Jiangsu NandaSoft Technology Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08045  2001-04-24  2024-03-28  2025-05-08
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
2025-05-07 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-03-31 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-03-28 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-03-27 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-03-26 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-03-25 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-03-24 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-03-21 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-03-20 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-03-19 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-03-18 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-03-17 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-03-14 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-03-13 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-03-12 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-03-11 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-03-10 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-03-07 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-03-06 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-03-05 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-03-04 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-03-03 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-02-28 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-02-27 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-02-26 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-02-25 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-02-24 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-02-21 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-02-20 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-02-19 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-02-18 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-02-17 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-02-14 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-02-13 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-02-12 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-02-11 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-02-10 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-02-07 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-02-06 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-02-05 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-02-04 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-02-03 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-01-28 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-01-27 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-01-24 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-01-23 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-01-22 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-01-21 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-01-20 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-01-17 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-01-16 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-01-15 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-01-14 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-01-13 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-01-10 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-01-09 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-01-08 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-01-07 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-01-06 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-01-03 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2025-01-02 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-12-31 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-12-30 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-12-27 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-12-24 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-12-23 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-12-20 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-12-19 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-12-18 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-12-17 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-12-16 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-12-13 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-12-12 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-12-11 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-12-10 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-12-09 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-12-06 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-12-05 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-12-04 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-12-03 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-12-02 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-11-29 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-11-28 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-11-27 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-11-26 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-11-25 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-11-22 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-11-21 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-11-20 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-11-19 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-11-18 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-11-15 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-11-14 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-11-13 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-11-12 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-11-11 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-11-08 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-11-07 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-11-06 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-11-05 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-11-04 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-11-01 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-10-31 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-10-30 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-10-29 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-10-28 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-10-25 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-10-24 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-10-23 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-10-22 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-10-21 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-10-18 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-10-17 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-10-16 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-10-15 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-10-14 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-10-10 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-10-09 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-10-04 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-10-03 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-10-02 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-09-30 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-09-27 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-09-26 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-09-25 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-09-24 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-09-23 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-09-20 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-09-19 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-09-17 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-09-16 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-09-13 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-09-12 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-09-11 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-09-10 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-09-09 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-09-05 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-09-04 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-09-03 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-09-02 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-08-30 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-08-29 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-08-28 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-08-27 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-08-26 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-08-23 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-08-22 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-08-21 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-08-20 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-08-19 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-08-16 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-08-15 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-08-14 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-08-13 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-08-12 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-08-09 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-08-08 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-08-07 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-08-06 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-08-05 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-08-02 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-08-01 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-07-31 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-07-30 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-07-29 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-07-26 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-07-25 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-07-24 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-07-23 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-07-22 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-07-19 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-07-18 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-07-17 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-07-16 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-07-15 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-07-12 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-07-11 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-07-10 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-07-09 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-07-08 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-07-05 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-07-04 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-07-03 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-07-02 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-06-28 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-06-27 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-06-26 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-06-25 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-06-24 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-06-21 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-06-20 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-06-19 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-06-18 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-06-17 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-06-14 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-06-13 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-06-12 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-06-11 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-06-07 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-06-06 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-06-05 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-06-04 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-06-03 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-05-31 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-05-30 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-05-29 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-05-28 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-05-27 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-05-24 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-05-23 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-05-22 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-05-21 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-05-20 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-05-17 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-05-16 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-05-14 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-05-13 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-05-10 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-05-09 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-05-08 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-05-07 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-05-06 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-05-03 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-05-02 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-04-30 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-04-29 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-04-26 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-04-25 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2024-03-28 0 0.202 - - 0.200 0.202 108,000 21,756 0.2014 0.202 - - 0.200 0.202 108,000 0.2014 1.00%
2024-03-27 0 0.200 0.166 - 0.190 0.200 108,000 21,480 0.1989 0.200 0.166 - 0.190 0.200 108,000 0.1989 18.34%
2024-03-26 0 0.169 - 0.169 - - 0 0 - 0.169 - 0.169 - - 0 - 0.00%
2024-03-25 0 0.169 - 0.169 - - 0 0 - 0.169 - 0.169 - - 0 - 0.00%
2024-03-22 0 0.169 - 0.169 - - 0 0 - 0.169 - 0.169 - - 0 - 0.00%
2024-03-21 0 0.169 - 0.169 - - 0 0 - 0.169 - 0.169 - - 0 - 0.00%
2024-03-20 0 0.169 - 0.169 - - 0 0 - 0.169 - 0.169 - - 0 - 0.00%
2024-03-19 0 0.169 - 0.169 - - 0 0 - 0.169 - 0.169 - - 0 - 0.00%
2024-03-18 0 0.169 - 0.169 - - 0 0 - 0.169 - 0.169 - - 0 - 0.00%
2024-03-15 0 0.169 - 0.169 - - 0 0 - 0.169 - 0.169 - - 0 - 0.00%
2024-03-14 0 0.169 - 0.169 - - 0 0 - 0.169 - 0.169 - - 0 - 0.00%
2024-03-13 0 0.169 - 0.169 - - 0 0 - 0.169 - 0.169 - - 0 - 0.00%
2024-03-12 0 0.169 - 0.169 - - 0 0 - 0.169 - 0.169 - - 0 - 0.00%
2024-03-11 0 0.169 - 0.169 - - 0 0 - 0.169 - 0.169 - - 0 - 0.00%
2024-03-08 0 0.169 - 0.169 - - 0 0 - 0.169 - 0.169 - - 0 - 0.00%
2024-03-07 0 0.169 - 0.169 - - 0 0 - 0.169 - 0.169 - - 0 - 0.00%
2024-03-06 0 0.169 - 0.169 - - 0 0 - 0.169 - 0.169 - - 0 - 0.00%
2024-03-05 0 0.169 - 0.169 - - 0 0 - 0.169 - 0.169 - - 0 - -0.59%
2024-03-04 0 0.170 - 0.193 - - 0 0 - 0.170 - 0.193 - - 0 - 0.00%
2024-03-01 0 0.170 0.170 0.193 - - 0 0 - 0.170 0.170 0.193 - - 0 - 4.94%
2024-02-29 0 0.162 - 0.185 - - 0 0 - 0.162 - 0.185 - - 0 - 0.00%
2024-02-28 0 0.162 - 0.185 - - 0 0 - 0.162 - 0.185 - - 0 - 0.00%
2024-02-27 0 0.162 - 0.185 - - 0 0 - 0.162 - 0.185 - - 0 - 0.00%
2024-02-26 0 0.162 - 0.185 - - 0 0 - 0.162 - 0.185 - - 0 - 0.00%
2024-02-23 0 0.162 0.160 0.190 0.162 0.162 12,000 1,944 0.1620 0.162 0.160 0.190 0.162 0.162 12,000 0.1620 -12.43%
2024-02-22 0 0.185 0.162 - - - 0 0 - 0.185 0.162 - - - 0 - 0.00%
2024-02-21 0 0.185 0.162 - - - 0 0 - 0.185 0.162 - - - 0 - 0.00%
2024-02-20 0 0.185 0.162 - - - 0 0 - 0.185 0.162 - - - 0 - 0.00%
2024-02-19 0 0.185 0.162 - - - 0 0 - 0.185 0.162 - - - 0 - 0.00%
2024-02-16 0 0.185 0.162 - - - 0 0 - 0.185 0.162 - - - 0 - 0.00%
2024-02-15 0 0.185 0.162 - - - 0 0 - 0.185 0.162 - - - 0 - 0.00%
2024-02-14 0 0.185 0.162 0.198 - - 0 0 - 0.185 0.162 0.198 - - 0 - 0.00%
2024-02-09 0 0.185 0.162 - - - 0 0 - 0.185 0.162 - - - 0 - 0.00%
2024-02-08 0 0.185 0.162 - - - 0 0 - 0.185 0.162 - - - 0 - 0.00%
2024-02-07 0 0.185 0.166 - 0.185 0.193 36,000 6,756 0.1877 0.185 0.166 - 0.185 0.193 36,000 0.1877 15.63%
2024-02-06 0 0.160 - 0.179 - - 0 0 - 0.160 - 0.179 - - 0 - 0.00%
2024-02-05 0 0.160 0.160 0.179 0.160 0.160 12,000 1,920 0.1600 0.160 0.160 0.179 0.160 0.160 12,000 0.1600 0.00%
2024-02-02 0 0.160 0.160 0.179 0.160 0.160 72,000 11,520 0.1600 0.160 0.160 0.179 0.160 0.160 72,000 0.1600 0.00%
2024-02-01 0 0.160 0.160 0.179 - - 0 0 - 0.160 0.160 0.179 - - 0 - 0.00%
2024-01-31 0 0.160 0.160 0.179 - - 0 0 - 0.160 0.160 0.179 - - 0 - 0.00%
2024-01-30 0 0.160 0.160 0.179 0.160 0.161 168,000 26,892 0.1601 0.160 0.160 0.179 0.160 0.161 168,000 0.1601 -15.79%
2024-01-29 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2024-01-26 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2024-01-25 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2024-01-24 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2024-01-23 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2024-01-22 0 0.190 0.161 0.190 - - 0 0 - 0.190 0.161 0.190 - - 0 - -5.00%
2024-01-19 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-01-18 0 0.200 0.190 0.200 - - 8,250 1,526 0.1850 0.200 0.190 0.200 - - 8,250 0.1850 -4.76%
2024-01-17 0 0.210 0.190 0.210 - - 0 0 - 0.210 0.190 0.210 - - 0 - 0.00%
2024-01-16 0 0.210 0.190 0.210 - - 0 0 - 0.210 0.190 0.210 - - 0 - 0.00%
2024-01-15 0 0.210 0.190 0.210 - - 0 0 - 0.210 0.190 0.210 - - 0 - -4.55%
2024-01-12 0 0.220 0.220 0.250 - - 0 0 - 0.220 0.220 0.250 - - 0 - 4.76%
2024-01-11 0 0.210 0.210 0.231 0.200 0.210 128,250 25,923 0.2021 0.210 0.210 0.231 0.200 0.210 128,250 0.2021 5.00%
2024-01-10 0 0.200 0.184 0.200 0.168 0.230 970,000 187,040 0.1928 0.200 0.184 0.200 0.168 0.230 970,000 0.1928 11.73%
2024-01-09 0 0.179 - 0.197 - - 0 0 - 0.179 - 0.197 - - 0 - 0.00%
2024-01-08 0 0.179 0.153 0.179 - - 0 0 - 0.179 0.153 0.179 - - 0 - -0.56%
2024-01-05 0 0.180 0.160 0.179 0.180 0.233 84,000 16,044 0.1910 0.180 0.160 0.179 0.180 0.233 84,000 0.1910 -9.55%
2024-01-04 0 0.199 - 0.199 0.211 0.280 48,000 11,448 0.2385 0.199 - 0.199 0.211 0.280 48,000 0.2385 -4.33%
2024-01-03 0 0.208 0.136 0.208 0.210 0.210 24,000 5,040 0.2100 0.208 0.136 0.208 0.210 0.210 24,000 0.2100 -11.11%
2024-01-02 0 0.234 0.205 0.260 0.190 0.235 588,000 126,312 0.2148 0.234 0.205 0.260 0.190 0.235 588,000 0.2148 17.59%
2023-12-29 0 0.199 - 0.200 0.199 0.199 48,000 9,552 0.1990 0.199 - 0.200 0.199 0.199 48,000 0.1990 13.71%
2023-12-28 0 0.175 0.158 0.196 0.146 0.198 385,500 66,955 0.1737 0.175 0.158 0.196 0.146 0.198 385,500 0.1737 25.00%
2023-12-27 0 0.140 0.128 0.140 0.118 0.140 219,750 27,468 0.1250 0.140 0.128 0.140 0.118 0.140 219,750 0.1250 33.33%
2023-12-22 0 0.105 0.105 0.118 - - 0 0 - 0.105 0.105 0.118 - - 0 - 0.00%
2023-12-21 0 0.105 - 0.118 - - 0 0 - 0.105 - 0.118 - - 0 - 0.00%
2023-12-20 0 0.105 - 0.118 0.105 0.105 12,000 1,260 0.1050 0.105 - 0.118 0.105 0.105 12,000 0.1050 0.00%
2023-12-19 0 0.105 0.105 0.118 - - 0 0 - 0.105 0.105 0.118 - - 0 - 5.00%
2023-12-18 0 0.100 0.081 0.118 - - 0 0 - 0.100 0.081 0.118 - - 0 - 0.00%
2023-12-15 0 0.100 0.095 0.110 0.100 0.130 192,000 22,056 0.1149 0.100 0.095 0.110 0.100 0.130 192,000 0.1149 -13.79%
2023-12-14 0 0.116 - 0.129 - - 0 0 - 0.116 - 0.129 - - 0 - 0.00%
2023-12-13 0 0.116 0.116 0.129 - - 0 0 - 0.116 0.116 0.129 - - 0 - 5.45%
2023-12-12 0 0.110 0.091 0.129 - - 0 0 - 0.110 0.091 0.129 - - 0 - 0.00%
2023-12-11 0 0.110 0.105 0.134 0.110 0.110 19,500 2,070 0.1062 0.110 0.105 0.134 0.110 0.110 19,500 0.1062 -16.03%
2023-12-08 0 0.131 0.110 0.135 - - 0 0 - 0.131 0.110 0.135 - - 0 - 0.00%
2023-12-07 0 0.131 0.110 0.135 0.131 0.131 12,000 1,572 0.1310 0.131 0.110 0.135 0.131 0.131 12,000 0.1310 0.77%
2023-12-06 0 0.130 0.110 0.135 - - 0 0 - 0.130 0.110 0.135 - - 0 - 0.00%
2023-12-05 0 0.130 0.110 0.135 - - 0 0 - 0.130 0.110 0.135 - - 0 - 0.00%
2023-12-04 0 0.130 0.130 0.135 - - 0 0 - 0.130 0.130 0.135 - - 0 - 1.56%
2023-12-01 0 0.128 0.128 0.135 - - 0 0 - 0.128 0.128 0.135 - - 0 - 0.79%
2023-11-30 0 0.127 0.110 0.128 0.128 0.128 12,000 1,536 0.1280 0.127 0.110 0.128 0.128 0.128 12,000 0.1280 2.42%
2023-11-29 0 0.124 0.100 0.124 0.124 0.124 24,000 2,976 0.1240 0.124 0.100 0.124 0.124 0.124 24,000 0.1240 3.33%
2023-11-28 0 0.120 0.095 0.120 0.128 0.128 12,000 1,536 0.1280 0.120 0.095 0.120 0.128 0.128 12,000 0.1280 -4.00%
2023-11-27 0 0.125 0.125 0.128 0.124 0.125 24,000 2,988 0.1245 0.125 0.125 0.128 0.124 0.125 24,000 0.1245 4.17%
2023-11-24 0 0.120 0.097 0.120 0.120 0.120 12,000 1,440 0.1200 0.120 0.097 0.120 0.120 0.120 12,000 0.1200 4.35%
2023-11-23 0 0.115 0.092 0.115 0.116 0.116 24,000 2,784 0.1160 0.115 0.092 0.115 0.116 0.116 24,000 0.1160 0.88%
2023-11-22 0 0.114 0.114 0.118 0.109 0.111 36,000 3,948 0.1097 0.114 0.114 0.118 0.109 0.111 36,000 0.1097 6.54%
2023-11-21 0 0.107 0.088 0.118 - - 0 0 - 0.107 0.088 0.118 - - 0 - 0.00%
2023-11-20 0 0.107 0.088 0.118 - - 0 0 - 0.107 0.088 0.118 - - 0 - 0.00%
2023-11-17 0 0.107 0.088 0.118 - - 0 0 - 0.107 0.088 0.118 - - 0 - 0.00%
2023-11-16 0 0.107 0.088 0.118 - - 0 0 - 0.107 0.088 0.118 - - 0 - 0.00%
2023-11-15 0 0.107 0.085 0.118 - - 0 0 - 0.107 0.085 0.118 - - 0 - 0.00%
2023-11-14 0 0.107 0.090 0.108 0.107 0.107 99,750 10,593 0.1062 0.107 0.090 0.108 0.107 0.107 99,750 0.1062 17.58%
2023-11-13 0 0.091 0.074 0.107 - - 0 0 - 0.091 0.074 0.107 - - 0 - 0.00%
2023-11-10 0 0.091 0.074 0.107 - - 0 0 - 0.091 0.074 0.107 - - 0 - 0.00%
2023-11-09 0 0.091 0.091 0.107 - - 0 0 - 0.091 0.091 0.107 - - 0 - 0.00%
2023-11-08 0 0.091 0.091 0.107 0.082 0.090 239,250 21,213 0.0887 0.091 0.091 0.107 0.082 0.090 239,250 0.0887 -11.65%
2023-11-07 0 0.103 0.103 0.135 0.102 0.103 69,000 6,807 0.0987 0.103 0.103 0.135 0.102 0.103 69,000 0.0987 -8.85%
2023-11-06 0 0.113 - 0.135 - - 0 0 - 0.113 - 0.135 - - 0 - 0.00%
2023-11-03 0 0.113 0.091 0.113 0.113 0.113 108,000 12,204 0.1130 0.113 0.091 0.113 0.113 0.113 108,000 0.1130 0.00%
2023-11-02 0 0.113 0.091 0.135 - - 0 0 - 0.113 0.091 0.135 - - 0 - 0.00%
2023-11-01 0 0.113 0.091 0.135 - - 2,250 182 0.0809 0.113 0.091 0.135 - - 2,250 0.0809 0.00%
2023-10-31 0 0.113 0.105 0.135 - - 0 0 - 0.113 0.105 0.135 - - 0 - 0.00%
2023-10-30 0 0.113 0.105 0.139 - - 0 0 - 0.113 0.105 0.139 - - 0 - 0.00%
2023-10-27 0 0.113 0.112 0.129 0.113 0.139 252,000 33,240 0.1319 0.113 0.112 0.129 0.113 0.139 252,000 0.1319 2.73%
2023-10-26 0 0.110 - 0.132 - - 0 0 - 0.110 - 0.132 - - 0 - 0.00%
2023-10-25 0 0.110 - 0.132 - - 0 0 - 0.110 - 0.132 - - 0 - 0.00%
2023-10-24 0 0.110 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2023-10-20 0 0.110 0.110 0.129 0.099 0.105 24,000 2,448 0.1020 0.110 0.110 0.129 0.099 0.105 24,000 0.1020 20.88%
2023-10-19 0 0.091 0.091 - - - 0 0 - 0.091 0.091 - - - 0 - 0.00%
2023-10-18 0 0.091 0.091 - - - 0 0 - 0.091 0.091 - - - 0 - 1.11%
2023-10-17 0 0.090 0.077 - - - 0 0 - 0.090 0.077 - - - 0 - 0.00%
2023-10-16 0 0.090 0.077 - - - 0 0 - 0.090 0.077 - - - 0 - 0.00%
2023-10-13 0 0.090 0.077 - - - 0 0 - 0.090 0.077 - - - 0 - 0.00%
2023-10-12 0 0.090 0.079 - - - 0 0 - 0.090 0.079 - - - 0 - 0.00%
