.440 0.400 0.440 38,000 15,600 0.4105 3.342 3.038 3.342 3.038 3.342 5,003 3.1184 10.00%
2001-11-01 0 0.400 0.380 0.440 0.400 0.400 138,000 55,200 0.4000 3.038 2.887 3.342 3.038 3.038 18,167 3.0384 0.00%
2001-10-31 0 0.400 0.400 0.480 0.400 0.400 10,000 4,000 0.4000 3.038 3.038 3.646 3.038 3.038 1,316 3.0384 0.00%
2001-10-30 0 0.400 0.400 0.480 0.400 0.400 22,000 8,800 0.4000 3.038 3.038 3.646 3.038 3.038 2,896 3.0384 14.29%
2001-10-29 0 0.350 0.325 0.390 - - 0 0 - 2.659 2.469 2.962 - - 0 - 0.00%
2001-10-26 0 0.350 0.335 0.390 - - 0 0 - 2.659 2.545 2.962 - - 0 - 0.00%
2001-10-24 0 0.350 0.350 0.390 0.350 0.380 322,000 116,100 0.3606 2.659 2.659 2.962 2.659 2.887 42,390 2.7388 2.94%
2001-10-23 0 0.340 0.315 0.375 0.330 0.340 178,000 59,720 0.3355 2.583 2.393 2.849 2.507 2.583 23,433 2.5485 1.49%
2001-10-22 0 0.335 0.310 0.375 0.330 0.335 104,532 34,874 0.3336 2.545 2.355 2.849 2.507 2.545 13,761 2.5342 1.52%
2001-10-19 0 0.330 0.330 - - - 0 0 - 2.507 2.507 - - - 0 - 0.00%
2001-10-18 0 0.330 0.325 - - - 0 0 - 2.507 2.469 - - - 0 - 0.00%
2001-10-17 0 0.330 0.330 - 0.330 0.330 40,000 13,200 0.3300 2.507 2.507 - 2.507 2.507 5,266 2.5067 1.54%
2001-10-16 0 0.325 - - 0.325 0.325 40,000 13,050 0.3263 2.469 - - 2.469 2.469 5,266 2.4782 -10.96%
2001-10-15 0 0.365 0.330 - - - 0 0 - 2.773 2.507 - - - 0 - 0.00%
2001-10-12 0 0.365 0.365 - 0.335 0.365 162,000 58,920 0.3637 2.773 2.773 - 2.545 2.773 21,327 2.7627 0.00%
2001-10-11 0 0.365 0.365 - 0.405 0.405 100,000 40,500 0.4050 2.773 2.773 - 3.076 3.076 13,165 3.0764 0.00%
2001-10-10 0 0.365 0.330 - 0.350 0.365 30,000 10,650 0.3550 2.773 2.507 - 2.659 2.773 3,949 2.6966 12.31%
2001-10-09 0 0.325 0.325 0.360 - - 0 0 - 2.469 2.469 2.735 - - 0 - 0.00%
2001-10-08 0 0.325 0.320 0.365 - - 0 0 - 2.469 2.431 2.773 - - 0 - 0.00%
2001-10-05 0 0.325 0.325 0.360 - - 0 0 - 2.469 2.469 2.735 - - 0 - 1.56%
2001-10-04 0 0.320 0.320 0.360 - - 0 0 - 2.431 2.431 2.735 - - 0 - 0.00%
2001-10-03 0 0.320 0.320 0.355 0.315 0.315 10,000 3,150 0.3150 2.431 2.431 2.697 2.393 2.393 1,316 2.3928 3.23%
2001-09-28 0 0.310 0.310 - - - 0 0 - 2.355 2.355 - - - 0 - 0.00%
2001-09-27 0 0.310 0.305 - - - 0 0 - 2.355 2.317 - - - 0 - 0.00%
2001-09-26 0 0.310 0.310 - - - 0 0 - 2.355 2.355 - - - 0 - 0.00%
2001-09-25 0 0.310 0.310 - - - 0 0 - 2.355 2.355 - - - 0 - 1.64%
2001-09-24 0 0.305 0.305 - - - 0 0 - 2.317 2.317 - - - 0 - 0.00%
2001-09-21 0 0.305 0.305 - - - 0 0 - 2.317 2.317 - - - 0 - 0.00%
2001-09-20 0 0.305 0.305 - 0.305 0.305 2,000 610 0.3050 2.317 2.317 - 2.317 2.317 263 2.3168 1.67%
2001-09-19 0 0.300 0.300 0.330 0.300 0.310 170,000 51,650 0.3038 2.279 2.279 2.507 2.279 2.355 22,380 2.3079 -9.09%
2001-09-18 0 0.330 0.330 0.400 0.330 0.330 100,000 33,000 0.3300 2.507 2.507 3.038 2.507 2.507 13,165 2.5067 -8.33%
2001-09-17 0 0.360 0.330 0.400 - - 0 0 - 2.735 2.507 3.038 - - 0 - 0.00%
2001-09-14 0 0.360 0.320 0.400 0.360 0.360 100,000 36,000 0.3600 2.735 2.431 3.038 2.735 2.735 13,165 2.7346 0.00%
2001-09-13 0 0.360 0.360 - - - 0 0 - 2.735 2.735 - - - 0 - 0.00%
2001-09-12 0 0.360 0.360 0.380 0.360 0.360 12,000 4,320 0.3600 2.735 2.735 2.887 2.735 2.735 1,580 2.7346 -10.00%
2001-09-11 0 0.400 0.400 0.430 0.400 0.400 14,000 5,600 0.4000 3.038 3.038 3.266 3.038 3.038 1,843 3.0384 5.26%
2001-09-10 0 0.380 0.380 0.400 0.380 0.380 20,000 7,600 0.3800 2.887 2.887 3.038 2.887 2.887 2,633 2.8865 -2.56%
2001-09-07 0 0.390 0.385 0.430 - - 0 0 - 2.962 2.924 3.266 - - 0 - 0.00%
2001-09-06 0 0.390 0.385 0.430 - - 0 0 - 2.962 2.924 3.266 - - 0 - 0.00%
2001-09-05 0 0.390 0.390 0.420 - - 0 0 - 2.962 2.962 3.190 - - 0 - 2.63%
2001-09-04 0 0.380 0.380 0.430 - - 0 0 - 2.887 2.887 3.266 - - 0 - 0.00%
2001-09-03 0 0.380 0.380 0.450 0.380 0.380 118,000 44,840 0.3800 2.887 2.887 3.418 2.887 2.887 15,534 2.8865 2.70%
2001-08-31 0 0.370 0.370 - 0.370 0.370 10,000 3,700 0.3700 2.811 2.811 - 2.811 2.811 1,316 2.8105 0.00%
2001-08-30 0 0.370 0.370 0.380 0.370 0.400 196,000 73,320 0.3741 2.811 2.811 2.887 2.811 3.038 25,803 2.8415 -11.90%
2001-08-29 0 0.420 - 0.470 - - 0 0 - 3.190 - 3.570 - - 0 - 0.00%
2001-08-28 0 0.420 0.380 0.450 - - 0 0 - 3.190 2.887 3.418 - - 0 - 0.00%
2001-08-27 0 0.420 0.420 0.450 0.350 0.410 82,000 32,100 0.3915 3.190 3.190 3.418 2.659 3.114 10,795 2.9736 5.00%
2001-08-24 0 0.400 0.400 0.410 0.400 0.420 60,000 24,700 0.4117 3.038 3.038 3.114 3.038 3.190 7,899 3.1270 -11.11%
2001-08-23 0 0.450 0.420 0.450 0.430 0.450 50,000 22,100 0.4420 3.418 3.190 3.418 3.266 3.418 6,582 3.3575 5.88%
2001-08-22 0 0.425 0.420 0.490 - - 0 0 - 3.228 3.190 3.722 - - 0 - 0.00%
2001-08-21 0 0.425 0.425 0.550 0.420 0.450 514,000 215,940 0.4201 3.228 3.228 4.178 3.190 3.418 67,667 3.1912 -13.27%
2001-08-20 0 0.490 0.450 0.490 0.450 0.490 12,000 5,740 0.4783 3.722 3.418 3.722 3.418 3.722 1,580 3.6334 19.51%
2001-08-17 0 0.410 0.410 - 0.410 0.410 30,000 12,300 0.4100 3.114 3.114 - 3.114 3.114 3,949 3.1144 -4.65%
2001-08-16 0 0.440 0.420 0.480 0.440 0.440 12,000 5,280 0.4400 3.266 3.118 3.563 3.266 3.266 1,617 3.2663 -2.22%
2001-08-15 0 0.450 0.430 - 0.450 0.450 50,000 22,500 0.4500 3.341 3.192 - 3.341 3.341 6,735 3.3405 7.14%
2001-08-14 0 0.420 0.405 0.500 0.405 0.460 206,000 93,590 0.4543 3.118 3.006 3.712 3.006 3.415 27,750 3.3726 0.00%
2001-08-13 0 0.420 0.420 0.460 - - 0 0 - 3.118 3.118 3.415 - - 0 - 0.00%
2001-08-10 0 0.420 0.420 0.480 - - 0 0 - 3.118 3.118 3.563 - - 0 - 3.70%
2001-08-09 0 0.405 0.400 0.405 0.400 0.460 920,000 392,900 0.4271 3.006 2.969 3.006 2.969 3.415 123,932 3.1703 -19.00%
2001-08-08 0 0.500 0.465 0.590 - - 0 0 - 3.712 3.452 4.380 - - 0 - 0.00%
2001-08-07 0 0.500 0.480 0.550 - - 0 0 - 3.712 3.563 4.083 - - 0 - 0.00%
2001-08-06 0 0.500 0.485 0.490 0.475 0.570 368,000 193,650 0.5262 3.712 3.600 3.637 3.526 4.231 49,573 3.9064 -7.41%