2023-10-11 0 0.090 0.079 - - - 0 0 - 0.090 0.079 - - - 0 - 0.00%
2023-10-10 0 0.090 0.079 - - - 0 0 - 0.090 0.079 - - - 0 - 0.00%
2023-10-09 0 0.090 0.090 - - - 0 0 - 0.090 0.090 - - - 0 - 0.00%
2023-10-06 0 0.090 0.079 - - - 0 0 - 0.090 0.079 - - - 0 - 0.00%
2023-10-05 0 0.090 0.079 - - - 0 0 - 0.090 0.079 - - - 0 - 0.00%
2023-10-04 0 0.090 0.082 - - - 0 0 - 0.090 0.082 - - - 0 - 0.00%
2023-10-03 0 0.090 0.082 - - - 0 0 - 0.090 0.082 - - - 0 - 0.00%
2023-09-29 0 0.090 0.077 - - - 0 0 - 0.090 0.077 - - - 0 - 0.00%
2023-09-28 0 0.090 0.077 - - - 0 0 - 0.090 0.077 - - - 0 - 0.00%
2023-09-27 0 0.090 0.089 - - - 1,500 126 0.0840 0.090 0.089 - - - 1,500 0.0840 0.00%
2023-09-26 0 0.090 0.083 - - - 0 0 - 0.090 0.083 - - - 0 - 0.00%
2023-09-25 0 0.090 0.077 - - - 0 0 - 0.090 0.077 - - - 0 - 0.00%
2023-09-22 0 0.090 0.077 - - - 0 0 - 0.090 0.077 - - - 0 - 0.00%
2023-09-21 0 0.090 0.088 - - - 3,000 225 0.0750 0.090 0.088 - - - 3,000 0.0750 0.00%
2023-09-20 0 0.090 0.079 - - - 0 0 - 0.090 0.079 - - - 0 - 0.00%
2023-09-19 0 0.090 0.079 - - - 0 0 - 0.090 0.079 - - - 0 - 0.00%
2023-09-18 0 0.090 0.079 - - - 0 0 - 0.090 0.079 - - - 0 - 0.00%
2023-09-15 0 0.090 0.079 - - - 0 0 - 0.090 0.079 - - - 0 - 0.00%
2023-09-14 0 0.090 0.079 - - - 0 0 - 0.090 0.079 - - - 0 - 0.00%
2023-09-13 0 0.090 0.079 - - - 0 0 - 0.090 0.079 - - - 0 - 0.00%
2023-09-12 0 0.090 0.079 - - - 0 0 - 0.090 0.079 - - - 0 - 0.00%
2023-09-11 0 0.090 0.080 - - - 0 0 - 0.090 0.080 - - - 0 - 0.00%
2023-09-07 0 0.090 0.079 - - - 0 0 - 0.090 0.079 - - - 0 - 0.00%
2023-09-06 0 0.090 0.079 - - - 0 0 - 0.090 0.079 - - - 0 - 0.00%
2023-09-05 0 0.090 0.090 - - - 0 0 - 0.090 0.090 - - - 0 - 0.00%
2023-09-04 0 0.090 0.080 - - - 0 0 - 0.090 0.080 - - - 0 - 0.00%
2023-08-31 0 0.090 0.079 - - - 0 0 - 0.090 0.079 - - - 0 - 0.00%
2023-08-30 0 0.090 0.079 - - - 0 0 - 0.090 0.079 - - - 0 - 0.00%
2023-08-29 0 0.090 0.079 0.090 - - 0 0 - 0.090 0.079 0.090 - - 0 - -10.00%
2023-08-28 0 0.100 0.079 - 0.100 0.100 12,000 1,200 0.1000 0.100 0.079 - 0.100 0.100 12,000 0.1000 11.11%
2023-08-25 0 0.090 0.073 0.100 - - 0 0 - 0.090 0.073 0.100 - - 0 - 0.00%
2023-08-24 0 0.090 0.080 0.100 - - 0 0 - 0.090 0.080 0.100 - - 0 - 0.00%
2023-08-23 0 0.090 0.079 0.095 0.080 0.090 79,000 6,667 0.0844 0.090 0.079 0.095 0.080 0.090 79,000 0.0844 11.11%
2023-08-22 0 0.081 0.081 0.095 - - 0 0 - 0.081 0.081 0.095 - - 0 - 0.00%
2023-08-21 0 0.081 0.081 0.095 - - 0 0 - 0.081 0.081 0.095 - - 0 - 0.00%
2023-08-18 0 0.081 0.077 0.095 - - 0 0 - 0.081 0.077 0.095 - - 0 - 0.00%
2023-08-17 0 0.081 0.081 0.095 0.079 0.079 24,000 1,896 0.0790 0.081 0.081 0.095 0.079 0.079 24,000 0.0790 -3.57%
2023-08-16 0 0.084 0.078 0.095 - - 0 0 - 0.084 0.078 0.095 - - 0 - 0.00%
2023-08-15 0 0.084 0.079 0.095 - - 0 0 - 0.084 0.079 0.095 - - 0 - 0.00%
2023-08-14 0 0.084 0.079 0.095 - - 0 0 - 0.084 0.079 0.095 - - 0 - 0.00%
2023-08-11 0 0.084 0.084 0.095 - - 0 0 - 0.084 0.084 0.095 - - 0 - 0.00%
2023-08-10 0 0.084 0.081 0.095 - - 0 0 - 0.084 0.081 0.095 - - 0 - 0.00%
2023-08-09 0 0.084 0.084 0.095 - - 0 0 - 0.084 0.084 0.095 - - 0 - 0.00%
2023-08-08 0 0.084 0.084 0.095 - - 5,250 325 0.0619 0.084 0.084 0.095 - - 5,250 0.0619 0.00%
2023-08-07 0 0.084 0.084 0.095 0.077 0.083 108,000 8,808 0.0816 0.084 0.084 0.095 0.077 0.083 108,000 0.0816 -11.58%
2023-08-04 0 0.095 0.093 - - - 0 0 - 0.095 0.093 - - - 0 - 0.00%
2023-08-03 0 0.095 0.095 - 0.095 0.098 31,500 2,961 0.0940 0.095 0.095 - 0.095 0.098 31,500 0.0940 -3.06%
2023-08-02 0 0.098 0.098 - 0.097 0.097 23,000 2,176 0.0946 0.098 0.098 - 0.097 0.097 23,000 0.0946 -6.67%
2023-08-01 0 0.105 0.090 - 0.105 0.105 22,500 2,152 0.0956 0.105 0.090 - 0.105 0.105 22,500 0.0956 -4.55%
2023-07-31 0 0.110 0.101 - - - 0 0 - 0.110 0.101 - - - 0 - 0.00%
2023-07-28 0 0.110 0.102 - 0.098 0.110 64,500 6,609 0.1025 0.110 0.102 - 0.098 0.110 64,500 0.1025 -6.78%
2023-07-27 0 0.118 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-07-26 0 0.118 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-07-25 0 0.118 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-07-24 0 0.118 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-07-21 0 0.118 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-07-20 0 0.118 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-07-19 0 0.118 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-07-18 0 0.118 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-07-14 0 0.118 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-07-13 0 0.118 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-07-12 0 0.118 0.105 - - - 0 0 - 0.118 0.105 - - - 0 - 0.00%
2023-07-11 0 0.118 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-07-10 0 0.118 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-07-07 0 0.118 0.093 - - - 0 0 - 0.118 0.093 - - - 0 - 0.00%
2023-07-06 0 0.118 0.101 - - - 0 0 - 0.118 0.101 - - - 0 - 0.00%
2023-07-05 0 0.118 0.101 - - - 0 0 - 0.118 0.101 - - - 0 - 0.00%
2023-07-04 0 0.118 0.101 - - - 0 0 - 0.118 0.101 - - - 0 - 0.00%
2023-07-03 0 0.118 0.101 - 0.118 0.118 12,000 1,416 0.1180 0.118 0.101 - 0.118 0.118 12,000 0.1180 0.00%
2023-06-30 0 0.118 0.101 - - - 0 0 - 0.118 0.101 - - - 0 - 0.00%
2023-06-29 0 0.118 0.116 - - - 0 0 - 0.118 0.116 - - - 0 - 0.00%
2023-06-28 0 0.118 0.101 - - - 1,500 165 0.1100 0.118 0.101 - - - 1,500 0.1100 0.00%
2023-06-27 0 0.118 0.101 - - - 750 71 0.0947 0.118 0.101 - - - 750 0.0947 0.00%
2023-06-26 0 0.118 0.101 - - - 0 0 - 0.118 0.101 - - - 0 - 0.00%
2023-06-23 0 0.118 0.101 - - - 0 0 - 0.118 0.101 - - - 0 - 0.00%
2023-06-21 0 0.118 0.101 - - - 0 0 - 0.118 0.101 - - - 0 - 0.00%
2023-06-20 0 0.118 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-06-19 0 0.118 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-06-16 0 0.118 0.116 - - - 0 0 - 0.118 0.116 - - - 0 - 0.00%
2023-06-15 0 0.118 0.116 - - - 0 0 - 0.118 0.116 - - - 0 - 0.00%
2023-06-14 0 0.118 0.116 - - - 0 0 - 0.118 0.116 - - - 0 - 0.00%
2023-06-13 0 0.118 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-06-12 0 0.118 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-06-09 0 0.118 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-06-08 0 0.118 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-06-07 0 0.118 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-06-06 0 0.118 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-06-05 0 0.118 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-06-02 0 0.118 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-06-01 0 0.118 0.082 - 0.118 0.118 12,000 1,416 0.1180 0.118 0.082 - 0.118 0.118 12,000 0.1180 0.00%
2023-05-31 0 0.118 - 0.118 - - 0 0 - 0.118 - 0.118 - - 0 - 0.00%
2023-05-30 0 0.118 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-05-29 0 0.118 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-05-25 0 0.118 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-05-24 0 0.118 0.084 - - - 0 0 - 0.118 0.084 - - - 0 - 0.00%
2023-05-23 0 0.118 0.082 - - - 0 0 - 0.118 0.082 - - - 0 - 0.00%
2023-05-22 0 0.118 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-05-19 0 0.118 0.083 - - - 0 0 - 0.118 0.083 - - - 0 - 0.00%
2023-05-18 0 0.118 0.085 - - - 0 0 - 0.118 0.085 - - - 0 - 0.00%
2023-05-17 0 0.118 0.082 - - - 2,250 173 0.0769 0.118 0.082 - - - 2,250 0.0769 0.00%
2023-05-16 0 0.118 0.084 - - - 0 0 - 0.118 0.084 - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2023-03-31 0 0.118 0.118 - 0.118 0.118 91,500 10,737 0.1173 0.118 0.118 - 0.118 0.118 91,500 0.1173 0.00%
2023-03-30 0 0.118 0.103 - 0.118 0.118 120,000 14,160 0.1180 0.118 0.103 - 0.118 0.118 120,000 0.1180 -13.24%
2023-03-29 0 0.136 0.103 - - - 0 0 - 0.136 0.103 - - - 0 - 0.00%
2023-03-28 0 0.136 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2023-03-27 0 0.136 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2023-03-24 0 0.136 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2023-03-23 0 0.136 0.125 - - - 0 0 - 0.136 0.125 - - - 0 - 0.00%
2023-03-22 0 0.136 0.120 - - - 3,750 412 0.1099 0.136 0.120 - - - 3,750 0.1099 0.00%
2023-03-21 0 0.136 0.140 - - - 0 0 - 0.136 0.140 - - - 0 - 7.94%
2023-03-20 0 0.126 0.126 - 0.126 0.131 30,000 3,786 0.1262 0.126 0.126 - 0.126 0.131 30,000 0.1262 -16.00%
2023-03-17 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2023-03-16 0 0.150 0.125 0.173 - - 0 0 - 0.150 0.125 0.173 - - 0 - 0.00%
2023-03-15 0 0.150 - - 0.150 0.150 57,750 8,613 0.1491 0.150 - - 0.150 0.150 57,750 0.1491 0.00%
2023-03-14 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2023-03-13 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2023-03-10 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2023-03-09 0 0.150 0.125 - - - 0 0 - 0.150 0.125 - - - 0 - 0.00%
2023-03-08 0 0.150 0.125 - - - 0 0 - 0.150 0.125 - - - 0 - 0.00%
2023-03-07 0 0.150 0.125 - - - 0 0 - 0.150 0.125 - - - 0 - 0.00%
2023-03-06 0 0.150 0.125 - - - 0 0 - 0.150 0.125 - - - 0 - 0.00%
2023-03-03 0 0.150 0.125 - - - 0 0 - 0.150 0.125 - - - 0 - 0.00%
2023-03-02 0 0.150 0.122 - - - 0 0 - 0.150 0.122 - - - 0 - 0.00%
2023-03-01 0 0.150 0.125 - - - 0 0 - 0.150 0.125 - - - 0 - 0.00%
2023-02-28 0 0.150 0.124 - - - 0 0 - 0.150 0.124 - - - 0 - 0.00%
2023-02-27 0 0.150 0.122 - - - 0 0 - 0.150 0.122 - - - 0 - 0.00%
2023-02-24 0 0.150 0.123 - - - 0 0 - 0.150 0.123 - - - 0 - 0.00%
2023-02-23 0 0.150 0.123 - - - 0 0 - 0.150 0.123 - - - 0 - 0.00%
2023-02-22 0 0.150 0.125 - - - 0 0 - 0.150 0.125 - - - 0 - 0.00%
2023-02-21 0 0.150 0.122 - - - 0 0 - 0.150 0.122 - - - 0 - 0.00%
2023-02-20 0 0.150 0.122 - - - 0 0 - 0.150 0.122 - - - 0 - 0.00%
2023-02-17 0 0.150 0.133 - - - 0 0 - 0.150 0.133 - - - 0 - 0.00%
2023-02-16 0 0.150 0.133 - - - 0 0 - 0.150 0.133 - - - 0 - 0.00%
2023-02-15 0 0.150 0.133 - - - 750 93 0.1240 0.150 0.133 - - - 750 0.1240 0.00%
2023-02-14 0 0.150 0.133 - - - 12,000 1,920 0.1600 0.150 0.133 - - - 12,000 0.1600 0.00%
2023-02-13 0 0.150 0.133 - - - 0 0 - 0.150 0.133 - - - 0 - 0.00%
2023-02-10 0 0.150 0.131 - - - 0 0 - 0.150 0.131 - - - 0 - 0.00%
2023-02-09 0 0.150 0.132 - - - 0 0 - 0.150 0.132 - - - 0 - 0.00%
2023-02-08 0 0.150 0.131 - - - 0 0 - 0.150 0.131 - - - 0 - 0.00%
2023-02-07 0 0.150 0.133 - - - 0 0 - 0.150 0.133 - - - 0 - 0.00%
2023-02-06 0 0.150 0.133 - - - 0 0 - 0.150 0.133 - - - 0 - 0.00%
2023-02-03 0 0.150 0.133 - - - 0 0 - 0.150 0.133 - - - 0 - 0.00%
2023-02-02 0 0.150 0.133 - - - 0 0 - 0.150 0.133 - - - 0 - 0.00%
2023-02-01 0 0.150 0.133 - - - 0 0 - 0.150 0.133 - - - 0 - 0.00%
2023-01-31 0 0.150 0.133 - - - 0 0 - 0.150 0.133 - - - 0 - 0.00%
2023-01-30 0 0.150 0.133 - - - 0 0 - 0.150 0.133 - - - 0 - 0.00%
2023-01-27 0 0.150 0.133 - - - 0 0 - 0.150 0.133 - - - 0 - 0.00%
2023-01-26 0 0.150 0.133 - - - 0 0 - 0.150 0.133 - - - 0 - 0.00%
2023-01-20 0 0.150 0.134 - - - 0 0 - 0.150 0.134 - - - 0 - 0.00%
2023-01-19 0 0.150 0.134 - - - 0 0 - 0.150 0.134 - - - 0 - 0.00%
2023-01-18 0 0.150 0.133 - - - 0 0 - 0.150 0.133 - - - 0 - 0.00%
2023-01-17 0 0.150 0.133 - - - 48,000 7,140 0.1488 0.150 0.133 - - - 48,000 0.1488 0.00%
2023-01-16 0 0.150 0.130 - - - 1,500 187 0.1247 0.150 0.130 - - - 1,500 0.1247 0.00%
2023-01-13 0 0.150 0.131 - - - 0 0 - 0.150 0.131 - - - 0 - 0.00%
2023-01-12 0 0.150 0.131 - - - 0 0 - 0.150 0.131 - - - 0 - 0.00%
2023-01-11 0 0.150 0.130 - - - 0 0 - 0.150 0.130 - - - 0 - 0.00%
2023-01-10 0 0.150 0.134 - - - 0 0 - 0.150 0.134 - - - 0 - 0.00%
2023-01-09 0 0.150 0.133 - - - 0 0 - 0.150 0.133 - - - 0 - 0.00%
2023-01-06 0 0.150 0.132 - - - 0 0 - 0.150 0.132 - - - 0 - 0.00%
2023-01-05 0 0.150 0.133 - 0.150 0.150 63,000 9,369 0.1487 0.150 0.133 - 0.150 0.150 63,000 0.1487 0.00%
2023-01-04 0 0.150 0.132 - - - 0 0 - 0.150 0.132 - - - 0 - 0.00%
2023-01-03 0 0.150 0.132 - 0.131 0.150 24,000 3,372 0.1405 0.150 0.132 - 0.131 0.150 24,000 0.1405 0.00%
2022-12-30 0 0.150 0.131 - - - 0 0 - 0.150 0.131 - - - 0 - 0.00%
2022-12-29 0 0.150 0.131 - - - 0 0 - 0.150 0.131 - - - 0 - 0.00%
2022-12-28 0 0.150 0.131 - - - 0 0 - 0.150 0.131 - - - 0 - 0.00%
2022-12-23 0 0.150 0.131 - 0.149 0.150 26,250 3,871 0.1475 0.150 0.131 - 0.149 0.150 26,250 0.1475 -0.66%
2022-12-22 0 0.151 0.150 - - - 0 0 - 0.151 0.150 - - - 0 - 0.00%
2022-12-21 0 0.151 0.150 - - - 0 0 - 0.151 0.150 - - - 0 - 0.00%
2022-12-20 0 0.151 0.151 - 0.150 0.151 90,750 13,655 0.1505 0.151 0.151 - 0.150 0.151 90,750 0.1505 -6.79%
2022-12-19 0 0.162 0.152 - - - 0 0 - 0.162 0.152 - - - 0 - 0.00%
2022-12-16 0 0.162 0.152 - - - 0 0 - 0.162 0.152 - - - 0 - 0.00%
2022-12-15 0 0.162 0.152 - - - 1,500 222 0.1480 0.162 0.152 - - - 1,500 0.1480 0.00%
2022-12-14 0 0.162 0.152 - - - 0 0 - 0.162 0.152 - - - 0 - 0.00%
2022-12-13 0 0.162 0.152 - - - 0 0 - 0.162 0.152 - - - 0 - 0.00%
2022-12-12 0 0.162 0.152 - - - 0 0 - 0.162 0.152 - - - 0 - 0.00%
2022-12-09 0 0.162 0.152 - - - 0 0 - 0.162 0.152 - - - 0 - 0.00%
2022-12-08 0 0.162 0.155 - - - 0 0 - 0.162 0.155 - - - 0 - 0.00%
2022-12-07 0 0.162 0.155 - - - 0 0 - 0.162 0.155 - - - 0 - 0.00%
2022-12-06 0 0.162 0.155 - - - 0 0 - 0.162 0.155 - - - 0 - 0.00%
2022-12-05 0 0.162 0.155 - - - 0 0 - 0.162 0.155 - - - 0 - 0.00%
2022-12-02 0 0.162 0.155 - - - 0 0 - 0.162 0.155 - - - 0 - 0.00%
2022-12-01 0 0.162 0.155 - 0.162 0.162 27,000 4,323 0.1601 0.162 0.155 - 0.162 0.162 27,000 0.1601 -3.57%
2022-11-30 0 0.168 0.153 - - - 0 0 - 0.168 0.153 - - - 0 - 0.00%
2022-11-29 0 0.168 0.152 - - - 0 0 - 0.168 0.152 - - - 0 - 0.00%
2022-11-28 0 0.168 0.152 - - - 0 0 - 0.168 0.152 - - - 0 - 0.00%
2022-11-25 0 0.168 0.152 - - - 0 0 - 0.168 0.152 - - - 0 - 0.00%
2022-11-24 0 0.168 0.152 - - - 0 0 - 0.168 0.152 - - - 0 - 0.00%
2022-11-23 0 0.168 0.153 - - - 0 0 - 0.168 0.153 - - - 0 - 0.00%
2022-11-22 0 0.168 0.153 - - - 0 0 - 0.168 0.153 - - - 0 - 0.00%
2022-11-21 0 0.168 0.151 - - - 0 0 - 0.168 0.151 - - - 0 - 0.00%
2022-11-18 0 0.168 0.151 - - - 0 0 - 0.168 0.151 - - - 0 - 0.00%
2022-11-17 0 0.168 0.153 - - - 0 0 - 0.168 0.153 - - - 0 - 0.00%
2022-11-16 0 0.168 0.153 - 0.168 0.168 48,000 8,064 0.1680 0.168 0.153 - 0.168 0.168 48,000 0.1680 0.00%
2022-11-15 0 0.168 0.168 - 0.151 0.151 24,000 3,912 0.1630 0.168 0.168 - 0.151 0.151 24,000 0.1630 -4.00%
2022-11-14 0 0.175 0.151 - - - 0 0 - 0.175 0.151 - - - 0 - 0.00%
2022-11-11 0 0.175 0.160 - - - 0 0 - 0.175 0.160 - - - 0 - 0.00%
2022-11-10 0 0.175 0.160 - - - 0 0 - 0.175 0.160 - - - 0 - 0.00%
2022-11-09 0 0.175 0.151 - - - 5,250 855 0.1629 0.175 0.151 - - - 5,250 0.1629 0.00%
2022-11-08 0 0.175 0.151 - - - 0 0 - 0.175 0.151 - - - 0 - 0.00%
2022-11-07 0 0.175 0.161 - - - 0 0 - 0.175 0.161 - - - 0 - 0.00%
2022-11-04 0 0.175 0.152 - - - 0 0 - 0.175 0.152 - - - 0 - 0.00%
2022-11-03 0 0.175 0.171 0.218 0.171 0.175 31,500 5,427 0.1723 0.175 0.171 0.218 0.171 0.175 31,500 0.1723 -10.26%
2022-11-02 0 0.195 0.171 - - - 0 0 - 0.195 0.171 - - - 0 - 0.00%
2022-11-01 0 0.195 0.171 - - - 0 0 - 0.195 0.171 - - - 0 - 0.00%
2022-10-31 0 0.195 0.171 - - - 0 0 - 0.195 0.171 - - - 0 - 0.00%
2022-10-28 0 0.195 0.171 - - - 0 0 - 0.195 0.171 - - - 0 - 0.00%
2022-10-27 0 0.195 0.172 - 0.195 0.195 12,000 2,340 0.1950 0.195 0.172 - 0.195 0.195 12,000 0.1950 -2.50%
2022-10-26 0 0.200 0.175 0.209 0.200 0.200 22,500 4,185 0.1860 0.200 0.175 0.209 0.200 0.200 22,500 0.1860 -4.31%
2022-10-25 0 0.209 0.170 0.209 - - 0 0 - 0.209 0.170 0.209 - - 0 - 0.00%
2022-10-24 0 0.209 0.161 - - - 0 0 - 0.209 0.161 - - - 0 - 0.00%
2022-10-21 0 0.209 0.171 - - - 0 0 - 0.209 0.171 - - - 0 - 0.00%
2022-10-20 0 0.209 0.171 - - - 0 0 - 0.209 0.171 - - - 0 - 0.00%
2022-10-19 0 0.209 0.170 - 0.209 0.209 12,000 2,508 0.2090 0.209 0.170 - 0.209 0.209 12,000 0.2090 -0.48%
2022-10-18 0 0.210 0.171 0.230 - - 0 0 - 0.210 0.171 0.230 - - 0 - 0.00%
2022-10-17 0 0.210 0.171 0.215 - - 0 0 - 0.210 0.171 0.215 - - 0 - 0.00%
2022-10-14 0 0.210 0.171 - 0.210 0.210 24,000 5,040 0.2100 0.210 0.171 - 0.210 0.210 24,000 0.2100 0.00%
2022-10-13 0 0.210 0.170 - - - 0 0 - 0.210 0.170 - - - 0 - 0.00%
2022-10-12 0 0.210 0.180 0.233 - - 0 0 - 0.210 0.180 0.233 - - 0 - 0.00%
2022-10-11 0 0.210 0.181 - - - 0 0 - 0.210 0.181 - - - 0 - 0.00%
2022-10-10 0 0.210 0.182 - - - 0 0 - 0.210 0.182 - - - 0 - 0.00%
2022-10-07 0 0.210 0.181 - - - 6,000 1,050 0.1750 0.210 0.181 - - - 6,000 0.1750 0.00%
2022-10-06 0 0.210 0.181 - - - 0 0 - 0.210 0.181 - - - 0 - 0.00%
2022-10-05 0 0.210 0.201 0.210 0.210 0.210 36,000 7,560 0.2100 0.210 0.201 0.210 0.210 0.210 36,000 0.2100 0.00%
2022-10-03 0 0.210 0.205 0.232 0.210 0.212 121,500 25,555 0.2103 0.210 0.205 0.232 0.210 0.212 121,500 0.2103 -2.33%
2022-09-30 0 0.215 0.215 0.300 0.211 0.211 27,000 6,150 0.2278 0.215 0.215 0.300 0.211 0.211 27,000 0.2278 -12.96%
2022-09-29 0 0.247 0.211 0.330 - - 0 0 - 0.247 0.211 0.330 - - 0 - 0.00%
2022-09-28 0 0.247 0.221 0.330 - - 0 0 - 0.247 0.221 0.330 - - 0 - 0.00%
2022-09-27 0 0.247 0.221 0.330 - - 0 0 - 0.247 0.221 0.330 - - 0 - 0.00%
2022-09-26 0 0.247 0.221 0.330 - - 0 0 - 0.247 0.221 0.330 - - 0 - 0.00%
2022-09-23 0 0.247 0.221 0.330 - - 0 0 - 0.247 0.221 0.330 - - 0 - 0.00%
2022-09-22 0 0.247 0.221 0.330 - - 0 0 - 0.247 0.221 0.330 - - 0 - 0.00%
2022-09-21 0 0.247 0.221 0.330 - - 0 0 - 0.247 0.221 0.330 - - 0 - 0.00%
2022-09-20 0 0.247 0.220 - - - 0 0 - 0.247 0.220 - - - 0 - 0.00%
2022-09-19 0 0.247 0.230 - - - 0 0 - 0.247 0.230 - - - 0 - 0.00%
2022-09-16 0 0.247 0.230 0.350 - - 0 0 - 0.247 0.230 0.350 - - 0 - 0.00%
2022-09-15 0 0.247 0.230 - - - 0 0 - 0.247 0.230 - - - 0 - 0.00%
2022-09-14 0 0.247 0.247 0.310 0.247 0.247 12,750 3,129 0.2454 0.247 0.247 0.310 0.247 0.247 12,750 0.2454 -0.40%
2022-09-13 0 0.248 0.240 0.248 - - 7,500 1,755 0.2340 0.248 0.240 0.248 - - 7,500 0.2340 -0.80%
2022-09-09 0 0.250 0.240 - - - 0 0 - 0.250 0.240 - - - 0 - 0.00%
2022-09-08 0 0.250 0.240 - 0.250 0.250 23,250 5,643 0.2427 0.250 0.240 - 0.250 0.250 23,250 0.2427 0.00%
2022-09-07 0 0.250 0.240 - 0.240 0.250 57,000 13,800 0.2421 0.250 0.240 - 0.240 0.250 57,000 0.2421 0.00%
2022-09-06 0 0.250 - 0.325 - - 0 0 - 0.250 - 0.325 - - 0 - -5.66%
2022-09-05 0 0.265 - 0.325 - - 0 0 - 0.265 - 0.325 - - 0 - 0.00%
2022-09-02 0 0.265 - 0.325 - - 0 0 - 0.265 - 0.325 - - 0 - 0.00%
2022-09-01 0 0.265 - 0.325 - - 0 0 - 0.265 - 0.325 - - 0 - 0.00%
2022-08-31 0 0.265 0.240 0.325 - - 0 0 - 0.265 0.240 0.325 - - 0 - 0.00%
2022-08-30 0 0.265 0.240 0.325 - - 0 0 - 0.265 0.240 0.325 - - 0 - 0.00%
2022-08-29 0 0.265 0.240 0.325 - - 0 0 - 0.265 0.240 0.325 - - 0 - 0.00%
2022-08-26 0 0.265 0.250 0.325 - - 0 0 - 0.265 0.250 0.325 - - 0 - 0.00%
2022-08-25 0 0.265 0.255 0.325 0.265 0.265 12,000 3,180 0.2650 0.265 0.255 0.325 0.265 0.265 12,000 0.2650 -1.85%
2022-08-24 0 0.270 0.250 0.350 - - 0 0 - 0.270 0.250 0.350 - - 0 - 0.00%
2022-08-23 0 0.270 0.250 0.350 - - 0 0 - 0.270 0.250 0.350 - - 0 - 0.00%
2022-08-22 0 0.270 0.250 0.440 - - 0 0 - 0.270 0.250 0.440 - - 0 - 0.00%
2022-08-19 0 0.270 0.250 - - - 0 0 - 0.270 0.250 - - - 0 - 0.00%
2022-08-18 0 0.270 0.250 - - - 0 0 - 0.270 0.250 - - - 0 - 0.00%
2022-08-17 0 0.270 0.250 0.340 0.270 0.270 36,000 9,720 0.2700 0.270 0.250 0.340 0.270 0.270 36,000 0.2700 -3.57%
2022-08-16 0 0.280 0.250 0.340 - - 3,000 723 0.2410 0.280 0.250 0.340 - - 3,000 0.2410 0.00%
2022-08-15 0 0.280 0.250 0.340 - - 0 0 - 0.280 0.250 0.340 - - 0 - 0.00%
2022-08-12 0 0.280 0.250 0.340 - - 0 0 - 0.280 0.250 0.340 - - 0 - 0.00%
2022-08-11 0 0.280 0.240 0.340 0.280 0.280 12,000 3,360 0.2800 0.280 0.240 0.340 0.280 0.280 12,000 0.2800 0.00%
2022-08-10 0 0.280 0.227 0.340 - - 0 0 - 0.280 0.227 0.340 - - 0 - 0.00%
2022-08-09 0 0.280 0.250 0.350 - - 0 0 - 0.280 0.250 0.350 - - 0 - 0.00%
2022-08-08 0 0.280 0.250 0.350 - - 0 0 - 0.280 0.250 0.350 - - 0 - 0.00%
2022-08-05 0 0.280 0.250 0.350 - - 0 0 - 0.280 0.250 0.350 - - 0 - 0.00%
2022-08-04 0 0.280 0.250 0.350 - - 0 0 - 0.280 0.250 0.350 - - 0 - 0.00%
2022-08-03 0 0.280 0.250 0.350 - - 0 0 - 0.280 0.250 0.350 - - 0 - 0.00%
2022-08-02 0 0.280 0.240 0.350 - - 0 0 - 0.280 0.240 0.350 - - 0 - 0.00%
2022-08-01 0 0.280 0.250 0.350 - - 0 0 - 0.280 0.250 0.350 - - 0 - 0.00%
2022-07-29 0 0.280 0.280 0.350 0.280 0.285 27,750 7,792 0.2808 0.280 0.280 0.350 0.280 0.285 27,750 0.2808 -1.75%
2022-07-28 0 0.285 0.260 0.350 0.285 0.285 24,000 6,840 0.2850 0.285 0.260 0.350 0.285 0.285 24,000 0.2850 1.79%
2022-07-27 0 0.280 0.280 0.380 - - 7,500 1,912 0.2549 0.280 0.280 0.380 - - 7,500 0.2549 0.00%
2022-07-26 0 0.280 - 0.340 - - 0 0 - 0.280 - 0.340 - - 0 - 0.00%
2022-07-25 0 0.280 - 0.340 - - 0 0 - 0.280 - 0.340 - - 0 - 0.00%
2022-07-22 0 0.280 - 0.340 - - 0 0 - 0.280 - 0.340 - - 0 - 0.00%
2022-07-21 0 0.280 - 0.340 - - 0 0 - 0.280 - 0.340 - - 0 - 0.00%
2022-07-20 0 0.280 - 0.340 - - 0 0 - 0.280 - 0.340 - - 0 - 0.00%
2022-07-19 0 0.280 - 0.340 - - 0 0 - 0.280 - 0.340 - - 0 - 0.00%
2022-07-18 0 0.280 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2022-07-15 0 0.280 - 0.435 - - 0 0 - 0.280 - 0.435 - - 0 - 0.00%
2022-07-14 0 0.280 - 0.320 - - 0 0 - 0.280 - 0.320 - - 0 - 0.00%
2022-07-13 0 0.280 0.280 0.320 0.280 0.280 40,500 11,340 0.2800 0.280 0.280 0.320 0.280 0.280 40,500 0.2800 0.00%
2022-07-12 0 0.035 0.033 0.036 0.033 0.036 258,000 9,234 0.0358 0.280 0.264 0.288 0.264 0.288 32,250 0.2863 -7.89%
2022-07-11 0 0.038 0.032 0.038 0.037 0.039 114,000 4,284 0.0376 0.304 0.256 0.304 0.296 0.312 14,250 0.3006 2.70%
2022-07-08 0 0.037 0.033 0.038 0.037 0.037 120,000 4,440 0.0370 0.296 0.264 0.304 0.296 0.296 15,000 0.2960 2.78%
2022-07-07 0 0.036 0.032 0.039 - - 0 0 - 0.288 0.256 0.312 - - 0 - 0.00%
2022-07-06 0 0.036 0.035 0.039 - - 0 0 - 0.288 0.280 0.312 - - 0 - 0.00%
2022-07-05 0 0.036 0.035 0.039 0.036 0.036 90,000 3,240 0.0360 0.288 0.280 0.312 0.288 0.288 11,250 0.2880 -2.70%
2022-07-04 0 0.037 0.037 0.039 0.037 0.037 54,000 1,998 0.0370 0.296 0.296 0.312 0.296 0.296 6,750 0.2960 -5.13%
2022-06-30 0 0.039 0.037 0.042 - - 0 0 - 0.312 0.296 0.336 - - 0 - 0.00%
2022-06-29 0 0.039 0.037 0.041 - - 0 0 - 0.312 0.296 0.328 - - 0 - 0.00%
2022-06-28 0 0.039 0.039 0.042 - - 0 0 - 0.312 0.312 0.336 - - 0 - 0.00%
2022-06-27 0 0.039 0.037 0.043 - - 0 0 - 0.312 0.296 0.344 - - 0 - 0.00%
2022-06-24 0 0.039 0.037 0.042 - - 0 0 - 0.312 0.296 0.336 - - 0 - 0.00%
2022-06-23 0 0.039 0.037 0.043 - - 0 0 - 0.312 0.296 0.344 - - 0 - 0.00%
2022-06-22 0 0.039 0.036 0.043 0.038 0.039 1,074,000 40,818 0.0380 0.312 0.288 0.344 0.304 0.312 134,250 0.3040 5.41%
2022-06-21 0 0.037 0.036 0.043 0.037 0.037 12,000 444 0.0370 0.296 0.288 0.344 0.296 0.296 1,500 0.2960 0.00%
2022-06-20 0 0.037 0.036 0.040 - - 0 0 - 0.296 0.288 0.320 - - 0 - 0.00%
2022-06-17 0 0.037 0.036 0.040 0.037 0.037 144,000 5,328 0.0370 0.296 0.288 0.320 0.296 0.296 18,000 0.2960 -2.63%
2022-06-16 0 0.038 0.036 0.041 0.038 0.038 54,000 2,052 0.0380 0.304 0.288 0.328 0.304 0.304 6,750 0.3040 0.00%
2022-06-15 0 0.038 0.036 0.040 - - 0 0 - 0.304 0.288 0.320 - - 0 - 0.00%
2022-06-14 0 0.038 0.036 0.040 0.038 0.038 12,000 456 0.0380 0.304 0.288 0.320 0.304 0.304 1,500 0.3040 0.00%
2022-06-13 0 0.038 0.036 0.042 - - 0 0 - 0.304 0.288 0.336 - - 0 - 0.00%
2022-06-10 0 0.038 0.037 0.043 - - 0 0 - 0.304 0.296 0.344 - - 0 - 0.00%
2022-06-09 0 0.038 0.036 0.042 - - 0 0 - 0.304 0.288 0.336 - - 0 - 0.00%
2022-06-08 0 0.038 0.036 0.042 - - 0 0 - 0.304 0.288 0.336 - - 0 - 0.00%
2022-06-07 0 0.038 0.036 0.038 - - 0 0 - 0.304 0.288 0.304 - - 0 - 0.00%
2022-06-06 0 0.038 0.038 0.041 0.036 0.038 336,000 12,396 0.0369 0.304 0.304 0.328 0.288 0.304 42,000 0.2951 -13.64%
2022-06-02 0 0.044 0.037 0.044 0.036 0.044 552,000 20,580 0.0373 0.352 0.296 0.352 0.288 0.352 69,000 0.2983 15.79%
2022-06-01 0 0.038 0.037 0.044 - - 0 0 - 0.304 0.296 0.352 - - 0 - 0.00%
2022-05-31 0 0.038 0.038 0.046 0.038 0.038 120,000 4,560 0.0380 0.304 0.304 0.368 0.304 0.304 15,000 0.3040 -13.64%
2022-05-30 0 0.044 0.037 0.044 0.038 0.044 108,000 4,536 0.0420 0.352 0.296 0.352 0.304 0.352 13,500 0.3360 15.79%
2022-05-27 0 0.038 0.038 0.047 0.038 0.047 528,000 22,530 0.0427 0.304 0.304 0.376 0.304 0.376 66,000 0.3414 -7.32%
2022-05-26 0 0.041 0.037 0.041 0.037 0.054 5,478,000 249,288 0.0455 0.328 0.296 0.328 0.296 0.432 684,750 0.3641 13.89%
2022-05-25 0 0.036 0.032 0.038 - - 0 0 - 0.288 0.256 0.304 - - 0 - 0.00%
2022-05-24 0 0.036 0.035 0.039 0.035 0.037 1,002,000 36,162 0.0361 0.288 0.280 0.312 0.280 0.296 125,250 0.2887 -2.70%
2022-05-23 0 0.037 0.036 0.043 - - 0 0 - 0.296 0.288 0.344 - - 0 - 0.00%
2022-05-20 0 0.037 0.036 0.042 - - 0 0 - 0.296 0.288 0.336 - - 0 - 0.00%
2022-05-19 0 0.037 0.036 0.042 - - 0 0 - 0.296 0.288 0.336 - - 0 - 0.00%
2022-05-18 0 0.037 0.036 0.042 - - 0 0 - 0.296 0.288 0.336 - - 0 - 0.00%
2022-05-17 0 0.037 0.036 0.042 - - 0 0 - 0.296 0.288 0.336 - - 0 - 0.00%
2022-05-16 0 0.037 0.036 0.042 - - 0 0 - 0.296 0.288 0.336 - - 0 - 0.00%
2022-05-13 0 0.037 0.036 0.042 - - 0 0 - 0.296 0.288 0.336 - - 0 - 0.00%
2022-05-12 0 0.037 0.037 0.042 0.037 0.037 6,000 222 0.0370 0.296 0.296 0.336 0.296 0.296 750 0.2960 -2.63%
2022-05-11 0 0.038 0.037 0.042 - - 0 0 - 0.304 0.296 0.336 - - 0 - 0.00%
2022-05-10 0 0.038 0.037 0.042 0.038 0.038 114,000 4,332 0.0380 0.304 0.296 0.336 0.304 0.304 14,250 0.3040 -9.52%
2022-05-06 0 0.042 0.037 0.048 - - 0 0 - 0.336 0.296 0.384 - - 0 - 0.00%
2022-05-05 0 0.042 0.036 0.042 0.039 0.044 318,000 12,432 0.0391 0.336 0.288 0.336 0.312 0.352 39,750 0.3128 5.00%
2022-05-04 0 0.040 0.036 0.044 - - 0 0 - 0.320 0.288 0.352 - - 0 - 0.00%
2022-05-03 0 0.040 0.036 0.042 0.041 0.042 120,000 4,944 0.0412 0.320 0.288 0.336 0.328 0.336 15,000 0.3296 -2.44%
2022-04-29 0 0.041 0.041 0.042 - - 0 0 - 0.328 0.328 0.336 - - 0 - 7.89%
2022-04-28 0 0.038 0.036 0.042 0.038 0.038 60,000 2,280 0.0380 0.304 0.288 0.336 0.304 0.304 7,500 0.3040 -5.00%
2022-04-27 0 0.040 0.038 0.044 - - 0 0 - 0.320 0.304 0.352 - - 0 - 0.00%
2022-04-26 0 0.040 0.038 0.044 - - 0 0 - 0.320 0.304 0.352 - - 0 - 0.00%
2022-04-25 0 0.040 0.038 0.044 - - 0 0 - 0.320 0.304 0.352 - - 0 - 0.00%
2022-04-22 0 0.040 0.038 0.044 - - 0 0 - 0.320 0.304 0.352 - - 0 - 0.00%
2022-04-21 0 0.040 0.038 0.044 - - 0 0 - 0.320 0.304 0.352 - - 0 - 0.00%
2022-04-20 0 0.040 0.040 0.044 - - 0 0 - 0.320 0.320 0.352 - - 0 - 5.26%
2022-04-19 0 0.038 0.038 0.044 - - 0 0 - 0.304 0.304 0.352 - - 0 - 0.00%
2022-04-14 0 0.038 0.038 0.044 - - 0 0 - 0.304 0.304 0.352 - - 0 - 0.00%
2022-04-13 0 0.038 0.038 0.044 - - 0 0 - 0.304 0.304 0.352 - - 0 - 0.00%
2022-04-12 0 0.038 0.038 0.044 - - 0 0 - 0.304 0.304 0.352 - - 0 - 0.00%
2022-04-11 0 0.038 0.038 0.044 0.038 0.038 6,000 228 0.0380 0.304 0.304 0.352 0.304 0.304 750 0.3040 -13.64%
2022-04-08 0 0.044 0.038 0.044 - - 0 0 - 0.352 0.304 0.352 - - 0 - 0.00%
2022-04-07 0 0.044 0.039 0.044 - - 0 0 - 0.352 0.312 0.352 - - 0 - 0.00%
2022-04-06 0 0.044 0.038 0.044 0.039 0.044 54,000 2,136 0.0396 0.352 0.304 0.352 0.312 0.352 6,750 0.3164 0.00%
2022-04-04 0 0.044 0.042 0.044 0.042 0.044 306,000 12,870 0.0421 0.352 0.336 0.352 0.336 0.352 38,250 0.3365 10.00%
2022-04-01 0 0.040 0.037 0.042 0.040 0.040 606,000 24,240 0.0400 0.320 0.296 0.336 0.320 0.320 75,750 0.3200 0.00%
2022-03-31 0 0.040 0.035 0.040 0.037 0.040 360,000 13,338 0.0371 0.320 0.280 0.320 0.296 0.320 45,000 0.2964 8.11%
2022-03-30 0 0.037 0.036 0.037 0.037 0.044 426,000 16,686 0.0392 0.296 0.288 0.296 0.296 0.352 53,250 0.3134 0.00%
2022-03-29 0 0.037 0.036 0.041 0.037 0.038 204,000 7,578 0.0371 0.296 0.288 0.328 0.296 0.304 25,500 0.2972 -11.90%
2022-03-28 0 0.042 0.037 0.042 - - 0 0 - 0.336 0.296 0.336 - - 0 - 0.00%
2022-03-25 0 0.042 0.037 0.042 - - 0 0 - 0.336 0.296 0.336 - - 0 - 0.00%
2022-03-24 0 0.042 0.038 0.042 0.037 0.043 246,000 9,378 0.0381 0.336 0.304 0.336 0.296 0.344 30,750 0.3050 10.53%
2022-03-23 0 0.038 0.038 0.043 - - 0 0 - 0.304 0.304 0.344 - - 0 - 0.00%
2022-03-22 0 0.038 0.037 0.044 0.038 0.038 402,000 15,276 0.0380 0.304 0.296 0.352 0.304 0.304 50,250 0.3040 -7.32%
2022-03-21 0 0.041 0.037 0.044 - - 0 0 - 0.328 0.296 0.352 - - 0 - 0.00%
2022-03-18 0 0.041 0.037 0.043 0.037 0.042 816,000 31,068 0.0381 0.328 0.296 0.344 0.296 0.336 102,000 0.3046 0.00%
2022-03-17 0 0.041 0.037 0.044 0.041 0.041 912,000 37,392 0.0410 0.328 0.296 0.352 0.328 0.328 114,000 0.3280 0.00%
2022-03-16 0 0.041 0.036 0.043 0.035 0.041 882,000 34,752 0.0394 0.328 0.288 0.344 0.280 0.328 110,250 0.3152 -2.38%
2022-03-15 0 0.042 0.032 0.042 0.037 0.042 132,000 4,944 0.0375 0.336 0.256 0.336 0.296 0.336 16,500 0.2996 0.00%
2022-03-14 0 0.042 0.037 0.043 0.040 0.044 900,000 36,732 0.0408 0.336 0.296 0.344 0.320 0.352 112,500 0.3265 2.44%
2022-03-11 0 0.041 0.041 0.042 0.036 0.042 1,074,000 40,932 0.0381 0.328 0.328 0.336 0.288 0.336 134,250 0.3049 0.00%
2022-03-10 0 0.041 0.039 0.043 0.039 0.044 2,718,000 111,522 0.0410 0.328 0.312 0.344 0.312 0.352 339,750 0.3282 -6.82%
2022-03-09 0 0.044 0.044 0.047 0.042 0.048 1,176,000 52,200 0.0444 0.352 0.352 0.376 0.336 0.384 147,000 0.3551 -2.22%
2022-03-08 0 0.045 0.041 0.047 0.045 0.045 900,000 40,500 0.0450 0.360 0.328 0.376 0.360 0.360 112,500 0.3600 0.00%
2022-03-07 0 0.045 0.042 0.050 - - 0 0 - 0.360 0.336 0.400 - - 0 - 0.00%
2022-03-04 0 0.045 0.045 0.050 0.044 0.050 198,000 9,864 0.0498 0.360 0.360 0.400 0.352 0.400 24,750 0.3985 -10.00%
2022-03-03 0 0.050 0.046 0.052 - - 0 0 - 0.400 0.368 0.416 - - 0 - 0.00%
2022-03-02 0 0.050 0.046 0.050 0.048 0.050 2,772,000 137,832 0.0497 0.400 0.368 0.400 0.384 0.400 346,500 0.3978 0.00%
2022-03-01 0 0.050 0.048 0.050 0.050 0.050 30,000 1,500 0.0500 0.400 0.384 0.400 0.400 0.400 3,750 0.4000 -9.09%
2022-02-28 0 0.055 0.048 0.057 - - 0 0 - 0.440 0.384 0.456 - - 0 - 0.00%
2022-02-25 0 0.055 0.048 0.056 0.048 0.056 492,000 25,584 0.0520 0.440 0.384 0.448 0.384 0.448 61,500 0.4160 3.77%
2022-02-24 0 0.053 0.048 0.053 - - 0 0 - 0.424 0.384 0.424 - - 0 - 0.00%
2022-02-23 0 0.053 0.048 0.053 - - 0 0 - 0.424 0.384 0.424 - - 0 - 0.00%
2022-02-22 0 0.053 0.048 0.053 0.052 0.053 192,000 10,104 0.0526 0.424 0.384 0.424 0.416 0.424 24,000 0.4210 -1.85%
2022-02-21 0 0.054 0.047 0.053 0.047 0.054 402,000 19,884 0.0495 0.432 0.376 0.424 0.376 0.432 50,250 0.3957 5.88%
2022-02-18 0 0.051 0.047 0.053 - - 0 0 - 0.408 0.376 0.424 - - 0 - 0.00%
2022-02-17 0 0.051 0.048 0.051 0.051 0.051 24,000 1,212 0.0505 0.408 0.384 0.408 0.408 0.408 3,000 0.4040 0.00%
2022-02-16 0 0.051 0.051 0.053 0.050 0.057 726,000 40,062 0.0552 0.408 0.408 0.424 0.400 0.456 90,750 0.4415 -7.27%
2022-02-15 0 0.055 0.048 0.055 0.050 0.056 588,000 29,532 0.0502 0.440 0.384 0.440 0.400 0.448 73,500 0.4018 -1.79%
2022-02-14 0 0.056 0.048 0.056 - - 0 0 - 0.448 0.384 0.448 - - 0 - 0.00%
2022-02-11 0 0.056 0.048 0.056 0.056 0.056 480,000 26,880 0.0560 0.448 0.384 0.448 0.448 0.448 60,000 0.4480 0.00%
2022-02-10 0 0.056 0.049 0.057 0.049 0.056 372,000 19,416 0.0522 0.448 0.392 0.456 0.392 0.448 46,500 0.4175 12.00%
2022-02-09 0 0.050 0.049 0.056 0.049 0.056 378,000 19,476 0.0515 0.400 0.392 0.448 0.392 0.448 47,250 0.4122 -9.09%
2022-02-08 0 0.055 0.050 0.055 0.054 0.064 222,000 13,734 0.0619 0.440 0.400 0.440 0.432 0.512 27,750 0.4949 17.02%
2022-02-07 0 0.047 0.047 0.054 0.047 0.053 150,000 7,224 0.0482 0.376 0.376 0.432 0.376 0.424 18,750 0.3853 2.17%
2022-02-04 0 0.046 0.046 0.053 0.046 0.052 240,000 11,772 0.0491 0.368 0.368 0.424 0.368 0.416 30,000 0.3924 -13.21%
2022-01-31 0 0.053 0.048 0.053 - - 6,000 288 0.0480 0.424 0.384 0.424 - - 750 0.3840 0.00%
2022-01-28 0 0.053 0.049 0.053 0.047 0.058 804,000 42,210 0.0525 0.424 0.392 0.424 0.376 0.464 100,500 0.4200 1.92%
2022-01-27 0 0.052 0.046 0.054 0.047 0.057 384,000 19,278 0.0502 0.416 0.368 0.432 0.376 0.456 48,000 0.4016 -3.70%
2022-01-26 0 0.054 0.048 0.054 0.054 0.057 270,000 15,318 0.0567 0.432 0.384 0.432 0.432 0.456 33,750 0.4539 -1.82%
2022-01-25 0 0.055 0.047 0.055 0.044 0.056 2,082,000 96,606 0.0464 0.440 0.376 0.440 0.352 0.448 260,250 0.3712 7.84%
2022-01-24 0 0.051 0.050 0.059 0.051 0.051 210,000 10,710 0.0510 0.408 0.400 0.472 0.408 0.408 26,250 0.4080 -3.77%
2022-01-21 0 0.053 0.053 0.059 0.051 0.067 3,240,000 196,644 0.0607 0.424 0.424 0.472 0.408 0.536 405,000 0.4855 6.00%
2022-01-20 0 0.050 0.045 0.050 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2022-01-19 0 0.050 0.046 0.050 0.045 0.057 1,044,000 52,704 0.0505 0.400 0.368 0.400 0.360 0.456 130,500 0.4039 4.17%
2022-01-18 0 0.048 0.042 0.048 - - 0 0 - 0.384 0.336 0.384 - - 0 - 0.00%
2022-01-17 0 0.048 0.043 0.051 - - 0 0 - 0.384 0.344 0.408 - - 0 - 0.00%
2022-01-14 0 0.048 0.041 0.048 - - 0 0 - 0.384 0.328 0.384 - - 0 - 0.00%
2022-01-13 0 0.048 0.044 0.048 0.044 0.048 666,000 29,688 0.0446 0.384 0.352 0.384 0.352 0.384 83,250 0.3566 9.09%
2022-01-12 0 0.044 0.044 0.050 0.043 0.060 714,000 31,452 0.0441 0.352 0.352 0.400 0.344 0.480 89,250 0.3524 -12.00%
2022-01-11 0 0.050 0.043 0.050 - - 0 0 - 0.400 0.344 0.400 - - 0 - 0.00%
2022-01-10 0 0.050 0.042 0.060 - - 0 0 - 0.400 0.336 0.480 - - 0 - 0.00%
2022-01-07 0 0.050 0.041 0.050 - - 0 0 - 0.400 0.328 0.400 - - 0 - 0.00%
2022-01-06 0 0.050 0.042 0.050 - - 0 0 - 0.400 0.336 0.400 - - 0 - 0.00%
2022-01-05 0 0.050 0.043 0.050 - - 1,764,000 75,852 0.0430 0.400 0.344 0.400 - - 220,500 0.3440 0.00%
2022-01-04 0 0.050 0.043 0.055 - - 0 0 - 0.400 0.344 0.440 - - 0 - 0.00%
2022-01-03 0 0.050 0.044 0.050 0.048 0.056 738,000 39,690 0.0538 0.400 0.352 0.400 0.384 0.448 92,250 0.4302 8.70%
2021-12-31 0 0.046 0.042 0.056 - - 0 0 - 0.368 0.336 0.448 - - 0 - 0.00%
2021-12-30 0 0.046 0.041 0.050 0.042 0.050 486,000 20,484 0.0421 0.368 0.328 0.400 0.336 0.400 60,750 0.3372 12.20%
2021-12-29 0 0.041 0.041 0.049 - - 0 0 - 0.328 0.328 0.392 - - 0 - 0.00%
2021-12-28 0 0.041 0.041 0.052 0.040 0.048 144,000 6,636 0.0461 0.328 0.328 0.416 0.320 0.384 18,000 0.3687 -10.87%
2021-12-24 0 0.046 0.040 0.047 - - 0 0 - 0.368 0.320 0.376 - - 0 - 0.00%
2021-12-23 0 0.046 0.040 0.047 - - 0 0 - 0.368 0.320 0.376 - - 0 - 0.00%
2021-12-22 0 0.046 0.041 0.046 0.039 0.048 882,000 38,604 0.0438 0.368 0.328 0.368 0.312 0.384 110,250 0.3501 2.22%
2021-12-21 0 0.045 0.039 0.046 0.040 0.045 624,000 26,520 0.0425 0.360 0.312 0.368 0.320 0.360 78,000 0.3400 0.00%
2021-12-20 0 0.045 0.040 0.046 0.038 0.047 804,000 33,972 0.0423 0.360 0.320 0.368 0.304 0.376 100,500 0.3380 2.27%
2021-12-17 0 0.044 0.038 0.048 0.043 0.044 402,000 17,304 0.0430 0.352 0.304 0.384 0.344 0.352 50,250 0.3444 4.76%
2021-12-16 0 0.042 0.037 0.044 - - 0 0 - 0.336 0.296 0.352 - - 0 - 0.00%
2021-12-15 0 0.042 0.035 0.042 0.043 0.043 660,000 28,380 0.0430 0.336 0.280 0.336 0.344 0.344 82,500 0.3440 13.51%
2021-12-14 0 0.037 0.037 0.044 0.037 0.037 96,000 3,552 0.0370 0.296 0.296 0.352 0.296 0.296 12,000 0.2960 -7.50%
2021-12-13 0 0.040 0.035 0.044 0.040 0.040 6,000 240 0.0400 0.320 0.280 0.352 0.320 0.320 750 0.3200 0.00%
2021-12-10 0 0.040 0.038 0.044 - - 0 0 - 0.320 0.304 0.352 - - 0 - 0.00%
2021-12-09 0 0.040 0.039 0.044 0.038 0.044 186,000 7,764 0.0417 0.320 0.312 0.352 0.304 0.352 23,250 0.3339 -4.76%
2021-12-08 0 0.042 0.037 0.042 - - 0 0 - 0.336 0.296 0.336 - - 0 - -2.33%
2021-12-07 0 0.043 0.037 0.043 - - 0 0 - 0.344 0.296 0.344 - - 0 - 0.00%
2021-12-06 0 0.043 0.038 0.044 - - 0 0 - 0.344 0.304 0.352 - - 0 - 0.00%
2021-12-03 0 0.043 0.038 0.043 0.041 0.043 102,000 4,194 0.0411 0.344 0.304 0.344 0.328 0.344 12,750 0.3289 4.88%
2021-12-02 0 0.041 0.040 0.043 - - 0 0 - 0.328 0.320 0.344 - - 0 - 0.00%
2021-12-01 0 0.041 0.040 0.042 0.042 0.042 240,000 10,080 0.0420 0.328 0.320 0.336 0.336 0.336 30,000 0.3360 -4.65%
2021-11-30 0 0.043 0.042 0.043 0.043 0.043 24,000 1,032 0.0430 0.344 0.336 0.344 0.344 0.344 3,000 0.3440 4.88%
2021-11-29 0 0.041 0.040 0.043 0.040 0.043 342,000 13,830 0.0404 0.328 0.320 0.344 0.320 0.344 42,750 0.3235 -4.65%
2021-11-26 0 0.043 0.040 0.046 - - 0 0 - 0.344 0.320 0.368 - - 0 - 0.00%
2021-11-25 0 0.043 0.040 0.046 - - 0 0 - 0.344 0.320 0.368 - - 0 - 0.00%
2021-11-24 0 0.043 0.040 0.043 0.042 0.046 1,002,000 42,816 0.0427 0.344 0.320 0.344 0.336 0.368 125,250 0.3418 0.00%
2021-11-23 0 0.043 0.041 0.045 - - 0 0 - 0.344 0.328 0.360 - - 0 - 0.00%
2021-11-22 0 0.043 0.042 0.047 0.043 0.043 360,000 15,480 0.0430 0.344 0.336 0.376 0.344 0.344 45,000 0.3440 0.00%
2021-11-19 0 0.043 0.042 0.047 - - 0 0 - 0.344 0.336 0.376 - - 0 - 0.00%
2021-11-18 0 0.043 0.042 0.048 0.042 0.043 564,000 24,204 0.0429 0.344 0.336 0.384 0.336 0.344 70,500 0.3433 -4.44%
2021-11-17 0 0.045 0.044 0.048 0.044 0.045 1,194,000 53,100 0.0445 0.360 0.352 0.384 0.352 0.360 149,250 0.3558 -10.00%
2021-11-16 0 0.050 0.044 0.050 - - 0 0 - 0.400 0.352 0.400 - - 0 - 0.00%
2021-11-15 0 0.050 0.044 0.050 - - 0 0 - 0.400 0.352 0.400 - - 0 - 0.00%
2021-11-12 0 0.050 0.044 0.052 - - 0 0 - 0.400 0.352 0.416 - - 0 - 0.00%
2021-11-11 0 0.050 0.044 0.050 - - 0 0 - 0.400 0.352 0.400 - - 0 - 0.00%
2021-11-10 0 0.050 0.044 0.050 0.043 0.052 180,000 8,472 0.0471 0.400 0.352 0.400 0.344 0.416 22,500 0.3765 4.17%
2021-11-09 0 0.048 0.045 0.049 0.043 0.048 222,000 10,446 0.0471 0.384 0.360 0.392 0.344 0.384 27,750 0.3764 -7.69%
2021-11-08 0 0.052 0.043 0.052 - - 0 0 - 0.416 0.344 0.416 - - 0 - 0.00%
2021-11-05 0 0.052 0.043 0.052 - - 0 0 - 0.416 0.344 0.416 - - 0 - 0.00%
2021-11-04 0 0.052 0.046 0.052 - - 0 0 - 0.416 0.368 0.416 - - 0 - 0.00%
2021-11-03 0 0.052 0.043 0.052 - - 0 0 - 0.416 0.344 0.416 - - 0 - -1.89%
2021-11-02 0 0.053 0.044 0.053 0.054 0.054 42,000 2,268 0.0540 0.424 0.352 0.424 0.432 0.432 5,250 0.4320 12.77%
2021-11-01 0 0.047 0.046 0.054 - - 0 0 - 0.376 0.368 0.432 - - 0 - 0.00%
2021-10-29 0 0.047 0.040 0.054 - - 0 0 - 0.376 0.320 0.432 - - 0 - 0.00%
2021-10-28 0 0.047 0.046 0.054 - - 0 0 - 0.376 0.368 0.432 - - 0 - 0.00%
2021-10-27 0 0.047 0.046 0.054 0.047 0.047 60,000 2,820 0.0470 0.376 0.368 0.432 0.376 0.376 7,500 0.3760 2.17%
2021-10-26 0 0.046 0.046 0.054 - - 0 0 - 0.368 0.368 0.432 - - 0 - 0.00%
2021-10-25 0 0.046 0.046 0.054 - - 0 0 - 0.368 0.368 0.432 - - 0 - 0.00%
2021-10-22 0 0.046 0.046 0.054 - - 0 0 - 0.368 0.368 0.432 - - 0 - 0.00%
2021-10-21 0 0.046 0.046 0.054 0.041 0.046 60,000 2,610 0.0435 0.368 0.368 0.432 0.328 0.368 7,500 0.3480 0.00%
2021-10-20 0 0.046 0.041 0.054 - - 0 0 - 0.368 0.328 0.432 - - 0 - 0.00%
2021-10-19 0 0.046 0.040 0.054 - - 0 0 - 0.368 0.320 0.432 - - 0 - 0.00%
2021-10-18 0 0.046 0.040 0.054 - - 0 0 - 0.368 0.320 0.432 - - 0 - 0.00%
2021-10-15 0 0.046 0.046 0.054 - - 0 0 - 0.368 0.368 0.432 - - 0 - 0.00%
2021-10-12 0 0.046 0.046 0.052 - - 0 0 - 0.368 0.368 0.416 - - 0 - 0.00%
2021-10-11 0 0.046 0.046 0.054 - - 0 0 - 0.368 0.368 0.432 - - 0 - 0.00%
2021-10-08 0 0.046 0.046 0.054 - - 0 0 - 0.368 0.368 0.432 - - 0 - 0.00%
2021-10-07 0 0.046 0.046 0.054 - - 0 0 - 0.368 0.368 0.432 - - 0 - 0.00%
2021-10-06 0 0.046 0.046 0.054 - - 0 0 - 0.368 0.368 0.432 - - 0 - 0.00%
2021-10-05 0 0.046 0.046 0.054 - - 0 0 - 0.368 0.368 0.432 - - 0 - 0.00%
2021-10-04 0 0.046 0.046 0.054 - - 0 0 - 0.368 0.368 0.432 - - 0 - 0.00%
2021-09-30 0 0.046 0.040 0.054 - - 0 0 - 0.368 0.320 0.432 - - 0 - 0.00%
2021-09-29 0 0.046 0.040 0.055 - - 0 0 - 0.368 0.320 0.440 - - 0 - 0.00%
2021-09-28 0 0.046 0.044 0.058 - - 0 0 - 0.368 0.352 0.464 - - 0 - 0.00%
2021-09-27 0 0.046 0.044 0.058 - - 0 0 - 0.368 0.352 0.464 - - 0 - 0.00%
2021-09-24 0 0.046 0.041 0.053 - - 0 0 - 0.368 0.328 0.424 - - 0 - 0.00%
2021-09-23 0 0.046 0.046 0.052 0.046 0.046 60,000 2,760 0.0460 0.368 0.368 0.416 0.368 0.368 7,500 0.3680 -4.17%
2021-09-21 0 0.048 0.043 0.050 - - 0 0 - 0.384 0.344 0.400 - - 0 - 0.00%
2021-09-20 0 0.048 0.043 0.052 0.044 0.048 1,920,000 88,932 0.0463 0.384 0.344 0.416 0.352 0.384 240,000 0.3706 -11.11%
2021-09-17 0 0.054 0.043 0.055 - - 0 0 - 0.432 0.344 0.440 - - 0 - 0.00%
2021-09-16 0 0.054 0.044 0.060 - - 0 0 - 0.432 0.352 0.480 - - 0 - 0.00%
2021-09-15 0 0.054 0.046 0.056 - - 0 0 - 0.432 0.368 0.448 - - 0 - 0.00%
2021-09-14 0 0.054 0.046 0.054 - - 0 0 - 0.432 0.368 0.432 - - 0 - 0.00%
2021-09-13 0 0.054 0.050 0.056 0.050 0.054 474,000 25,230 0.0532 0.432 0.400 0.448 0.400 0.432 59,250 0.4258 8.00%
2021-09-10 0 0.050 0.044 0.053 - - 0 0 - 0.400 0.352 0.424 - - 0 - 0.00%
2021-09-09 0 0.050 0.043 0.054 - - 0 0 - 0.400 0.344 0.432 - - 0 - 0.00%
2021-09-08 0 0.050 0.045 0.053 0.049 0.050 1,554,000 76,482 0.0492 0.400 0.360 0.424 0.392 0.400 194,250 0.3937 -1.96%
2021-09-07 0 0.051 0.042 0.051 - - 0 0 - 0.408 0.336 0.408 - - 0 - 0.00%
2021-09-06 0 0.051 0.045 0.051 - - 0 0 - 0.408 0.360 0.408 - - 0 - 0.00%
2021-09-03 0 0.051 0.042 0.053 - - 0 0 - 0.408 0.336 0.424 - - 0 - 0.00%
2021-09-02 0 0.051 0.044 0.051 0.050 0.052 78,000 3,912 0.0502 0.408 0.352 0.408 0.400 0.416 9,750 0.4012 8.51%
2021-09-01 0 0.047 0.044 0.048 0.047 0.048 120,000 5,730 0.0478 0.376 0.352 0.384 0.376 0.384 15,000 0.3820 11.90%
2021-08-31 0 0.042 0.042 0.051 0.042 0.042 30,000 1,260 0.0420 0.336 0.336 0.408 0.336 0.336 3,750 0.3360 -4.55%
2021-08-30 0 0.044 0.042 0.051 - - 0 0 - 0.352 0.336 0.408 - - 0 - 0.00%
2021-08-27 0 0.044 0.042 0.051 0.042 0.044 78,000 3,312 0.0425 0.352 0.336 0.408 0.336 0.352 9,750 0.3397 -2.22%
2021-08-26 0 0.045 0.042 0.051 - - 0 0 - 0.360 0.336 0.408 - - 0 - 0.00%
2021-08-25 0 0.045 0.045 0.051 0.043 0.048 444,000 20,016 0.0451 0.360 0.360 0.408 0.344 0.384 55,500 0.3606 -10.00%
2021-08-24 0 0.050 0.041 0.050 0.051 0.051 6,000 306 0.0510 0.400 0.328 0.400 0.408 0.408 750 0.4080 6.38%
2021-08-23 0 0.047 0.042 0.052 - - 0 0 - 0.376 0.336 0.416 - - 0 - 0.00%
2021-08-20 0 0.047 0.042 0.052 - - 0 0 - 0.376 0.336 0.416 - - 0 - 0.00%
2021-08-19 0 0.047 0.041 0.048 0.047 0.048 132,000 6,210 0.0470 0.376 0.328 0.384 0.376 0.384 16,500 0.3764 4.44%
2021-08-18 0 0.045 0.041 0.047 - - 0 0 - 0.360 0.328 0.376 - - 0 - 0.00%
2021-08-17 0 0.045 0.042 0.047 0.042 0.045 396,000 17,562 0.0443 0.360 0.336 0.376 0.336 0.360 49,500 0.3548 4.65%
2021-08-16 0 0.043 0.043 0.051 - - 0 0 - 0.344 0.344 0.408 - - 0 - 0.00%
2021-08-13 0 0.043 0.043 0.052 0.043 0.043 48,000 2,064 0.0430 0.344 0.344 0.416 0.344 0.344 6,000 0.3440 -4.44%
2021-08-12 0 0.045 0.042 0.053 - - 0 0 - 0.360 0.336 0.424 - - 0 - 0.00%
2021-08-11 0 0.045 0.045 0.054 - - 0 0 - 0.360 0.360 0.432 - - 0 - 4.65%
2021-08-10 0 0.043 0.043 0.051 - - 0 0 - 0.344 0.344 0.408 - - 0 - 0.00%
2021-08-09 0 0.043 0.043 0.051 0.043 0.044 774,000 33,336 0.0431 0.344 0.344 0.408 0.344 0.352 96,750 0.3446 0.00%
2021-08-06 0 0.043 0.043 0.051 - - 6,000 258 0.0430 0.344 0.344 0.408 - - 750 0.3440 2.38%
2021-08-05 0 0.042 0.042 0.051 0.042 0.042 30,000 1,260 0.0420 0.336 0.336 0.408 0.336 0.336 3,750 0.3360 -6.67%
2021-08-04 0 0.045 0.043 0.051 - - 0 0 - 0.360 0.344 0.408 - - 0 - 0.00%
2021-08-03 0 0.045 0.045 0.051 - - 0 0 - 0.360 0.360 0.408 - - 0 - 0.00%
2021-08-02 0 0.045 0.045 0.050 0.044 0.045 168,000 7,440 0.0443 0.360 0.360 0.400 0.352 0.360 21,000 0.3543 2.27%
2021-07-30 0 0.044 0.044 0.052 0.044 0.044 60,000 2,640 0.0440 0.352 0.352 0.416 0.352 0.352 7,500 0.3520 -18.52%
2021-07-29 0 0.054 0.044 0.054 0.043 0.054 660,000 32,646 0.0495 0.432 0.352 0.432 0.344 0.432 82,500 0.3957 8.00%
2021-07-28 0 0.050 0.042 0.053 - - 0 0 - 0.400 0.336 0.424 - - 0 - 0.00%
2021-07-27 0 0.050 0.045 0.050 0.052 0.054 210,000 11,232 0.0535 0.400 0.360 0.400 0.416 0.432 26,250 0.4279 -3.85%
2021-07-26 0 0.052 0.045 0.052 - - 0 0 - 0.416 0.360 0.416 - - 0 - 0.00%
2021-07-23 0 0.052 0.047 0.052 0.052 0.054 282,000 15,156 0.0537 0.416 0.376 0.416 0.416 0.432 35,250 0.4300 10.64%
2021-07-22 0 0.047 0.044 0.053 - - 0 0 - 0.376 0.352 0.424 - - 0 - 0.00%
2021-07-21 0 0.047 0.045 0.053 - - 0 0 - 0.376 0.360 0.424 - - 0 - 0.00%
2021-07-20 0 0.047 0.043 0.053 0.047 0.047 66,000 3,102 0.0470 0.376 0.344 0.424 0.376 0.376 8,250 0.3760 0.00%
2021-07-19 0 0.047 0.043 0.052 - - 0 0 - 0.376 0.344 0.416 - - 0 - 0.00%
2021-07-16 0 0.047 0.044 0.053 0.047 0.053 42,000 2,010 0.0479 0.376 0.352 0.424 0.376 0.424 5,250 0.3829 0.00%
2021-07-15 0 0.047 0.043 0.052 - - 0 0 - 0.376 0.344 0.416 - - 0 - 0.00%
2021-07-14 0 0.047 0.044 0.054 - - 0 0 - 0.376 0.352 0.432 - - 0 - 0.00%
2021-07-13 0 0.047 0.045 0.051 - - 0 0 - 0.376 0.360 0.408 - - 0 - 0.00%
2021-07-12 0 0.047 0.043 0.053 - - 0 0 - 0.376 0.344 0.424 - - 0 - 0.00%
2021-07-09 0 0.047 0.043 0.048 0.047 0.047 246,000 11,562 0.0470 0.376 0.344 0.384 0.376 0.376 30,750 0.3760 9.30%
2021-07-08 0 0.043 0.043 0.050 0.043 0.048 600,000 27,636 0.0461 0.344 0.344 0.400 0.344 0.384 75,000 0.3685 -10.42%
2021-07-07 0 0.048 0.046 0.053 - - 0 0 - 0.384 0.368 0.424 - - 0 - 0.00%
2021-07-06 0 0.048 0.044 0.053 - - 0 0 - 0.384 0.352 0.424 - - 0 - 0.00%
2021-07-05 0 0.048 0.044 0.053 0.048 0.048 6,000 288 0.0480 0.384 0.352 0.424 0.384 0.384 750 0.3840 -5.88%
2021-07-02 0 0.051 0.044 0.051 - - 0 0 - 0.408 0.352 0.408 - - 0 - 0.00%
2021-06-30 0 0.051 0.046 0.053 - - 0 0 - 0.408 0.368 0.424 - - 0 - 0.00%
2021-06-29 0 0.051 0.046 0.051 0.048 0.052 132,000 6,360 0.0482 0.408 0.368 0.408 0.384 0.416 16,500 0.3855 10.87%
2021-06-28 0 0.046 0.044 0.055 0.046 0.046 78,000 3,606 0.0462 0.368 0.352 0.440 0.368 0.368 9,750 0.3698 -2.13%
2021-06-25 0 0.047 0.044 0.053 0.047 0.047 6,000 282 0.0470 0.376 0.352 0.424 0.376 0.376 750 0.3760 0.00%
2021-06-24 0 0.047 0.047 0.051 0.047 0.050 1,332,000 66,510 0.0499 0.376 0.376 0.408 0.376 0.400 166,500 0.3995 -7.84%
2021-06-23 0 0.051 0.047 0.052 0.051 0.052 636,000 32,442 0.0510 0.408 0.376 0.416 0.408 0.416 79,500 0.4081 -1.92%
2021-06-22 0 0.052 0.047 0.052 0.050 0.053 66,000 3,318 0.0503 0.416 0.376 0.416 0.400 0.424 8,250 0.4022 4.00%
2021-06-21 0 0.050 0.047 0.050 - - 0 0 - 0.400 0.376 0.400 - - 0 - 0.00%
2021-06-18 0 0.050 0.047 0.050 0.045 0.051 1,194,000 54,840 0.0459 0.400 0.376 0.400 0.360 0.408 149,250 0.3674 8.70%
2021-06-17 0 0.046 0.046 0.052 - - 0 0 - 0.368 0.368 0.416 - - 0 - 0.00%
2021-06-16 0 0.046 0.046 0.051 - - 0 0 - 0.368 0.368 0.408 - - 0 - 2.22%
2021-06-15 0 0.045 0.044 0.053 0.045 0.051 252,000 11,538 0.0458 0.360 0.352 0.424 0.360 0.408 31,500 0.3663 -13.46%
2021-06-11 0 0.052 0.048 0.055 0.052 0.055 552,000 29,784 0.0540 0.416 0.384 0.440 0.416 0.440 69,000 0.4317 -3.70%
2021-06-10 0 0.054 0.046 0.055 0.055 0.056 378,000 21,006 0.0556 0.432 0.368 0.440 0.440 0.448 47,250 0.4446 1.89%
2021-06-09 0 0.053 0.045 0.055 - - 0 0 - 0.424 0.360 0.440 - - 0 - 0.00%
2021-06-08 0 0.053 0.046 0.053 0.053 0.057 96,000 5,448 0.0568 0.424 0.368 0.424 0.424 0.456 12,000 0.4540 0.00%
2021-06-07 0 0.053 0.045 0.058 - - 0 0 - 0.424 0.360 0.464 - - 0 - 0.00%
2021-06-04 0 0.053 0.050 0.053 0.052 0.053 624,000 32,562 0.0522 0.424 0.400 0.424 0.416 0.424 78,000 0.4175 3.92%
2021-06-03 0 0.051 0.046 0.051 0.047 0.054 600,000 28,578 0.0476 0.408 0.368 0.408 0.376 0.432 75,000 0.3810 13.33%
2021-06-02 0 0.045 0.045 0.050 0.044 0.045 432,000 19,416 0.0449 0.360 0.360 0.400 0.352 0.360 54,000 0.3596 -10.00%
2021-06-01 0 0.050 0.050 0.053 0.047 0.050 918,000 43,740 0.0476 0.400 0.400 0.424 0.376 0.400 114,750 0.3812 6.38%
2021-05-31 0 0.047 0.041 0.048 - - 0 0 - 0.376 0.328 0.384 - - 0 - 0.00%
2021-05-28 0 0.047 0.043 0.052 0.041 0.047 1,200,000 52,980 0.0442 0.376 0.344 0.416 0.328 0.376 150,000 0.3532 2.17%