2001-08-03 0 0.540 0.530 0.540 0.540 0.590 136,000 74,660 0.5490 4.009 3.934 4.009 4.009 4.380 18,320 4.0752 -10.00%
2001-08-02 0 0.600 0.560 0.600 0.590 0.600 100,000 59,600 0.5960 4.454 4.157 4.454 4.380 4.454 13,471 4.4244 0.00%
2001-08-01 0 0.600 0.580 0.600 0.550 0.600 212,000 124,200 0.5858 4.454 4.306 4.454 4.083 4.454 28,558 4.3490 0.00%
2001-07-31 0 0.600 0.560 0.600 0.590 0.600 60,000 35,700 0.5950 4.454 4.157 4.454 4.380 4.454 8,083 4.4169 0.00%
2001-07-30 0 0.600 0.550 0.600 0.590 0.600 404,000 242,300 0.5998 4.454 4.083 4.454 4.380 4.454 54,422 4.4522 0.00%
2001-07-27 0 0.600 0.540 0.620 0.600 0.600 50,000 30,000 0.6000 4.454 4.009 4.603 4.454 4.454 6,735 4.4541 1.69%
2001-07-26 0 0.590 0.540 0.600 0.590 0.590 96,000 56,640 0.5900 4.380 4.009 4.454 4.380 4.380 12,932 4.3798 -1.67%
2001-07-24 0 0.600 0.550 0.610 0.600 0.600 54,000 32,400 0.6000 4.454 4.083 4.528 4.454 4.454 7,274 4.4541 15.38%
2001-07-23 0 0.520 0.480 0.600 - - 0 0 - 3.860 3.563 4.454 - - 0 - 0.00%
2001-07-20 0 0.520 0.520 0.550 0.500 0.500 10,000 5,000 0.5000 3.860 3.860 4.083 3.712 3.712 1,347 3.7117 4.00%
2001-07-19 0 0.500 0.500 0.600 0.500 0.500 44,000 22,000 0.5000 3.712 3.712 4.454 3.712 3.712 5,927 3.7117 -10.71%
2001-07-18 0 0.560 0.520 0.560 0.520 0.560 12,000 6,320 0.5267 4.157 3.860 4.157 3.860 4.157 1,617 3.9097 0.00%
2001-07-17 0 0.560 0.500 0.580 - - 0 0 - 4.157 3.712 4.306 - - 0 - 0.00%
2001-07-16 0 0.560 0.560 0.580 0.560 0.560 8,000 4,480 0.5600 4.157 4.157 4.306 4.157 4.157 1,078 4.1571 3.70%
2001-07-13 0 0.540 0.530 0.580 - - 0 0 - 4.009 3.934 4.306 - - 0 - 0.00%
2001-07-12 0 0.540 0.540 0.580 - - 0 0 - 4.009 4.009 4.306 - - 0 - 0.00%
2001-07-11 0 0.540 0.530 0.570 0.540 0.550 2,192,000 1,184,180 0.5402 4.009 3.934 4.231 4.009 4.083 295,282 4.0103 -10.00%
2001-07-10 0 0.600 0.530 0.620 0.600 0.600 60,000 36,000 0.6000 4.454 3.934 4.603 4.454 4.454 8,083 4.4541 0.00%
2001-07-09 0 0.600 0.550 0.560 0.530 0.610 162,000 89,520 0.5526 4.454 4.083 4.157 3.934 4.528 21,823 4.1021 13.21%
2001-07-05 0 0.530 0.530 0.540 0.510 0.600 3,542,000 1,835,600 0.5182 3.934 3.934 4.009 3.786 4.454 477,139 3.8471 -15.87%
2001-07-04 0 0.630 0.570 - 0.560 0.630 56,000 34,520 0.6164 4.677 4.231 - 4.157 4.677 7,544 4.5760 5.00%
2001-07-03 0 0.600 0.560 - 0.480 0.600 120,000 65,960 0.5497 4.454 4.157 - 3.563 4.454 16,165 4.0804 17.65%
2001-06-29 0 0.510 - 0.490 0.490 0.700 252,000 136,190 0.5404 3.786 - 3.637 3.637 5.196 33,947 4.0119 2.00%
2001-06-28 0 0.500 - 0.500 0.500 0.500 200,000 100,000 0.5000 3.712 - 3.712 3.712 3.712 26,942 3.7117 -28.57%
2001-06-27 0 0.700 - 0.710 - - 0 0 - 5.196 - 5.271 - - 0 - 0.00%
2001-06-26 0 0.700 - 0.700 0.700 0.700 20,000 14,000 0.7000 5.196 - 5.196 5.196 5.196 2,694 5.1964 0.00%
2001-06-22 0 0.700 - 0.720 - - 0 0 - 5.196 - 5.345 - - 0 - 0.00%
2001-06-21 0 0.700 0.700 - 0.680 0.700 132,000 92,000 0.6970 5.196 5.196 - 5.048 5.196 17,782 5.1739 2.94%
2001-06-20 0 0.680 - 0.700 - - 0 0 - 5.048 - 5.196 - - 0 - 0.00%
2001-06-19 0 0.680 - 0.700 0.680 0.680 50,000 34,000 0.6800 5.048 - 5.196 5.048 5.048 6,735 5.0479 -4.23%
2001-06-18 0 0.710 0.710 0.720 0.650 0.680 52,000 34,160 0.6569 5.271 5.271 5.345 4.825 5.048 7,005 4.8766 4.41%
2001-06-15 0 0.680 0.670 0.690 0.670 0.680 110,000 74,700 0.6791 5.048 4.974 5.122 4.974 5.048 14,818 5.0412 -1.45%
2001-06-14 0 0.690 0.690 0.730 0.690 0.690 80,000 55,200 0.6900 5.122 5.122 5.419 5.122 5.122 10,777 5.1222 -2.82%
2001-06-13 0 0.710 0.710 0.750 0.710 0.710 6,000 4,260 0.7100 5.271 5.271 5.568 5.271 5.271 808 5.2706 0.00%
2001-06-12 0 0.710 0.710 0.750 0.710 0.780 554,000 406,080 0.7330 5.271 5.271 5.568 5.271 5.790 74,629 5.4413 -6.58%
2001-06-11 0 0.760 0.740 0.770 0.730 0.770 186,000 141,720 0.7619 5.642 5.493 5.716 5.419 5.716 25,056 5.6562 4.11%
2001-06-08 0 0.730 0.730 0.740 0.730 0.750 296,000 219,860 0.7428 5.419 5.419 5.493 5.419 5.568 39,874 5.5139 -1.35%
2001-06-07 0 0.740 0.700 0.740 - - 0 0 - 5.493 5.196 5.493 - - 0 - 0.00%
2001-06-06 0 0.740 0.710 0.740 0.740 0.740 50,000 37,000 0.7400 5.493 5.271 5.493 5.493 5.493 6,735 5.4933 1.37%
2001-06-05 0 0.730 0.730 0.750 0.700 0.780 960,000 707,600 0.7371 5.419 5.419 5.568 5.196 5.790 129,320 5.4717 -5.19%
2001-06-04 0 0.770 0.760 0.770 0.780 0.790 380,000 298,400 0.7853 5.716 5.642 5.716 5.790 5.865 51,189 5.8293 1.32%
2001-06-01 0 0.760 0.750 0.770 0.730 0.780 498,000 382,660 0.7684 5.642 5.568 5.716 5.419 5.790 67,085 5.7041 0.00%
2001-05-31 0 0.760 0.700 0.760 0.720 0.790 530,000 404,040 0.7623 5.642 5.196 5.642 5.345 5.865 71,396 5.6592 11.76%
2001-05-30 0 0.680 0.670 0.780 0.670 0.770 462,000 312,440 0.6763 5.048 4.974 5.790 4.974 5.716 62,235 5.0203 -12.82%
2001-05-29 0 0.780 0.780 0.800 0.700 0.820 742,000 585,420 0.7890 5.790 5.790 5.939 5.196 6.087 99,954 5.8569 0.00%
2001-05-28 0 0.780 0.710 0.780 0.700 0.790 534,000 380,060 0.7117 5.790 5.271 5.790 5.196 5.865 71,934 5.2834 14.71%
2001-05-25 0 0.680 0.680 0.700 0.630 0.680 398,000 258,440 0.6493 5.048 5.048 5.196 4.677 5.048 53,614 4.8204 7.94%
2001-05-24 0 0.630 0.580 0.630 0.620 0.630 46,000 28,740 0.6248 4.677 4.306 4.677 4.603 4.677 6,197 4.6380 0.00%
2001-05-23 0 0.630 0.610 0.630 0.590 0.630 84,000 50,760 0.6043 4.677 4.528 4.677 4.380 4.677 11,316 4.4859 6.78%
2001-05-22 0 0.590 0.590 0.690 0.590 0.670 90,000 57,620 0.6402 4.380 4.380 5.122 4.380 4.974 12,124 4.7526 0.00%
2001-05-21 0 0.590 0.590 0.670 0.590 0.670 72,000 47,380 0.6581 4.380 4.380 4.974 4.380 4.974 9,699 4.8850 1.72%
2001-05-18 0 0.580 - 0.700 0.580 0.700 10,000 6,760 0.6760 4.306 - 5.196 4.306 5.196 1,347 5.0182 -7.94%
2001-05-17 0 0.630 0.630 0.690 0.630 0.690 142,000 92,620 0.6523 4.677 4.677 5.122 4.677 5.122 19,129 4.8420 -3.08%