2021-05-27 0 0.046 0.042 0.056 - - 0 0 - 0.368 0.336 0.448 - - 0 - 0.00%
2021-05-26 0 0.046 0.043 0.047 - - 0 0 - 0.368 0.344 0.376 - - 0 - -2.13%
2021-05-25 0 0.047 0.041 0.048 0.041 0.047 174,000 7,818 0.0449 0.376 0.328 0.384 0.328 0.376 21,750 0.3594 11.90%
2021-05-24 0 0.042 0.041 0.050 0.042 0.043 450,000 18,906 0.0420 0.336 0.328 0.400 0.336 0.344 56,250 0.3361 -8.70%
2021-05-21 0 0.046 0.039 0.046 0.043 0.047 606,000 26,952 0.0445 0.368 0.312 0.368 0.344 0.376 75,750 0.3558 4.55%
2021-05-20 0 0.044 0.039 0.045 0.045 0.045 42,000 1,890 0.0450 0.352 0.312 0.360 0.360 0.360 5,250 0.3600 -2.22%
2021-05-18 0 0.045 0.039 0.047 0.046 0.046 12,000 552 0.0460 0.360 0.312 0.376 0.368 0.368 1,500 0.3680 7.14%
2021-05-17 0 0.042 0.040 0.047 - - 0 0 - 0.336 0.320 0.376 - - 0 - 0.00%
2021-05-14 0 0.042 0.042 0.047 0.042 0.043 300,000 12,720 0.0424 0.336 0.336 0.376 0.336 0.344 37,500 0.3392 0.00%
2021-05-13 0 0.042 0.041 0.042 0.042 0.046 294,000 13,146 0.0447 0.336 0.328 0.336 0.336 0.368 36,750 0.3577 -8.70%
2021-05-12 0 0.046 0.042 0.048 0.046 0.047 72,000 3,318 0.0461 0.368 0.336 0.384 0.368 0.376 9,000 0.3687 0.00%
2021-05-11 0 0.046 0.040 0.050 - - 102,000 4,182 0.0410 0.368 0.320 0.400 - - 12,750 0.3280 0.00%
2021-05-10 0 0.046 0.042 0.047 0.045 0.047 126,000 5,898 0.0468 0.368 0.336 0.376 0.360 0.376 15,750 0.3745 -2.13%
2021-05-07 0 0.047 0.042 0.047 0.043 0.048 240,000 11,400 0.0475 0.376 0.336 0.376 0.344 0.384 30,000 0.3800 14.63%
2021-05-06 0 0.041 0.041 0.044 - - 0 0 - 0.328 0.328 0.352 - - 0 - 0.00%
2021-05-05 0 0.041 0.041 0.043 0.040 0.047 1,146,000 47,406 0.0414 0.328 0.328 0.344 0.320 0.376 143,250 0.3309 -8.89%
2021-05-04 0 0.045 0.042 0.047 - - 0 0 - 0.360 0.336 0.376 - - 0 - 0.00%
2021-05-03 0 0.045 0.041 0.045 0.041 0.047 1,338,000 61,026 0.0456 0.360 0.328 0.360 0.328 0.376 167,250 0.3649 9.76%
2021-04-30 0 0.041 0.041 0.044 0.041 0.047 1,194,000 51,024 0.0427 0.328 0.328 0.352 0.328 0.376 149,250 0.3419 -4.65%
2021-04-29 0 0.043 0.040 0.043 0.041 0.043 414,000 17,196 0.0415 0.344 0.320 0.344 0.328 0.344 51,750 0.3323 4.88%
2021-04-28 0 0.041 0.038 0.041 - - 0 0 - 0.328 0.304 0.328 - - 0 - -2.38%
2021-04-27 0 0.042 0.039 0.042 0.040 0.042 120,000 4,866 0.0406 0.336 0.312 0.336 0.320 0.336 15,000 0.3244 7.69%
2021-04-26 0 0.039 0.039 0.040 0.039 0.041 324,000 12,828 0.0396 0.312 0.312 0.320 0.312 0.328 40,500 0.3167 -2.50%
2021-04-23 0 0.040 0.039 0.042 0.040 0.041 960,000 38,496 0.0401 0.320 0.312 0.336 0.320 0.328 120,000 0.3208 -2.44%
2021-04-22 0 0.041 0.039 0.040 0.041 0.042 54,000 2,244 0.0416 0.328 0.312 0.320 0.328 0.336 6,750 0.3324 0.00%
2021-04-21 0 0.041 0.038 0.042 0.040 0.042 300,000 12,084 0.0403 0.328 0.304 0.336 0.320 0.336 37,500 0.3222 7.89%
2021-04-20 0 0.038 0.038 0.039 0.037 0.046 4,632,000 181,146 0.0391 0.304 0.304 0.312 0.296 0.368 579,000 0.3129 -9.52%
2021-04-19 0 0.042 0.042 0.044 0.039 0.053 17,136,000 729,756 0.0426 0.336 0.336 0.352 0.312 0.424 2,142,000 0.3407 -17.65%
2021-04-16 0 0.051 0.051 0.052 0.050 0.056 6,510,000 332,610 0.0511 0.408 0.408 0.416 0.400 0.448 813,750 0.4087 -15.00%
2021-04-15 0 0.060 0.057 0.060 0.055 0.060 1,908,000 113,124 0.0593 0.480 0.456 0.480 0.440 0.480 238,500 0.4743 3.45%
2021-04-14 0 0.058 0.054 0.059 0.054 0.071 2,730,000 168,204 0.0616 0.464 0.432 0.472 0.432 0.568 341,250 0.4929 7.41%
2021-04-13 0 0.054 0.054 0.060 0.054 0.054 30,000 1,620 0.0540 0.432 0.432 0.480 0.432 0.432 3,750 0.4320 -10.00%
2021-04-12 0 0.060 0.054 0.060 0.060 0.060 150,000 9,000 0.0600 0.480 0.432 0.480 0.480 0.480 18,750 0.4800 1.69%
2021-04-09 0 0.059 0.054 0.059 0.055 0.060 240,000 14,148 0.0590 0.472 0.432 0.472 0.440 0.480 30,000 0.4716 7.27%
2021-04-08 0 0.055 0.052 0.057 - - 0 0 - 0.440 0.416 0.456 - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 0.440 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 0.440 - - - - 0 - 0.00%
2021-03-31 0 0.055 0.055 0.059 0.055 0.055 90,000 4,950 0.0550 0.440 0.440 0.472 0.440 0.440 11,250 0.4400 0.00%
2021-03-30 0 0.055 0.055 0.058 0.055 0.055 30,000 1,650 0.0550 0.440 0.440 0.464 0.440 0.440 3,750 0.4400 0.00%
2021-03-29 0 0.055 0.055 0.059 - - 0 0 - 0.440 0.440 0.472 - - 0 - 1.85%
2021-03-26 0 0.054 0.053 0.058 0.054 0.060 444,000 25,884 0.0583 0.432 0.424 0.464 0.432 0.480 55,500 0.4664 -1.82%
2021-03-25 0 0.055 0.053 0.061 0.055 0.055 120,000 6,606 0.0551 0.440 0.424 0.488 0.440 0.440 15,000 0.4404 0.00%
2021-03-24 0 0.055 0.055 0.061 0.054 0.054 72,000 3,888 0.0540 0.440 0.440 0.488 0.432 0.432 9,000 0.4320 -6.78%
2021-03-23 0 0.059 0.054 0.060 0.053 0.060 516,000 28,536 0.0553 0.472 0.432 0.480 0.424 0.480 64,500 0.4424 -1.67%
2021-03-22 0 0.060 0.055 0.062 0.060 0.062 36,000 2,196 0.0610 0.480 0.440 0.496 0.480 0.496 4,500 0.4880 -3.23%
2021-03-19 0 0.062 0.054 0.062 0.061 0.062 90,000 5,556 0.0617 0.496 0.432 0.496 0.488 0.496 11,250 0.4939 3.33%
2021-03-18 0 0.060 0.057 0.060 0.056 0.060 1,242,000 74,322 0.0598 0.480 0.456 0.480 0.448 0.480 155,250 0.4787 1.69%
2021-03-17 0 0.059 0.058 0.063 0.055 0.070 6,120,000 374,208 0.0611 0.472 0.464 0.504 0.440 0.560 765,000 0.4892 -18.06%
2021-03-16 0 0.072 0.072 0.082 0.072 0.072 12,000 864 0.0720 0.576 0.576 0.656 0.576 0.576 1,500 0.5760 -7.69%
2021-03-15 0 0.078 0.072 0.078 - - 0 0 - 0.624 0.576 0.624 - - 0 - 0.00%
2021-03-12 0 0.078 0.071 0.078 0.070 0.078 498,000 36,174 0.0726 0.624 0.568 0.624 0.560 0.624 62,250 0.5811 11.43%
2021-03-11 0 0.070 0.070 0.077 0.070 0.070 10,666 699 0.0655 0.560 0.560 0.616 0.560 0.560 1,333 0.5243 -10.26%
2021-03-10 0 0.078 0.072 0.079 0.078 0.078 180,000 14,040 0.0780 0.624 0.576 0.632 0.624 0.624 22,500 0.6240 5.41%
2021-03-09 0 0.074 0.067 0.078 0.070 0.080 2,292,000 166,080 0.0725 0.592 0.536 0.624 0.560 0.640 286,500 0.5797 -5.13%
2021-03-08 0 0.078 0.076 0.096 0.078 0.078 36,000 2,808 0.0780 0.624 0.608 0.768 0.624 0.624 4,500 0.6240 0.00%
2021-03-05 0 0.078 0.078 0.084 0.075 0.081 114,000 8,802 0.0772 0.624 0.624 0.672 0.600 0.648 14,250 0.6177 -8.24%
2021-03-04 0 0.085 0.080 0.086 0.081 0.090 396,000 32,676 0.0825 0.680 0.640 0.688 0.648 0.720 49,500 0.6601 3.66%
2021-03-03 0 0.082 0.080 0.093 0.082 0.083 108,000 8,850 0.0819 0.656 0.640 0.744 0.656 0.664 13,500 0.6556 0.00%
2021-03-02 0 0.082 0.080 0.082 0.079 0.082 90,000 7,200 0.0800 0.656 0.640 0.656 0.632 0.656 11,250 0.6400 -2.38%
2021-03-01 0 0.084 0.078 0.084 0.079 0.084 780,000 62,952 0.0807 0.672 0.624 0.672 0.632 0.672 97,500 0.6457 0.00%
2021-02-26 0 0.084 0.080 0.084 0.079 0.084 666,000 53,400 0.0802 0.672 0.640 0.672 0.632 0.672 83,250 0.6414 2.44%
2021-02-25 0 0.082 0.080 0.086 0.079 0.090 762,000 64,428 0.0846 0.656 0.640 0.688 0.632 0.720 95,250 0.6764 3.80%
2021-02-24 0 0.079 0.079 0.088 0.079 0.088 1,086,000 87,522 0.0806 0.632 0.632 0.704 0.632 0.704 135,750 0.6447 -1.25%
2021-02-23 0 0.080 0.080 0.089 0.080 0.096 294,000 26,010 0.0885 0.640 0.640 0.712 0.640 0.768 36,750 0.7078 0.00%
2021-02-22 0 0.080 0.080 0.089 0.080 0.110 948,000 76,608 0.0808 0.640 0.640 0.712 0.640 0.880 118,500 0.6465 0.00%
2021-02-19 0 0.080 0.078 0.080 0.074 0.080 5,676,000 446,736 0.0787 0.640 0.624 0.640 0.592 0.640 709,500 0.6296 6.67%
2021-02-18 0 0.075 0.072 0.076 0.070 0.076 774,000 56,316 0.0728 0.600 0.576 0.608 0.560 0.608 96,750 0.5821 -1.32%
2021-02-17 0 0.076 0.076 0.077 0.070 0.084 1,926,000 141,768 0.0736 0.608 0.608 0.616 0.560 0.672 240,750 0.5889 1.33%
2021-02-16 0 0.075 0.071 0.075 0.070 0.084 2,790,000 202,134 0.0724 0.600 0.568 0.600 0.560 0.672 348,750 0.5796 -11.76%
2021-02-11 0 0.085 0.085 0.095 0.076 0.100 1,368,000 111,096 0.0812 0.680 0.680 0.760 0.608 0.800 171,000 0.6497 26.87%
2021-02-10 0 0.067 0.061 0.088 - - 0 0 - 0.536 0.488 0.704 - - 0 - 0.00%
2021-02-09 0 0.067 0.067 0.087 0.067 0.067 114,000 7,638 0.0670 0.536 0.536 0.696 0.536 0.536 14,250 0.5360 -1.47%
2021-02-08 0 0.068 0.068 0.082 - - 0 0 - 0.544 0.544 0.656 - - 0 - 0.00%
2021-02-05 0 0.068 0.060 0.068 0.068 0.069 192,000 13,068 0.0681 0.544 0.480 0.544 0.544 0.552 24,000 0.5445 0.00%
2021-02-04 0 0.068 0.068 0.087 0.068 0.068 36,000 2,448 0.0680 0.544 0.544 0.696 0.544 0.544 4,500 0.5440 0.00%
2021-02-03 0 0.068 0.060 0.088 - - 0 0 - 0.544 0.480 0.704 - - 0 - 0.00%
2021-02-02 0 0.068 0.060 - 0.062 0.062 60,000 3,720 0.0620 0.544 0.480 - 0.496 0.496 7,500 0.4960 0.00%
2021-02-01 0 0.068 0.062 0.088 - - 0 0 - 0.544 0.496 0.704 - - 0 - 0.00%
2021-01-29 0 0.068 0.060 0.073 0.068 0.071 276,000 19,308 0.0700 0.544 0.480 0.584 0.544 0.568 34,500 0.5597 -5.56%
2021-01-28 0 0.072 0.060 0.072 0.072 0.074 24,000 1,752 0.0730 0.576 0.480 0.576 0.576 0.592 3,000 0.5840 -1.37%
2021-01-27 0 0.073 0.061 0.073 - - 0 0 - 0.584 0.488 0.584 - - 0 - 0.00%
2021-01-26 0 0.073 0.056 0.076 0.075 0.075 6,000 450 0.0750 0.584 0.448 0.608 0.600 0.600 750 0.6000 5.80%
2021-01-25 0 0.069 0.069 0.077 0.068 0.071 126,000 8,706 0.0691 0.552 0.552 0.616 0.544 0.568 15,750 0.5528 -5.48%
2021-01-22 0 0.073 0.067 0.085 0.072 0.073 210,000 15,180 0.0723 0.584 0.536 0.680 0.576 0.584 26,250 0.5783 -8.75%
2021-01-21 0 0.080 0.080 0.084 0.064 0.092 3,366,000 261,762 0.0778 0.640 0.640 0.672 0.512 0.736 420,750 0.6221 26.98%
2021-01-20 0 0.063 0.060 0.065 0.060 0.060 60,000 3,600 0.0600 0.504 0.480 0.520 0.480 0.480 7,500 0.4800 0.00%
2021-01-19 0 0.063 0.061 0.067 0.060 0.069 4,638,000 299,094 0.0645 0.504 0.488 0.536 0.480 0.552 579,750 0.5159 0.00%
2021-01-18 0 0.063 0.060 0.066 0.060 0.063 2,598,000 155,898 0.0600 0.504 0.480 0.528 0.480 0.504 324,750 0.4801 5.00%
2021-01-15 0 0.060 0.060 0.065 - - 0 0 - 0.480 0.480 0.520 - - 0 - 0.00%
2021-01-14 0 0.060 0.057 0.062 0.057 0.069 2,304,000 142,788 0.0620 0.480 0.456 0.496 0.456 0.552 288,000 0.4958 0.00%
2021-01-13 0 0.060 0.060 0.064 0.058 0.075 5,352,000 332,160 0.0621 0.480 0.480 0.512 0.464 0.600 669,000 0.4965 -34.78%
2021-01-12 0 0.092 0.068 0.092 - - 0 0 - 0.736 0.544 0.736 - - 0 - 0.00%
2021-01-11 0 0.092 0.067 0.092 0.073 0.094 24,000 1,998 0.0833 0.736 0.536 0.736 0.584 0.752 3,000 0.6660 10.84%
2021-01-08 0 0.083 0.075 0.083 - - 0 0 - 0.664 0.600 0.664 - - 0 - -5.68%
2021-01-07 0 0.088 0.072 0.088 0.071 0.089 12,000 960 0.0800 0.704 0.576 0.704 0.568 0.712 1,500 0.6400 7.32%
2021-01-06 0 0.082 0.066 0.085 - - 0 0 - 0.656 0.528 0.680 - - 0 - 0.00%
2021-01-05 0 0.082 0.076 0.082 0.082 0.082 312,000 25,584 0.0820 0.656 0.608 0.656 0.656 0.656 39,000 0.6560 -13.68%
2021-01-04 0 0.095 0.082 0.095 0.082 0.097 330,000 28,170 0.0854 0.760 0.656 0.760 0.656 0.776 41,250 0.6829 18.75%
2020-12-31 0 0.080 0.063 0.080 - - 0 0 - 0.640 0.504 0.640 - - 0 - 0.00%
2020-12-30 0 0.080 0.061 0.080 - - 0 0 - 0.640 0.488 0.640 - - 0 - -4.76%
2020-12-29 0 0.084 0.077 0.084 0.069 0.087 276,000 23,556 0.0853 0.672 0.616 0.672 0.552 0.696 34,500 0.6828 7.69%
2020-12-28 0 0.078 0.066 0.078 - - 0 0 - 0.624 0.528 0.624 - - 0 - -7.14%
2020-12-24 0 0.084 0.061 0.084 - - 6,000 510 0.0850 0.672 0.488 0.672 - - 750 0.6800 -4.55%
2020-12-23 0 0.088 0.072 0.088 0.088 0.089 150,000 13,206 0.0880 0.704 0.576 0.704 0.704 0.712 18,750 0.7043 29.41%
2020-12-22 0 0.068 0.060 0.077 - - 0 0 - 0.544 0.480 0.616 - - 0 - 0.00%
2020-12-21 0 0.068 0.060 0.068 - - 0 0 - 0.544 0.480 0.544 - - 0 - -2.86%
2020-12-18 0 0.070 0.060 0.070 - - 0 0 - 0.560 0.480 0.560 - - 0 - 0.00%
2020-12-17 0 0.070 0.062 0.070 - - 0 0 - 0.560 0.496 0.560 - - 0 - -1.41%
2020-12-16 0 0.071 0.061 0.088 0.071 0.071 24,000 1,704 0.0710 0.568 0.488 0.704 0.568 0.568 3,000 0.5680 0.00%
2020-12-15 0 0.071 0.062 0.089 - - 0 0 - 0.568 0.496 0.712 - - 0 - 0.00%
2020-12-14 0 0.071 0.066 0.071 0.064 0.074 264,000 19,038 0.0721 0.568 0.528 0.568 0.512 0.592 33,000 0.5769 0.00%
2020-12-11 0 0.071 0.065 0.081 - - 0 0 - 0.568 0.520 0.648 - - 0 - 0.00%
2020-12-10 0 0.071 0.061 0.083 0.071 0.071 6,000 426 0.0710 0.568 0.488 0.664 0.568 0.568 750 0.5680 1.43%
2020-12-09 0 0.070 0.070 0.083 0.069 0.087 60,000 4,506 0.0751 0.560 0.560 0.664 0.552 0.696 7,500 0.6008 -19.54%
2020-12-08 0 0.087 0.067 0.087 0.086 0.087 96,000 8,262 0.0861 0.696 0.536 0.696 0.688 0.696 12,000 0.6885 1.16%
2020-12-07 0 0.086 0.063 0.086 0.088 0.088 12,000 1,056 0.0880 0.688 0.504 0.688 0.704 0.704 1,500 0.7040 0.00%
2020-12-04 0 0.086 0.068 0.086 0.088 0.088 6,000 528 0.0880 0.688 0.544 0.688 0.704 0.704 750 0.7040 4.88%
2020-12-03 0 0.082 0.063 0.082 0.085 0.085 60,000 5,100 0.0850 0.656 0.504 0.656 0.680 0.680 7,500 0.6800 13.89%
2020-12-02 0 0.072 0.067 0.080 0.072 0.080 66,000 5,136 0.0778 0.576 0.536 0.640 0.576 0.640 8,250 0.6225 -12.20%
2020-12-01 0 0.082 0.066 0.082 - - 0 0 - 0.656 0.528 0.656 - - 0 - 0.00%
2020-11-30 0 0.082 0.072 0.083 0.068 0.091 1,026,000 80,058 0.0780 0.656 0.576 0.664 0.544 0.728 128,250 0.6242 38.98%
2020-11-27 0 0.059 0.052 0.068 - - 0 0 - 0.472 0.416 0.544 - - 0 - 0.00%
2020-11-26 0 0.059 0.054 0.068 - - 0 0 - 0.472 0.432 0.544 - - 0 - 0.00%
2020-11-25 0 0.059 0.059 0.070 0.059 0.059 24,000 1,416 0.0590 0.472 0.472 0.560 0.472 0.472 3,000 0.4720 1.72%
2020-11-24 0 0.058 0.053 0.058 - - 0 0 - 0.464 0.424 0.464 - - 0 - 0.00%
2020-11-23 0 0.058 0.055 0.059 0.058 0.058 36,000 2,088 0.0580 0.464 0.440 0.472 0.464 0.464 4,500 0.4640 -1.69%
2020-11-20 0 0.059 0.053 0.059 0.052 0.062 1,308,000 70,254 0.0537 0.472 0.424 0.472 0.416 0.496 163,500 0.4297 0.00%
2020-11-19 0 0.059 0.052 0.075 0.058 0.059 60,000 3,510 0.0585 0.472 0.416 0.600 0.464 0.472 7,500 0.4680 18.00%
2020-11-18 0 0.050 0.050 0.054 0.049 0.055 1,608,000 81,330 0.0506 0.400 0.400 0.432 0.392 0.440 201,000 0.4046 -5.66%
2020-11-17 0 0.053 0.052 0.075 - - 0 0 - 0.424 0.416 0.600 - - 0 - 0.00%
2020-11-16 0 0.053 0.053 0.074 - - 0 0 - 0.424 0.424 0.592 - - 0 - 1.92%
2020-11-13 0 0.052 0.052 0.060 0.051 0.052 102,000 5,262 0.0516 0.416 0.416 0.480 0.408 0.416 12,750 0.4127 -13.33%
2020-11-12 0 0.060 0.051 0.075 - - 0 0 - 0.480 0.408 0.600 - - 0 - 0.00%
2020-11-11 0 0.060 0.052 0.075 - - 0 0 - 0.480 0.416 0.600 - - 0 - 0.00%
2020-11-10 0 0.060 0.054 0.078 - - 0 0 - 0.480 0.432 0.624 - - 0 - 0.00%
2020-11-09 0 0.060 0.051 0.069 - - 0 0 - 0.480 0.408 0.552 - - 0 - 0.00%
2020-11-06 0 0.060 0.056 0.071 - - 0 0 - 0.480 0.448 0.568 - - 0 - 0.00%
2020-11-05 0 0.060 0.060 0.071 0.060 0.060 6,000 360 0.0600 0.480 0.480 0.568 0.480 0.480 750 0.4800 -3.23%
2020-11-04 0 0.062 0.052 0.062 - - 0 0 - 0.496 0.416 0.496 - - 0 - -3.13%
2020-11-03 0 0.064 0.052 0.067 - - 0 0 - 0.512 0.416 0.536 - - 0 - 0.00%
2020-11-02 0 0.064 0.054 0.064 - - 0 0 - 0.512 0.432 0.512 - - 0 - 0.00%
2020-10-30 0 0.064 0.056 0.073 - - 0 0 - 0.512 0.448 0.584 - - 0 - 0.00%
2020-10-29 0 0.064 0.056 0.073 - - 0 0 - 0.512 0.448 0.584 - - 0 - 0.00%
2020-10-28 0 0.064 0.056 0.070 - - 0 0 - 0.512 0.448 0.560 - - 0 - 0.00%
2020-10-27 0 0.064 0.050 0.070 - - 0 0 - 0.512 0.400 0.560 - - 0 - 0.00%
2020-10-23 0 0.064 0.054 0.069 - - 0 0 - 0.512 0.432 0.552 - - 0 - 0.00%
2020-10-22 0 0.064 0.054 0.069 - - 0 0 - 0.512 0.432 0.552 - - 0 - 0.00%
2020-10-21 0 0.064 0.060 0.067 0.064 0.064 168,000 10,752 0.0640 0.512 0.480 0.536 0.512 0.512 21,000 0.5120 6.67%
2020-10-20 0 0.060 0.058 0.064 - - 0 0 - 0.480 0.464 0.512 - - 0 - 0.00%
2020-10-19 0 0.060 0.058 0.064 - - 0 0 - 0.480 0.464 0.512 - - 0 - 0.00%
2020-10-16 0 0.060 0.058 0.064 - - 0 0 - 0.480 0.464 0.512 - - 0 - 0.00%
2020-10-15 0 0.060 0.054 0.060 0.054 0.060 618,000 36,792 0.0595 0.480 0.432 0.480 0.432 0.480 77,250 0.4763 0.00%
2020-10-14 0 0.060 0.056 0.065 0.060 0.061 540,000 32,406 0.0600 0.480 0.448 0.520 0.480 0.488 67,500 0.4801 0.00%
2020-10-12 0 0.060 0.058 0.069 0.060 0.061 186,000 11,280 0.0606 0.480 0.464 0.552 0.480 0.488 23,250 0.4852 -10.45%
2020-10-09 0 0.067 0.060 0.067 0.062 0.070 90,000 5,916 0.0657 0.536 0.480 0.536 0.496 0.560 11,250 0.5259 8.06%
2020-10-08 0 0.062 0.061 0.065 0.059 0.063 6,330,000 383,892 0.0606 0.496 0.488 0.520 0.472 0.504 791,250 0.4852 -11.43%
2020-10-07 0 0.070 0.063 0.090 - - 0 0 - 0.560 0.504 0.720 - - 0 - 0.00%
2020-10-06 0 0.070 0.065 0.070 0.070 0.070 324,000 22,680 0.0700 0.560 0.520 0.560 0.560 0.560 40,500 0.5600 0.00%
2020-10-05 0 0.070 0.070 0.305 - - 0 0 - 0.560 0.560 2.440 - - 0 - 0.00%
2020-09-30 0 0.070 0.070 0.110 0.070 0.070 90,000 6,300 0.0700 0.560 0.560 0.880 0.560 0.560 11,250 0.5600 7.69%
2020-09-29 0 0.065 0.064 0.172 0.065 0.065 30,000 1,950 0.0650 0.520 0.512 1.376 0.520 0.520 3,750 0.5200 -8.45%
2020-09-28 0 0.071 0.065 0.110 - - 0 0 - 0.568 0.520 0.880 - - 0 - 0.00%
2020-09-25 0 0.071 0.063 0.310 - - 0 0 - 0.568 0.504 2.480 - - 0 - 0.00%
2020-09-24 0 0.071 0.063 0.300 - - 0 0 - 0.568 0.504 2.400 - - 0 - 0.00%
2020-09-23 0 0.071 0.070 0.300 - - 0 0 - 0.568 0.560 2.400 - - 0 - 0.00%
2020-09-22 0 0.071 0.070 0.200 0.071 0.071 6,000 426 0.0710 0.568 0.560 1.600 0.568 0.568 750 0.5680 1.43%
2020-09-21 0 0.070 0.070 0.300 - - 0 0 - 0.560 0.560 2.400 - - 0 - 0.00%
2020-09-18 0 0.070 0.070 0.101 - - 0 0 - 0.560 0.560 0.808 - - 0 - 0.00%
2020-09-17 0 0.070 0.063 0.310 - - 0 0 - 0.560 0.504 2.480 - - 0 - 0.00%
2020-09-16 0 0.070 0.063 0.360 - - 0 0 - 0.560 0.504 2.880 - - 0 - 0.00%
2020-09-15 0 0.070 0.064 0.380 - - 0 0 - 0.560 0.512 3.040 - - 0 - 0.00%
2020-09-14 0 0.070 0.070 0.390 - - 0 0 - 0.560 0.560 3.120 - - 0 - 0.00%
2020-09-11 0 0.070 0.070 0.084 0.069 0.091 234,000 18,054 0.0772 0.560 0.560 0.672 0.552 0.728 29,250 0.6172 0.00%
2020-09-10 0 0.070 0.068 0.093 - - 0 0 - 0.560 0.544 0.744 - - 0 - 0.00%
2020-09-09 0 0.070 0.063 0.084 0.070 0.070 180,000 12,600 0.0700 0.560 0.504 0.672 0.560 0.560 22,500 0.5600 0.00%
2020-09-08 0 0.070 0.070 0.093 0.063 0.070 24,000 1,596 0.0665 0.560 0.560 0.744 0.504 0.560 3,000 0.5320 0.00%
2020-09-07 0 0.070 0.070 0.083 - - 0 0 - 0.560 0.560 0.664 - - 0 - 0.00%
2020-09-04 0 0.070 0.065 0.090 - - 0 0 - 0.560 0.520 0.720 - - 0 - 0.00%
2020-09-03 0 0.070 0.070 0.100 0.070 0.070 6,000 420 0.0700 0.560 0.560 0.800 0.560 0.560 750 0.5600 0.00%
2020-09-02 0 0.070 0.070 0.092 - - 0 0 - 0.560 0.560 0.736 - - 0 - 0.00%
2020-09-01 0 0.070 0.063 0.110 - - 0 0 - 0.560 0.504 0.880 - - 0 - 0.00%
2020-08-31 0 0.070 0.063 0.093 - - 0 0 - 0.560 0.504 0.744 - - 0 - 0.00%
2020-08-28 0 0.070 0.070 0.100 - - 0 0 - 0.560 0.560 0.800 - - 0 - 0.00%
2020-08-27 0 0.070 0.070 0.093 0.070 0.070 42,000 2,940 0.0700 0.560 0.560 0.744 0.560 0.560 5,250 0.5600 0.00%
2020-08-26 0 0.070 0.063 0.110 - - 0 0 - 0.560 0.504 0.880 - - 0 - 0.00%
2020-08-25 0 0.070 0.070 0.093 - - 0 0 - 0.560 0.560 0.744 - - 0 - 0.00%
2020-08-24 0 0.070 0.070 0.093 - - 0 0 - 0.560 0.560 0.744 - - 0 - 0.00%
2020-08-21 0 0.070 0.070 0.100 - - 0 0 - 0.560 0.560 0.800 - - 0 - 0.00%
2020-08-20 0 0.070 0.070 0.095 0.070 0.070 36,000 2,520 0.0700 0.560 0.560 0.760 0.560 0.560 4,500 0.5600 9.37%
2020-08-19 0 0.064 0.064 0.088 - - 0 0 - 0.512 0.512 0.704 - - 0 - 0.00%
2020-08-18 0 0.064 0.064 0.106 0.064 0.070 156,000 10,704 0.0686 0.512 0.512 0.848 0.512 0.560 19,500 0.5489 -11.11%
2020-08-17 0 0.072 0.065 0.102 - - 0 0 - 0.576 0.520 0.816 - - 0 - 0.00%
2020-08-14 0 0.072 0.064 0.104 - - 0 0 - 0.576 0.512 0.832 - - 0 - 0.00%
2020-08-13 0 0.072 0.064 0.102 - - 0 0 - 0.576 0.512 0.816 - - 0 - 0.00%
2020-08-12 0 0.072 0.063 0.100 - - 0 0 - 0.576 0.504 0.800 - - 0 - 0.00%
2020-08-11 0 0.072 0.064 0.098 - - 0 0 - 0.576 0.512 0.784 - - 0 - 0.00%
2020-08-10 0 0.072 0.063 0.100 - - 0 0 - 0.576 0.504 0.800 - - 0 - 0.00%
2020-08-07 0 0.072 0.063 0.103 - - 0 0 - 0.576 0.504 0.824 - - 0 - 0.00%
2020-08-06 0 0.072 0.063 0.110 - - 0 0 - 0.576 0.504 0.880 - - 0 - 0.00%
2020-08-05 0 0.072 0.063 0.092 - - 0 0 - 0.576 0.504 0.736 - - 0 - 0.00%
2020-08-04 0 0.072 0.062 0.110 - - 0 0 - 0.576 0.496 0.880 - - 0 - 0.00%
2020-08-03 0 0.072 0.063 0.179 - - 0 0 - 0.576 0.504 1.432 - - 0 - 0.00%
2020-07-31 0 0.072 0.060 0.179 - - 0 0 - 0.576 0.480 1.432 - - 0 - 0.00%
2020-07-30 0 0.072 0.072 0.120 - - 0 0 - 0.576 0.576 0.960 - - 0 - 0.00%
2020-07-29 0 0.072 0.072 0.189 - - 0 0 - 0.576 0.576 1.512 - - 0 - 0.00%
2020-07-28 0 0.072 0.057 0.100 - - 0 0 - 0.576 0.456 0.800 - - 0 - 0.00%
2020-07-27 0 0.072 0.056 0.187 - - 0 0 - 0.576 0.448 1.496 - - 0 - 0.00%
2020-07-24 0 0.072 0.058 0.187 - - 0 0 - 0.576 0.464 1.496 - - 0 - 0.00%
2020-07-23 0 0.072 0.070 0.093 - - 0 0 - 0.576 0.560 0.744 - - 0 - 0.00%
2020-07-22 0 0.072 0.067 0.094 - - 0 0 - 0.576 0.536 0.752 - - 0 - 0.00%
2020-07-21 0 0.072 0.072 0.089 0.072 0.090 270,000 23,460 0.0869 0.576 0.576 0.712 0.576 0.720 33,750 0.6951 -16.28%
2020-07-20 0 0.086 0.070 0.100 - - 0 0 - 0.688 0.560 0.800 - - 0 - 0.00%
2020-07-17 0 0.086 0.066 0.105 - - 0 0 - 0.688 0.528 0.840 - - 0 - 0.00%
2020-07-16 0 0.086 0.070 0.101 - - 0 0 - 0.688 0.560 0.808 - - 0 - 0.00%
2020-07-15 0 0.086 0.070 0.086 - - 0 0 - 0.688 0.560 0.688 - - 0 - -2.27%
2020-07-14 0 0.088 0.070 0.088 0.090 0.090 6,000 540 0.0900 0.704 0.560 0.704 0.720 0.720 750 0.7200 10.00%
2020-07-13 0 0.080 0.068 0.099 0.080 0.080 156,000 12,480 0.0800 0.640 0.544 0.792 0.640 0.640 19,500 0.6400 1.27%
2020-07-10 0 0.079 0.068 0.080 - - 0 0 - 0.632 0.544 0.640 - - 0 - 0.00%
2020-07-09 0 0.079 0.070 0.080 0.065 0.079 12,000 864 0.0720 0.632 0.560 0.640 0.520 0.632 1,500 0.5760 -1.25%
2020-07-08 0 0.080 0.064 0.080 0.079 0.080 438,000 35,028 0.0800 0.640 0.512 0.640 0.632 0.640 54,750 0.6398 19.40%
2020-07-07 0 0.067 0.067 0.080 - - 0 0 - 0.536 0.536 0.640 - - 0 - 1.52%
2020-07-06 0 0.066 0.066 0.080 - - 0 0 - 0.528 0.528 0.640 - - 0 - 0.00%
2020-07-03 0 0.066 0.065 0.080 0.066 0.066 12,000 792 0.0660 0.528 0.520 0.640 0.528 0.528 1,500 0.5280 0.00%
2020-07-02 0 0.066 0.065 0.080 0.063 0.066 12,000 774 0.0645 0.528 0.520 0.640 0.504 0.528 1,500 0.5160 -9.59%
2020-06-30 0 0.073 0.057 0.080 0.073 0.073 6,000 438 0.0730 0.584 0.456 0.640 0.584 0.584 750 0.5840 0.00%
2020-06-29 0 0.073 0.069 0.073 - - 0 0 - 0.584 0.552 0.584 - - 0 - 0.00%
2020-06-26 0 0.073 0.073 0.079 0.063 0.064 12,000 762 0.0635 0.584 0.584 0.632 0.504 0.512 1,500 0.5080 -8.75%
2020-06-24 0 0.080 0.064 0.080 - - 0 0 - 0.640 0.512 0.640 - - 0 - 0.00%
2020-06-23 0 0.080 0.062 0.080 - - 0 0 - 0.640 0.496 0.640 - - 0 - 0.00%
2020-06-22 0 0.080 0.064 0.080 - - 0 0 - 0.640 0.512 0.640 - - 0 - 0.00%
2020-06-19 0 0.080 0.064 0.080 - - 0 0 - 0.640 0.512 0.640 - - 0 - -4.76%
2020-06-18 0 0.084 0.064 0.084 - - 0 0 - 0.672 0.512 0.672 - - 0 - 0.00%
2020-06-17 0 0.084 0.064 0.084 - - 0 0 - 0.672 0.512 0.672 - - 0 - 0.00%
2020-06-16 0 0.084 0.065 0.084 - - 0 0 - 0.672 0.520 0.672 - - 0 - 0.00%
2020-06-15 0 0.084 0.064 0.084 - - 0 0 - 0.672 0.512 0.672 - - 0 - 0.00%
2020-06-12 0 0.084 0.064 0.084 - - 0 0 - 0.672 0.512 0.672 - - 0 - 0.00%
2020-06-11 0 0.084 0.066 0.084 - - 0 0 - 0.672 0.528 0.672 - - 0 - 0.00%
2020-06-10 0 0.084 0.065 0.084 - - 0 0 - 0.672 0.520 0.672 - - 0 - 0.00%
2020-06-09 0 0.084 0.066 0.084 - - 0 0 - 0.672 0.528 0.672 - - 0 - 0.00%
2020-06-08 0 0.084 0.062 0.084 - - 0 0 - 0.672 0.496 0.672 - - 0 - 0.00%
2020-06-05 0 0.084 0.061 0.084 - - 0 0 - 0.672 0.488 0.672 - - 0 - 0.00%
2020-06-04 0 0.084 0.061 0.084 - - 0 0 - 0.672 0.488 0.672 - - 0 - 0.00%
2020-06-03 0 0.084 0.065 0.084 - - 0 0 - 0.672 0.520 0.672 - - 0 - 0.00%
2020-06-02 0 0.084 0.062 0.087 0.084 0.084 300,000 25,200 0.0840 0.672 0.496 0.696 0.672 0.672 37,500 0.6720 21.74%
2020-06-01 0 0.069 0.062 0.088 - - 0 0 - 0.552 0.496 0.704 - - 0 - 0.00%
2020-05-29 0 0.069 0.061 0.088 - - 0 0 - 0.552 0.488 0.704 - - 0 - 0.00%