2001-05-16 0 0.650 0.650 0.700 0.640 0.650 68,000 44,100 0.6485 4.825 4.825 5.196 4.751 4.825 9,160 4.8143 1.56%
2001-05-15 0 0.640 0.640 0.690 0.640 0.660 144,000 94,640 0.6572 4.751 4.751 5.122 4.751 4.899 19,398 4.8788 -3.03%
2001-05-14 0 0.660 0.660 0.690 0.630 0.680 100,000 65,060 0.6506 4.899 4.899 5.122 4.677 5.048 13,471 4.8297 0.00%
2001-05-11 0 0.660 0.660 - 0.660 0.700 118,000 78,680 0.6668 4.899 4.899 - 4.899 5.196 15,896 4.9498 0.00%
2001-05-10 0 0.660 0.660 0.700 0.660 0.700 68,000 46,300 0.6809 4.899 4.899 5.196 4.899 5.196 9,160 5.0545 -2.94%
2001-05-09 0 0.680 0.640 0.690 0.680 0.700 158,000 109,820 0.6951 5.048 4.751 5.122 5.048 5.196 21,284 5.1597 -1.45%
2001-05-08 0 0.690 0.690 0.720 0.690 0.740 66,000 47,340 0.7173 5.122 5.122 5.345 5.122 5.493 8,891 5.3246 0.00%
2001-05-07 0 0.690 0.690 0.730 0.650 0.800 694,000 496,340 0.7152 5.122 5.122 5.419 4.825 5.939 93,488 5.3091 13.11%
2001-05-04 0 0.610 0.680 0.710 0.560 0.750 1,084,000 721,060 0.6652 4.528 5.048 5.271 4.157 5.568 146,024 4.9379 12.96%
2001-05-03 0 0.540 0.540 0.590 0.540 0.600 92,000 53,180 0.5780 4.009 4.009 4.380 4.009 4.454 12,393 4.2911 5.88%
2001-05-02 0 0.510 0.510 - 0.510 0.550 22,000 12,020 0.5464 3.786 3.786 - 3.786 4.083 2,964 4.0559 5.15%
2001-04-27 0 0.485 0.485 - - - 0 0 - 3.600 3.600 - - - 0 - 0.00%
2001-04-26 0 0.485 0.450 0.530 0.485 0.540 180,000 91,040 0.5058 3.600 3.341 3.934 3.600 4.009 24,248 3.7546 -10.19%
2001-04-25 0 0.540 0.540 0.560 0.540 0.580 114,000 61,960 0.5435 4.009 4.009 4.157 4.009 4.306 15,357 4.0347 -5.26%
2001-04-24 0 0.570 0.570 0.650 0.520 0.570 236,000 130,000 0.5508 4.231 4.231 4.825 3.860 4.231 31,791 4.0892 3.64%
2001-04-23 0 0.550 0.520 0.550 - - 0 0 - 4.083 3.860 4.083 - - 0 - 0.00%
2001-04-20 0 0.550 0.500 0.600 0.550 0.650 302,000 177,600 0.5881 4.083 3.712 4.454 4.083 4.825 40,682 4.3656 -12.70%
2001-04-19 0 0.630 0.630 0.640 0.560 0.650 524,000 317,720 0.6063 4.677 4.677 4.751 4.157 4.825 70,587 4.5011 5.00%
2001-04-18 0 0.600 0.600 0.630 0.540 0.630 2,042,000 1,219,340 0.5971 4.454 4.454 4.677 4.009 4.677 275,075 4.4327 20.00%
2001-04-17 0 0.500 0.500 0.520 0.435 0.500 418,000 204,460 0.4891 3.712 3.712 3.860 3.229 3.712 56,308 3.6311 35.14%
2001-04-12 0 0.370 0.370 0.440 0.360 0.500 238,000 92,220 0.3875 2.747 2.747 3.266 2.672 3.712 32,061 2.8764 -17.78%
2001-04-11 0 0.450 - 0.450 0.420 0.530 176,000 80,040 0.4548 3.341 - 3.341 3.118 3.934 23,709 3.3760 -2.17%
2001-04-10 0 0.460 - 0.460 0.480 0.480 2,000 960 0.4800 3.415 - 3.415 3.563 3.563 269 3.5632 9.52%
2001-04-09 0 0.420 - 0.420 - - 0 0 - 3.118 - 3.118 - - 0 - 0.00%
2001-04-06 0 0.420 0.380 0.420 0.420 0.420 66,000 27,720 0.4200 3.118 2.821 3.118 3.118 3.118 8,891 3.1178 5.00%
2001-04-04 0 0.400 0.355 0.400 0.400 0.400 18,000 7,200 0.4000 2.969 2.635 2.969 2.969 2.969 2,425 2.9694 -1.23%
2001-04-03 0 0.405 0.405 - 0.360 0.360 2,000 720 0.3600 3.006 3.006 - 2.672 2.672 269 2.6724 1.25%
2001-04-02 0 0.400 0.395 - 0.400 0.445 124,000 52,490 0.4233 2.969 2.932 - 2.969 3.303 16,704 3.1424 -10.11%
2001-03-30 0 0.445 0.390 0.445 0.390 0.445 28,000 11,780 0.4207 3.303 2.895 3.303 2.895 3.303 3,772 3.1231 1.14%
2001-03-29 0 0.440 - 0.440 0.450 0.450 2,000 900 0.4500 3.266 - 3.266 3.341 3.341 269 3.3405 2.33%
2001-03-28 0 0.430 - 0.430 0.415 0.435 52,000 21,620 0.4158 3.192 - 3.192 3.081 3.229 7,005 3.0864 0.00%
2001-03-27 0 0.430 - 0.430 0.365 0.445 276,000 104,160 0.3774 3.192 - 3.192 2.710 3.303 37,180 2.8015 1.18%
2001-03-26 0 0.425 0.405 0.430 0.425 0.430 70,000 29,800 0.4257 3.155 3.006 3.192 3.155 3.192 9,430 3.1603 3.66%
2001-03-23 0 0.410 0.400 0.430 0.410 0.430 60,000 24,800 0.4133 3.044 2.969 3.192 3.044 3.192 8,083 3.0683 -4.65%
2001-03-22 0 0.430 0.380 0.430 - - 0 0 - 3.192 2.821 3.192 - - 0 - 0.00%
2001-03-21 0 0.430 0.380 0.430 - - 0 0 - 3.192 2.821 3.192 - - 0 - 0.00%
2001-03-20 0 0.430 0.370 0.430 0.365 0.430 104,000 38,170 0.3670 3.192 2.747 3.192 2.710 3.192 14,010 2.7245 10.26%
2001-03-19 0 0.390 0.370 - - - 0 0 - 2.895 2.747 - - - 0 - 0.00%
2001-03-16 0 0.390 0.390 0.430 0.390 0.395 350,000 136,990 0.3914 2.895 2.895 3.192 2.895 2.932 47,148 2.9055 0.00%
2001-03-15 0 0.390 0.340 0.390 0.360 0.390 112,000 41,380 0.3695 2.895 2.524 2.895 2.672 2.895 15,087 2.7427 18.18%
2001-03-14 0 0.330 0.330 - - - 50,000 17,000 0.3400 2.450 2.450 - - - 6,735 2.5240 0.00%
2001-03-13 0 0.330 0.330 0.390 0.300 0.380 400,000 136,160 0.3404 2.450 2.450 2.895 2.227 2.821 53,884 2.5269 -13.16%
2001-03-12 0 0.380 0.410 0.420 0.335 0.380 192,000 65,360 0.3404 2.821 3.044 3.118 2.487 2.821 25,864 2.5271 1.33%
2001-03-09 0 0.375 0.375 0.400 0.375 0.400 398,000 155,700 0.3912 2.784 2.784 2.969 2.784 2.969 53,614 2.9041 -6.25%
2001-03-08 0 0.400 - 0.440 0.400 0.500 204,000 96,200 0.4716 2.969 - 3.266 2.969 3.712 27,481 3.5007 -16.67%
2001-03-07 0 0.480 0.480 0.485 0.480 0.560 1,330,000 650,020 0.4887 3.563 3.563 3.600 3.563 4.157 179,163 3.6281 -4.00%
2001-03-06 0 0.500 0.500 0.540 - - 0 0 - 3.712 3.712 4.009 - - 0 - 0.00%
2001-03-05 0 0.500 0.500 0.590 0.500 0.500 14,000 7,000 0.5000 3.712 3.712 4.380 3.712 3.712 1,886 3.7117 -7.41%
2001-03-02 0 0.540 0.480 0.550 0.500 0.540 32,000 16,080 0.5025 4.009 3.563 4.083 3.712 4.009 4,311 3.7303 8.00%
2001-03-01 0 0.500 0.500 - 0.500 0.500 50,000 25,000 0.5000 3.712 3.712 - 3.712 3.712 6,735 3.7117 -3.85%
2001-02-28 0 0.520 0.520 0.580 0.520 0.560 130,000 72,080 0.5545 3.860 3.860 4.306 3.860 4.157 17,512 4.1160 -5.45%
2001-02-27 0 0.550 0.550 0.570 0.550 0.600 66,000 36,400 0.5515 4.083 4.083 4.231 4.083 4.454 8,891 4.0941 -3.51%
2001-02-26 0 0.570 0.560 0.570 0.570 0.590 132,000 77,040 0.5836 4.231 4.157 4.231 4.231 4.380 17,782 4.3326 -3.39%
2001-02-23 0 0.590 0.560 0.590 0.550 0.590 180,000 103,220 0.5734 4.380 4.157 4.380 4.083 4.380 24,248 4.2569 -3.28%
2001-02-22 0 0.610 - 0.610 0.610 0.610 2,000 1,220 0.6100 4.528 - 4.528 4.528 4.528 269 4.5283 1.67%
2001-02-21 0 0.600 0.540 0.600 0.550 0.630 48,000 26,660 0.5554 4.454 4.009 4.454 4.083 4.677 6,466 4.1231 1.69%
2001-02-20 0 0.590 0.560 0.630 0.590 0.600 328,000 194,240 0.5922 4.380 4.157 4.677 4.380 4.454 44,184 4.3961 0.00%
2001-02-19 0 0.590 0.570 0.630 0.560 0.590 286,000 163,400 0.5713 4.380 4.231 4.677 4.157 4.380 38,527 4.2412 5.36%
2001-02-16 0 0.560 0.510 0.560 0.580 0.580 50,000 29,000 0.5800 4.157 3.786 4.157 4.306 4.306 6,735 4.3056 12.00%
2001-02-15 0 0.500 0.500 0.580 0.500 0.610 64,000 33,700 0.5266 3.712 3.712 4.306 3.712 4.528 8,621 3.9089 -15.25%
2001-02-14 0 0.590 0.500 0.590 0.590 0.590 2,000 1,180 0.5900 4.380 3.712 4.380 4.380 4.380 269 4.3798 11.32%
2001-02-13 0 0.530 0.520 0.580 0.530 0.590 70,000 40,100 0.5729 3.934 3.860 4.306 3.934 4.380 9,430 4.2526 -11.67%
2001-02-12 0 0.600 0.580 0.630 0.580 0.650 488,000 302,160 0.6192 4.454 4.306 4.677 4.306 4.825 65,738 4.5964 -21.05%
2001-02-09 0 0.760 - 0.760 0.760 0.770 64,000 48,780 0.7622 5.642 - 5.642 5.642 5.716 8,621 5.6580 0.00%
2001-02-08 0 0.760 0.720 0.760 0.700 0.760 382,000 275,060 0.7201 5.642 5.345 5.642 5.196 5.642 51,459 5.3453 13.43%
2001-02-07 0 0.670 0.670 0.710 0.660 0.660 30,000 19,800 0.6600 4.974 4.974 5.271 4.899 4.899 4,041 4.8995 3.08%
2001-02-06 0 0.650 0.650 0.710 - - 0 0 - 4.825 4.825 5.271 - - 0 - 0.00%
2001-02-05 0 0.650 0.650 0.700 0.650 0.650 100,000 65,000 0.6500 4.825 4.825 5.196 4.825 4.825 13,471 4.8252 -1.52%
2001-02-02 0 0.660 0.660 0.710 0.660 0.670 58,000 38,580 0.6652 4.899 4.899 5.271 4.899 4.974 7,813 4.9379 -5.71%
2001-02-01 0 0.700 0.680 0.710 0.680 0.700 126,000 87,600 0.6952 5.196 5.048 5.271 5.048 5.196 16,973 5.1610 6.06%
2001-01-31 0 0.660 0.660 0.700 0.660 0.660 14,000 9,240 0.6600 4.899 4.899 5.196 4.899 4.899 1,886 4.8995 0.00%
2001-01-30 0 0.660 0.630 0.700 0.660 0.660 30,000 19,800 0.6600 4.899 4.677 5.196 4.899 4.899 4,041 4.8995 -2.94%
2001-01-29 0 0.680 0.660 0.680 - - 0 0 - 5.048 4.899 5.048 - - 0 - 0.00%
2001-01-23 0 0.680 0.640 0.710 - - 0 0 - 5.048 4.751 5.271 - - 0 - 0.00%
2001-01-22 0 0.680 0.640 0.720 0.680 0.680 30,000 20,400 0.6800 5.048 4.751 5.345 5.048 5.048 4,041 5.0479 -1.45%
2001-01-19 0 0.690 0.680 0.720 0.690 0.700 164,000 114,100 0.6957 5.122 5.048 5.345 5.122 5.196 22,092 5.1647 -1.43%
2001-01-18 0 0.700 0.670 0.700 - - 0 0 - 5.196 4.974 5.196 - - 0 - -1.41%
2001-01-17 0 0.710 0.640 0.710 0.670 0.710 126,000 85,220 0.6763 5.271 4.751 5.271 4.974 5.271 16,973 5.0208 0.00%
2001-01-16 0 0.710 0.670 0.720 0.670 0.710 192,000 133,840 0.6971 5.271 4.974 5.345 4.974 5.271 25,864 5.1747 2.90%
2001-01-15 0 0.690 0.690 0.720 0.690 0.690 10,000 6,900 0.6900 5.122 5.122 5.345 5.122 5.122 1,347 5.1222 1.47%
2001-01-12 0 0.680 0.670 0.680 - - 0 0 - 5.048 4.974 5.048 - - 0 - -5.56%
2001-01-11 0 0.720 0.620 - 0.620 0.720 628,000 421,500 0.6712 5.345 4.603 - 4.603 5.345 84,597 4.9824 9.09%
2001-01-10 0 0.660 0.620 0.690 0.660 0.670 50,000 33,300 0.6660 4.899 4.603 5.122 4.899 4.974 6,735 4.9440 0.00%
2001-01-09 0 0.660 0.660 0.710 0.660 0.700 70,000 47,300 0.6757 4.899 4.899 5.271 4.899 5.196 9,430 5.0161 0.00%
2001-01-08 0 0.660 0.660 0.700 0.660 0.670 40,000 26,700 0.6675 4.899 4.899 5.196 4.899 4.974 5,388 4.9551 -5.71%
2001-01-05 0 0.700 0.650 - 0.670 0.700 174,000 121,260 0.6969 5.196 4.825 - 4.974 5.196 23,439 5.1734 4.48%
2001-01-04 0 0.670 0.650 - - - 0 0 - 4.974 4.825 - - - 0 - 0.00%
2001-01-03 0 0.670 0.630 0.670 - - 0 0 - 4.974 4.677 4.974 - - 0 - 0.00%
2001-01-02 0 0.670 0.650 - - - 0 0 - 4.974 4.825 - - - 0 - 0.00%
2000-12-29 0 0.670 0.670 0.680 0.670 0.670 80,000 53,600 0.6700 4.974 4.974 5.048 4.974 4.974 10,777 4.9737 0.00%
2000-12-28 0 0.670 0.670 0.690 0.660 0.660 12,000 7,920 0.6600 4.974 4.974 5.122 4.899 4.899 1,617 4.8995 -1.47%
2000-12-27 0 0.680 0.640 - 0.640 0.680 154,515 103,864 0.6722 5.048 4.751 - 4.751 5.048 20,815 4.9900 6.25%
2000-12-22 0 0.640 0.640 - - - 0 0 - 4.751 4.751 - - - 0 - 0.00%
2000-12-21 0 0.640 0.640 - 0.630 0.670 94,000 61,140 0.6504 4.751 4.751 - 4.677 4.974 12,663 4.8284 0.00%
2000-12-20 0 0.640 0.640 0.680 0.640 0.650 196,000 126,580 0.6458 4.751 4.751 5.048 4.751 4.825 26,403 4.7942 0.00%
2000-12-19 0 0.640 0.640 0.680 0.640 0.690 528,000 354,420 0.6713 4.751 4.751 5.048 4.751 5.122 71,126 4.9830 -8.57%
2000-12-18 0 0.700 0.680 0.700 0.690 0.700 194,000 135,000 0.6959 5.196 5.048 5.196 5.122 5.196 26,134 5.1658 6.06%
2000-12-15 0 0.660 0.660 0.710 0.660 0.670 340,000 226,400 0.6659 4.899 4.899 5.271 4.899 4.974 45,801 4.9431 0.00%
2000-12-14 0 0.660 0.610 0.630 0.610 0.740 650,000 431,100 0.6632 4.899 4.528 4.677 4.528 5.493 87,561 4.9234 -10.81%
2000-12-13 0 0.740 0.690 0.760 0.650 0.740 318,000 216,280 0.6801 5.493 5.122 5.642 4.825 5.493 42,837 5.0489 10.45%
2000-12-12 0 0.670 0.670 0.700 0.660 0.680 860,000 576,200 0.6700 4.974 4.974 5.196 4.899 5.048 115,850 4.9737 -4.29%
2000-12-11 0 0.700 0.700 - 0.700 0.700 10,000 7,000 0.7000 5.196 5.196 - 5.196 5.196 1,347 5.1964 -2.78%
2000-12-08 0 0.720 - 0.740 - - 0 0 - 5.345 - 5.493 - - 0 - 0.00%
2000-12-07 0 0.720 0.670 0.730 - - 0 0 - 5.345 4.974 5.419 - - 0 - 0.00%
2000-12-06 0 0.720 0.700 0.740 0.700 0.720 290,000 205,400 0.7083 5.345 5.196 5.493 5.196 5.345 39,066 5.2578 7.46%
2000-12-05 0 0.670 0.660 0.690 - - 0 0 - 4.974 4.899 5.122 - - 0 - 0.00%
2000-12-04 0 0.670 0.660 0.710 0.660 0.670 120,000 80,340 0.6695 4.974 4.899 5.271 4.899 4.974 16,165 4.9700 -2.90%
2000-12-01 0 0.690 0.690 - 0.640 0.690 26,000 17,040 0.6554 5.122 5.122 - 4.751 5.122 3,502 4.8652 6.15%