2020-05-28 0 0.069 0.069 0.088 0.063 0.069 444,000 29,304 0.0660 0.552 0.552 0.704 0.504 0.552 55,500 0.5280 -13.75%
2020-05-27 0 0.080 0.066 0.088 - - 0 0 - 0.640 0.528 0.704 - - 0 - 0.00%
2020-05-26 0 0.080 0.066 0.080 - - 0 0 - 0.640 0.528 0.640 - - 0 - 0.00%
2020-05-25 0 0.080 0.066 0.084 - - 0 0 - 0.640 0.528 0.672 - - 0 - 0.00%
2020-05-22 0 0.080 0.069 0.080 - - 0 0 - 0.640 0.552 0.640 - - 0 - -4.76%
2020-05-21 0 0.084 0.068 0.084 - - 0 0 - 0.672 0.544 0.672 - - 0 - 0.00%
2020-05-20 0 0.084 0.066 0.084 - - 0 0 - 0.672 0.528 0.672 - - 0 - 0.00%
2020-05-19 0 0.084 0.067 0.084 - - 0 0 - 0.672 0.536 0.672 - - 0 - 0.00%
2020-05-18 0 0.084 0.068 0.088 - - 0 0 - 0.672 0.544 0.704 - - 0 - 0.00%
2020-05-15 0 0.084 0.070 0.092 - - 0 0 - 0.672 0.560 0.736 - - 0 - 0.00%
2020-05-14 0 0.084 0.071 0.084 0.075 0.094 1,902,000 161,016 0.0847 0.672 0.568 0.672 0.600 0.752 237,750 0.6772 -2.33%
2020-05-13 0 0.086 0.070 0.086 0.062 0.094 2,022,000 175,020 0.0866 0.688 0.560 0.688 0.496 0.752 252,750 0.6925 62.26%
2020-05-12 0 0.053 0.053 0.065 0.053 0.053 6,000 318 0.0530 0.424 0.424 0.520 0.424 0.424 750 0.4240 1.92%
2020-05-11 0 0.052 0.051 0.069 - - 0 0 - 0.416 0.408 0.552 - - 0 - 0.00%
2020-05-08 0 0.052 0.052 0.074 0.052 0.053 84,000 4,446 0.0529 0.416 0.416 0.592 0.416 0.424 10,500 0.4234 -13.33%
2020-05-07 0 0.060 0.050 0.074 - - 0 0 - 0.480 0.400 0.592 - - 0 - 0.00%
2020-05-06 0 0.060 0.060 0.075 0.060 0.060 216,000 12,960 0.0600 0.480 0.480 0.600 0.480 0.480 27,000 0.4800 -14.29%
2020-05-05 0 0.070 0.065 0.107 0.070 0.070 18,000 1,260 0.0700 0.560 0.520 0.856 0.560 0.560 2,250 0.5600 -15.66%
2020-05-04 0 0.083 0.063 0.088 - - 0 0 - 0.664 0.504 0.704 - - 0 - 0.00%
2020-04-29 0 0.083 0.063 0.095 - - 0 0 - 0.664 0.504 0.760 - - 0 - 0.00%
2020-04-28 0 0.083 0.075 0.086 0.083 0.088 66,000 5,676 0.0860 0.664 0.600 0.688 0.664 0.704 8,250 0.6880 22.06%
2020-04-27 0 0.068 0.060 0.088 0.068 0.068 6,000 408 0.0680 0.544 0.480 0.704 0.544 0.544 750 0.5440 -1.45%
2020-04-24 0 0.069 0.060 0.069 - - 0 0 - 0.552 0.480 0.552 - - 0 - -1.43%
2020-04-23 0 0.070 0.060 0.070 - - 0 0 - 0.560 0.480 0.560 - - 0 - 0.00%
2020-04-22 0 0.070 0.060 0.070 - - 0 0 - 0.560 0.480 0.560 - - 0 - -1.41%
2020-04-21 0 0.071 0.060 0.071 - - 0 0 - 0.568 0.480 0.568 - - 0 - -5.33%
2020-04-20 0 0.075 0.060 0.088 - - 0 0 - 0.600 0.480 0.704 - - 0 - 0.00%
2020-04-17 0 0.075 0.060 0.075 - - 0 0 - 0.600 0.480 0.600 - - 0 - 0.00%
2020-04-16 0 0.075 0.072 0.093 0.075 0.075 66,000 4,950 0.0750 0.600 0.576 0.744 0.600 0.600 8,250 0.6000 4.17%
2020-04-15 0 0.072 0.060 0.075 - - 0 0 - 0.576 0.480 0.600 - - 0 - 0.00%
2020-04-14 0 0.072 0.060 0.074 - - 0 0 - 0.576 0.480 0.592 - - 0 - 0.00%
2020-04-09 0 0.072 0.060 0.075 - - 0 0 - 0.576 0.480 0.600 - - 0 - 0.00%
2020-04-08 0 0.072 0.060 0.075 - - 0 0 - 0.576 0.480 0.600 - - 0 - 0.00%
2020-04-07 0 0.072 0.060 0.072 - - 0 0 - 0.576 0.480 0.576 - - 0 - 0.00%
2020-04-06 0 0.072 0.060 0.072 - - 0 0 - 0.576 0.480 0.576 - - 0 - -4.00%
2020-04-03 0 0.075 0.060 0.075 - - 0 0 - 0.600 0.480 0.600 - - 0 - 0.00%
2020-04-02 0 0.075 0.062 0.075 - - 0 0 - 0.600 0.496 0.600 - - 0 - 0.00%
2020-04-01 0 0.075 0.062 0.088 - - 0 0 - 0.600 0.496 0.704 - - 0 - 0.00%
2020-03-31 0 0.075 0.061 0.088 0.075 0.075 12,000 900 0.0750 0.600 0.488 0.704 0.600 0.600 1,500 0.6000 0.00%
2020-03-30 0 0.075 0.062 0.088 - - 0 0 - 0.600 0.496 0.704 - - 0 - 0.00%
2020-03-27 0 0.075 0.070 0.078 0.070 0.075 150,000 10,638 0.0709 0.600 0.560 0.624 0.560 0.600 18,750 0.5674 20.97%
2020-03-26 0 0.062 0.055 0.075 - - 0 0 - 0.496 0.440 0.600 - - 0 - 0.00%
2020-03-25 0 0.062 0.054 0.075 - - 0 0 - 0.496 0.432 0.600 - - 0 - 0.00%
2020-03-24 0 0.062 0.054 0.075 - - 0 0 - 0.496 0.432 0.600 - - 0 - 0.00%
2020-03-23 0 0.062 0.062 0.075 0.061 0.061 102,000 6,222 0.0610 0.496 0.496 0.600 0.488 0.488 12,750 0.4880 -17.33%
2020-03-20 0 0.075 0.061 0.087 - - 0 0 - 0.600 0.488 0.696 - - 0 - 0.00%
2020-03-19 0 0.075 0.061 0.088 - - 0 0 - 0.600 0.488 0.704 - - 0 - 0.00%
2020-03-18 0 0.075 0.061 0.088 - - 0 0 - 0.600 0.488 0.704 - - 0 - 0.00%
2020-03-17 0 0.075 0.075 0.088 0.074 0.074 96,000 7,104 0.0740 0.600 0.600 0.704 0.592 0.592 12,000 0.5920 1.35%
2020-03-16 0 0.074 0.074 0.088 0.074 0.074 18,000 1,332 0.0740 0.592 0.592 0.704 0.592 0.592 2,250 0.5920 0.00%
2020-03-13 0 0.074 0.074 0.088 0.074 0.074 12,000 888 0.0740 0.592 0.592 0.704 0.592 0.592 1,500 0.5920 0.00%
2020-03-12 0 0.074 0.074 0.088 0.074 0.074 78,000 5,772 0.0740 0.592 0.592 0.704 0.592 0.592 9,750 0.5920 -1.33%
2020-03-11 0 0.075 0.074 0.088 - - 0 0 - 0.600 0.592 0.704 - - 0 - 0.00%
2020-03-10 0 0.075 0.074 0.088 - - 0 0 - 0.600 0.592 0.704 - - 0 - 0.00%
2020-03-09 0 0.075 0.075 0.088 0.074 0.076 66,000 4,920 0.0745 0.600 0.600 0.704 0.592 0.608 8,250 0.5964 -12.79%
2020-03-06 0 0.086 0.074 0.088 - - 0 0 - 0.688 0.592 0.704 - - 0 - 0.00%
2020-03-05 0 0.086 0.076 0.086 - - 0 0 - 0.688 0.608 0.688 - - 0 - 0.00%
2020-03-04 0 0.086 0.080 0.108 - - 0 0 - 0.688 0.640 0.864 - - 0 - 0.00%
2020-03-03 0 0.086 0.083 0.092 0.086 0.110 300,000 28,662 0.0955 0.688 0.664 0.736 0.688 0.880 37,500 0.7643 7.50%
2020-03-02 0 0.080 0.073 0.099 - - 0 0 - 0.640 0.584 0.792 - - 0 - 0.00%
2020-02-28 0 0.080 0.071 0.098 - - 0 0 - 0.640 0.568 0.784 - - 0 - 0.00%
2020-02-27 0 0.080 0.071 0.096 - - 0 0 - 0.640 0.568 0.768 - - 0 - 0.00%
2020-02-26 0 0.080 0.080 0.093 0.071 0.080 126,000 9,774 0.0776 0.640 0.640 0.744 0.568 0.640 15,750 0.6206 -3.61%
2020-02-25 0 0.083 0.072 0.083 0.083 0.083 96,000 7,968 0.0830 0.664 0.576 0.664 0.664 0.664 12,000 0.6640 -5.68%
2020-02-24 0 0.088 0.068 0.088 - - 0 0 - 0.704 0.544 0.704 - - 0 - 0.00%
2020-02-21 0 0.088 0.071 0.088 - - 0 0 - 0.704 0.568 0.704 - - 0 - 0.00%
2020-02-20 0 0.088 0.071 0.088 - - 0 0 - 0.704 0.568 0.704 - - 0 - 0.00%
2020-02-19 0 0.088 0.083 0.088 0.081 0.089 168,000 13,728 0.0817 0.704 0.664 0.704 0.648 0.712 21,000 0.6537 1.15%
2020-02-18 0 0.087 0.083 0.112 - - 0 0 - 0.696 0.664 0.896 - - 0 - 0.00%
2020-02-17 0 0.087 0.081 0.098 0.081 0.087 282,000 23,958 0.0850 0.696 0.648 0.784 0.648 0.696 35,250 0.6797 3.57%
2020-02-14 0 0.084 0.084 0.094 0.080 0.085 372,000 30,222 0.0812 0.672 0.672 0.752 0.640 0.680 46,500 0.6499 -1.18%
2020-02-13 0 0.085 0.085 0.098 0.085 0.170 2,022,000 186,090 0.0920 0.680 0.680 0.784 0.680 1.360 252,750 0.7363 -50.00%
2020-02-12 0 0.170 0.078 0.188 0.078 0.230 288,000 24,060 0.0835 1.360 0.624 1.504 0.624 1.840 36,000 0.6683 104.82%
2020-02-11 0 0.083 0.077 0.099 0.080 0.080 120,000 9,600 0.0800 0.664 0.616 0.792 0.640 0.640 15,000 0.6400 -13.54%
2020-02-10 0 0.096 0.085 0.120 0.096 0.097 492,000 47,304 0.0961 0.768 0.680 0.960 0.768 0.776 61,500 0.7692 -3.03%
2020-02-07 0 0.099 0.072 0.106 0.099 0.099 12,000 1,188 0.0990 0.792 0.576 0.848 0.792 0.792 1,500 0.7920 0.00%
2020-02-06 0 0.099 0.080 0.099 0.099 0.099 6,000 594 0.0990 0.792 0.640 0.792 0.792 0.792 750 0.7920 17.86%
2020-02-05 0 0.084 0.083 0.100 0.082 0.100 360,000 29,736 0.0826 0.672 0.664 0.800 0.656 0.800 45,000 0.6608 2.44%
2020-02-04 0 0.082 0.082 0.102 0.081 0.084 216,000 17,808 0.0824 0.656 0.656 0.816 0.648 0.672 27,000 0.6596 -7.87%
2020-02-03 0 0.089 0.089 0.105 0.088 0.088 120,000 10,560 0.0880 0.712 0.712 0.840 0.704 0.704 15,000 0.7040 -19.82%
2020-01-31 0 0.111 0.102 0.111 0.081 0.130 2,850,000 268,992 0.0944 0.888 0.816 0.888 0.648 1.040 356,250 0.7551 37.04%
2020-01-30 0 0.081 0.080 0.093 0.063 0.094 1,278,000 101,046 0.0791 0.648 0.640 0.744 0.504 0.752 159,750 0.6325 35.00%
2020-01-29 0 0.060 0.060 0.063 - - 0 0 - 0.480 0.480 0.504 - - 0 - 0.00%
2020-01-24 0 0.060 0.056 0.064 - - 0 0 - 0.480 0.448 0.512 - - 0 - 0.00%
2020-01-23 0 0.060 0.056 0.060 0.059 0.060 66,000 3,954 0.0599 0.480 0.448 0.480 0.472 0.480 8,250 0.4793 0.00%
2020-01-22 0 0.060 0.057 0.064 - - 0 0 - 0.480 0.456 0.512 - - 0 - 0.00%
2020-01-21 0 0.060 0.057 0.064 - - 0 0 - 0.480 0.456 0.512 - - 0 - 0.00%
2020-01-20 0 0.060 0.056 0.068 0.060 0.060 6,000 360 0.0600 0.480 0.448 0.544 0.480 0.480 750 0.4800 -3.23%
2020-01-17 0 0.062 0.058 0.064 0.062 0.062 216,000 13,392 0.0620 0.496 0.464 0.512 0.496 0.496 27,000 0.4960 0.00%
2020-01-16 0 0.062 0.058 0.063 0.062 0.063 192,000 11,994 0.0625 0.496 0.464 0.504 0.496 0.504 24,000 0.4997 -3.13%
2020-01-15 0 0.064 0.058 0.064 0.064 0.064 6,000 384 0.0640 0.512 0.464 0.512 0.512 0.512 750 0.5120 3.23%
2020-01-14 0 0.062 0.058 0.063 0.057 0.062 648,000 37,206 0.0574 0.496 0.464 0.504 0.456 0.496 81,000 0.4593 -1.59%
2020-01-13 0 0.063 0.056 0.064 0.056 0.063 480,000 28,518 0.0594 0.504 0.448 0.512 0.448 0.504 60,000 0.4753 1.61%
2020-01-10 0 0.062 0.053 0.063 - - 0 0 - 0.496 0.424 0.504 - - 0 - 0.00%
2020-01-09 0 0.062 0.052 0.062 - - 0 0 - 0.496 0.416 0.496 - - 0 - 0.00%
2020-01-08 0 0.062 0.049 0.070 - - 0 0 - 0.496 0.392 0.560 - - 0 - 5.08%
2020-01-07 0 0.059 0.047 0.063 - - 0 0 - 0.472 0.376 0.504 - - 0 - 5.36%
2020-01-06 0 0.056 0.055 0.067 - - 0 0 - 0.448 0.440 0.536 - - 0 - 0.00%
2020-01-03 0 0.056 0.047 0.071 - - 0 0 - 0.448 0.376 0.568 - - 0 - 3.70%
2020-01-02 0 0.054 0.054 0.066 0.054 0.060 204,000 11,490 0.0563 0.432 0.432 0.528 0.432 0.480 25,500 0.4506 -10.00%
2019-12-31 0 0.060 0.054 0.060 - - 0 0 - 0.480 0.432 0.480 - - 0 - -6.25%
2019-12-30 0 0.064 0.054 0.065 - - 0 0 - 0.512 0.432 0.520 - - 0 - 0.00%
2019-12-27 0 0.064 0.053 0.064 - - 0 0 - 0.512 0.424 0.512 - - 0 - 0.00%
2019-12-24 0 0.064 0.053 0.064 - - 0 0 - 0.512 0.424 0.512 - - 0 - 0.00%
2019-12-23 0 0.064 0.051 0.064 0.064 0.064 18,000 1,152 0.0640 0.512 0.408 0.512 0.512 0.512 2,250 0.5120 6.67%
2019-12-20 0 0.060 0.052 0.060 0.057 0.060 108,000 6,336 0.0587 0.480 0.416 0.480 0.456 0.480 13,500 0.4693 1.69%
2019-12-19 0 0.059 0.052 0.059 - - 0 0 - 0.472 0.416 0.472 - - 0 - -1.67%
2019-12-18 0 0.060 0.052 0.062 0.051 0.057 150,000 8,064 0.0538 0.480 0.416 0.496 0.408 0.456 18,750 0.4301 3.45%
2019-12-17 0 0.058 0.052 0.062 0.058 0.058 54,000 3,132 0.0580 0.464 0.416 0.496 0.464 0.464 6,750 0.4640 0.00%
2019-12-16 0 0.058 0.052 0.058 0.057 0.058 264,000 15,054 0.0570 0.464 0.416 0.464 0.456 0.464 33,000 0.4562 0.00%
2019-12-13 0 0.058 0.055 0.058 0.058 0.059 126,000 7,320 0.0581 0.464 0.440 0.464 0.464 0.472 15,750 0.4648 0.00%
2019-12-12 0 0.058 0.052 0.058 0.050 0.059 108,000 5,508 0.0510 0.464 0.416 0.464 0.400 0.472 13,500 0.4080 -1.69%
2019-12-11 0 0.059 0.055 0.059 0.054 0.075 2,022,000 118,128 0.0584 0.472 0.440 0.472 0.432 0.600 252,750 0.4674 -11.94%
2019-12-10 0 0.067 0.063 0.067 0.055 0.068 786,000 46,224 0.0588 0.536 0.504 0.536 0.440 0.544 98,250 0.4705 13.56%
2019-12-09 0 0.059 0.056 0.077 - - 0 0 - 0.472 0.448 0.616 - - 0 - 0.00%
2019-12-06 0 0.059 0.056 0.060 0.053 0.059 60,000 3,276 0.0546 0.472 0.448 0.480 0.424 0.472 7,500 0.4368 -9.23%
2019-12-05 0 0.065 0.057 0.065 - - 0 0 - 0.520 0.456 0.520 - - 0 - 0.00%
2019-12-04 0 0.065 0.055 0.065 - - 0 0 - 0.520 0.440 0.520 - - 0 - -1.52%
2019-12-03 0 0.066 0.056 0.074 - - 0 0 - 0.528 0.448 0.592 - - 0 - 4.76%
2019-12-02 0 0.063 0.056 0.067 0.056 0.056 60,000 3,360 0.0560 0.504 0.448 0.536 0.448 0.448 7,500 0.4480 5.00%
2019-11-29 0 0.060 0.057 0.065 0.057 0.057 144,000 8,208 0.0570 0.480 0.456 0.520 0.456 0.456 18,000 0.4560 5.26%
2019-11-28 0 0.057 0.052 0.062 0.051 0.060 1,158,000 60,486 0.0522 0.456 0.416 0.496 0.408 0.480 144,750 0.4179 5.56%
2019-11-27 0 0.054 0.050 0.054 0.047 0.061 4,980,000 256,230 0.0515 0.432 0.400 0.432 0.376 0.488 622,500 0.4116 -22.86%
2019-11-26 0 0.070 0.062 0.085 - - 0 0 - 0.560 0.496 0.680 - - 0 - 0.00%
2019-11-25 0 0.070 0.053 0.070 0.069 0.070 84,000 5,832 0.0694 0.560 0.424 0.560 0.552 0.560 10,500 0.5554 0.00%
2019-11-22 0 0.070 0.061 0.075 - - 0 0 - 0.560 0.488 0.600 - - 0 - 0.00%
2019-11-21 0 0.070 0.060 0.070 0.066 0.070 156,000 10,638 0.0682 0.560 0.480 0.560 0.528 0.560 19,500 0.5455 16.67%
2019-11-20 0 0.060 0.060 0.067 0.060 0.060 120,000 7,200 0.0600 0.480 0.480 0.536 0.480 0.480 15,000 0.4800 0.00%
2019-11-19 0 0.060 0.060 0.067 0.050 0.060 1,494,000 81,834 0.0548 0.480 0.480 0.536 0.400 0.480 186,750 0.4382 -4.76%
2019-11-18 0 0.063 0.063 0.069 0.062 0.063 576,000 36,264 0.0630 0.504 0.504 0.552 0.496 0.504 72,000 0.5037 -10.00%
2019-11-15 0 0.070 0.062 0.080 - - 0 0 - 0.560 0.496 0.640 - - 0 - 0.00%
2019-11-14 0 0.070 0.070 0.087 - - 0 0 - 0.560 0.560 0.696 - - 0 - 0.00%
2019-11-13 0 0.070 0.070 0.087 0.070 0.070 78,000 5,460 0.0700 0.560 0.560 0.696 0.560 0.560 9,750 0.5600 0.00%
2019-11-12 0 0.070 0.070 0.087 0.070 0.070 6,000 420 0.0700 0.560 0.560 0.696 0.560 0.560 750 0.5600 0.00%
2019-11-11 0 0.070 0.070 0.087 - - 0 0 - 0.560 0.560 0.696 - - 0 - 0.00%
2019-11-08 0 0.070 0.070 0.082 0.070 0.070 312,000 21,840 0.0700 0.560 0.560 0.656 0.560 0.560 39,000 0.5600 -20.45%
2019-11-07 0 0.088 0.070 0.102 - - 0 0 - 0.704 0.560 0.816 - - 0 - 0.00%
2019-11-06 0 0.088 0.073 0.096 - - 0 0 - 0.704 0.584 0.768 - - 0 - 0.00%
2019-11-05 0 0.088 0.073 0.100 - - 0 0 - 0.704 0.584 0.800 - - 0 - 0.00%
2019-11-04 0 0.088 0.072 0.102 - - 0 0 - 0.704 0.576 0.816 - - 0 - 0.00%
2019-11-01 0 0.088 0.071 0.088 - - 0 0 - 0.704 0.568 0.704 - - 0 - 0.00%
2019-10-31 0 0.088 0.070 0.088 0.088 0.088 168,000 14,784 0.0880 0.704 0.560 0.704 0.704 0.704 21,000 0.7040 17.33%
2019-10-30 0 0.075 0.067 0.088 - - 0 0 - 0.600 0.536 0.704 - - 0 - 0.00%
2019-10-29 0 0.075 0.067 0.088 - - 0 0 - 0.600 0.536 0.704 - - 0 - 0.00%
2019-10-28 0 0.075 0.067 0.088 - - 0 0 - 0.600 0.536 0.704 - - 0 - 0.00%
2019-10-25 0 0.075 0.067 0.098 - - 0 0 - 0.600 0.536 0.784 - - 0 - 0.00%
2019-10-24 0 0.075 0.075 0.099 - - 0 0 - 0.600 0.600 0.792 - - 0 - 0.00%
2019-10-23 0 0.075 0.067 0.099 - - 0 0 - 0.600 0.536 0.792 - - 0 - 0.00%
2019-10-22 0 0.075 0.067 0.099 - - 0 0 - 0.600 0.536 0.792 - - 0 - 0.00%
2019-10-21 0 0.075 0.068 0.099 - - 0 0 - 0.600 0.544 0.792 - - 0 - 0.00%
2019-10-18 0 0.075 0.067 0.099 0.075 0.075 12,000 900 0.0750 0.600 0.536 0.792 0.600 0.600 1,500 0.6000 0.00%
2019-10-17 0 0.075 0.066 0.097 - - 0 0 - 0.600 0.528 0.776 - - 0 - 0.00%
2019-10-16 0 0.075 0.066 0.097 - - 0 0 - 0.600 0.528 0.776 - - 0 - 0.00%
2019-10-15 0 0.075 0.075 0.097 - - 0 0 - 0.600 0.600 0.776 - - 0 - 0.00%
2019-10-14 0 0.075 0.066 0.097 - - 0 0 - 0.600 0.528 0.776 - - 0 - 0.00%
2019-10-11 0 0.075 0.067 0.099 - - 0 0 - 0.600 0.536 0.792 - - 0 - 0.00%
2019-10-10 0 0.075 0.066 0.099 - - 0 0 - 0.600 0.528 0.792 - - 0 - 0.00%
2019-10-09 0 0.075 0.066 0.099 - - 0 0 - 0.600 0.528 0.792 - - 0 - 0.00%
2019-10-08 0 0.075 0.070 0.097 - - 0 0 - 0.600 0.560 0.776 - - 0 - 0.00%
2019-10-04 0 0.075 0.066 0.097 - - 0 0 - 0.600 0.528 0.776 - - 0 - 0.00%
2019-10-03 0 0.075 0.066 0.096 - - 0 0 - 0.600 0.528 0.768 - - 0 - 0.00%
2019-10-02 0 0.075 0.066 0.097 0.075 0.075 408,000 30,600 0.0750 0.600 0.528 0.776 0.600 0.600 51,000 0.6000 -6.25%
2019-09-30 0 0.080 0.075 0.098 - - 0 0 - 0.640 0.600 0.784 - - 0 - 0.00%
2019-09-27 0 0.080 0.067 0.094 - - 0 0 - 0.640 0.536 0.752 - - 0 - 0.00%
2019-09-26 0 0.080 0.068 0.096 - - 0 0 - 0.640 0.544 0.768 - - 0 - 0.00%
2019-09-25 0 0.080 0.066 0.096 - - 0 0 - 0.640 0.528 0.768 - - 0 - 0.00%
2019-09-24 0 0.080 0.068 0.099 - - 0 0 - 0.640 0.544 0.792 - - 0 - 0.00%
2019-09-23 0 0.080 0.080 0.099 - - 0 0 - 0.640 0.640 0.792 - - 0 - 0.00%
2019-09-20 0 0.080 0.080 0.098 - - 0 0 - 0.640 0.640 0.784 - - 0 - 0.00%
2019-09-19 0 0.080 0.080 0.096 - - 0 0 - 0.640 0.640 0.768 - - 0 - 0.00%
2019-09-18 0 0.080 0.080 0.098 - - 0 0 - 0.640 0.640 0.784 - - 0 - 0.00%
2019-09-17 0 0.080 0.080 0.098 0.080 0.080 300,000 24,000 0.0800 0.640 0.640 0.784 0.640 0.640 37,500 0.6400 0.00%
2019-09-16 0 0.080 0.080 0.098 0.080 0.080 12,000 960 0.0800 0.640 0.640 0.784 0.640 0.640 1,500 0.6400 0.00%
2019-09-13 0 0.080 0.080 0.099 - - 0 0 - 0.640 0.640 0.792 - - 0 - 0.00%
2019-09-12 0 0.080 0.080 0.099 - - 0 0 - 0.640 0.640 0.792 - - 0 - 0.00%
2019-09-11 0 0.080 0.080 0.099 - - 0 0 - 0.640 0.640 0.792 - - 0 - 0.00%
2019-09-10 0 0.080 0.080 0.099 0.080 0.080 6,000 480 0.0800 0.640 0.640 0.792 0.640 0.640 750 0.6400 6.67%
2019-09-09 0 0.075 0.070 0.098 - - 0 0 - 0.600 0.560 0.784 - - 0 - 0.00%
2019-09-06 0 0.075 0.070 0.097 - - 0 0 - 0.600 0.560 0.776 - - 0 - 0.00%
2019-09-05 0 0.075 0.075 0.098 - - 0 0 - 0.600 0.600 0.784 - - 0 - 0.00%
2019-09-04 0 0.075 0.075 0.098 - - 0 0 - 0.600 0.600 0.784 - - 0 - 0.00%
2019-09-03 0 0.075 0.070 0.098 - - 0 0 - 0.600 0.560 0.784 - - 0 - 0.00%
2019-09-02 0 0.075 0.072 0.099 - - 0 0 - 0.600 0.576 0.792 - - 0 - 0.00%
2019-08-30 0 0.075 0.075 0.098 0.073 0.073 150,000 10,950 0.0730 0.600 0.600 0.784 0.584 0.584 18,750 0.5840 -6.25%
2019-08-29 0 0.080 0.073 0.095 - - 0 0 - 0.640 0.584 0.760 - - 0 - 0.00%
2019-08-28 0 0.080 0.073 0.099 - - 0 0 - 0.640 0.584 0.792 - - 0 - 0.00%
2019-08-27 0 0.080 0.072 0.100 - - 0 0 - 0.640 0.576 0.800 - - 0 - 0.00%
2019-08-26 0 0.080 0.079 0.100 0.077 0.080 16,100 1,249 0.0776 0.640 0.632 0.800 0.616 0.640 2,013 0.6206 -14.89%
2019-08-23 0 0.094 0.074 0.094 - - 0 0 - 0.752 0.592 0.752 - - 0 - -1.05%
2019-08-22 0 0.095 0.072 0.098 - - 0 0 - 0.760 0.576 0.784 - - 0 - 0.00%
2019-08-21 0 0.095 0.072 0.098 - - 0 0 - 0.760 0.576 0.784 - - 0 - 0.00%
2019-08-20 0 0.095 0.072 0.095 - - 0 0 - 0.760 0.576 0.760 - - 0 - 0.00%
2019-08-19 0 0.095 0.073 0.098 - - 0 0 - 0.760 0.584 0.784 - - 0 - 0.00%
2019-08-16 0 0.095 0.074 0.095 - - 0 0 - 0.760 0.592 0.760 - - 0 - 0.00%
2019-08-15 0 0.095 0.078 0.100 - - 0 0 - 0.760 0.624 0.800 - - 0 - 0.00%
2019-08-14 0 0.095 0.075 0.109 - - 0 0 - 0.760 0.600 0.872 - - 0 - 0.00%
2019-08-13 0 0.095 0.073 0.095 - - 0 0 - 0.760 0.584 0.760 - - 0 - 0.00%
2019-08-12 0 0.095 0.080 0.095 - - 0 0 - 0.760 0.640 0.760 - - 0 - 0.00%
2019-08-09 0 0.095 0.076 0.095 - - 0 0 - 0.760 0.608 0.760 - - 0 - 0.00%
2019-08-08 0 0.095 0.076 0.095 - - 0 0 - 0.760 0.608 0.760 - - 0 - 0.00%
2019-08-07 0 0.095 0.061 0.095 0.096 0.098 72,000 6,978 0.0969 0.760 0.488 0.760 0.768 0.784 9,000 0.7753 25.00%
2019-08-06 0 0.076 0.076 0.081 0.066 0.100 708,000 53,946 0.0762 0.608 0.608 0.648 0.528 0.800 88,500 0.6096 -13.64%
2019-08-05 0 0.088 0.088 0.128 0.078 0.088 240,000 19,320 0.0805 0.704 0.704 1.024 0.624 0.704 30,000 0.6440 0.00%
2019-08-02 0 0.088 0.086 0.095 0.088 0.098 510,000 46,812 0.0918 0.704 0.688 0.760 0.704 0.784 63,750 0.7343 -14.56%
2019-08-01 0 0.103 0.103 0.115 0.100 0.129 462,000 47,262 0.1023 0.824 0.824 0.920 0.800 1.032 57,750 0.8184 -20.16%
2019-07-31 0 0.129 0.102 0.129 - - 0 0 - 1.032 0.816 1.032 - - 0 - 0.00%
2019-07-30 0 0.129 0.103 0.141 - - 0 0 - 1.032 0.824 1.128 - - 0 - 0.00%
2019-07-29 0 0.129 0.104 0.129 - - 0 0 - 1.032 0.832 1.032 - - 0 - 0.00%
2019-07-26 0 0.129 0.102 0.129 0.129 0.129 6,000 774 0.1290 1.032 0.816 1.032 1.032 1.032 750 1.0320 0.00%
2019-07-25 0 0.129 0.101 0.134 - - 0 0 - 1.032 0.808 1.072 - - 0 - 0.00%
2019-07-24 0 0.129 0.101 0.131 0.129 0.129 6,000 774 0.1290 1.032 0.808 1.048 1.032 1.032 750 1.0320 0.00%
2019-07-23 0 0.129 0.110 0.129 0.130 0.130 6,000 780 0.1300 1.032 0.880 1.032 1.040 1.040 750 1.0400 9.32%
2019-07-22 0 0.118 0.097 0.140 - - 0 0 - 0.944 0.776 1.120 - - 0 - 0.00%
2019-07-19 0 0.118 0.096 0.139 - - 2,000 184 0.0920 0.944 0.768 1.112 - - 250 0.7360 0.00%
2019-07-18 0 0.118 0.096 0.137 - - 0 0 - 0.944 0.768 1.096 - - 0 - 0.00%
2019-07-17 0 0.118 0.118 0.134 0.099 0.099 24,000 2,376 0.0990 0.944 0.944 1.072 0.792 0.792 3,000 0.7920 -12.59%
2019-07-16 0 0.135 0.097 0.135 - - 0 0 - 1.080 0.776 1.080 - - 0 - 0.00%
2019-07-15 0 0.135 0.099 0.135 0.139 0.139 12,000 1,632 0.1360 1.080 0.792 1.080 1.112 1.112 1,500 1.0880 1.50%
2019-07-12 0 0.133 0.097 0.133 0.138 0.141 18,000 2,508 0.1393 1.064 0.776 1.064 1.104 1.128 2,250 1.1147 -2.21%
2019-07-11 0 0.136 0.096 0.136 0.117 0.140 42,000 5,430 0.1293 1.088 0.768 1.088 0.936 1.120 5,250 1.0343 15.25%
2019-07-10 0 0.118 0.096 0.118 - - 0 0 - 0.944 0.768 0.944 - - 0 - 0.00%
2019-07-09 0 0.118 0.096 0.118 - - 0 0 - 0.944 0.768 0.944 - - 0 - 0.00%
2019-07-08 0 0.118 0.096 0.143 - - 0 0 - 0.944 0.768 1.144 - - 0 - 0.00%
2019-07-05 0 0.118 0.096 0.143 - - 0 0 - 0.944 0.768 1.144 - - 0 - 0.00%
2019-07-04 0 0.118 0.096 0.118 - - 0 0 - 0.944 0.768 0.944 - - 0 - 0.00%
2019-07-03 0 0.118 0.118 0.150 - - 0 0 - 0.944 0.944 1.200 - - 0 - 1.72%
2019-07-02 0 0.116 0.085 0.149 0.116 0.116 60,000 6,960 0.1160 0.928 0.680 1.192 0.928 0.928 7,500 0.9280 6.42%
2019-06-28 0 0.109 0.085 0.150 - - 0 0 - 0.872 0.680 1.200 - - 0 - 0.00%
2019-06-27 0 0.109 0.083 0.109 0.109 0.109 12,000 1,308 0.1090 0.872 0.664 0.872 0.872 0.872 1,500 0.8720 0.00%
2019-06-26 0 0.109 0.097 0.124 - - 0 0 - 0.872 0.776 0.992 - - 0 - 0.00%
2019-06-25 0 0.109 0.097 0.124 - - 0 0 - 0.872 0.776 0.992 - - 0 - 0.00%
2019-06-24 0 0.109 0.097 0.124 - - 0 0 - 0.872 0.776 0.992 - - 0 - 0.00%
2019-06-21 0 0.109 0.097 0.123 - - 0 0 - 0.872 0.776 0.984 - - 0 - 0.00%
2019-06-20 0 0.109 0.097 0.122 - - 0 0 - 0.872 0.776 0.976 - - 0 - 0.00%
2019-06-19 0 0.109 0.101 0.123 - - 0 0 - 0.872 0.808 0.984 - - 0 - 0.00%
2019-06-18 0 0.109 0.101 0.124 - - 0 0 - 0.872 0.808 0.992 - - 0 - 0.00%
2019-06-17 0 0.109 0.100 0.109 - - 0 0 - 0.872 0.800 0.872 - - 0 - -0.91%
2019-06-14 0 0.110 0.097 0.110 - - 0 0 - 0.880 0.776 0.880 - - 0 - -3.51%
2019-06-13 0 0.114 0.097 0.114 - - 0 0 - 0.912 0.776 0.912 - - 0 - 0.00%
2019-06-12 0 0.114 0.097 0.120 - - 0 0 - 0.912 0.776 0.960 - - 0 - 0.00%
2019-06-11 0 0.114 0.109 0.115 0.114 0.114 6,000 684 0.1140 0.912 0.872 0.920 0.912 0.912 750 0.9120 7.55%
2019-06-10 0 0.106 0.106 0.123 - - 0 0 - 0.848 0.848 0.984 - - 0 - 2.91%
2019-06-06 0 0.103 0.100 0.124 - - 0 0 - 0.824 0.800 0.992 - - 0 - 0.00%
2019-06-05 0 0.103 0.100 0.124 - - 0 0 - 0.824 0.800 0.992 - - 0 - 0.00%
2019-06-04 0 0.103 0.100 0.103 - - 0 0 - 0.824 0.800 0.824 - - 0 - 0.00%
2019-06-03 0 0.103 0.100 0.123 - - 0 0 - 0.824 0.800 0.984 - - 0 - 0.00%
2019-05-31 0 0.103 0.100 0.125 - - 0 0 - 0.824 0.800 1.000 - - 0 - 0.00%
2019-05-30 0 0.103 0.102 0.125 - - 0 0 - 0.824 0.816 1.000 - - 0 - 0.00%
2019-05-29 0 0.103 0.102 0.125 0.103 0.103 72,000 7,416 0.1030 0.824 0.816 1.000 0.824 0.824 9,000 0.8240 -11.21%
2019-05-28 0 0.116 0.107 0.127 - - 0 0 - 0.928 0.856 1.016 - - 0 - 0.00%
2019-05-27 0 0.116 0.107 0.129 - - 0 0 - 0.928 0.856 1.032 - - 0 - 0.00%
2019-05-24 0 0.116 0.107 0.129 - - 0 0 - 0.928 0.856 1.032 - - 0 - 0.00%
2019-05-23 0 0.116 0.107 0.129 - - 0 0 - 0.928 0.856 1.032 - - 0 - 0.00%
2019-05-22 0 0.116 0.116 0.130 0.107 0.107 60,000 6,420 0.1070 0.928 0.928 1.040 0.856 0.856 7,500 0.8560 -10.77%
2019-05-21 0 0.130 0.112 0.130 - - 0 0 - 1.040 0.896 1.040 - - 0 - -1.52%
2019-05-20 0 0.132 0.106 0.160 - - 0 0 - 1.056 0.848 1.280 - - 0 - 0.00%
2019-05-17 0 0.132 0.106 0.149 - - 0 0 - 1.056 0.848 1.192 - - 0 - 0.00%
2019-05-16 0 0.132 0.122 0.149 - - 0 0 - 1.056 0.976 1.192 - - 0 - 0.00%
2019-05-15 0 0.132 0.127 0.140 0.127 0.155 486,000 68,130 0.1402 1.056 1.016 1.120 1.016 1.240 60,750 1.1215 6.45%
2019-05-14 0 0.124 0.091 0.127 - - 0 0 - 0.992 0.728 1.016 - - 0 - 0.00%
2019-05-10 0 0.124 0.103 0.124 0.120 0.125 144,000 17,700 0.1229 0.992 0.824 0.992 0.960 1.000 18,000 0.9833 19.23%
2019-05-09 0 0.104 0.098 0.126 - - 0 0 - 0.832 0.784 1.008 - - 0 - 0.00%
2019-05-08 0 0.104 0.103 0.155 0.104 0.105 30,000 3,144 0.1048 0.832 0.824 1.240 0.832 0.840 3,750 0.8384 -2.80%
2019-05-07 0 0.107 0.107 0.150 0.105 0.105 6,000 630 0.1050 0.856 0.856 1.200 0.840 0.840 750 0.8400 -10.83%
2019-05-06 0 0.120 0.105 0.156 - - 0 0 - 0.960 0.840 1.248 - - 0 - 0.00%