2000-11-30 0 0.650 0.650 - 0.630 0.660 302,000 196,920 0.6521 4.825 4.825 - 4.677 4.899 40,682 4.8405 -1.52%
2000-11-29 0 0.660 0.660 0.690 0.650 0.660 250,000 163,500 0.6540 4.899 4.899 5.122 4.825 4.899 33,677 4.8549 -1.49%
2000-11-28 0 0.670 0.670 - 0.670 0.680 100,000 67,300 0.6730 4.974 4.974 - 4.974 5.048 13,471 4.9960 1.52%
2000-11-27 0 0.660 0.660 - 0.660 0.710 246,000 164,460 0.6685 4.899 4.899 - 4.899 5.271 33,138 4.9628 -7.04%
2000-11-24 0 0.710 0.700 0.750 - - 0 0 - 5.271 5.196 5.568 - - 0 - 0.00%
2000-11-23 0 0.710 0.710 0.780 0.710 0.710 20,000 14,200 0.7100 5.271 5.271 5.790 5.271 5.271 2,694 5.2706 -4.05%
2000-11-22 0 0.740 - - - - 0 0 - 5.493 - - - - 0 - 0.00%
2000-11-21 0 0.740 0.710 0.780 - - 0 0 - 5.493 5.271 5.790 - - 0 - 0.00%
2000-11-20 0 0.740 0.710 0.750 - - 210,000 155,400 0.7400 5.493 5.271 5.568 - - 28,289 5.4933 0.00%
2000-11-17 0 0.740 0.730 0.750 0.730 0.760 320,000 238,640 0.7458 5.493 5.419 5.568 5.419 5.642 43,107 5.5360 -2.63%
2000-11-16 0 0.760 0.760 0.800 0.760 0.790 430,000 335,240 0.7796 5.642 5.642 5.939 5.642 5.865 57,925 5.7875 -3.80%
2000-11-15 0 0.790 0.790 0.820 0.780 0.800 318,000 251,660 0.7914 5.865 5.865 6.087 5.790 5.939 42,837 5.8748 -2.47%
2000-11-14 0 0.810 0.790 0.820 0.750 0.890 504,000 410,200 0.8139 6.013 5.865 6.087 5.568 6.607 67,893 6.0418 -8.99%
2000-11-13 0 0.890 0.890 0.900 0.850 1.070 938,000 905,060 0.9649 6.607 6.607 6.681 6.310 7.943 126,357 7.1627 -9.18%
2000-11-10 0 0.980 0.920 0.980 0.920 0.980 314,000 300,400 0.9567 7.275 6.830 7.275 6.830 7.275 42,299 7.1019 4.26%
2000-11-09 0 0.940 0.920 0.940 0.900 0.940 130,000 119,360 0.9182 6.978 6.830 6.978 6.681 6.978 17,512 6.8158 -4.08%
2000-11-08 0 0.980 0.980 1.000 0.880 1.020 202,000 187,340 0.9274 7.275 7.275 7.423 6.533 7.572 27,211 6.8847 11.36%
2000-11-07 0 0.880 0.880 - 0.860 0.880 250,000 217,700 0.8708 6.533 6.533 - 6.384 6.533 33,677 6.4643 0.00%
2000-11-06 0 0.880 0.840 0.880 0.800 0.900 796,000 684,600 0.8601 6.533 6.236 6.533 5.939 6.681 107,228 6.3845 7.32%
2000-11-03 0 0.820 0.820 0.850 0.810 0.830 376,000 311,720 0.8290 6.087 6.087 6.310 6.013 6.161 50,651 6.1543 0.00%
2000-11-02 0 0.820 0.810 0.830 0.820 0.830 282,000 233,040 0.8264 6.087 6.013 6.161 6.087 6.161 37,988 6.1346 -1.20%
2000-11-01 0 0.830 0.810 0.830 0.790 0.830 300,000 246,600 0.8220 6.161 6.013 6.161 5.865 6.161 40,413 6.1021 5.06%
2000-10-31 0 0.790 0.790 0.830 0.700 0.790 4,128,000 3,070,540 0.7438 5.865 5.865 6.161 5.196 5.865 556,078 5.5218 8.22%
2000-10-30 0 0.730 0.730 0.740 0.730 0.750 1,414,000 1,043,620 0.7381 5.419 5.419 5.493 5.419 5.568 190,478 5.4789 -2.67%
2000-10-27 0 0.750 0.750 0.820 0.750 0.780 20,000 15,240 0.7620 5.568 5.568 6.087 5.568 5.790 2,694 5.6566 -9.64%
2000-10-26 0 0.830 0.780 0.840 0.800 0.840 42,000 34,640 0.8248 6.161 5.790 6.236 5.939 6.236 5,658 6.1226 -5.68%
2000-10-25 0 0.880 0.780 - 0.780 0.880 106,000 86,960 0.8204 6.533 5.790 - 5.790 6.533 14,279 6.0900 15.79%
2000-10-24 0 0.760 0.760 0.800 0.760 0.800 130,000 99,800 0.7677 5.642 5.642 5.939 5.642 5.939 17,512 5.6989 0.00%
2000-10-23 0 0.760 0.760 0.780 0.740 0.760 112,000 83,080 0.7418 5.642 5.642 5.790 5.493 5.642 15,087 5.5066 -2.56%
2000-10-20 0 0.780 0.780 0.800 0.750 0.760 22,000 16,660 0.7573 5.790 5.790 5.939 5.568 5.642 2,964 5.6216 8.33%
2000-10-19 0 0.720 0.720 0.770 0.650 0.730 140,000 97,760 0.6983 5.345 5.345 5.716 4.825 5.419 18,859 5.1837 -6.49%
2000-10-18 0 0.770 0.770 0.790 0.770 0.800 408,000 316,860 0.7766 5.716 5.716 5.865 5.716 5.939 54,961 5.7652 -4.94%
2000-10-17 0 0.810 0.800 0.830 0.800 0.810 60,000 48,500 0.8083 6.013 5.939 6.161 5.939 6.013 8,083 6.0006 0.00%
2000-10-16 0 0.810 0.750 - 0.750 0.810 150,000 114,780 0.7652 6.013 5.568 - 5.568 6.013 20,206 5.6804 8.00%
2000-10-13 0 0.750 0.720 0.800 0.720 0.840 300,000 234,920 0.7831 5.568 5.345 5.939 5.345 6.236 40,413 5.8130 -6.25%
2000-10-12 0 0.800 0.780 0.840 0.770 0.800 18,000 14,160 0.7867 5.939 5.790 6.236 5.716 5.939 2,425 5.8398 1.27%
2000-10-11 0 0.790 0.780 0.800 0.770 0.850 520,000 424,360 0.8161 5.865 5.790 5.939 5.716 6.310 70,049 6.0581 -13.19%
2000-10-10 0 0.910 - 0.910 - - 0 0 - 6.755 - 6.755 - - 0 - 0.00%
2000-10-09 0 0.910 0.860 0.910 - - 0 0 - 6.755 6.384 6.755 - - 0 - 0.00%
2000-10-05 0 0.910 0.880 0.910 0.910 0.910 40,000 36,400 0.9100 6.755 6.533 6.755 6.755 6.755 5,388 6.7553 1.11%
2000-10-04 0 0.900 0.900 - - - 40,000 36,800 0.9200 6.681 6.681 - - - 5,388 6.8295 0.00%
2000-10-03 0 0.900 0.860 0.920 0.900 0.900 30,000 27,000 0.9000 6.681 6.384 6.830 6.681 6.681 4,041 6.6811 0.00%
2000-09-29 0 0.900 0.870 0.950 0.900 0.930 220,000 201,000 0.9136 6.681 6.458 7.052 6.681 6.904 29,636 6.7823 5.88%
2000-09-28 0 0.850 0.850 - 0.850 0.850 36,000 30,600 0.8500 6.310 6.310 - 6.310 6.310 4,850 6.3099 -3.41%
2000-09-27 0 0.880 0.870 0.930 0.880 0.880 20,000 17,600 0.8800 6.533 6.458 6.904 6.533 6.533 2,694 6.5326 -2.22%
2000-09-26 0 0.900 0.900 0.920 0.900 0.940 56,000 52,400 0.9357 6.681 6.681 6.830 6.681 6.978 7,544 6.9462 -8.16%
2000-09-25 0 0.980 0.960 - 0.950 0.980 224,000 214,260 0.9565 7.275 7.126 - 7.052 7.275 30,175 7.1006 7.69%
2000-09-22 0 0.910 0.870 0.910 0.850 0.910 250,000 217,740 0.8710 6.755 6.458 6.755 6.310 6.755 33,677 6.4655 7.06%
2000-09-21 0 0.850 0.810 0.900 0.850 0.920 246,000 217,620 0.8846 6.310 6.013 6.681 6.310 6.830 33,138 6.5670 -9.57%
2000-09-20 0 0.940 0.940 0.960 0.940 0.940 30,000 28,200 0.9400 6.978 6.978 7.126 6.978 6.978 4,041 6.9780 -1.05%
2000-09-19 0 0.950 0.900 - 0.850 0.950 202,000 177,500 0.8787 7.052 6.681 - 6.310 7.052 27,211 6.5231 4.40%
2000-09-18 0 0.910 0.910 0.980 0.910 0.940 96,000 87,960 0.9163 6.755 6.755 7.275 6.755 6.978 12,932 6.8017 -7.14%
2000-09-15 0 0.980 0.950 1.020 0.980 0.990 138,000 136,220 0.9871 7.275 7.052 7.572 7.275 7.349 18,590 7.3277 -4.85%
2000-09-14 0 1.030 0.980 1.050 0.980 1.030 128,000 127,500 0.9961 7.646 7.275 7.795 7.275 7.646 17,243 7.3944 0.98%
2000-09-12 0 1.020 0.980 1.020 1.010 1.100 404,000 420,020 1.0397 7.572 7.275 7.572 7.498 8.166 54,422 7.7178 -8.93%
2000-09-11 0 1.120 1.100 1.120 1.050 1.120 208,000 221,980 1.0672 8.314 8.166 8.314 7.795 8.314 28,019 7.9224 -0.88%
2000-09-08 0 1.130 1.130 1.180 1.130 1.170 130,000 151,220 1.1632 8.388 8.388 8.760 8.388 8.685 17,512 8.6352 -5.04%
2000-09-07 0 1.190 1.170 1.210 1.150 1.250 860,000 1,033,900 1.2022 8.834 8.685 8.982 8.537 9.279 115,850 8.9245 -4.03%
2000-09-06 0 1.240 1.230 1.280 1.240 1.250 350,000 434,700 1.2420 9.205 9.131 9.502 9.205 9.279 47,148 9.2199 -1.59%
2000-09-05 0 1.260 1.260 1.290 1.260 1.300 142,000 181,220 1.2762 9.354 9.354 9.576 9.354 9.650 19,129 9.4737 -0.79%
2000-09-04 0 1.270 1.260 1.290 1.270 1.300 58,000 74,620 1.2866 9.428 9.354 9.576 9.428 9.650 7,813 9.5506 -2.31%
2000-09-01 0 1.300 1.270 1.300 1.290 1.300 268,000 344,240 1.2845 9.650 9.428 9.650 9.576 9.650 36,102 9.5352 0.00%
2000-08-31 0 1.300 1.290 1.320 1.300 1.320 356,000 462,920 1.3003 9.650 9.576 9.799 9.650 9.799 47,956 9.6529 -1.52%
2000-08-30 0 1.320 1.300 1.320 1.320 1.340 430,000 560,800 1.3042 9.799 9.650 9.799 9.799 9.947 57,925 9.6815 0.00%
2000-08-29 0 1.320 1.310 1.330 1.320 1.330 170,000 223,000 1.3118 9.799 9.725 9.873 9.799 9.873 22,900 9.7378 -0.75%
2000-08-28 0 1.330 1.280 1.330 1.260 1.340 60,000 77,960 1.2993 9.873 9.502 9.873 9.354 9.947 8,083 9.6455 5.56%
2000-08-25 0 1.260 1.260 1.300 1.250 1.260 90,000 113,000 1.2556 9.354 9.354 9.650 9.279 9.354 12,124 9.3205 -0.79%
2000-08-24 0 1.270 1.250 1.270 1.260 1.270 46,000 58,220 1.2657 9.428 9.279 9.428 9.354 9.428 6,197 9.3955 -0.78%
2000-08-23 0 1.280 1.270 1.300 1.240 1.330 790,000 1,018,480 1.2892 9.502 9.428 9.650 9.205 9.873 106,420 9.5704 -3.76%
2000-08-22 0 1.330 1.330 1.340 1.310 1.360 352,000 467,380 1.3278 9.873 9.873 9.947 9.725 10.10 47,417 9.8567 1.53%
2000-08-21 0 1.360 1.360 1.370 1.360 1.420 590,000 814,260 1.3801 9.725 9.725 9.796 9.725 10.15 82,512 9.8684 0.00%
2000-08-18 0 1.360 1.360 1.380 1.330 1.370 230,000 310,780 1.3512 9.725 9.725 9.868 9.510 9.796 32,166 9.6619 0.00%
2000-08-17 0 1.360 1.360 1.380 1.360 1.420 874,000 1,219,500 1.3953 9.725 9.725 9.868 9.725 10.15 122,229 9.9772 -2.16%
2000-08-16 0 1.390 1.380 1.410 1.370 1.420 734,000 1,024,020 1.3951 9.939 9.868 10.08 9.796 10.15 102,650 9.9758 2.96%
2000-08-15 0 1.350 1.350 1.380 1.340 1.420 1,170,000 1,616,200 1.3814 9.653 9.653 9.868 9.582 10.15 163,625 9.8775 0.00%
2000-08-14 0 1.350 1.350 1.360 1.320 1.510 2,244,000 3,132,760 1.3961 9.653 9.653 9.725 9.439 10.80 313,824 9.9825 -10.60%
2000-08-11 0 1.510 1.490 1.510 1.490 1.760 6,228,000 10,260,620 1.6475 10.80 10.65 10.80 10.65 12.58 870,988 11.780 -19.25%
2000-08-10 0 1.870 1.870 1.890 1.870 2.075 4,386,000 8,713,420 1.9866 13.37 13.37 13.51 13.37 14.84 613,384 14.205 -2.60%
2000-08-09 0 1.920 1.920 1.930 1.730 1.940 2,430,000 4,466,080 1.8379 13.73 13.73 13.80 12.37 13.87 339,836 13.142 12.94%
2000-08-08 0 1.700 1.700 1.730 1.700 1.790 872,000 1,504,360 1.7252 12.16 12.16 12.37 12.16 12.80 121,949 12.336 -2.30%
2000-08-07 0 1.740 1.740 1.750 1.630 1.780 2,100,000 3,602,500 1.7155 12.44 12.44 12.51 11.66 12.73 293,686 12.267 9.43%
2000-08-04 0 1.590 1.560 1.590 1.530 1.590 384,000 601,380 1.5661 11.37 11.15 11.37 10.94 11.37 53,703 11.198 5.30%
2000-08-03 0 1.510 1.510 1.520 1.510 1.550 240,000 365,660 1.5236 10.80 10.80 10.87 10.80 11.08 33,564 10.894 -1.31%
2000-08-02 0 1.530 1.500 1.540 1.510 1.560 856,000 1,305,360 1.5250 10.94 10.73 11.01 10.80 11.15 119,712 10.904 1.32%
2000-08-01 0 1.510 1.510 1.540 1.450 1.560 496,000 746,880 1.5058 10.80 10.80 11.01 10.37 11.15 69,366 10.767 3.42%
2000-07-31 0 1.460 1.430 1.500 1.380 1.460 620,000 873,280 1.4085 10.44 10.23 10.73 9.868 10.44 86,707 10.072 0.69%
2000-07-28 0 1.450 1.430 1.460 1.390 1.530 1,026,000 1,479,980 1.4425 10.37 10.23 10.44 9.939 10.94 143,486 10.314 -6.45%
2000-07-27 0 1.550 1.520 1.550 1.510 1.600 628,000 983,340 1.5658 11.08 10.87 11.08 10.80 11.44 87,826 11.196 4.03%
2000-07-26 0 1.490 1.480 1.490 1.460 1.630 2,282,000 3,510,020 1.5381 10.65 10.58 10.65 10.44 11.66 319,138 10.998 2.05%
2000-07-25 0 1.460 1.460 1.490 1.300 1.500 1,530,000 2,142,440 1.4003 10.44 10.44 10.65 9.296 10.73 213,971 10.013 10.61%
2000-07-24 0 1.320 1.320 1.350 1.290 1.320 168,000 218,640 1.3014 9.439 9.439 9.653 9.224 9.439 23,495 9.3059 0.76%
2000-07-21 0 1.310 1.300 1.310 1.270 1.310 720,000 932,680 1.2954 9.367 9.296 9.367 9.081 9.367 100,692 9.2627 3.97%
2000-07-20 0 1.260 1.260 1.270 1.250 1.320 628,000 798,060 1.2708 9.010 9.010 9.081 8.938 9.439 87,826 9.0868 -1.56%
2000-07-19 0 1.280 1.270 1.310 1.250 1.360 1,016,000 1,323,440 1.3026 9.153 9.081 9.367 8.938 9.725 142,088 9.3142 0.00%
2000-07-18 0 1.280 1.270 1.290 1.270 1.280 940,000 1,199,100 1.2756 9.153 9.081 9.224 9.081 9.153 131,459 9.1215 -0.78%
2000-07-17 0 1.290 1.290 1.310 1.220 1.310 1,292,000 1,660,120 1.2849 9.224 9.224 9.367 8.724 9.367 180,687 9.1878 3.20%
2000-07-14 0 1.250 1.220 1.250 1.180 1.250 1,530,000 1,830,880 1.1967 8.938 8.724 8.938 8.438 8.938 213,971 8.5567 2.46%
2000-07-13 0 1.220 1.200 1.240 1.220 1.290 478,000 603,320 1.2622 8.724 8.581 8.867 8.724 9.224 66,848 9.0252 -2.40%
2000-07-12 0 1.250 1.250 1.280 1.150 1.290 776,000 957,440 1.2338 8.938 8.938 9.153 8.223 9.224 108,524 8.8224 1.63%
2000-07-11 0 1.230 1.230 1.240 1.190 1.270 618,000 767,440 1.2418 8.795 8.795 8.867 8.509 9.081 86,428 8.8796 -4.65%
2000-07-10 0 1.290 1.290 1.300 1.260 1.380 950,000 1,251,280 1.3171 9.224 9.224 9.296 9.010 9.868 132,858 9.4182 0.00%