2019-05-03 0 0.120 0.114 0.155 - - 0 0 - 0.960 0.912 1.240 - - 0 - 0.00%
2019-05-02 0 0.120 0.112 0.156 - - 0 0 - 0.960 0.896 1.248 - - 0 - 0.00%
2019-04-30 0 0.120 0.112 0.160 0.120 0.120 48,000 5,760 0.1200 0.960 0.896 1.280 0.960 0.960 6,000 0.9600 -0.83%
2019-04-29 0 0.121 0.121 0.157 0.121 0.122 78,000 9,450 0.1212 0.968 0.968 1.256 0.968 0.976 9,750 0.9692 0.00%
2019-04-26 0 0.121 0.120 0.158 0.121 0.121 6,000 726 0.1210 0.968 0.960 1.264 0.968 0.968 750 0.9680 -3.20%
2019-04-25 0 0.125 0.121 0.125 - - 0 0 - 1.000 0.968 1.000 - - 0 - 0.00%
2019-04-24 0 0.125 0.124 0.160 0.125 0.125 18,000 2,250 0.1250 1.000 0.992 1.280 1.000 1.000 2,250 1.0000 1.63%
2019-04-23 0 0.123 0.123 0.160 0.123 0.124 60,000 7,428 0.1238 0.984 0.984 1.280 0.984 0.992 7,500 0.9904 -6.11%
2019-04-18 0 0.131 0.130 0.166 0.131 0.131 12,000 1,572 0.1310 1.048 1.040 1.328 1.048 1.048 1,500 1.0480 0.00%
2019-04-17 0 0.131 0.128 0.131 - - 0 0 - 1.048 1.024 1.048 - - 0 - 0.00%
2019-04-16 0 0.131 0.130 0.166 0.131 0.131 18,000 2,358 0.1310 1.048 1.040 1.328 1.048 1.048 2,250 1.0480 1.55%
2019-04-15 0 0.129 0.129 0.155 0.129 0.129 42,000 5,418 0.1290 1.032 1.032 1.240 1.032 1.032 5,250 1.0320 -16.77%
2019-04-12 0 0.155 0.140 0.155 0.134 0.168 294,000 46,548 0.1583 1.240 1.120 1.240 1.072 1.344 36,750 1.2666 21.09%
2019-04-11 0 0.128 0.122 0.165 - - 0 0 - 1.024 0.976 1.320 - - 0 - 0.00%
2019-04-10 0 0.128 0.126 0.164 - - 0 0 - 1.024 1.008 1.312 - - 0 - 0.00%
2019-04-09 0 0.128 0.128 0.166 - - 0 0 - 1.024 1.024 1.328 - - 0 - 2.40%
2019-04-08 0 0.125 0.121 0.168 - - 0 0 - 1.000 0.968 1.344 - - 0 - 0.00%
2019-04-04 0 0.125 0.121 0.125 0.123 0.129 192,000 23,808 0.1240 1.000 0.968 1.000 0.984 1.032 24,000 0.9920 1.63%
2019-04-03 0 0.123 0.123 0.138 0.120 0.121 180,000 21,630 0.1202 0.984 0.984 1.104 0.960 0.968 22,500 0.9613 0.00%
2019-04-02 0 0.123 0.122 0.168 - - 0 0 - 0.984 0.976 1.344 - - 0 - 0.00%
2019-04-01 0 0.123 0.120 0.169 - - 0 0 - 0.984 0.960 1.352 - - 0 - 0.00%
2019-03-29 0 0.123 0.119 0.165 - - 0 0 - 0.984 0.952 1.320 - - 0 - 0.00%
2019-03-28 0 0.123 0.123 0.167 - - 0 0 - 0.984 0.984 1.336 - - 0 - 0.00%
2019-03-27 0 0.123 0.119 0.160 - - 0 0 - 0.984 0.952 1.280 - - 0 - 0.00%
2019-03-26 0 0.123 0.123 0.159 0.119 0.120 72,000 8,616 0.1197 0.984 0.984 1.272 0.952 0.960 9,000 0.9573 -27.65%
2019-03-25 0 0.170 0.116 0.170 - - 0 0 - 1.360 0.928 1.360 - - 0 - 0.00%
2019-03-22 0 0.170 0.116 0.170 - - 0 0 - 1.360 0.928 1.360 - - 0 - -0.58%
2019-03-21 0 0.171 0.116 0.171 - - 0 0 - 1.368 0.928 1.368 - - 0 - 0.00%
2019-03-20 0 0.171 0.116 0.171 - - 0 0 - 1.368 0.928 1.368 - - 0 - 0.00%
2019-03-19 0 0.171 0.114 0.171 - - 0 0 - 1.368 0.912 1.368 - - 0 - -0.58%
2019-03-18 0 0.172 0.114 0.172 - - 0 0 - 1.376 0.912 1.376 - - 0 - 0.00%
2019-03-15 0 0.172 0.114 0.172 - - 0 0 - 1.376 0.912 1.376 - - 0 - 0.00%
2019-03-14 0 0.172 0.115 0.172 - - 0 0 - 1.376 0.920 1.376 - - 0 - -0.58%
2019-03-13 0 0.173 0.112 0.173 - - 0 0 - 1.384 0.896 1.384 - - 0 - 0.00%
2019-03-12 0 0.173 0.111 0.173 0.173 0.173 6,000 1,038 0.1730 1.384 0.888 1.384 1.384 1.384 750 1.3840 9.49%
2019-03-11 0 0.158 0.122 0.158 0.147 0.168 168,000 24,984 0.1487 1.264 0.976 1.264 1.176 1.344 21,000 1.1897 4.64%
2019-03-08 0 0.151 0.125 0.155 - - 0 0 - 1.208 1.000 1.240 - - 0 - 0.00%
2019-03-07 0 0.151 0.121 0.155 - - 0 0 - 1.208 0.968 1.240 - - 0 - 0.00%
2019-03-06 0 0.151 0.121 0.152 0.148 0.155 204,000 31,254 0.1532 1.208 0.968 1.216 1.184 1.240 25,500 1.2256 2.03%
2019-03-05 0 0.148 0.109 0.156 - - 0 0 - 1.184 0.872 1.248 - - 0 - 0.00%
2019-03-04 0 0.148 0.107 0.150 0.149 0.150 486,000 72,588 0.1494 1.184 0.856 1.200 1.192 1.200 60,750 1.1949 1.37%
2019-03-01 0 0.146 0.102 0.146 0.146 0.146 6,000 876 0.1460 1.168 0.816 1.168 1.168 1.168 750 1.1680 29.20%
2019-02-28 0 0.113 0.100 0.146 - - 0 0 - 0.904 0.800 1.168 - - 0 - 0.00%
2019-02-27 0 0.113 0.098 0.137 - - 0 0 - 0.904 0.784 1.096 - - 0 - 0.00%
2019-02-26 0 0.113 0.096 0.138 - - 0 0 - 0.904 0.768 1.104 - - 0 - 0.00%
2019-02-25 0 0.113 0.113 0.138 - - 0 0 - 0.904 0.904 1.104 - - 0 - 0.89%
2019-02-22 0 0.112 0.112 0.136 - - 0 0 - 0.896 0.896 1.088 - - 0 - 1.82%
2019-02-21 0 0.110 0.091 0.158 - - 0 0 - 0.880 0.728 1.264 - - 0 - 0.00%
2019-02-20 0 0.110 0.085 0.138 - - 0 0 - 0.880 0.680 1.104 - - 0 - 0.00%
2019-02-19 0 0.110 0.090 0.120 - - 0 0 - 0.880 0.720 0.960 - - 0 - 0.00%
2019-02-18 0 0.110 0.081 0.120 - - 0 0 - 0.880 0.648 0.960 - - 0 - 0.00%
2019-02-15 0 0.110 0.089 0.120 - - 0 0 - 0.880 0.712 0.960 - - 0 - 0.00%
2019-02-14 0 0.110 0.090 0.120 - - 0 0 - 0.880 0.720 0.960 - - 0 - 0.00%
2019-02-13 0 0.110 0.089 0.138 - - 0 0 - 0.880 0.712 1.104 - - 0 - 0.00%
2019-02-12 0 0.110 0.089 0.146 - - 0 0 - 0.880 0.712 1.168 - - 0 - 0.00%
2019-02-11 0 0.110 0.089 0.138 - - 0 0 - 0.880 0.712 1.104 - - 0 - 0.00%
2019-02-08 0 0.110 0.089 0.138 - - 0 0 - 0.880 0.712 1.104 - - 0 - 0.00%
2019-02-04 0 0.110 0.110 0.136 0.110 0.110 6,000 660 0.1100 0.880 0.880 1.088 0.880 0.880 750 0.8800 10.00%
2019-02-01 0 0.100 0.100 0.137 0.092 0.094 72,000 6,732 0.0935 0.800 0.800 1.096 0.736 0.752 9,000 0.7480 -0.99%
2019-01-31 0 0.101 0.093 0.133 - - 0 0 - 0.808 0.744 1.064 - - 0 - 0.00%
2019-01-30 0 0.101 0.092 0.137 - - 0 0 - 0.808 0.736 1.096 - - 0 - 0.00%
2019-01-29 0 0.101 0.092 0.137 - - 0 0 - 0.808 0.736 1.096 - - 0 - 0.00%
2019-01-28 0 0.101 0.100 0.141 0.101 0.148 1,206,000 122,088 0.1012 0.808 0.800 1.128 0.808 1.184 150,750 0.8099 -8.18%
2019-01-25 0 0.110 0.081 0.157 - - 0 0 - 0.880 0.648 1.256 - - 0 - 0.00%
2019-01-24 0 0.110 0.081 0.138 - - 0 0 - 0.880 0.648 1.104 - - 0 - 0.00%
2019-01-23 0 0.110 0.081 0.138 - - 0 0 - 0.880 0.648 1.104 - - 0 - 0.00%
2019-01-22 0 0.110 0.081 0.138 - - 2,000 162 0.0810 0.880 0.648 1.104 - - 250 0.6480 0.00%
2019-01-21 0 0.110 0.080 0.136 - - 0 0 - 0.880 0.640 1.088 - - 0 - 0.00%
2019-01-18 0 0.110 0.070 0.137 - - 0 0 - 0.880 0.560 1.096 - - 0 - 0.00%
2019-01-17 0 0.110 0.081 0.138 - - 0 0 - 0.880 0.648 1.104 - - 0 - 0.00%
2019-01-16 0 0.110 0.081 0.138 - - 0 0 - 0.880 0.648 1.104 - - 0 - 0.00%
2019-01-15 0 0.110 0.080 0.138 - - 0 0 - 0.880 0.640 1.104 - - 0 - 0.00%
2019-01-14 0 0.110 0.080 0.147 - - 0 0 - 0.880 0.640 1.176 - - 0 - 0.00%
2019-01-11 0 0.110 0.080 0.138 - - 0 0 - 0.880 0.640 1.104 - - 0 - 0.00%
2019-01-10 0 0.110 0.070 0.138 - - 0 0 - 0.880 0.560 1.104 - - 0 - 0.00%
2019-01-09 0 0.110 0.070 0.138 - - 0 0 - 0.880 0.560 1.104 - - 0 - 0.00%
2019-01-08 0 0.110 0.110 0.130 0.110 0.110 6,000 660 0.1100 0.880 0.880 1.040 0.880 0.880 750 0.8800 -1.79%
2019-01-07 0 0.112 0.070 0.148 - - 0 0 - 0.896 0.560 1.184 - - 0 - 0.00%
2019-01-04 0 0.112 0.070 0.149 - - 0 0 - 0.896 0.560 1.192 - - 0 - 0.00%
2019-01-03 0 0.112 0.070 0.138 - - 0 0 - 0.896 0.560 1.104 - - 0 - 0.00%
2019-01-02 0 0.112 0.070 0.138 - - 0 0 - 0.896 0.560 1.104 - - 0 - 0.00%
2018-12-31 0 0.112 0.070 0.150 - - 0 0 - 0.896 0.560 1.200 - - 0 - 0.00%
2018-12-28 0 0.112 0.070 0.146 - - 0 0 - 0.896 0.560 1.168 - - 0 - 0.00%
2018-12-27 0 0.112 0.110 0.144 - - 0 0 - 0.896 0.880 1.152 - - 0 - 0.00%
2018-12-24 0 0.112 0.080 0.144 - - 0 0 - 0.896 0.640 1.152 - - 0 - 0.00%
2018-12-21 0 0.112 0.090 0.144 - - 0 0 - 0.896 0.720 1.152 - - 0 - 0.00%
2018-12-20 0 0.112 0.112 0.138 0.110 0.111 18,000 1,986 0.1103 0.896 0.896 1.104 0.880 0.888 2,250 0.8827 -2.61%
2018-12-19 0 0.115 0.110 0.138 - - 0 0 - 0.920 0.880 1.104 - - 0 - 0.00%
2018-12-18 0 0.115 0.110 0.125 - - 0 0 - 0.920 0.880 1.000 - - 0 - 0.00%
2018-12-17 0 0.115 0.110 0.138 - - 0 0 - 0.920 0.880 1.104 - - 0 - 0.00%
2018-12-14 0 0.115 0.110 0.138 - - 0 0 - 0.920 0.880 1.104 - - 0 - 0.00%
2018-12-13 0 0.115 0.110 0.138 - - 0 0 - 0.920 0.880 1.104 - - 0 - 0.00%
2018-12-12 0 0.115 0.110 0.115 0.115 0.115 18,000 2,070 0.1150 0.920 0.880 0.920 0.920 0.920 2,250 0.9200 -4.17%
2018-12-11 0 0.120 0.115 0.138 - - 0 0 - 0.960 0.920 1.104 - - 0 - 0.00%
2018-12-10 0 0.120 0.115 0.138 - - 0 0 - 0.960 0.920 1.104 - - 0 - 0.00%
2018-12-07 0 0.120 0.115 0.138 - - 0 0 - 0.960 0.920 1.104 - - 0 - 0.00%
2018-12-06 0 0.120 0.115 0.138 - - 0 0 - 0.960 0.920 1.104 - - 0 - 0.00%
2018-12-05 0 0.120 0.110 0.138 - - 0 0 - 0.960 0.880 1.104 - - 0 - 0.00%
2018-12-04 0 0.120 0.112 0.120 0.120 0.120 120,000 14,400 0.1200 0.960 0.896 0.960 0.960 0.960 15,000 0.9600 -11.76%
2018-12-03 0 0.136 0.120 0.136 0.138 0.138 6,000 828 0.1380 1.088 0.960 1.088 1.104 1.104 750 1.1040 -1.45%
2018-11-30 0 0.138 0.112 0.138 0.139 0.139 66,000 9,174 0.1390 1.104 0.896 1.104 1.112 1.112 8,250 1.1120 12.20%
2018-11-29 0 0.123 0.110 0.140 - - 0 0 - 0.984 0.880 1.120 - - 0 - 0.00%
2018-11-28 0 0.123 0.110 0.140 - - 0 0 - 0.984 0.880 1.120 - - 0 - 0.00%
2018-11-27 0 0.123 0.122 0.140 0.123 0.123 12,000 1,476 0.1230 0.984 0.976 1.120 0.984 0.984 1,500 0.9840 2.50%
2018-11-26 0 0.120 0.100 0.122 - - 0 0 - 0.960 0.800 0.976 - - 0 - 0.00%
2018-11-23 0 0.120 0.103 0.122 - - 0 0 - 0.960 0.824 0.976 - - 0 - 0.00%
2018-11-22 0 0.120 0.100 0.122 - - 0 0 - 0.960 0.800 0.976 - - 0 - 0.00%
2018-11-21 0 0.120 0.103 0.122 - - 0 0 - 0.960 0.824 0.976 - - 0 - 0.00%
2018-11-20 0 0.120 0.103 0.122 - - 0 0 - 0.960 0.824 0.976 - - 0 - 0.00%
2018-11-19 0 0.120 0.104 0.148 - - 0 0 - 0.960 0.832 1.184 - - 0 - 0.00%
2018-11-16 0 0.120 0.117 0.140 - - 0 0 - 0.960 0.936 1.120 - - 0 - 0.00%
2018-11-15 0 0.120 0.110 0.135 0.120 0.120 108,000 12,960 0.1200 0.960 0.880 1.080 0.960 0.960 13,500 0.9600 0.00%
2018-11-14 0 0.120 0.115 0.127 0.100 0.130 166,000 19,220 0.1158 0.960 0.920 1.016 0.800 1.040 20,750 0.9263 16.50%
2018-11-13 0 0.103 0.103 0.148 - - 0 0 - 0.824 0.824 1.184 - - 0 - 0.00%
2018-11-12 0 0.103 0.103 0.148 - - 0 0 - 0.824 0.824 1.184 - - 0 - 0.98%
2018-11-09 0 0.102 0.102 0.155 - - 0 0 - 0.816 0.816 1.240 - - 0 - 0.00%
2018-11-08 0 0.102 0.100 0.157 0.101 0.102 60,000 6,108 0.1018 0.816 0.800 1.256 0.808 0.816 7,500 0.8144 -2.86%
2018-11-07 0 0.105 0.101 0.157 - - 0 0 - 0.840 0.808 1.256 - - 0 - 0.00%
2018-11-06 0 0.105 0.101 0.130 - - 0 0 - 0.840 0.808 1.040 - - 0 - 0.00%
2018-11-05 0 0.105 0.101 0.130 - - 0 0 - 0.840 0.808 1.040 - - 0 - 0.00%
2018-11-02 0 0.105 0.101 0.148 - - 0 0 - 0.840 0.808 1.184 - - 0 - 0.00%
2018-11-01 0 0.105 0.101 0.157 - - 0 0 - 0.840 0.808 1.256 - - 0 - 0.00%
2018-10-31 0 0.105 0.102 0.150 0.102 0.150 84,000 9,270 0.1104 0.840 0.816 1.200 0.816 1.200 10,500 0.8829 -4.55%
2018-10-30 0 0.110 0.101 0.156 - - 0 0 - 0.880 0.808 1.248 - - 0 - 0.00%
2018-10-29 0 0.110 0.101 0.110 - - 0 0 - 0.880 0.808 0.880 - - 0 - -1.79%
2018-10-26 0 0.112 0.101 0.130 - - 0 0 - 0.896 0.808 1.040 - - 0 - 0.00%
2018-10-25 0 0.112 0.101 0.120 - - 0 0 - 0.896 0.808 0.960 - - 0 - 0.00%
2018-10-24 0 0.112 0.101 0.135 - - 0 0 - 0.896 0.808 1.080 - - 0 - 0.00%
2018-10-23 0 0.112 0.101 0.120 - - 0 0 - 0.896 0.808 0.960 - - 0 - 0.00%
2018-10-22 0 0.112 0.101 0.120 - - 0 0 - 0.896 0.808 0.960 - - 0 - 0.00%
2018-10-19 0 0.112 0.101 0.120 - - 0 0 - 0.896 0.808 0.960 - - 0 - 0.00%
2018-10-18 0 0.112 0.101 0.112 - - 0 0 - 0.896 0.808 0.896 - - 0 - 0.00%
2018-10-16 0 0.112 0.101 0.125 - - 0 0 - 0.896 0.808 1.000 - - 0 - 0.00%
2018-10-15 0 0.112 0.101 0.127 - - 0 0 - 0.896 0.808 1.016 - - 0 - 0.00%
2018-10-12 0 0.112 0.112 0.120 0.102 0.102 42,000 4,284 0.1020 0.896 0.896 0.960 0.816 0.816 5,250 0.8160 0.90%
2018-10-11 0 0.111 0.101 0.111 - - 0 0 - 0.888 0.808 0.888 - - 0 - 0.00%
2018-10-10 0 0.111 0.103 0.125 - - 0 0 - 0.888 0.824 1.000 - - 0 - 0.00%
2018-10-09 0 0.111 0.103 0.130 - - 0 0 - 0.888 0.824 1.040 - - 0 - 0.00%
2018-10-08 0 0.111 0.103 0.130 - - 0 0 - 0.888 0.824 1.040 - - 0 - 0.00%
2018-10-05 0 0.111 0.103 0.130 - - 0 0 - 0.888 0.824 1.040 - - 0 - 0.00%
2018-10-04 0 0.111 0.103 0.130 - - 0 0 - 0.888 0.824 1.040 - - 0 - 0.00%
2018-10-03 0 0.111 0.105 0.111 0.102 0.111 84,000 8,676 0.1033 0.888 0.840 0.888 0.816 0.888 10,500 0.8263 -0.89%
2018-10-02 0 0.112 0.112 0.135 0.110 0.110 24,000 2,640 0.1100 0.896 0.896 1.080 0.880 0.880 3,000 0.8800 0.00%
2018-09-28 0 0.112 0.110 0.130 - - 0 0 - 0.896 0.880 1.040 - - 0 - 0.00%
2018-09-27 0 0.112 0.110 0.120 - - 0 0 - 0.896 0.880 0.960 - - 0 - 0.00%
2018-09-26 0 0.112 0.110 0.135 - - 0 0 - 0.896 0.880 1.080 - - 0 - 0.00%
2018-09-24 0 0.112 0.110 0.134 - - 0 0 - 0.896 0.880 1.072 - - 0 - 0.00%
2018-09-21 0 0.112 0.112 0.130 - - 0 0 - 0.896 0.896 1.040 - - 0 - 0.00%
2018-09-20 0 0.112 0.110 0.130 - - 0 0 - 0.896 0.880 1.040 - - 0 - 0.00%
2018-09-19 0 0.112 0.112 0.129 - - 0 0 - 0.896 0.896 1.032 - - 0 - 0.00%
2018-09-18 0 0.112 0.112 0.130 0.112 0.112 30,000 3,360 0.1120 0.896 0.896 1.040 0.896 0.896 3,750 0.8960 -2.61%
2018-09-17 0 0.115 0.114 0.135 0.111 0.115 138,000 15,582 0.1129 0.920 0.912 1.080 0.888 0.920 17,250 0.9033 -13.53%
2018-09-14 0 0.133 0.111 0.133 - - 0 0 - 1.064 0.888 1.064 - - 0 - 0.00%
2018-09-13 0 0.133 0.118 0.133 - - 0 0 - 1.064 0.944 1.064 - - 0 - -3.62%
2018-09-12 0 0.138 0.116 0.138 - - 0 0 - 1.104 0.928 1.104 - - 0 - -0.72%
2018-09-11 0 0.139 0.114 0.139 - - 0 0 - 1.112 0.912 1.112 - - 0 - -2.80%
2018-09-10 0 0.143 0.113 0.118 0.118 0.159 330,000 42,084 0.1275 1.144 0.904 0.944 0.944 1.272 41,250 1.0202 16.26%
2018-09-07 0 0.123 0.110 0.123 - - 0 0 - 0.984 0.880 0.984 - - 0 - 0.00%
2018-09-06 0 0.123 0.113 0.123 - - 0 0 - 0.984 0.904 0.984 - - 0 - 0.00%
2018-09-05 0 0.123 0.110 0.123 - - 0 0 - 0.984 0.880 0.984 - - 0 - 0.00%
2018-09-04 0 0.123 0.110 0.123 - - 0 0 - 0.984 0.880 0.984 - - 0 - 0.00%
2018-09-03 0 0.123 0.110 0.123 - - 0 0 - 0.984 0.880 0.984 - - 0 - 0.00%
2018-08-31 0 0.123 0.116 0.123 0.116 0.123 72,000 8,436 0.1172 0.984 0.928 0.984 0.928 0.984 9,000 0.9373 0.00%
2018-08-30 0 0.123 0.115 0.123 - - 0 0 - 0.984 0.920 0.984 - - 0 - 0.00%
2018-08-29 0 0.123 0.116 0.130 - - 0 0 - 0.984 0.928 1.040 - - 0 - 0.00%
2018-08-28 0 0.123 0.119 0.130 0.123 0.123 54,000 6,642 0.1230 0.984 0.952 1.040 0.984 0.984 6,750 0.9840 1.65%
2018-08-27 0 0.121 0.115 0.130 - - 0 0 - 0.968 0.920 1.040 - - 0 - 0.00%
2018-08-24 0 0.121 0.115 0.130 - - 0 0 - 0.968 0.920 1.040 - - 0 - 0.00%
2018-08-23 0 0.121 0.115 0.150 - - 0 0 - 0.968 0.920 1.200 - - 0 - 0.00%
2018-08-22 0 0.121 0.116 0.130 - - 0 0 - 0.968 0.928 1.040 - - 0 - 0.00%
2018-08-21 0 0.121 0.115 0.130 0.121 0.121 12,000 1,452 0.1210 0.968 0.920 1.040 0.968 0.968 1,500 0.9680 0.00%
2018-08-20 0 0.121 0.121 0.130 0.121 0.121 6,000 726 0.1210 0.968 0.968 1.040 0.968 0.968 750 0.9680 -5.47%
2018-08-17 0 0.128 0.121 0.130 - - 0 0 - 1.024 0.968 1.040 - - 0 - 0.00%
2018-08-16 0 0.128 0.121 0.145 0.123 0.128 90,000 11,220 0.1247 1.024 0.968 1.160 0.984 1.024 11,250 0.9973 5.79%
2018-08-15 0 0.121 0.117 0.121 - - 0 0 - 0.968 0.936 0.968 - - 0 - -7.63%
2018-08-14 0 0.131 0.115 0.131 - - 0 0 - 1.048 0.920 1.048 - - 0 - 0.00%
2018-08-13 0 0.131 0.116 0.131 0.131 0.131 48,000 6,288 0.1310 1.048 0.928 1.048 1.048 1.048 6,000 1.0480 0.00%
2018-08-10 0 0.131 0.116 0.131 - - 0 0 - 1.048 0.928 1.048 - - 0 - 0.00%
2018-08-09 0 0.131 0.115 0.131 0.130 0.131 186,000 24,294 0.1306 1.048 0.920 1.048 1.040 1.048 23,250 1.0449 0.00%
2018-08-08 0 0.131 0.127 0.149 - - 0 0 - 1.048 1.016 1.192 - - 0 - 0.00%
2018-08-07 0 0.131 0.127 0.131 - - 0 0 - 1.048 1.016 1.048 - - 0 - 0.00%
2018-08-06 0 0.131 0.127 0.131 - - 0 0 - 1.048 1.016 1.048 - - 0 - 0.00%
2018-08-03 0 0.131 0.127 0.131 - - 0 0 - 1.048 1.016 1.048 - - 0 - 0.00%
2018-08-02 0 0.131 0.117 0.148 - - 0 0 - 1.048 0.936 1.184 - - 0 - 0.00%
2018-08-01 0 0.131 0.117 0.148 - - 0 0 - 1.048 0.936 1.184 - - 0 - 0.00%
2018-07-31 0 0.131 0.116 0.148 - - 0 0 - 1.048 0.928 1.184 - - 0 - 0.00%
2018-07-30 0 0.131 0.131 0.195 0.130 0.138 60,000 8,100 0.1350 1.048 1.048 1.560 1.040 1.104 7,500 1.0800 -7.75%
2018-07-27 0 0.142 0.118 0.148 - - 0 0 - 1.136 0.944 1.184 - - 0 - 0.00%
2018-07-26 0 0.142 0.118 0.148 - - 0 0 - 1.136 0.944 1.184 - - 0 - 0.00%
2018-07-25 0 0.142 0.119 0.150 - - 0 0 - 1.136 0.952 1.200 - - 0 - 0.00%
2018-07-24 0 0.142 0.118 0.188 - - 0 0 - 1.136 0.944 1.504 - - 0 - 0.00%
2018-07-23 0 0.142 0.116 0.142 0.147 0.147 210,000 30,870 0.1470 1.136 0.928 1.136 1.176 1.176 26,250 1.1760 14.52%
2018-07-20 0 0.124 0.116 0.125 0.114 0.124 1,452,000 172,674 0.1189 0.992 0.928 1.000 0.912 0.992 181,500 0.9514 -1.59%
2018-07-19 0 0.126 0.113 0.143 - - 0 0 - 1.008 0.904 1.144 - - 0 - 0.00%
2018-07-18 0 0.126 0.113 0.149 - - 0 0 - 1.008 0.904 1.192 - - 0 - 0.00%
2018-07-17 0 0.126 0.114 0.195 - - 0 0 - 1.008 0.912 1.560 - - 0 - 0.00%
2018-07-16 0 0.126 0.130 0.134 0.117 0.130 786,000 93,870 0.1194 1.008 1.040 1.072 0.936 1.040 98,250 0.9554 -6.67%
2018-07-13 0 0.135 0.134 0.140 0.123 0.135 30,000 3,786 0.1262 1.080 1.072 1.120 0.984 1.080 3,750 1.0096 0.75%
2018-07-12 0 0.134 0.127 0.135 0.134 0.134 24,000 3,216 0.1340 1.072 1.016 1.080 1.072 1.072 3,000 1.0720 -0.74%
2018-07-11 0 0.135 0.135 0.172 0.124 0.124 12,000 1,488 0.1240 1.080 1.080 1.376 0.992 0.992 1,500 0.9920 0.00%
2018-07-10 0 0.135 0.135 0.150 0.130 0.130 12,000 1,560 0.1300 1.080 1.080 1.200 1.040 1.040 1,500 1.0400 0.00%
2018-07-09 0 0.135 0.126 0.154 - - 0 0 - 1.080 1.008 1.232 - - 0 - 0.00%
2018-07-06 0 0.135 0.127 0.150 - - 0 0 - 1.080 1.016 1.200 - - 0 - 0.00%
2018-07-05 0 0.135 0.126 0.140 - - 0 0 - 1.080 1.008 1.120 - - 0 - 0.00%
2018-07-04 0 0.135 0.126 0.150 - - 0 0 - 1.080 1.008 1.200 - - 0 - 0.00%
2018-07-03 0 0.135 0.126 0.135 0.128 0.137 78,000 10,038 0.1287 1.080 1.008 1.080 1.024 1.096 9,750 1.0295 -3.57%
2018-06-29 0 0.140 0.133 0.142 - - 0 0 - 1.120 1.064 1.136 - - 0 - 0.00%
2018-06-28 0 0.140 0.140 0.142 0.132 0.132 66,000 8,712 0.1320 1.120 1.120 1.136 1.056 1.056 8,250 1.0560 0.00%
2018-06-27 0 0.140 0.137 0.142 - - 0 0 - 1.120 1.096 1.136 - - 0 - 0.00%
2018-06-26 0 0.140 0.140 0.142 0.135 0.141 414,000 57,798 0.1396 1.120 1.120 1.136 1.080 1.128 51,750 1.1169 -1.41%
2018-06-25 0 0.142 0.141 0.160 0.142 0.142 30,000 4,260 0.1420 1.136 1.128 1.280 1.136 1.136 3,750 1.1360 1.43%
2018-06-22 0 0.140 0.140 0.147 0.140 0.160 144,000 20,748 0.1441 1.120 1.120 1.176 1.120 1.280 18,000 1.1527 -0.71%
2018-06-21 0 0.141 0.140 0.160 0.141 0.141 120,000 16,920 0.1410 1.128 1.120 1.280 1.128 1.128 15,000 1.1280 -0.70%
2018-06-20 0 0.142 0.136 0.142 - - 0 0 - 1.136 1.088 1.136 - - 0 - 0.00%
2018-06-19 0 0.142 0.140 0.142 0.142 0.142 132,000 18,744 0.1420 1.136 1.120 1.136 1.136 1.136 16,500 1.1360 0.00%
2018-06-15 0 0.142 0.142 0.160 0.140 0.140 6,000 840 0.1400 1.136 1.136 1.280 1.120 1.120 750 1.1200 -1.39%
2018-06-14 0 0.144 0.141 0.160 - - 0 0 - 1.152 1.128 1.280 - - 0 - 0.00%
2018-06-13 0 0.144 0.144 0.160 0.140 0.144 120,000 17,184 0.1432 1.152 1.152 1.280 1.120 1.152 15,000 1.1456 -2.04%
2018-06-12 0 0.147 0.142 0.178 - - 0 0 - 1.176 1.136 1.424 - - 0 - 0.00%
2018-06-11 0 0.147 0.157 0.160 0.144 0.147 84,000 12,330 0.1468 1.176 1.256 1.280 1.152 1.176 10,500 1.1743 -5.16%
2018-06-08 0 0.155 0.147 0.173 - - 0 0 - 1.240 1.176 1.384 - - 0 - 0.00%
2018-06-07 0 0.155 0.151 0.165 0.153 0.155 510,000 79,026 0.1550 1.240 1.208 1.320 1.224 1.240 63,750 1.2396 0.00%
2018-06-06 0 0.155 0.152 0.157 0.150 0.158 336,000 52,326 0.1557 1.240 1.216 1.256 1.200 1.264 42,000 1.2459 6.16%
2018-06-05 0 0.146 0.143 0.150 0.140 0.149 3,642,000 517,146 0.1420 1.168 1.144 1.200 1.120 1.192 455,250 1.1360 -7.01%
2018-06-04 0 0.157 0.152 0.169 0.151 0.157 210,000 32,034 0.1525 1.256 1.216 1.352 1.208 1.256 26,250 1.2203 -1.26%
2018-06-01 0 0.159 0.152 0.181 - - 0 0 - 1.272 1.216 1.448 - - 0 - 0.00%
2018-05-31 0 0.159 0.152 0.159 0.159 0.159 12,000 1,908 0.1590 1.272 1.216 1.272 1.272 1.272 1,500 1.2720 0.00%
2018-05-30 0 0.159 0.150 0.159 - - 0 0 - 1.272 1.200 1.272 - - 0 - -0.63%
2018-05-29 0 0.160 0.160 0.185 0.160 0.160 42,000 6,720 0.1600 1.280 1.280 1.480 1.280 1.280 5,250 1.2800 -3.61%
2018-05-28 0 0.166 0.160 0.166 - - 0 0 - 1.328 1.280 1.328 - - 0 - -2.35%
2018-05-25 0 0.170 0.158 0.193 - - 0 0 - 1.360 1.264 1.544 - - 0 - 0.00%
2018-05-24 0 0.170 0.155 0.170 - - 0 0 - 1.360 1.240 1.360 - - 0 - -3.95%
2018-05-23 0 0.177 0.160 0.177 - - 0 0 - 1.416 1.280 1.416 - - 0 - -3.80%
2018-05-21 0 0.184 0.155 0.184 - - 0 0 - 1.472 1.240 1.472 - - 0 - -2.13%
2018-05-18 0 0.188 0.168 0.188 - - 0 0 - 1.504 1.344 1.504 - - 0 - 0.00%
2018-05-17 0 0.188 0.155 0.188 0.189 0.189 6,000 1,134 0.1890 1.504 1.240 1.504 1.512 1.512 750 1.5120 6.82%
2018-05-16 0 0.176 0.167 0.176 0.189 0.189 6,000 1,134 0.1890 1.408 1.336 1.408 1.512 1.512 750 1.5120 -3.83%
2018-05-15 0 0.183 0.167 0.183 0.185 0.185 18,000 3,330 0.1850 1.464 1.336 1.464 1.480 1.480 2,250 1.4800 -1.08%
2018-05-14 0 0.185 0.172 0.188 - - 0 0 - 1.480 1.376 1.504 - - 0 - 0.00%
2018-05-11 0 0.185 0.162 0.185 0.176 0.200 540,000 96,816 0.1793 1.480 1.296 1.480 1.408 1.600 67,500 1.4343 5.11%
2018-05-10 0 0.176 0.161 0.177 - - 0 0 - 1.408 1.288 1.416 - - 0 - 0.00%
2018-05-09 0 0.176 0.155 0.176 - - 0 0 - 1.408 1.240 1.408 - - 0 - -2.22%
2018-05-08 0 0.180 0.170 0.180 0.168 0.180 66,000 11,520 0.1745 1.440 1.360 1.440 1.344 1.440 8,250 1.3964 7.14%
2018-05-07 0 0.168 0.151 0.168 0.146 0.168 594,000 90,132 0.1517 1.344 1.208 1.344 1.168 1.344 74,250 1.2139 3.07%
2018-05-04 0 0.163 0.158 0.170 - - 0 0 - 1.304 1.264 1.360 - - 0 - 0.00%
2018-05-03 0 0.163 0.148 0.170 - - 0 0 - 1.304 1.184 1.360 - - 0 - 0.00%
2018-05-02 0 0.163 0.154 0.163 0.159 0.165 1,104,000 176,514 0.1599 1.304 1.232 1.304 1.272 1.320 138,000 1.2791 3.16%
2018-04-30 0 0.158 0.146 0.160 - - 0 0 - 1.264 1.168 1.280 - - 0 - 0.00%
2018-04-27 0 0.158 0.158 0.161 0.158 0.160 30,000 4,752 0.1584 1.264 1.264 1.288 1.264 1.280 3,750 1.2672 -1.25%
2018-04-26 0 0.160 0.152 0.177 0.160 0.161 36,000 5,784 0.1607 1.280 1.216 1.416 1.280 1.288 4,500 1.2853 2.56%
2018-04-25 0 0.156 0.156 0.169 0.154 0.154 42,000 6,468 0.1540 1.248 1.248 1.352 1.232 1.232 5,250 1.2320 -3.11%
2018-04-24 0 0.161 0.161 0.170 0.161 0.162 360,000 58,062 0.1613 1.288 1.288 1.360 1.288 1.296 45,000 1.2903 -6.94%
2018-04-23 0 0.173 0.166 0.190 - - 0 0 - 1.384 1.328 1.520 - - 0 - 0.00%
2018-04-20 0 0.173 0.173 0.183 0.173 0.173 114,000 19,722 0.1730 1.384 1.384 1.464 1.384 1.384 14,250 1.3840 -3.89%
2018-04-19 0 0.180 0.178 0.182 0.180 0.184 504,000 90,744 0.1800 1.440 1.424 1.456 1.440 1.472 63,000 1.4404 2.86%
2018-04-18 0 0.175 0.175 0.185 0.175 0.179 18,000 3,198 0.1777 1.400 1.400 1.480 1.400 1.432 2,250 1.4213 0.00%
2018-04-17 0 0.175 0.175 0.181 0.173 0.182 24,000 4,266 0.1778 1.400 1.400 1.448 1.384 1.456 3,000 1.4220 -3.85%
2018-04-16 0 0.182 0.173 0.182 0.171 0.184 666,000 116,028 0.1742 1.456 1.384 1.456 1.368 1.472 83,250 1.3937 2.25%
2018-04-13 0 0.178 0.178 0.184 0.176 0.190 2,136,000 379,938 0.1779 1.424 1.424 1.472 1.408 1.520 267,000 1.4230 1.14%
2018-04-12 0 0.176 0.173 0.185 0.176 0.218 2,148,000 413,172 0.1924 1.408 1.384 1.480 1.408 1.744 268,500 1.5388 -4.35%
2018-04-11 0 0.184 0.175 0.190 0.168 0.185 1,266,000 220,224 0.1740 1.472 1.400 1.520 1.344 1.480 158,250 1.3916 9.52%
2018-04-10 0 0.168 0.163 0.169 0.155 0.200 3,468,000 559,014 0.1612 1.344 1.304 1.352 1.240 1.600 433,500 1.2895 -9.68%
2018-04-09 0 0.186 0.155 0.186 0.147 0.187 2,082,000 309,006 0.1484 1.488 1.240 1.488 1.176 1.496 260,250 1.1873 14.11%
2018-04-06 0 0.163 0.151 0.184 - - 0 0 - 1.304 1.208 1.472 - - 0 - 0.00%
2018-04-04 0 0.163 0.162 0.163 0.163 0.164 1,344,000 219,132 0.1630 1.304 1.296 1.304 1.304 1.312 168,000 1.3044 -4.68%
2018-04-03 0 0.171 0.163 0.171 0.171 0.171 186,000 31,806 0.1710 1.368 1.304 1.368 1.368 1.368 23,250 1.3680 -5.52%
2018-03-29 0 0.181 0.161 0.200 - - 0 0 - 1.448 1.288 1.600 - - 0 - 0.00%