2000-07-07 0 1.290 1.270 1.300 1.200 1.330 1,192,000 1,515,980 1.2718 9.224 9.081 9.296 8.581 9.510 166,702 9.0940 -3.01%
2000-07-06 0 1.330 1.310 1.330 1.250 1.350 1,624,000 2,129,120 1.3110 9.510 9.367 9.510 8.938 9.653 227,117 9.3746 -5.00%
2000-07-05 0 1.400 1.390 1.420 1.370 1.700 6,250,000 9,597,660 1.5356 10.01 9.939 10.15 9.796 12.16 874,065 10.980 5.26%
2000-07-04 0 1.330 1.330 1.340 1.010 1.330 4,126,000 5,228,560 1.2672 9.510 9.510 9.582 7.222 9.510 577,023 9.0613 29.13%
2000-07-03 0 1.030 1.010 1.030 0.860 1.030 2,088,000 2,016,520 0.9658 7.365 7.222 7.365 6.149 7.365 292,008 6.9057 19.77%
2000-06-30 0 0.860 0.840 0.850 0.800 0.900 3,031,000 2,603,040 0.8588 6.149 6.006 6.078 5.720 6.435 423,886 6.1409 7.50%
2000-06-29 0 0.800 0.770 0.800 0.770 0.910 2,242,000 1,879,640 0.8384 5.720 5.506 5.720 5.506 6.507 313,544 5.9948 0.00%
2000-06-28 0 0.800 0.790 0.820 0.760 0.820 622,000 497,060 0.7991 5.720 5.649 5.863 5.434 5.863 86,987 5.7142 3.90%
2000-06-27 0 0.770 0.810 0.830 0.770 0.820 410,000 328,300 0.8007 5.506 5.792 5.935 5.506 5.863 57,339 5.7256 -3.75%
2000-06-26 0 0.800 0.800 0.820 0.730 0.820 570,000 456,020 0.8000 5.720 5.720 5.863 5.220 5.863 79,715 5.7207 3.90%
2000-06-23 0 0.770 0.760 0.790 0.770 0.820 698,000 557,200 0.7983 5.506 5.434 5.649 5.506 5.863 97,616 5.7081 -9.41%
2000-06-22 0 0.850 - 0.850 0.780 0.950 848,000 721,400 0.8507 6.078 - 6.078 5.577 6.793 118,593 6.0830 -10.53%
2000-06-21 0 0.950 0.940 1.000 0.950 1.000 454,000 433,860 0.9556 6.793 6.721 7.151 6.793 7.151 63,492 6.8333 -5.00%
2000-06-20 0 1.000 0.980 1.000 1.000 1.000 80,000 80,000 1.0000 7.151 7.007 7.151 7.151 7.151 11,188 7.1505 0.00%
2000-06-19 0 1.000 0.980 - 1.000 1.000 80,000 80,000 1.0000 7.151 7.007 - 7.151 7.151 11,188 7.1505 -0.99%
2000-06-16 0 1.010 0.990 1.010 0.970 1.030 274,000 275,560 1.0057 7.222 7.079 7.222 6.936 7.365 38,319 7.1912 0.00%
2000-06-15 0 1.010 1.010 - 0.960 0.970 28,000 26,960 0.9629 7.222 7.222 - 6.864 6.936 3,916 6.8849 1.00%
2000-06-14 0 1.000 1.000 1.010 0.960 1.020 192,000 190,800 0.9938 7.151 7.151 7.222 6.864 7.294 26,851 7.1058 1.01%
2000-06-13 0 0.990 0.990 1.000 0.960 1.090 344,000 344,980 1.0028 7.079 7.079 7.151 6.864 7.794 48,109 7.1709 3.13%
2000-06-12 0 0.960 0.960 - 0.960 1.000 70,000 68,000 0.9714 6.864 6.864 - 6.864 7.151 9,790 6.9462 -4.00%
2000-06-09 0 1.000 1.000 1.050 0.960 1.000 70,000 67,600 0.9657 7.151 7.151 7.508 6.864 7.151 9,790 6.9053 0.00%
2000-06-08 0 1.000 - 1.000 1.000 1.040 50,000 51,520 1.0304 7.151 - 7.151 7.151 7.437 6,993 7.3679 0.00%
2000-06-07 0 1.000 1.000 - 0.960 1.010 72,000 71,140 0.9881 7.151 7.151 - 6.864 7.222 10,069 7.0651 -0.99%
2000-06-05 0 1.010 1.010 1.050 0.960 1.010 110,000 109,200 0.9927 7.222 7.222 7.508 6.864 7.222 15,384 7.0985 7.45%
2000-06-02 0 0.940 0.920 0.940 0.900 0.940 60,000 56,240 0.9373 6.721 6.578 6.721 6.435 6.721 8,391 6.7024 4.44%
2000-06-01 0 0.900 0.900 0.940 0.900 0.900 72,000 64,800 0.9000 6.435 6.435 6.721 6.435 6.435 10,069 6.4355 0.00%
2000-05-31 0 0.900 0.900 0.940 0.850 0.900 36,000 32,120 0.8922 6.435 6.435 6.721 6.078 6.435 5,035 6.3798 5.88%
2000-05-30 0 0.850 - 0.850 0.850 0.850 6,000 5,100 0.8500 6.078 - 6.078 6.078 6.078 839 6.0779 -3.41%
2000-05-29 0 0.880 0.840 - 0.840 0.880 22,000 19,280 0.8764 6.292 6.006 - 6.006 6.292 3,077 6.2664 0.00%
2000-05-26 0 0.880 0.810 0.880 - - 0 0 - 6.292 5.792 6.292 - - 0 - 0.00%
2000-05-25 0 0.880 0.880 0.900 0.860 0.900 144,000 127,840 0.8878 6.292 6.292 6.435 6.149 6.435 20,138 6.3481 -4.35%
2000-05-24 0 0.920 0.920 0.940 0.900 0.940 28,000 25,600 0.9143 6.578 6.578 6.721 6.435 6.721 3,916 6.5376 -6.12%
2000-05-23 0 0.980 0.940 0.980 0.960 1.000 126,000 122,800 0.9746 7.007 6.721 7.007 6.864 7.151 17,621 6.9689 -2.00%
2000-05-22 0 1.000 0.990 1.040 1.000 1.000 26,000 26,000 1.0000 7.151 7.079 7.437 7.151 7.151 3,636 7.1505 -4.76%
2000-05-19 0 1.050 - 1.150 1.050 1.050 30,000 31,500 1.0500 7.508 - 8.223 7.508 7.508 4,196 7.5080 0.00%
2000-05-18 0 1.050 1.040 1.100 1.050 1.100 126,000 134,300 1.0659 7.508 7.437 7.866 7.508 7.866 17,621 7.6215 -8.70%
2000-05-17 0 1.150 - 1.150 1.110 1.150 116,000 131,300 1.1319 8.223 - 8.223 7.937 8.223 16,223 8.0936 0.00%
2000-05-16 0 1.150 1.110 1.180 1.150 1.150 116,000 133,400 1.1500 8.223 7.937 8.438 8.223 8.223 16,223 8.2231 0.00%
2000-05-15 0 1.150 - 1.080 1.150 1.190 444,000 516,760 1.1639 8.223 - 7.723 8.223 8.509 62,094 8.3223 0.00%
2000-05-12 0 1.150 1.150 1.190 1.100 1.150 204,000 228,580 1.1205 8.223 8.223 8.509 7.866 8.223 28,529 8.0121 8.49%
2000-05-10 0 1.060 1.040 1.060 1.060 1.060 64,000 67,840 1.0600 7.580 7.437 7.580 7.580 7.580 8,950 7.5795 -3.64%
2000-05-09 0 1.100 1.100 1.180 1.090 1.180 422,000 483,300 1.1453 7.866 7.866 8.438 7.794 8.438 59,017 8.1892 -6.78%
2000-05-08 0 1.180 1.110 1.180 1.110 1.230 1,262,000 1,479,140 1.1721 8.438 7.937 8.438 7.937 8.795 176,491 8.3808 3.51%
2000-05-05 0 1.140 1.090 1.160 1.080 1.140 236,000 265,400 1.1246 8.152 7.794 8.295 7.723 8.152 33,005 8.0413 1.79%
2000-05-04 0 1.120 1.120 1.140 1.050 1.120 656,000 724,720 1.1048 8.009 8.009 8.152 7.508 8.009 91,742 7.8996 0.00%
2000-05-03 0 1.120 1.030 1.120 1.030 1.120 368,000 396,620 1.0778 8.009 7.365 8.009 7.365 8.009 51,465 7.7066 3.70%
2000-05-02 0 1.080 1.020 1.080 1.020 1.100 63,000 66,870 1.0614 7.723 7.294 7.723 7.294 7.866 8,811 7.5897 5.88%
2000-04-28 0 1.020 1.010 1.040 0.990 1.040 528,000 537,640 1.0183 7.294 7.222 7.437 7.079 7.437 73,841 7.2811 7.37%
2000-04-27 0 0.950 0.920 0.960 0.880 0.970 498,000 465,760 0.9353 6.793 6.578 6.864 6.292 6.936 69,645 6.6876 14.46%
2000-04-26 0 0.830 0.830 0.880 0.810 0.830 382,000 312,080 0.8170 5.935 5.935 6.292 5.792 5.935 53,423 5.8417 2.47%
2000-04-25 0 0.810 0.810 0.910 0.800 0.910 423,000 374,490 0.8853 5.792 5.792 6.507 5.720 6.507 59,157 6.3305 -7.95%
2000-04-20 0 0.880 0.880 0.890 0.780 0.980 2,708,000 2,313,700 0.8544 6.292 6.292 6.364 5.577 7.007 378,715 6.1093 -11.11%
2000-04-19 0 0.990 0.950 0.990 0.950 1.100 592,000 603,880 1.0201 7.079 6.793 7.079 6.793 7.866 82,791 7.2940 -5.71%
2000-04-18 0 1.050 1.010 1.060 1.050 1.160 520,000 568,600 1.0935 7.508 7.222 7.580 7.508 8.295 72,722 7.8188 0.00%
2000-04-17 0 1.050 1.050 1.140 1.050 1.250 696,000 779,040 1.1193 7.508 7.508 8.152 7.508 8.938 97,336 8.0036 -23.91%
2000-04-14 0 1.380 1.370 1.400 1.350 1.430 568,000 790,900 1.3924 9.868 9.796 10.01 9.653 10.23 79,435 9.9566 -1.43%
2000-04-13 0 1.400 1.400 1.420 1.390 1.420 88,000 123,860 1.4075 10.01 10.01 10.15 9.939 10.15 12,307 10.064 -1.41%
2000-04-12 0 1.420 1.420 1.450 1.420 1.430 224,000 319,040 1.4243 10.15 10.15 10.37 10.15 10.23 31,326 10.184 -2.07%
2000-04-11 0 1.450 1.450 1.500 1.440 1.460 42,000 60,980 1.4519 10.37 10.37 10.73 10.30 10.44 5,874 10.382 -2.68%
2000-04-10 0 1.490 1.490 1.540 1.490 1.600 375,000 580,660 1.5484 10.65 10.65 11.01 10.65 11.44 52,444 11.072 -3.87%
2000-04-07 0 1.550 1.550 1.620 1.440 1.580 550,000 832,260 1.5132 11.08 11.08 11.58 10.30 11.30 76,918 10.820 6.90%
2000-04-06 0 1.450 1.450 1.490 1.440 1.500 390,000 567,720 1.4557 10.37 10.37 10.65 10.30 10.73 54,542 10.409 2.11%
2000-04-05 0 1.420 1.410 1.470 1.350 1.490 507,000 721,980 1.4240 10.15 10.08 10.51 9.653 10.65 70,904 10.182 -4.05%
2000-04-03 0 1.480 1.460 1.530 1.450 1.680 1,168,000 1,831,160 1.5678 10.58 10.44 10.94 10.37 12.01 163,345 11.210 -13.95%
2000-03-31 0 1.720 1.670 1.800 1.650 1.870 1,856,000 3,285,400 1.7702 12.30 11.94 12.87 11.80 13.37 259,562 12.657 -7.53%
2000-03-30 0 1.860 1.860 1.900 1.830 2.025 1,072,000 2,079,730 1.9400 13.30 13.30 13.59 13.09 14.48 149,920 13.872 -11.43%
2000-03-29 0 2.100 2.075 2.100 2.100 2.175 740,000 1,572,850 2.1255 15.02 14.84 15.02 15.02 15.55 103,489 15.198 -2.33%
2000-03-28 0 2.150 2.150 2.200 2.150 2.275 592,000 1,287,500 2.1748 15.37 15.37 15.73 15.37 16.27 82,791 15.551 -2.27%
2000-03-27 0 2.200 2.150 2.225 2.125 2.300 814,000 1,827,700 2.2453 15.73 15.37 15.91 15.19 16.45 113,838 16.055 0.00%
2000-03-24 0 2.200 2.175 2.200 2.000 2.300 1,824,000 4,043,750 2.2170 15.73 15.55 15.73 14.30 16.45 255,087 15.852 10.00%
2000-03-23 0 2.000 1.980 2.075 1.950 2.150 1,206,000 2,468,820 2.0471 14.30 14.16 14.84 13.94 15.37 168,660 14.638 -4.76%
2000-03-22 0 2.100 2.100 2.175 2.100 2.350 1,425,000 3,201,650 2.2468 15.02 15.02 15.55 15.02 16.80 199,287 16.066 -10.64%
2000-03-21 0 2.350 2.300 2.350 2.350 2.600 326,000 784,750 2.4072 16.80 16.45 16.80 16.80 18.59 45,591 17.213 -4.08%
2000-03-20 0 2.450 2.450 2.500 2.450 2.500 466,000 1,153,250 2.4748 17.52 17.52 17.88 17.52 17.88 65,170 17.696 -3.92%
2000-03-17 0 2.550 2.525 2.625 2.550 2.650 606,000 1,581,150 2.6092 18.23 18.06 18.77 18.23 18.95 84,749 18.657 0.00%
2000-03-16 0 2.550 2.500 2.525 2.500 2.900 732,000 1,868,950 2.5532 18.23 17.88 18.06 17.88 20.74 102,370 18.257 -8.93%
2000-03-15 0 2.800 2.800 2.850 2.550 2.850 1,832,000 5,005,850 2.7325 20.02 20.02 20.38 18.23 20.38 256,206 19.538 9.80%
2000-03-14 0 2.550 2.550 2.575 2.500 2.600 864,000 2,205,200 2.5523 18.23 18.23 18.41 17.88 18.59 120,831 18.250 -1.92%
2000-03-13 0 2.600 2.550 2.625 2.450 3.200 3,011,000 8,015,800 2.6622 18.59 18.23 18.77 17.52 22.88 421,089 19.036 -13.33%
2000-03-10 0 3.000 3.000 3.050 2.875 3.425 2,706,000 8,189,500 3.0264 21.45 21.45 21.81 20.56 24.49 378,435 21.640 -6.25%
2000-03-09 0 3.200 3.200 3.250 3.200 3.700 2,602,000 8,647,950 3.3236 22.88 22.88 23.24 22.88 26.46 363,891 23.765 -8.57%
2000-03-08 0 3.500 3.400 3.500 3.300 3.600 1,852,000 6,362,100 3.4353 25.03 24.31 25.03 23.60 25.74 259,003 24.564 -2.78%
2000-03-07 0 3.600 3.600 3.700 3.500 3.700 1,560,000 5,627,750 3.6075 25.74 25.74 26.46 25.03 26.46 218,167 25.796 -4.64%
2000-03-06 0 3.775 3.800 3.850 3.700 4.025 2,332,000 8,989,350 3.8548 26.99 27.17 27.53 26.46 28.78 326,131 27.564 -2.58%
2000-03-03 0 3.875 3.750 3.875 3.725 3.950 2,900,000 11,082,550 3.8216 27.71 26.81 27.71 26.64 28.24 405,566 27.326 0.65%
2000-03-02 0 3.850 3.850 3.875 3.600 3.900 2,260,000 8,589,150 3.8005 27.53 27.53 27.71 25.74 27.89 316,062 27.176 1.32%
2000-03-01 0 3.800 3.800 3.875 3.800 4.325 3,268,000 13,096,450 4.0075 27.17 27.17 27.71 27.17 30.93 457,031 28.656 -3.80%
2000-02-29 0 3.950 3.950 3.975 3.800 4.000 2,124,000 8,332,600 3.9231 28.24 28.24 28.42 27.17 28.60 297,042 28.052 6.76%
2000-02-28 0 3.700 3.650 3.700 3.500 3.825 3,150,000 11,599,900 3.6825 26.46 26.10 26.46 25.03 27.35 440,529 26.332 -6.92%
2000-02-25 0 3.975 3.950 3.975 3.850 4.500 3,336,000 13,354,400 4.0031 28.42 28.24 28.42 27.53 32.18 466,541 28.624 -9.14%
2000-02-24 0 4.375 4.350 4.400 4.300 4.675 4,656,000 20,765,650 4.4600 31.28 31.10 31.46 30.75 33.43 651,143 31.891 4.79%
2000-02-23 0 4.175 4.175 4.200 3.800 4.325 6,358,000 25,980,950 4.0863 29.85 29.85 30.03 27.17 30.93 889,168 29.219 12.84%
2000-02-22 0 3.700 3.675 3.700 3.425 4.500 5,622,000 20,917,200 3.7206 26.46 26.28 26.46 24.49 32.18 786,239 26.604 -15.91%
2000-02-21 0 4.400 4.375 4.400 4.100 5.000 5,950,000 26,871,650 4.5162 31.46 31.28 31.46 29.32 35.75 832,110 32.293 -8.33%
2000-02-18 0 4.800 4.750 4.850 4.800 5.700 13,442,000 71,841,200 5.3445 34.32 33.96 34.68 34.32 40.76 1,879,868 38.216 -1.54%
2000-02-17 0 4.875 4.875 4.900 3.425 5.200 20,744,000 87,951,700 4.2399 34.86 34.86 35.04 24.49 37.18 2,901,055 30.317 47.73%
2000-02-16 0 3.300 3.275 3.300 2.700 3.400 31,270,000 94,623,400 3.0260 23.60 23.42 23.60 19.31 24.31 4,373,120 21.638

Copyright & disclaimer, Privacy policy

Back to top