2018-03-28 0 0.181 0.178 0.200 - - 0 0 - 1.448 1.424 1.600 - - 0 - 0.00%
2018-03-27 0 0.181 0.178 0.182 0.181 0.182 228,000 41,316 0.1812 1.448 1.424 1.456 1.448 1.456 28,500 1.4497 -4.74%
2018-03-26 0 0.190 0.185 0.191 0.190 0.191 300,000 57,240 0.1908 1.520 1.480 1.528 1.520 1.528 37,500 1.5264 -9.52%
2018-03-23 0 0.210 0.181 0.210 - - 0 0 - 1.680 1.448 1.680 - - 0 - -1.87%
2018-03-22 0 0.214 0.201 0.214 0.213 0.214 210,000 44,904 0.2138 1.712 1.608 1.712 1.704 1.712 26,250 1.7106 1.90%
2018-03-21 0 0.210 0.200 0.210 0.200 0.210 96,000 19,260 0.2006 1.680 1.600 1.680 1.600 1.680 12,000 1.6050 -1.87%
2018-03-20 0 0.214 0.205 0.215 0.200 0.220 192,000 42,084 0.2192 1.712 1.640 1.720 1.600 1.760 24,000 1.7535 0.00%
2018-03-19 0 0.214 0.200 0.214 0.210 0.220 174,000 37,986 0.2183 1.712 1.600 1.712 1.680 1.760 21,750 1.7465 3.88%
2018-03-16 0 0.206 0.179 0.224 - - 0 0 - 1.648 1.432 1.792 - - 0 - 0.00%
2018-03-15 0 0.206 0.177 0.206 0.205 0.213 264,000 55,230 0.2092 1.648 1.416 1.648 1.640 1.704 33,000 1.6736 12.57%
2018-03-14 0 0.183 0.172 0.200 - - 0 0 - 1.464 1.376 1.600 - - 0 - 0.00%
2018-03-13 0 0.183 0.172 0.190 - - 0 0 - 1.464 1.376 1.520 - - 0 - 0.00%
2018-03-12 0 0.183 0.172 0.200 0.183 0.183 6,000 1,098 0.1830 1.464 1.376 1.600 1.464 1.464 750 1.4640 -0.54%
2018-03-09 0 0.184 0.184 0.200 0.177 0.184 114,000 20,916 0.1835 1.472 1.472 1.600 1.416 1.472 14,250 1.4678 1.66%
2018-03-08 0 0.181 0.171 0.185 - - 0 0 - 1.448 1.368 1.480 - - 0 - 0.00%
2018-03-07 0 0.181 0.177 0.183 - - 0 0 - 1.448 1.416 1.464 - - 0 - 0.00%
2018-03-06 0 0.181 0.177 0.181 0.177 0.182 120,000 21,630 0.1803 1.448 1.416 1.448 1.416 1.456 15,000 1.4420 -0.55%
2018-03-05 0 0.182 0.174 0.182 0.182 0.185 102,000 18,630 0.1826 1.456 1.392 1.456 1.456 1.480 12,750 1.4612 -2.15%
2018-03-02 0 0.186 0.180 0.186 - - 0 0 - 1.488 1.440 1.488 - - 0 - 0.00%
2018-03-01 0 0.186 0.181 0.186 0.180 0.187 570,000 103,950 0.1824 1.488 1.448 1.488 1.440 1.496 71,250 1.4589 -8.82%
2018-02-28 0 0.204 0.182 0.210 - - 0 0 - 1.632 1.456 1.680 - - 0 - 0.00%
2018-02-27 0 0.204 0.187 0.220 - - 0 0 - 1.632 1.496 1.760 - - 0 - 0.00%
2018-02-26 0 0.204 0.189 0.219 - - 0 0 - 1.632 1.512 1.752 - - 0 - 0.00%
2018-02-23 0 0.204 0.187 0.217 0.204 0.204 66,000 13,464 0.2040 1.632 1.496 1.736 1.632 1.632 8,250 1.6320 0.00%
2018-02-22 0 0.204 0.187 0.221 - - 0 0 - 1.632 1.496 1.768 - - 0 - 0.00%
2018-02-21 0 0.204 0.186 0.204 0.186 0.205 18,000 3,462 0.1923 1.632 1.488 1.632 1.488 1.640 2,250 1.5387 3.03%
2018-02-20 0 0.198 0.186 0.227 - - 0 0 - 1.584 1.488 1.816 - - 0 - 0.00%
2018-02-15 0 0.198 0.188 0.198 0.198 0.198 606,000 119,988 0.1980 1.584 1.504 1.584 1.584 1.584 75,750 1.5840 0.00%
2018-02-14 0 0.198 0.189 0.198 - - 0 0 - 1.584 1.512 1.584 - - 0 - 0.00%
2018-02-13 0 0.198 0.189 0.203 0.187 0.199 138,000 26,652 0.1931 1.584 1.512 1.624 1.496 1.592 17,250 1.5450 -3.41%
2018-02-12 0 0.205 0.187 0.215 - - 0 0 - 1.640 1.496 1.720 - - 0 - 0.00%
2018-02-09 0 0.205 0.186 0.205 - - 0 0 - 1.640 1.488 1.640 - - 0 - 0.00%
2018-02-08 0 0.205 0.200 0.210 - - 0 0 - 1.640 1.600 1.680 - - 0 - 0.00%
2018-02-07 0 0.205 0.203 0.205 0.205 0.205 6,000 1,230 0.2050 1.640 1.624 1.640 1.640 1.640 750 1.6400 -2.38%
2018-02-06 0 0.210 0.203 0.213 0.203 0.210 96,000 20,142 0.2098 1.680 1.624 1.704 1.624 1.680 12,000 1.6785 -2.33%
2018-02-05 0 0.215 0.204 0.217 - - 0 0 - 1.720 1.632 1.736 - - 0 - 0.00%
2018-02-02 0 0.215 0.207 0.215 0.205 0.215 300,000 62,316 0.2077 1.720 1.656 1.720 1.640 1.720 37,500 1.6618 2.38%
2018-02-01 0 0.210 0.210 0.224 0.210 0.211 18,000 3,786 0.2103 1.680 1.680 1.792 1.680 1.688 2,250 1.6827 -6.67%
2018-01-31 0 0.225 0.213 0.225 0.210 0.230 42,000 9,150 0.2179 1.800 1.704 1.800 1.680 1.840 5,250 1.7429 2.74%
2018-01-30 0 0.219 0.210 0.219 0.219 0.219 42,000 9,198 0.2190 1.752 1.680 1.752 1.752 1.752 5,250 1.7520 2.82%
2018-01-29 0 0.213 0.206 0.219 0.203 0.228 192,000 39,726 0.2069 1.704 1.648 1.752 1.624 1.824 24,000 1.6553 0.00%
2018-01-26 0 0.213 0.206 0.215 0.213 0.213 18,000 3,834 0.2130 1.704 1.648 1.720 1.704 1.704 2,250 1.7040 0.00%
2018-01-25 0 0.213 0.204 0.220 - - 0 0 - 1.704 1.632 1.760 - - 0 - 0.00%
2018-01-24 0 0.213 0.204 0.220 0.213 0.213 30,000 6,390 0.2130 1.704 1.632 1.760 1.704 1.704 3,750 1.7040 0.00%
2018-01-23 0 0.213 0.208 0.217 0.203 0.215 522,000 109,686 0.2101 1.704 1.664 1.736 1.624 1.720 65,250 1.6810 -5.75%
2018-01-22 0 0.226 0.214 0.227 0.226 0.226 42,000 9,492 0.2260 1.808 1.712 1.816 1.808 1.808 5,250 1.8080 1.35%
2018-01-19 0 0.223 0.217 0.227 - - 0 0 - 1.784 1.736 1.816 - - 0 - 0.00%
2018-01-18 0 0.223 0.216 0.227 - - 0 0 - 1.784 1.728 1.816 - - 0 - 0.00%
2018-01-17 0 0.223 0.214 0.225 - - 0 0 - 1.784 1.712 1.800 - - 0 - 0.00%
2018-01-16 0 0.223 0.216 0.224 0.213 0.225 480,000 104,616 0.2180 1.784 1.728 1.792 1.704 1.800 60,000 1.7436 1.36%
2018-01-15 0 0.220 0.215 0.222 0.217 0.238 420,000 91,716 0.2184 1.760 1.720 1.776 1.736 1.904 52,500 1.7470 -2.22%
2018-01-12 0 0.225 0.222 0.225 0.222 0.241 828,000 184,194 0.2225 1.800 1.776 1.800 1.776 1.928 103,500 1.7797 -6.25%
2018-01-11 0 0.240 0.222 0.244 - - 0 0 - 1.920 1.776 1.952 - - 0 - 0.00%
2018-01-10 0 0.240 0.220 0.240 0.244 0.244 6,000 1,464 0.2440 1.920 1.760 1.920 1.952 1.952 750 1.9520 3.90%
2018-01-09 0 0.231 0.226 0.240 0.230 0.231 360,000 82,920 0.2303 1.848 1.808 1.920 1.840 1.848 45,000 1.8427 -5.71%
2018-01-08 0 0.245 0.230 0.245 0.230 0.249 402,000 97,830 0.2434 1.960 1.840 1.960 1.840 1.992 50,250 1.9469 4.70%
2018-01-05 0 0.234 0.217 0.234 0.220 0.237 318,000 70,188 0.2207 1.872 1.736 1.872 1.760 1.896 39,750 1.7657 6.36%
2018-01-04 0 0.220 0.219 0.231 0.216 0.226 246,000 53,364 0.2169 1.760 1.752 1.848 1.728 1.808 30,750 1.7354 -0.90%
2018-01-03 0 0.222 0.220 0.235 0.222 0.237 90,000 20,088 0.2232 1.776 1.760 1.880 1.776 1.896 11,250 1.7856 -0.89%
2018-01-02 0 0.224 0.224 0.236 0.221 0.224 42,000 9,300 0.2214 1.792 1.792 1.888 1.768 1.792 5,250 1.7714 -5.08%
2017-12-29 0 0.236 0.222 0.236 - - 0 0 - 1.888 1.776 1.888 - - 0 - 0.00%
2017-12-28 0 0.236 0.224 0.236 0.237 0.237 6,000 1,422 0.2370 1.888 1.792 1.888 1.896 1.896 750 1.8960 6.79%
2017-12-27 0 0.221 0.221 0.237 0.221 0.221 36,000 7,956 0.2210 1.768 1.768 1.896 1.768 1.768 4,500 1.7680 -0.90%
2017-12-22 0 0.223 0.222 0.239 0.220 0.223 102,000 22,578 0.2214 1.784 1.776 1.912 1.760 1.784 12,750 1.7708 -7.08%
2017-12-21 0 0.240 0.225 0.247 0.230 0.247 384,000 88,644 0.2308 1.920 1.800 1.976 1.840 1.976 48,000 1.8468 3.45%
2017-12-20 0 0.232 0.216 0.238 - - 0 0 - 1.856 1.728 1.904 - - 0 - 0.00%
2017-12-19 0 0.232 0.221 0.243 - - 0 0 - 1.856 1.768 1.944 - - 0 - 0.00%
2017-12-18 0 0.232 0.219 0.244 0.232 0.246 252,000 60,252 0.2391 1.856 1.752 1.952 1.856 1.968 31,500 1.9128 0.00%
2017-12-15 0 0.232 0.211 0.232 0.214 0.233 710,000 154,986 0.2183 1.856 1.688 1.856 1.712 1.864 88,750 1.7463 3.11%
2017-12-14 0 0.225 0.225 0.235 0.224 0.225 372,000 83,388 0.2242 1.800 1.800 1.880 1.792 1.800 46,500 1.7933 -5.46%
2017-12-13 0 0.238 0.226 0.238 - - 0 0 - 1.904 1.808 1.904 - - 0 - -0.42%
2017-12-12 0 0.239 0.223 0.250 0.237 0.239 246,000 58,320 0.2371 1.912 1.784 2.000 1.896 1.912 30,750 1.8966 0.84%
2017-12-11 0 0.237 0.225 0.237 0.237 0.237 312,000 73,944 0.2370 1.896 1.800 1.896 1.896 1.896 39,000 1.8960 0.00%
2017-12-08 0 0.237 0.232 0.240 0.226 0.237 474,000 109,308 0.2306 1.896 1.856 1.920 1.808 1.896 59,250 1.8449 -1.25%
2017-12-07 0 0.240 0.230 0.240 - - 0 0 - 1.920 1.840 1.920 - - 0 - 0.00%
2017-12-06 0 0.240 0.230 0.250 - - 0 0 - 1.920 1.840 2.000 - - 0 - 0.00%
2017-12-05 0 0.240 0.235 0.250 0.240 0.240 156,000 37,440 0.2400 1.920 1.880 2.000 1.920 1.920 19,500 1.9200 -5.88%
2017-12-04 0 0.255 0.238 0.255 0.255 0.255 6,000 1,530 0.2550 2.040 1.904 2.040 2.040 2.040 750 2.0400 0.00%
2017-12-01 0 0.255 0.238 0.255 0.255 0.255 1,500,000 382,500 0.2550 2.040 1.904 2.040 2.040 2.040 187,500 2.0400 0.00%
2017-11-30 0 0.255 0.240 0.255 0.235 0.255 48,000 12,012 0.2503 2.040 1.920 2.040 1.880 2.040 6,000 2.0020 0.00%
2017-11-29 0 0.255 0.240 0.255 0.245 0.260 276,000 69,090 0.2503 2.040 1.920 2.040 1.960 2.080 34,500 2.0026 4.08%
2017-11-28 0 0.245 0.235 0.246 0.230 0.245 454,000 107,324 0.2364 1.960 1.880 1.968 1.840 1.960 56,750 1.8912 -2.00%
2017-11-27 0 0.250 0.250 0.270 0.250 0.250 66,000 16,500 0.2500 2.000 2.000 2.160 2.000 2.000 8,250 2.0000 -3.85%
2017-11-24 0 0.260 0.250 0.260 0.245 0.260 144,000 36,630 0.2544 2.080 2.000 2.080 1.960 2.080 18,000 2.0350 6.12%
2017-11-23 0 0.245 0.245 0.255 0.245 0.245 6,000 1,470 0.2450 1.960 1.960 2.040 1.960 1.960 750 1.9600 -3.92%
2017-11-22 0 0.255 0.250 0.255 0.248 0.260 1,092,000 283,848 0.2599 2.040 2.000 2.040 1.984 2.080 136,500 2.0795 0.00%
2017-11-21 0 0.255 0.248 0.260 0.240 0.315 5,586,000 1,494,972 0.2676 2.040 1.984 2.080 1.920 2.520 698,250 2.1410 -1.92%
2017-11-20 0 0.260 0.255 0.260 0.247 0.270 2,520,000 667,176 0.2648 2.080 2.040 2.080 1.976 2.160 315,000 2.1180 9.24%
2017-11-17 0 0.238 0.231 0.242 0.230 0.250 1,428,000 329,850 0.2310 1.904 1.848 1.936 1.840 2.000 178,500 1.8479 -1.24%
2017-11-16 0 0.241 0.241 0.255 0.241 0.265 270,000 69,132 0.2560 1.928 1.928 2.040 1.928 2.120 33,750 2.0484 -7.31%
2017-11-15 0 0.260 0.250 0.260 0.247 0.265 510,000 132,366 0.2595 2.080 2.000 2.080 1.976 2.120 63,750 2.0763 5.26%
2017-11-14 0 0.247 0.237 0.247 0.222 0.255 2,256,000 520,386 0.2307 1.976 1.896 1.976 1.776 2.040 282,000 1.8453 11.26%
2017-11-13 0 0.222 0.222 0.225 0.220 0.270 3,822,000 869,676 0.2275 1.776 1.776 1.800 1.760 2.160 477,750 1.8204 -16.23%
2017-11-10 0 0.265 0.260 0.275 0.265 0.285 114,000 30,330 0.2661 2.120 2.080 2.200 2.120 2.280 14,250 2.1284 -3.64%
2017-11-09 0 0.275 0.260 0.275 0.235 0.275 3,924,000 1,015,608 0.2588 2.200 2.080 2.200 1.880 2.200 490,500 2.0706 21.68%
2017-11-08 0 0.226 0.226 0.238 0.226 0.244 198,000 47,364 0.2392 1.808 1.808 1.904 1.808 1.952 24,750 1.9137 -1.74%
2017-11-07 0 0.230 0.221 0.235 0.215 0.230 1,314,000 293,694 0.2235 1.840 1.768 1.880 1.720 1.840 164,250 1.7881 -4.17%
2017-11-06 0 0.240 0.233 0.240 0.225 0.241 702,000 162,030 0.2308 1.920 1.864 1.920 1.800 1.928 87,750 1.8465 9.09%
2017-11-03 0 0.220 0.207 0.220 - - 0 0 - 1.760 1.656 1.760 - - 0 - 0.00%
2017-11-02 0 0.220 0.210 0.225 - - 0 0 - 1.760 1.680 1.800 - - 0 - 0.00%
2017-11-01 0 0.220 0.210 0.224 0.210 0.220 54,000 11,400 0.2111 1.760 1.680 1.792 1.680 1.760 6,750 1.6889 4.76%
2017-10-31 0 0.210 0.210 0.227 0.210 0.210 24,000 5,040 0.2100 1.680 1.680 1.816 1.680 1.680 3,000 1.6800 -0.94%
2017-10-30 0 0.212 0.209 0.223 0.211 0.213 234,000 49,530 0.2117 1.696 1.672 1.784 1.688 1.704 29,250 1.6933 0.47%
2017-10-27 0 0.211 0.211 0.230 0.210 0.211 30,000 6,306 0.2102 1.688 1.688 1.840 1.680 1.688 3,750 1.6816 -10.21%
2017-10-26 0 0.235 0.211 0.235 - - 0 0 - 1.880 1.688 1.880 - - 0 - -1.26%
2017-10-25 0 0.238 0.211 0.238 - - 0 0 - 1.904 1.688 1.904 - - 0 - 0.00%
2017-10-24 0 0.238 0.211 0.238 - - 0 0 - 1.904 1.688 1.904 - - 0 - 0.00%
2017-10-23 0 0.238 0.211 0.238 0.238 0.238 6,000 1,428 0.2380 1.904 1.688 1.904 1.904 1.904 750 1.9040 3.93%
2017-10-20 0 0.229 0.214 0.229 0.229 0.229 60,000 13,740 0.2290 1.832 1.712 1.832 1.832 1.832 7,500 1.8320 6.51%
2017-10-19 0 0.215 0.215 0.229 0.215 0.229 126,000 27,174 0.2157 1.720 1.720 1.832 1.720 1.832 15,750 1.7253 -2.27%
2017-10-18 0 0.220 0.211 0.230 - - 0 0 - 1.760 1.688 1.840 - - 0 - 0.00%
2017-10-17 0 0.220 0.210 0.230 - - 0 0 - 1.760 1.680 1.840 - - 0 - 0.00%
2017-10-16 0 0.220 0.210 0.230 - - 0 0 - 1.760 1.680 1.840 - - 0 - 0.00%
2017-10-13 0 0.220 0.210 0.229 0.218 0.231 294,000 65,544 0.2229 1.760 1.680 1.832 1.744 1.848 36,750 1.7835 4.27%
2017-10-12 0 0.211 0.210 0.219 0.210 0.212 24,000 5,058 0.2108 1.688 1.680 1.752 1.680 1.696 3,000 1.6860 0.48%
2017-10-11 0 0.210 0.208 0.219 - - 0 0 - 1.680 1.664 1.752 - - 0 - 0.00%
2017-10-10 0 0.210 0.208 0.220 0.209 0.219 618,000 130,464 0.2111 1.680 1.664 1.760 1.672 1.752 77,250 1.6889 -7.49%
2017-10-09 0 0.227 0.207 0.227 0.228 0.228 30,000 6,840 0.2280 1.816 1.656 1.816 1.824 1.824 3,750 1.8240 10.19%
2017-10-06 0 0.206 0.205 0.216 0.206 0.206 606,000 124,836 0.2060 1.648 1.640 1.728 1.648 1.648 75,750 1.6480 -2.83%
2017-10-04 0 0.212 0.208 0.228 - - 0 0 - 1.696 1.664 1.824 - - 0 - 0.00%
2017-10-03 0 0.212 0.210 0.233 0.212 0.213 66,000 13,998 0.2121 1.696 1.680 1.864 1.696 1.704 8,250 1.6967 -1.85%
2017-09-29 0 0.216 0.213 0.234 0.216 0.216 12,000 2,592 0.2160 1.728 1.704 1.872 1.728 1.728 1,500 1.7280 -8.47%
2017-09-28 0 0.236 0.211 0.236 - - 0 0 - 1.888 1.688 1.888 - - 0 - -0.42%
2017-09-27 0 0.237 0.211 0.237 0.237 0.237 6,000 1,422 0.2370 1.896 1.688 1.896 1.896 1.896 750 1.8960 9.72%
2017-09-26 0 0.216 0.213 0.260 0.213 0.216 144,000 30,852 0.2143 1.728 1.704 2.080 1.704 1.728 18,000 1.7140 1.41%
2017-09-25 0 0.213 0.211 0.214 0.211 0.211 120,000 25,320 0.2110 1.704 1.688 1.712 1.688 1.688 15,000 1.6880 0.00%
2017-09-22 0 0.213 0.212 0.219 0.213 0.213 222,000 47,286 0.2130 1.704 1.696 1.752 1.704 1.704 27,750 1.7040 -3.18%
2017-09-21 0 0.220 0.220 0.237 0.218 0.218 42,000 9,156 0.2180 1.760 1.760 1.896 1.744 1.744 5,250 1.7440 -7.56%
2017-09-20 0 0.238 0.221 0.239 0.216 0.238 186,000 42,000 0.2258 1.904 1.768 1.912 1.728 1.904 23,250 1.8065 4.39%
2017-09-19 0 0.228 0.216 0.230 0.209 0.228 258,000 55,212 0.2140 1.824 1.728 1.840 1.672 1.824 32,250 1.7120 -0.87%
2017-09-18 0 0.230 0.220 0.230 0.230 0.230 324,000 74,520 0.2300 1.840 1.760 1.840 1.840 1.840 40,500 1.8400 0.00%
2017-09-15 0 0.230 0.224 0.238 - - 0 0 - 1.840 1.792 1.904 - - 0 - 0.00%
2017-09-14 0 0.230 0.220 0.230 0.224 0.230 480,000 108,420 0.2259 1.840 1.760 1.840 1.792 1.840 60,000 1.8070 3.14%
2017-09-13 0 0.223 0.216 0.223 0.215 0.224 258,000 55,722 0.2160 1.784 1.728 1.784 1.720 1.792 32,250 1.7278 -0.89%
2017-09-12 0 0.225 0.225 0.239 - - 0 0 - 1.800 1.800 1.912 - - 0 - 0.00%
2017-09-11 0 0.225 0.225 0.243 0.224 0.245 12,000 2,814 0.2345 1.800 1.800 1.944 1.792 1.960 1,500 1.8760 -5.86%
2017-09-08 0 0.239 0.225 0.239 - - 0 0 - 1.912 1.800 1.912 - - 0 - -0.42%
2017-09-07 0 0.240 0.224 0.240 0.230 0.246 252,000 58,152 0.2308 1.920 1.792 1.920 1.840 1.968 31,500 1.8461 -2.04%
2017-09-06 0 0.245 0.220 0.245 0.223 0.247 102,000 24,504 0.2402 1.960 1.760 1.960 1.784 1.976 12,750 1.9219 9.87%
2017-09-05 0 0.223 0.208 0.230 0.223 0.223 60,000 13,380 0.2230 1.784 1.664 1.840 1.784 1.784 7,500 1.7840 1.36%
2017-09-04 0 0.220 0.204 0.226 0.220 0.220 120,000 26,400 0.2200 1.760 1.632 1.808 1.760 1.760 15,000 1.7600 -3.08%
2017-09-01 0 0.227 0.210 0.227 0.228 0.228 6,000 1,368 0.2280 1.816 1.680 1.816 1.824 1.824 750 1.8240 7.58%
2017-08-31 0 0.211 0.211 0.220 0.204 0.220 24,000 4,992 0.2080 1.688 1.688 1.760 1.632 1.760 3,000 1.6640 0.00%
2017-08-30 0 0.211 0.207 0.220 - - 0 0 - 1.688 1.656 1.760 - - 0 - 0.00%
2017-08-29 0 0.211 0.210 0.220 0.203 0.220 258,000 52,674 0.2042 1.688 1.680 1.760 1.624 1.760 32,250 1.6333 -3.65%
2017-08-28 0 0.219 0.205 0.220 0.200 0.219 846,000 179,802 0.2125 1.752 1.640 1.760 1.600 1.752 105,750 1.7003 -0.90%
2017-08-25 0 0.221 0.207 0.247 - - 0 0 - 1.768 1.656 1.976 - - 0 - 0.00%
2017-08-24 0 0.221 0.210 0.239 - - 66,000 14,586 0.2210 1.768 1.680 1.912 - - 8,250 1.7680 0.00%
2017-08-22 0 0.221 0.206 0.244 - - 0 0 - 1.768 1.648 1.952 - - 0 - 0.00%
2017-08-21 0 0.221 0.205 0.245 - - 0 0 - 1.768 1.640 1.960 - - 0 - 0.00%
2017-08-18 0 0.221 0.221 0.248 0.220 0.220 12,000 2,640 0.2200 1.768 1.768 1.984 1.760 1.760 1,500 1.7600 0.45%
2017-08-17 0 0.220 0.215 0.236 - - 0 0 - 1.760 1.720 1.888 - - 0 - 0.00%
2017-08-16 0 0.220 0.214 0.246 0.220 0.220 360,000 79,200 0.2200 1.760 1.712 1.968 1.760 1.760 45,000 1.7600 -1.79%
2017-08-15 0 0.224 0.224 0.230 0.224 0.230 78,000 17,580 0.2254 1.792 1.792 1.840 1.792 1.840 9,750 1.8031 -2.61%
2017-08-14 0 0.230 0.230 0.240 - - 0 0 - 1.840 1.840 1.920 - - 0 - 0.00%
2017-08-11 0 0.230 0.228 0.246 0.230 0.230 48,000 11,040 0.2300 1.840 1.824 1.968 1.840 1.840 6,000 1.8400 -3.77%
2017-08-10 0 0.239 0.233 0.247 - - 0 0 - 1.912 1.864 1.976 - - 0 - 0.00%
2017-08-09 0 0.239 0.233 0.248 0.233 0.239 168,000 39,180 0.2332 1.912 1.864 1.984 1.864 1.912 21,000 1.8657 -3.63%
2017-08-08 0 0.248 0.236 0.248 0.239 0.249 624,000 150,390 0.2410 1.984 1.888 1.984 1.912 1.992 78,000 1.9281 4.20%
2017-08-07 0 0.238 0.234 0.247 0.234 0.238 258,000 60,612 0.2349 1.904 1.872 1.976 1.872 1.904 32,250 1.8794 -4.80%
2017-08-04 0 0.250 0.236 0.250 0.240 0.250 48,000 11,580 0.2413 2.000 1.888 2.000 1.920 2.000 6,000 1.9300 0.00%
2017-08-03 0 0.250 0.239 0.250 0.240 0.250 594,000 143,604 0.2418 2.000 1.912 2.000 1.920 2.000 74,250 1.9341 0.81%
2017-08-02 0 0.248 0.243 0.248 0.245 0.255 660,000 163,554 0.2478 1.984 1.944 1.984 1.960 2.040 82,500 1.9825 -0.80%
2017-08-01 0 0.250 0.250 0.255 0.250 0.265 240,000 60,900 0.2538 2.000 2.000 2.040 2.000 2.120 30,000 2.0300 -5.66%
2017-07-31 0 0.265 0.250 0.265 0.255 0.275 234,000 59,880 0.2559 2.120 2.000 2.120 2.040 2.200 29,250 2.0472 -1.85%
2017-07-28 0 0.270 0.255 0.270 0.255 0.280 24,000 6,480 0.2700 2.160 2.040 2.160 2.040 2.240 3,000 2.1600 0.00%
2017-07-27 0 0.270 0.250 0.270 0.270 0.270 138,000 37,260 0.2700 2.160 2.000 2.160 2.160 2.160 17,250 2.1600 8.00%
2017-07-26 0 0.250 0.250 0.270 0.250 0.270 138,000 34,980 0.2535 2.000 2.000 2.160 2.000 2.160 17,250 2.0278 0.00%
2017-07-25 0 0.250 0.250 0.260 0.250 0.260 162,000 40,740 0.2515 2.000 2.000 2.080 2.000 2.080 20,250 2.0119 0.00%
2017-07-24 0 0.250 0.250 0.260 0.250 0.265 144,000 37,050 0.2573 2.000 2.000 2.080 2.000 2.120 18,000 2.0583 -5.66%
2017-07-21 0 0.265 0.250 0.265 - - 0 0 - 2.120 2.000 2.120 - - 0 - 0.00%
2017-07-20 0 0.265 0.250 0.265 0.260 0.265 12,000 3,150 0.2625 2.120 2.000 2.120 2.080 2.120 1,500 2.1000 1.92%
2017-07-19 0 0.260 0.250 0.260 0.250 0.260 60,000 15,150 0.2525 2.080 2.000 2.080 2.000 2.080 7,500 2.0200 4.00%
2017-07-18 0 0.250 0.240 0.250 - - 0 0 - 2.000 1.920 2.000 - - 0 - 0.00%
2017-07-17 0 0.250 0.240 0.250 0.250 0.250 108,000 27,000 0.2500 2.000 1.920 2.000 2.000 2.000 13,500 2.0000 0.00%
2017-07-14 0 0.250 0.242 0.250 0.250 0.250 120,000 30,000 0.2500 2.000 1.936 2.000 2.000 2.000 15,000 2.0000 0.00%
2017-07-13 0 0.250 0.250 0.260 0.250 0.250 72,000 18,000 0.2500 2.000 2.000 2.080 2.000 2.000 9,000 2.0000 -5.66%
2017-07-12 0 0.265 0.250 0.270 0.250 0.265 84,000 21,630 0.2575 2.120 2.000 2.160 2.000 2.120 10,500 2.0600 -1.85%
2017-07-11 0 0.270 0.250 0.275 0.250 0.270 90,000 24,000 0.2667 2.160 2.000 2.200 2.000 2.160 11,250 2.1333 0.00%
2017-07-10 0 0.270 0.240 0.270 - - 0 0 - 2.160 1.920 2.160 - - 0 - 0.00%
2017-07-07 0 0.270 0.250 0.270 0.270 0.270 30,000 8,100 0.2700 2.160 2.000 2.160 2.160 2.160 3,750 2.1600 0.00%
2017-07-06 0 0.270 0.245 0.270 0.260 0.270 348,000 91,650 0.2634 2.160 1.960 2.160 2.080 2.160 43,500 2.1069 3.85%
2017-07-05 0 0.260 0.240 0.265 0.250 0.260 96,000 24,060 0.2506 2.080 1.920 2.120 2.000 2.080 12,000 2.0050 4.42%
2017-07-04 0 0.249 0.232 0.250 - - 0 0 - 1.992 1.856 2.000 - - 0 - 0.00%
2017-07-03 0 0.249 0.231 0.249 - - 0 0 - 1.992 1.848 1.992 - - 0 - 0.00%
2017-06-30 0 0.249 0.240 0.249 0.240 0.249 42,000 10,134 0.2413 1.992 1.920 1.992 1.920 1.992 5,250 1.9303 0.40%
2017-06-29 0 0.248 0.242 0.250 0.236 0.265 2,010,000 487,662 0.2426 1.984 1.936 2.000 1.888 2.120 251,250 1.9409 2.06%
2017-06-28 0 0.243 0.231 0.244 0.243 0.250 288,000 71,064 0.2468 1.944 1.848 1.952 1.944 2.000 36,000 1.9740 -2.80%
2017-06-27 0 0.250 0.250 0.260 0.250 0.270 1,230,000 308,700 0.2510 2.000 2.000 2.080 2.000 2.160 153,750 2.0078 -7.41%
2017-06-26 0 0.270 0.265 0.280 0.270 0.290 240,000 66,510 0.2771 2.160 2.120 2.240 2.160 2.320 30,000 2.2170 -1.82%
2017-06-23 0 0.275 0.260 0.280 - - 0 0 - 2.200 2.080 2.240 - - 0 - 0.00%
2017-06-22 0 0.275 0.260 0.275 0.275 0.275 42,000 11,550 0.2750 2.200 2.080 2.200 2.200 2.200 5,250 2.2000 1.85%
2017-06-21 0 0.270 0.270 0.275 0.270 0.290 390,000 108,660 0.2786 2.160 2.160 2.200 2.160 2.320 48,750 2.2289 1.89%
2017-06-20 0 0.265 0.265 0.280 0.250 0.280 630,000 166,020 0.2635 2.120 2.120 2.240 2.000 2.240 78,750 2.1082 -11.67%
2017-06-19 0 0.300 0.275 0.310 - - 0 0 - 2.400 2.200 2.480 - - 0 - 0.00%
2017-06-16 0 0.300 0.275 0.305 - - 0 0 - 2.400 2.200 2.440 - - 0 - 0.00%
2017-06-15 0 0.300 0.280 0.305 - - 0 0 - 2.400 2.240 2.440 - - 0 - 0.00%
2017-06-14 0 0.300 0.280 0.310 - - 0 0 - 2.400 2.240 2.480 - - 0 - 0.00%
2017-06-13 0 0.300 0.295 0.310 0.300 0.335 816,000 255,900 0.3136 2.400 2.360 2.480 2.400 2.680 102,000 2.5088 -1.64%
2017-06-12 0 0.305 0.300 0.305 0.290 0.310 396,000 116,970 0.2954 2.440 2.400 2.440 2.320 2.480 49,500 2.3630 10.91%
2017-06-09 0 0.275 0.270 0.290 0.275 0.290 258,000 72,810 0.2822 2.200 2.160 2.320 2.200 2.320 32,250 2.2577 -5.17%
2017-06-08 0 0.290 0.270 0.290 - - 0 0 - 2.320 2.160 2.320 - - 0 - 0.00%
2017-06-07 0 0.290 0.270 0.290 0.285 0.290 198,000 57,300 0.2894 2.320 2.160 2.320 2.280 2.320 24,750 2.3152 1.75%
2017-06-06 0 0.285 0.270 0.290 0.280 0.285 66,000 18,510 0.2805 2.280 2.160 2.320 2.240 2.280 8,250 2.2436 -1.72%
2017-06-05 0 0.290 0.265 0.290 0.265 0.295 1,118,100 303,265 0.2712 2.320 2.120 2.320 2.120 2.360 139,763 2.1699 5.45%
2017-06-02 0 0.275 0.275 0.290 0.270 0.295 114,000 31,980 0.2805 2.200 2.200 2.320 2.160 2.360 14,250 2.2442 0.00%
2017-06-01 0 0.275 0.265 0.290 0.275 0.275 150,000 41,250 0.2750 2.200 2.120 2.320 2.200 2.200 18,750 2.2000 -5.17%
2017-05-31 0 0.290 0.260 0.295 - - 0 0 - 2.320 2.080 2.360 - - 0 - 0.00%
2017-05-29 0 0.290 0.265 0.290 - - 0 0 - 2.320 2.120 2.320 - - 0 - 0.00%
2017-05-26 0 0.290 0.265 0.295 - - 0 0 - 2.320 2.120 2.360 - - 0 - 0.00%
2017-05-25 0 0.290 0.270 0.295 - - 0 0 - 2.320 2.160 2.360 - - 0 - 0.00%
2017-05-24 0 0.290 0.280 0.295 - - 0 0 - 2.320 2.240 2.360 - - 0 - 0.00%
2017-05-23 0 0.290 0.280 0.295 - - 0 0 - 2.320 2.240 2.360 - - 0 - 0.00%
2017-05-22 0 0.290 0.280 0.290 0.290 0.290 6,000 1,740 0.2900 2.320 2.240 2.320 2.320 2.320 750 2.3200 1.75%
2017-05-19 0 0.285 0.265 0.295 - - 0 0 - 2.280 2.120 2.360 - - 0 - 0.00%
2017-05-18 0 0.285 0.260 0.290 0.280 0.285 132,000 36,990 0.2802 2.280 2.080 2.320 2.240 2.280 16,500 2.2418 1.79%
2017-05-17 0 0.280 0.265 0.280 0.285 0.285 90,000 25,650 0.2850 2.240 2.120 2.240 2.280 2.280 11,250 2.2800 -1.75%
2017-05-16 0 0.285 0.270 0.290 - - 0 0 - 2.280 2.160 2.320 - - 0 - 0.00%
2017-05-15 0 0.285 0.270 0.285 - - 6,000 1,620 0.2700 2.280 2.160 2.280 - - 750 2.1600 -1.72%
2017-05-12 0 0.290 0.270 0.290 0.275 0.290 78,000 21,540 0.2762 2.320 2.160 2.320 2.200 2.320 9,750 2.2092 1.75%
2017-05-11 0 0.285 0.275 0.295 0.285 0.295 78,000 22,290 0.2858 2.280 2.200 2.360 2.280 2.360 9,750 2.2862 0.00%
2017-05-10 0 0.285 0.275 0.295 0.285 0.285 24,000 6,840 0.2850 2.280 2.200 2.360 2.280 2.280 3,000 2.2800 0.00%
2017-05-09 0 0.285 0.275 0.290 0.285 0.285 54,000 15,390 0.2850 2.280 2.200 2.320 2.280 2.280 6,750 2.2800 3.64%
2017-05-08 0 0.275 0.275 0.285 0.275 0.275 42,000 11,550 0.2750 2.200 2.200 2.280 2.200 2.200 5,250 2.2000 -5.17%
2017-05-05 0 0.290 0.280 0.290 0.270 0.290 132,000 36,540 0.2768 2.320 2.240 2.320 2.160 2.320 16,500 2.2145 5.45%
2017-05-04 0 0.275 0.270 0.285 0.275 0.280 1,722,000 478,020 0.2776 2.200 2.160 2.280 2.200 2.240 215,250 2.2208 -5.17%
2017-05-02 0 0.290 0.280 0.295 - - 0 0 - 2.320 2.240 2.360 - - 0 - 0.00%
2017-04-28 0 0.290 0.275 0.295 - - 0 0 - 2.320 2.200 2.360 - - 0 - 0.00%
2017-04-27 0 0.290 0.275 0.295 - - 0 0 - 2.320 2.200 2.360 - - 0 - 0.00%
2017-04-26 0 0.290 0.270 0.295 0.280 0.290 474,000 132,780 0.2801 2.320 2.160 2.360 2.240 2.320 59,250 2.2410 3.57%
2017-04-25 0 0.280 0.280 0.295 0.280 0.280 402,000 112,560 0.2800 2.240 2.240 2.360 2.240 2.240 50,250 2.2400 0.00%
2017-04-24 0 0.280 0.280 0.300 0.280 0.280 162,000 45,360 0.2800 2.240 2.240 2.400 2.240 2.240 20,250 2.2400 -3.45%
2017-04-21 0 0.290 0.285 0.300 - - 0 0 - 2.320 2.280 2.400 - - 0 - 0.00%
2017-04-20 0 0.290 0.285 0.295 0.265 0.290 186,000 51,840 0.2787 2.320 2.280 2.360 2.120 2.320 23,250 2.2297 1.75%
2017-04-19 0 0.285 0.280 0.295 0.285 0.285 54,000 15,390 0.2850 2.280 2.240 2.360 2.280 2.280 6,750 2.2800 1.79%
2017-04-18 0 0.280 0.280 0.295 0.250 0.285 210,000 58,440 0.2783 2.240 2.240 2.360 2.000 2.280 26,250 2.2263 -5.08%
2017-04-13 0 0.295 0.290 0.305 0.295 0.305 372,000 111,870 0.3007 2.360 2.320 2.440 2.360 2.440 46,500 2.4058 0.00%
2017-04-12 0 0.295 0.290 0.300 - - 0 0 - 2.360 2.320 2.400 - - 0 - 0.00%
2017-04-11 0 0.295 0.295 0.305 0.295 0.295 204,000 60,180 0.2950 2.360 2.360 2.440 2.360 2.360 25,500 2.3600 -3.28%
2017-04-10 0 0.305 0.300 0.315 0.305 0.305 36,000 10,980 0.3050 2.440 2.400 2.520 2.440 2.440 4,500 2.4400 0.00%
2017-04-07 0 0.305 0.300 0.305 0.305 0.305 312,000 95,160 0.3050 2.440 2.400 2.440 2.440 2.440 39,000 2.4400 0.00%
2017-04-06 0 0.305 0.300 0.305 0.300 0.305 696,000 210,660 0.3027 2.440 2.400 2.440 2.400 2.440 87,000 2.4214 -3.17%
2017-04-05 0 0.315 0.305 0.315 0.315 0.315 6,000 1,890 0.3150 2.520 2.440 2.520 2.520 2.520 750 2.5200 3.28%
2017-04-03 0 0.305 0.305 0.315 0.305 0.305 180,000 54,900 0.3050 2.440 2.440 2.520 2.440 2.440 22,500 2.4400 -1.61%
2017-03-31 0 0.310 0.310 0.315 0.305 0.310 420,000 129,030 0.3072 2.480 2.480 2.520 2.440 2.480 52,500 2.4577 0.00%
2017-03-30 0 0.310 0.310 0.320 0.310 0.320 126,000 39,120 0.3105 2.480 2.480 2.560 2.480 2.560 15,750 2.4838 -1.59%
2017-03-29 0 0.315 0.305 0.320 0.315 0.320 204,000 64,500 0.3162 2.520 2.440 2.560 2.520 2.560 25,500 2.5294 1.61%
2017-03-28 0 0.310 0.305 0.310 0.300 0.310 108,000 32,700 0.3028 2.480 2.440 2.480 2.400 2.480 13,500 2.4222 -1.59%
2017-03-27 0 0.315 0.310 0.315 0.315 0.315 126,000 39,690 0.3150 2.520 2.480 2.520 2.520 2.520 15,750 2.5200 -3.08%
2017-03-24 0 0.325 0.310 0.325 0.310 0.325 804,000 252,120 0.3136 2.600 2.480 2.600 2.480 2.600 100,500 2.5087 3.17%
2017-03-23 0 0.315 0.310 0.315 0.310 0.320 186,000 58,920 0.3168 2.520 2.480 2.520 2.480 2.560 23,250 2.5342 -4.55%
2017-03-22 0 0.330 0.310 0.330 - - 0 0 - 2.640 2.480 2.640 - - 0 - 0.00%
2017-03-21 0 0.330 0.325 0.330 0.315 0.335 216,000 69,300 0.3208 2.640 2.600 2.640 2.520 2.680 27,000 2.5667 1.54%
2017-03-20 0 0.325 0.305 0.330 - - 0 0 - 2.600 2.440 2.640 - - 0 - 0.00%
2017-03-17 0 0.325 0.305 0.325 0.325 0.330 240,000 78,450 0.3269 2.600 2.440 2.600 2.600 2.640 30,000 2.6150 -1.52%
2017-03-16 0 0.330 0.310 0.330 0.325 0.330 18,000 5,880 0.3267 2.640 2.480 2.640 2.600 2.640 2,250 2.6133 6.45%
2017-03-15 0 0.310 0.300 0.320 - - 0 0 - 2.480 2.400 2.560 - - 0 - 0.00%
2017-03-14 0 0.310 0.310 0.320 0.310 0.320 30,000 9,540 0.3180 2.480 2.480 2.560 2.480 2.560 3,750 2.5440 -3.12%
2017-03-13 0 0.320 0.310 0.320 0.310 0.320 78,000 24,600 0.3154 2.560 2.480 2.560 2.480 2.560 9,750 2.5231 -1.54%
2017-03-10 0 0.325 0.310 0.325 0.325 0.330 306,000 99,480 0.3251 2.600 2.480 2.600 2.600 2.640 38,250 2.6008 0.00%
2017-03-09 0 0.325 0.315 0.325 - - 0 0 - 2.600 2.520 2.600 - - 0 - -1.52%
2017-03-08 0 0.330 0.315 0.330 0.315 0.330 212,000 66,870 0.3154 2.640 2.520 2.640 2.520 2.640 26,500 2.5234 -1.49%
2017-03-07 0 0.335 0.320 0.335 0.310 0.345 1,758,000 564,690 0.3212 2.680 2.560 2.680 2.480 2.760 219,750 2.5697 -1.47%
2017-03-06 0 0.340 0.310 0.340 0.345 0.345 6,000 2,070 0.3450 2.720 2.480 2.720 2.760 2.760 750 2.7600 1.49%
2017-03-03 0 0.335 0.305 0.335 - - 0 0 - 2.680 2.440 2.680 - - 0 - -2.90%
2017-03-02 0 0.345 0.330 0.345 0.330 0.350 168,000 57,480 0.3421 2.760 2.640 2.760 2.640 2.800 21,000 2.7371 4.55%
2017-03-01 0 0.330 0.320 0.330 0.315 0.335 732,000 237,390 0.3243 2.640 2.560 2.640 2.520 2.680 91,500 2.5944 8.20%
2017-02-28 0 0.305 0.305 0.315 0.305 0.305 18,000 5,490 0.3050 2.440 2.440 2.520 2.440 2.440 2,250 2.4400 -3.17%
2017-02-27 0 0.315 0.305 0.315 0.305 0.315 30,000 9,210 0.3070 2.520 2.440 2.520 2.440 2.520 3,750 2.4560 -1.56%
2017-02-24 0 0.320 0.305 0.320 0.315 0.320 72,000 22,770 0.3163 2.560 2.440 2.560 2.520 2.560 9,000 2.5300 1.59%
2017-02-23 0 0.315 0.300 0.315 - - 0 0 - 2.520 2.400 2.520 - - 0 - 0.00%
2017-02-22 0 0.315 0.310 0.315 0.315 0.315 48,000 15,120 0.3150 2.520 2.480 2.520 2.520 2.520 6,000 2.5200 0.00%
2017-02-21 0 0.315 0.305 0.315 - - 0 0 - 2.520 2.440 2.520 - - 0 - 0.00%
2017-02-20 0 0.315 0.305 0.315 - - 0 0 - 2.520 2.440 2.520 - - 0 - 0.00%
2017-02-17 0 0.315 0.305 0.315 0.305 0.320 294,000 90,960 0.3094 2.520 2.440 2.520 2.440 2.560 36,750 2.4751 0.00%
2017-02-16 0 0.315 0.305 0.315 0.315 0.315 6,000 1,890 0.3150 2.520 2.440 2.520 2.520 2.520 750 2.5200 1.61%
2017-02-15 0 0.310 0.310 0.315 0.305 0.310 30,000 9,270 0.3090 2.480 2.480 2.520 2.440 2.480 3,750 2.4720 1.64%
2017-02-14 0 0.305 0.305 0.315 0.305 0.310 756,000 230,910 0.3054 2.440 2.440 2.520 2.440 2.480 94,500 2.4435 -3.17%
2017-02-13 0 0.315 0.310 0.325 0.300 0.325 1,218,000 377,190 0.3097 2.520 2.480 2.600 2.400 2.600 152,250 2.4774 -4.55%
2017-02-10 0 0.330 0.310 0.330 0.315 0.335 300,000 96,390 0.3213 2.640 2.480 2.640 2.520 2.680 37,500 2.5704 4.76%
2017-02-09 0 0.315 0.310 0.315 0.310 0.315 18,000 5,640 0.3133 2.520 2.480 2.520 2.480 2.520 2,250 2.5067 1.61%
2017-02-08 0 0.310 0.300 0.315 0.290 0.310 924,000 276,090 0.2988 2.480 2.400 2.520 2.320 2.480 115,500 2.3904 -6.06%
2017-02-07 0 0.330 0.305 0.330 0.310 0.330 12,000 3,840 0.3200 2.640 2.440 2.640 2.480 2.640 1,500 2.5600 3.13%
2017-02-06 0 0.320 0.315 0.325 0.305 0.320 150,000 46,560 0.3104 2.560 2.520 2.600 2.440 2.560 18,750 2.4832 1.59%
2017-02-03 0 0.315 0.300 0.330 - - 0 0 - 2.520 2.400 2.640 - - 0 - 0.00%
2017-02-02 0 0.315 0.305 0.335 - - 0 0 - 2.520 2.440 2.680 - - 0 - 0.00%
2017-02-01 0 0.315 0.315 0.340 0.310 0.310 36,000 11,160 0.3100 2.520 2.520 2.720 2.480 2.480 4,500 2.4800 -7.35%
2017-01-27 0 0.340 0.305 0.340 0.340 0.340 6,000 2,040 0.3400 2.720 2.440 2.720 2.720 2.720 750 2.7200 1.49%
2017-01-26 0 0.335 0.305 0.340 - - 0 0 - 2.680 2.440 2.720 - - 0 - 0.00%
2017-01-25 0 0.335 0.300 0.340 - - 0 0 - 2.680 2.400 2.720 - - 0 - 0.00%
2017-01-24 0 0.335 0.310 0.340 0.315 0.335 366,000 120,300 0.3287 2.680 2.480 2.720 2.520 2.680 45,750 2.6295 6.35%
2017-01-23 0 0.315 0.295 0.315 - - 0 0 - 2.520 2.360 2.520 - - 0 - 0.00%
2017-01-20 0 0.315 0.290 0.320 - - 0 0 - 2.520 2.320 2.560 - - 0 - 0.00%
2017-01-19 0 0.315 0.295 0.320 - - 0 0 - 2.520 2.360 2.560 - - 0 - 0.00%
2017-01-18 0 0.315 0.310 0.320 0.285 0.320 810,000 247,020 0.3050 2.520 2.480 2.560 2.280 2.560 101,250 2.4397 5.00%
2017-01-17 0 0.300 0.290 0.305 0.300 0.300 354,000 106,200 0.3000 2.400 2.320 2.440 2.400 2.400 44,250 2.4000 0.00%
2017-01-16 0 0.300 0.290 0.300 0.295 0.305 690,000 206,280 0.2990 2.400 2.320 2.400 2.360 2.440 86,250 2.3917 -9.09%
2017-01-13 0 0.330 0.300 0.330 0.300 0.330 222,000 67,500 0.3041 2.640 2.400 2.640 2.400 2.640 27,750 2.4324 0.00%
2017-01-12 0 0.330 0.315 0.335 0.310 0.330 42,000 13,140 0.3129 2.640 2.520 2.680 2.480 2.640 5,250 2.5029 0.00%
2017-01-11 0 0.330 0.320 0.335 - - 0 0 - 2.640 2.560 2.680 - - 0 - 0.00%
2017-01-10 0 0.330 0.310 0.335 - - 0 0 - 2.640 2.480 2.680 - - 0 - 0.00%
2017-01-09 0 0.330 0.315 0.330 - - 0 0 - 2.640 2.520 2.640 - - 0 - 0.00%
2017-01-06 0 0.330 0.315 0.330 0.320 0.330 264,000 84,600 0.3205 2.640 2.520 2.640 2.560 2.640 33,000 2.5636 4.76%
2017-01-05 0 0.315 0.310 0.320 0.315 0.340 882,000 281,550 0.3192 2.520 2.480 2.560 2.520 2.720 110,250 2.5537 -4.55%
2017-01-04 0 0.330 0.320 0.330 0.330 0.345 432,000 144,690 0.3349 2.640 2.560 2.640 2.640 2.760 54,000 2.6794 -4.35%
2017-01-03 0 0.345 0.340 0.345 0.340 0.345 1,818,000 622,440 0.3424 2.760 2.720 2.760 2.720 2.760 227,250 2.7390 -8.00%
2016-12-30 0 0.375 0.350 0.390 0.375 0.375 6,000 2,250 0.3750 3.000 2.800 3.120 3.000 3.000 750 3.0000 7.14%
2016-12-29 0 0.350 0.345 0.375 - - 0 0 - 2.800 2.760 3.000 - - 0 - 0.00%
2016-12-28 0 0.350 0.345 0.370 0.350 0.355 66,000 23,250 0.3523 2.800 2.760 2.960 2.800 2.840 8,250 2.8182 -4.11%
2016-12-23 0 0.365 0.330 0.375 - - 0 0 - 2.920 2.640 3.000 - - 0 - 0.00%
2016-12-22 0 0.365 0.345 0.390 - - 0 0 - 2.920 2.760 3.120 - - 0 - 0.00%
2016-12-21 0 0.365 0.330 0.390 - - 0 0 - 2.920 2.640 3.120 - - 0 - 0.00%
2016-12-20 0 0.365 0.360 0.365 0.365 0.370 156,000 57,120 0.3662 2.920 2.880 2.920 2.920 2.960 19,500 2.9292 0.00%
2016-12-19 0 0.365 0.365 0.370 - - 0 0 - 2.920 2.920 2.960 - - 0 - 0.00%
2016-12-16 0 0.365 0.365 0.370 0.360 0.365 114,000 41,550 0.3645 2.920 2.920 2.960 2.880 2.920 14,250 2.9158 -1.35%
2016-12-15 0 0.370 0.360 0.370 - - 0 0 - 2.960 2.880 2.960 - - 0 - -1.33%
2016-12-14 0 0.375 0.375 0.410 - - 0 0 - 3.000 3.000 3.280 - - 0 - 0.00%
2016-12-13 0 0.375 0.360 0.375 0.375 0.375 66,000 24,750 0.3750 3.000 2.880 3.000 3.000 3.000 8,250 3.0000 -2.60%
2016-12-12 0 0.385 0.385 0.390 0.385 0.405 966,000 380,880 0.3943 3.080 3.080 3.120 3.080 3.240 120,750 3.1543 0.00%
2016-12-09 0 0.385 0.370 0.385 0.375 0.385 96,000 36,150 0.3766 3.080 2.960 3.080 3.000 3.080 12,000 3.0125 4.05%
2016-12-08 0 0.370 0.360 0.370 0.360 0.380 318,000 116,850 0.3675 2.960 2.880 2.960 2.880 3.040 39,750 2.9396 4.23%
2016-12-07 0 0.355 0.355 0.370 0.350 0.360 264,000 93,720 0.3550 2.840 2.840 2.960 2.800 2.880 33,000 2.8400 -6.58%
2016-12-06 0 0.380 0.350 0.380 0.380 0.380 6,000 2,280 0.3800 3.040 2.800 3.040 3.040 3.040 750 3.0400 4.11%
2016-12-05 0 0.365 0.335 0.380 - - 0 0 - 2.920 2.680 3.040 - - 0 - 0.00%
2016-12-02 0 0.365 0.365 0.380 0.365 0.370 60,000 22,170 0.3695 2.920 2.920 3.040 2.920 2.960 7,500 2.9560 -1.35%
2016-12-01 0 0.370 0.370 0.380 0.370 0.385 192,000 71,520 0.3725 2.960 2.960 3.040 2.960 3.080 24,000 2.9800 -2.63%
2016-11-30 0 0.380 0.370 0.385 0.380 0.380 90,000 34,200 0.3800 3.040 2.960 3.080 3.040 3.040 11,250 3.0400 -1.30%
2016-11-29 0 0.385 0.375 0.385 0.375 0.395 186,000 70,140 0.3771 3.080 3.000 3.080 3.000 3.160 23,250 3.0168 -1.28%
2016-11-28 0 0.390 0.375 0.390 0.380 0.390 366,000 139,200 0.3803 3.120 3.000 3.120 3.040 3.120 45,750 3.0426 2.63%
2016-11-25 0 0.380 0.365 0.390 0.380 0.380 18,000 6,840 0.3800 3.040 2.920 3.120 3.040 3.040 2,250 3.0400 0.00%
2016-11-24 0 0.380 0.370 0.380 0.370 0.385 216,000 81,180 0.3758 3.040 2.960 3.040 2.960 3.080 27,000 3.0067 -1.30%
2016-11-23 0 0.385 0.370 0.395 - - 0 0 - 3.080 2.960 3.160 - - 0 - 0.00%
2016-11-22 0 0.385 0.370 0.395 - - 0 0 - 3.080 2.960 3.160 - - 0 - 0.00%
2016-11-21 0 0.385 0.380 0.385 0.385 0.385 6,000 2,310 0.3850 3.080 3.040 3.080 3.080 3.080 750 3.0800 1.32%
2016-11-18 0 0.380 0.375 0.380 0.380 0.390 612,000 234,420 0.3830 3.040 3.000 3.040 3.040 3.120 76,500 3.0643 -5.00%
2016-11-17 0 0.400 0.375 0.400 0.400 0.400 18,000 7,200 0.4000 3.200 3.000 3.200 3.200 3.200 2,250 3.2000 0.00%
2016-11-16 0 0.400 0.390 0.400 0.400 0.435 48,000 19,530 0.4069 3.200 3.120 3.200 3.200 3.480 6,000 3.2550 -4.76%
2016-11-15 0 0.420 0.395 0.420 0.400 0.420 348,000 144,690 0.4158 3.360 3.160 3.360 3.200 3.360 43,500 3.3262 1.20%
2016-11-14 0 0.415 0.395 0.420 0.390 0.420 2,034,000 831,660 0.4089 3.320 3.160 3.360 3.120 3.360 254,250 3.2710 1.22%
2016-11-11 0 0.410 0.390 0.410 0.400 0.445 168,000 71,520 0.4257 3.280 3.120 3.280 3.200 3.560 21,000 3.4057 5.13%
2016-11-10 0 0.390 0.380 0.390 0.390 0.420 342,000 133,650 0.3908 3.120 3.040 3.120 3.120 3.360 42,750 3.1263 0.00%
2016-11-09 0 0.390 0.360 0.415 - - 0 0 - 3.120 2.880 3.320 - - 0 - 0.00%
2016-11-08 0 0.390 0.375 0.390 0.390 0.390 12,000 4,680 0.3900 3.120 3.000 3.120 3.120 3.120 1,500 3.1200 -1.27%
2016-11-07 0 0.395 0.375 0.395 0.395 0.395 24,000 9,480 0.3950 3.160 3.000 3.160 3.160 3.160 3,000 3.1600 -1.25%
2016-11-04 0 0.400 0.385 0.400 0.360 0.400 492,000 189,420 0.3850 3.200 3.080 3.200 2.880 3.200 61,500 3.0800 3.90%
2016-11-03 0 0.385 0.385 0.395 0.370 0.385 90,000 33,750 0.3750 3.080 3.080 3.160 2.960 3.080 11,250 3.0000 -3.75%
2016-11-02 0 0.400 0.380 0.400 0.380 0.400 702,000 268,170 0.3820 3.200 3.040 3.200 3.040 3.200 87,750 3.0561 -2.44%
2016-11-01 0 0.410 0.400 0.410 0.410 0.410 6,000 2,460 0.4100 3.280 3.200 3.280 3.280 3.280 750 3.2800 9.33%
2016-10-31 0 0.375 0.370 0.400 - - 0 0 - 3.000 2.960 3.200 - - 0 - 0.00%
2016-10-28 0 0.375 0.375 0.400 0.375 0.385 132,000 50,400 0.3818 3.000 3.000 3.200 3.000 3.080 16,500 3.0545 -3.85%
2016-10-27 0 0.390 0.375 0.395 - - 0 0 - 3.120 3.000 3.160 - - 0 - 0.00%
2016-10-26 0 0.390 0.380 0.390 0.380 0.395 426,000 165,870 0.3894 3.120 3.040 3.120 3.040 3.160 53,250 3.1149 1.30%
2016-10-25 0 0.385 0.385 0.395 0.385 0.385 156,000 60,060 0.3850 3.080 3.080 3.160 3.080 3.080 19,500 3.0800 -3.75%
2016-10-24 0 0.400 0.385 0.400 0.390 0.415 12,000 4,830 0.4025 3.200 3.080 3.200 3.120 3.320 1,500 3.2200 2.56%
2016-10-20 0 0.390 0.390 0.405 0.390 0.430 3,250,000 1,290,310 0.3970 3.120 3.120 3.240 3.120 3.440 406,250 3.1761 -2.50%
2016-10-19 0 0.400 0.390 0.400 0.410 0.410 6,000 2,460 0.4100 3.200 3.120 3.200 3.280 3.280 750 3.2800 2.56%
2016-10-18 0 0.390 0.375 0.395 0.390 0.390 6,000 2,340 0.3900 3.120 3.000 3.160 3.120 3.120 750 3.1200 1.30%
2016-10-17 0 0.385 0.380 0.385 0.385 0.390 318,000 123,060 0.3870 3.080 3.040 3.080 3.080 3.120 39,750 3.0958 0.00%
2016-10-14 0 0.385 0.385 0.390 0.385 0.385 96,000 36,960 0.3850 3.080 3.080 3.120 3.080 3.080 12,000 3.0800 2.67%
2016-10-13 0 0.375 0.375 0.380 0.370 0.400 308,000 116,260 0.3775 3.000 3.000 3.040 2.960 3.200 38,500 3.0197 -6.25%
2016-10-12 0 0.400 0.380 0.400 - - 0 0 - 3.200 3.040 3.200 - - 0 - 0.00%
2016-10-11 0 0.400 0.370 0.400 0.405 0.405 120,000 48,600 0.4050 3.200 2.960 3.200 3.240 3.240 15,000 3.2400 -3.61%
2016-10-07 0 0.415 0.395 0.420 0.395 0.420 42,000 16,860 0.4014 3.320 3.160 3.360 3.160 3.360 5,250 3.2114 2.47%
2016-10-06 0 0.405 0.385 0.405 0.380 0.420 330,000 129,030 0.3910 3.240 3.080 3.240 3.040 3.360 41,250 3.1280 1.25%
2016-10-05 0 0.400 0.390 0.400 0.400 0.400 18,000 7,140 0.3967 3.200 3.120 3.200 3.200 3.200 2,250 3.1733 0.00%
2016-10-04 0 0.400 0.375 0.400 0.415 0.415 6,000 2,490 0.4150 3.200 3.000 3.200 3.320 3.320 750 3.3200 0.00%
2016-10-03 0 0.400 0.390 0.400 0.400 0.400 6,000 2,400 0.4000 3.200 3.120 3.200 3.200 3.200 750 3.2000 2.56%
2016-09-30 0 0.390 0.390 0.400 0.390 0.420 582,000 230,220 0.3956 3.120 3.120 3.200 3.120 3.360 72,750 3.1645 -2.50%
2016-09-29 0 0.400 0.390 0.400 0.390 0.400 330,000 128,760 0.3902 3.200 3.120 3.200 3.120 3.200 41,250 3.1215 0.00%
2016-09-28 0 0.400 0.385 0.400 0.385 0.400 24,000 9,330 0.3888 3.200 3.080 3.200 3.080 3.200 3,000 3.1100 0.00%
2016-09-27 0 0.400 0.385 0.400 0.390 0.400 138,000 53,880 0.3904 3.200 3.080 3.200 3.120 3.200 17,250 3.1235 0.00%
2016-09-26 0 0.400 0.390 0.400 0.400 0.400 24,000 9,600 0.4000 3.200 3.120 3.200 3.200 3.200 3,000 3.2000 2.56%
2016-09-23 0 0.390 0.390 0.400 0.390 0.400 522,000 205,770 0.3942 3.120 3.120 3.200 3.120 3.200 65,250 3.1536 -1.27%
2016-09-22 0 0.395 0.390 0.395 0.390 0.420 300,000 119,490 0.3983 3.160 3.120 3.160 3.120 3.360 37,500 3.1864 -1.25%
2016-09-21 0 0.400 0.380 0.400 0.390 0.405 480,000 191,910 0.3998 3.200 3.040 3.200 3.120 3.240 60,000 3.1985 0.00%
2016-09-20 0 0.400 0.370 0.405 0.400 0.400 6,000 2,400 0.4000 3.200 2.960 3.240 3.200 3.200 750 3.2000 1.27%
2016-09-19 0 0.395 0.385 0.405 - - 0 0 - 3.160 3.080 3.240 - - 0 - 0.00%
2016-09-15 0 0.395 0.380 0.420 - - 0 0 - 3.160 3.040 3.360 - - 0 - 0.00%
2016-09-14 0 0.395 0.395 0.400 0.395 0.395 390,000 154,050 0.3950 3.160 3.160 3.200 3.160 3.160 48,750 3.1600 0.00%
2016-09-13 0 0.395 0.385 0.400 0.380 0.395 66,000 25,170 0.3814 3.160 3.080 3.200 3.040 3.160 8,250 3.0509 0.00%
2016-09-12 0 0.395 0.390 0.405 0.395 0.425 948,000 395,280 0.4170 3.160 3.120 3.240 3.160 3.400 118,500 3.3357 -2.47%
2016-09-09 0 0.405 0.390 0.405 0.385 0.410 312,000 124,260 0.3983 3.240 3.120 3.240 3.080 3.280 39,000 3.1862 -1.22%
2016-09-08 0 0.410 0.385 0.415 0.410 0.410 300,000 123,000 0.4100 3.280 3.080 3.320 3.280 3.280 37,500 3.2800 3.80%
2016-09-07 0 0.395 0.385 0.400 0.395 0.395 144,000 56,880 0.3950 3.160 3.080 3.200 3.160 3.160 18,000 3.1600 0.00%
2016-09-06 0 0.395 0.385 0.395 0.395 0.395 36,000 14,220 0.3950 3.160 3.080 3.160 3.160 3.160 4,500 3.1600 1.28%
2016-09-05 0 0.390 0.375 0.395 0.375 0.390 390,000 149,790 0.3841 3.120 3.000 3.160 3.000 3.120 48,750 3.0726 2.63%
2016-09-02 0 0.380 0.370 0.385 0.375 0.380 156,000 59,130 0.3790 3.040 2.960 3.080 3.000 3.040 19,500 3.0323 -1.30%
2016-09-01 0 0.385 0.375 0.385 0.375 0.390 288,000 108,300 0.3760 3.080 3.000 3.080 3.000 3.120 36,000 3.0083 -2.53%
2016-08-31 0 0.395 0.385 0.395 - - 0 0 - 3.160 3.080 3.160 - - 0 - 0.00%
2016-08-30 0 0.395 0.390 0.395 0.380 0.395 348,000 132,540 0.3809 3.160 3.120 3.160 3.040 3.160 43,500 3.0469 1.28%
2016-08-29 0 0.390 0.380 0.395 0.390 0.390 12,000 4,680 0.3900 3.120 3.040 3.160 3.120 3.120 1,500 3.1200 -4.88%
2016-08-26 0 0.410 0.410 0.420 0.395 0.395 54,000 21,330 0.3950 3.280 3.280 3.360 3.160 3.160 6,750 3.1600 -2.38%
2016-08-25 0 0.420 0.390 0.425 0.420 0.420 90,000 37,800 0.4200 3.360 3.120 3.400 3.360 3.360 11,250 3.3600 -1.18%
2016-08-24 0 0.425 0.390 0.425 - - 0 0 - 3.400 3.120 3.400 - - 0 - 0.00%
2016-08-23 0 0.425 0.395 0.425 - - 0 0 - 3.400 3.160 3.400 - - 0 - -1.16%
2016-08-22 0 0.430 0.390 0.430 0.430 0.430 12,000 4,980 0.4150 3.440 3.120 3.440 3.440 3.440 1,500 3.3200 7.50%
2016-08-19 0 0.400 0.365 0.430 0.395 0.400 216,000 85,920 0.3978 3.200 2.920 3.440 3.160 3.200 27,000 3.1822 -1.23%
2016-08-18 0 0.405 0.385 0.410 0.405 0.405 528,000 213,840 0.4050 3.240 3.080 3.280 3.240 3.240 66,000 3.2400 -2.41%
2016-08-17 0 0.415 0.400 0.420 0.400 0.415 78,000 31,290 0.4012 3.320 3.200 3.360 3.200 3.320 9,750 3.2092 2.47%
2016-08-16 0 0.405 0.405 0.410 0.405 0.420 612,000 248,040 0.4053 3.240 3.240 3.280 3.240 3.360 76,500 3.2424 -3.57%
2016-08-15 0 0.420 0.420 0.425 0.405 0.435 288,000 117,000 0.4063 3.360 3.360 3.400 3.240 3.480 36,000 3.2500 1.20%
2016-08-12 0 0.415 0.415 0.425 0.410 0.440 1,116,000 479,700 0.4298 3.320 3.320 3.400 3.280 3.520 139,500 3.4387 -1.19%
2016-08-11 0 0.420 0.410 0.420 0.400 0.455 420,000 171,720 0.4089 3.360 3.280 3.360 3.200 3.640 52,500 3.2709 3.70%
2016-08-10 0 0.405 0.365 0.455 - - 0 0 - 3.240 2.920 3.640 - - 0 - 0.00%
2016-08-09 0 0.405 0.400 0.405 0.405 0.410 366,000 148,680 0.4062 3.240 3.200 3.240 3.240 3.280 45,750 3.2498 0.00%
2016-08-08 0 0.405 0.385 0.500 - - 0 0 - 3.240 3.080 4.000 - - 0 - 0.00%
2016-08-05 0 0.405 0.380 0.405 - - 0 0 - 3.240 3.040 3.240 - - 0 - 0.00%
2016-08-04 0 0.405 0.385 0.405 0.410 0.410 240,000 98,400 0.4100 3.240 3.080 3.240 3.280 3.280 30,000 3.2800 2.53%
2016-08-03 0 0.395 0.380 0.395 0.395 0.395 210,000 82,950 0.3950 3.160 3.040 3.160 3.160 3.160 26,250 3.1600 0.00%
2016-08-01 0 0.395 0.380 0.420 - - 0 0 - 3.160 3.040 3.360 - - 0 - 0.00%
2016-07-29 0 0.395 0.390 0.415 0.395 0.395 102,000 40,290 0.3950 3.160 3.120 3.320 3.160 3.160 12,750 3.1600 -2.47%
2016-07-28 0 0.405 0.385 0.410 - - 0 0 - 3.240 3.080 3.280 - - 0 - 0.00%
2016-07-27 0 0.405 0.405 0.420 0.405 0.420 1,620,000 671,070 0.4142 3.240 3.240 3.360 3.240 3.360 202,500 3.3139 2.53%
2016-07-26 0 0.395 0.385 0.410 0.385 0.395 342,000 133,830 0.3913 3.160 3.080 3.280 3.080 3.160 42,750 3.1305 2.60%
2016-07-25 0 0.385 0.385 0.410 0.380 0.380 48,000 18,240 0.3800 3.080 3.080 3.280 3.040 3.040 6,000 3.0400 -8.33%
2016-07-22 0 0.420 0.385 0.420 0.405 0.420 18,000 7,470 0.4150 3.360 3.080 3.360 3.240 3.360 2,250 3.3200 9.09%
2016-07-21 0 0.385 0.385 0.410 - - 0 0 - 3.080 3.080 3.280 - - 0 - 0.00%
2016-07-20 0 0.385 0.385 0.410 0.385 0.385 150,000 57,750 0.3850 3.080 3.080 3.280 3.080 3.080 18,750 3.0800 -1.28%
2016-07-19 0 0.390 0.385 0.390 0.385 0.390 78,000 30,360 0.3892 3.120 3.080 3.120 3.080 3.120 9,750 3.1138 -2.50%
2016-07-18 0 0.400 0.385 0.400 0.405 0.405 6,000 2,430 0.4050 3.200 3.080 3.200 3.240 3.240 750 3.2400 2.56%
2016-07-15 0 0.390 0.380 0.400 0.385 0.390 300,000 116,100 0.3870 3.120 3.040 3.200 3.080 3.120 37,500 3.0960 -2.50%
2016-07-14 0 0.400 0.385 0.400 0.395 0.400 12,000 4,770 0.3975 3.200 3.080 3.200 3.160 3.200 1,500 3.1800 5.26%
2016-07-13 0 0.380 0.380 0.390 0.380 0.385 366,000 139,200 0.3803 3.040 3.040 3.120 3.040 3.080 45,750 3.0426 -3.80%
2016-07-12 0 0.395 0.375 0.395 0.380 0.395 228,000 86,730 0.3804 3.160 3.000 3.160 3.040 3.160 28,500 3.0432 3.95%
2016-07-11 0 0.380 0.370 0.385 0.380 0.380 6,000 2,280 0.3800 3.040 2.960 3.080 3.040 3.040 750 3.0400 -2.56%
2016-07-08 0 0.390 0.370 0.415 - - 0 0 - 3.120 2.960 3.320 - - 0 - 0.00%
2016-07-07 0 0.390 0.380 0.410 - - 6,000 2,460 0.4100 3.120 3.040 3.280 - - 750 3.2800 0.00%
2016-07-06 0 0.390 0.390 0.395 0.390 0.390 462,000 180,180 0.3900 3.120 3.120 3.160 3.120 3.120 57,750 3.1200 0.00%
2016-07-05 0 0.390 0.380 0.400 0.335 0.390 906,000 323,940 0.3575 3.120 3.040 3.200 2.680 3.120 113,250 2.8604 -3.70%
2016-07-04 0 0.405 0.385 0.420 - - 0 0 - 3.240 3.080 3.360 - - 0 - 0.00%
2016-06-30 0 0.405 0.385 0.420 0.405 0.405 156,000 63,180 0.4050 3.240 3.080 3.360 3.240 3.240 19,500 3.2400 0.00%
2016-06-29 0 0.405 0.390 0.420 0.405 0.425 516,000 211,980 0.4108 3.240 3.120 3.360 3.240 3.400 64,500 3.2865 1.25%
2016-06-28 0 0.400 0.380 0.400 0.375 0.405 306,000 120,270 0.3930 3.200 3.040 3.200 3.000 3.240 38,250 3.1443 2.56%
2016-06-27 0 0.390 0.390 0.400 - - 0 0 - 3.120 3.120 3.200 - - 0 - 0.00%
2016-06-24 0 0.390 0.390 0.400 0.380 0.405 576,000 225,660 0.3918 3.120 3.120 3.200 3.040 3.240 72,000 3.1342 -3.70%
2016-06-23 0 0.405 0.400 0.420 - - 6,000 2,520 0.4200 3.240 3.200 3.360 - - 750 3.3600 0.00%
2016-06-22 0 0.405 0.405 0.420 0.390 0.425 3,630,000 1,491,630 0.4109 3.240 3.240 3.360 3.120 3.400 453,750 3.2873 -3.57%
2016-06-21 0 0.420 0.410 0.445 0.400 0.420 1,356,000 551,220 0.4065 3.360 3.280 3.560 3.200 3.360 169,500 3.2520 7.69%
2016-06-20 0 0.390 0.390 0.400 0.380 0.400 300,000 118,200 0.3940 3.120 3.120 3.200 3.040 3.200 37,500 3.1520 -4.88%
2016-06-17 0 0.410 0.390 0.420 0.410 0.410 936,000 383,760 0.4100 3.280 3.120 3.360 3.280 3.280 117,000 3.2800 0.00%
2016-06-16 0 0.410 0.375 0.410 - - 0 0 - 3.280 3.000 3.280 - - 0 - 0.00%
2016-06-15 0 0.410 0.375 0.420 - - 0 0 - 3.280 3.000 3.360 - - 0 - 0.00%
2016-06-14 0 0.410 0.390 0.410 0.380 0.420 918,000 384,720 0.4191 3.280 3.120 3.280 3.040 3.360 114,750 3.3527 7.89%
2016-06-13 0 0.380 0.365 0.405 - - 0 0 - 3.040 2.920 3.240 - - 0 - 0.00%
2016-06-10 0 0.380 0.380 0.420 0.380 0.380 12,000 4,560 0.3800 3.040 3.040 3.360 3.040 3.040 1,500 3.0400 -5.00%
2016-06-08 0 0.400 0.390 0.400 0.400 0.455 1,044,000 433,470 0.4152 3.200 3.120 3.200 3.200 3.640 130,500 3.3216 0.00%
2016-06-07 0 0.400 0.400 0.420 0.400 0.400 42,000 16,800 0.4000 3.200 3.200 3.360 3.200 3.200 5,250 3.2000 -2.44%
2016-06-06 0 0.410 0.385 0.415 0.400 0.410 444,000 180,780 0.4072 3.280 3.080 3.320 3.200 3.280 55,500 3.2573 -5.75%
2016-06-03 0 0.435 0.410 0.435 0.410 0.435 24,000 9,990 0.4163 3.480 3.280 3.480 3.280 3.480 3,000 3.3300 8.75%
2016-06-02 0 0.400 0.395 0.400 0.400 0.405 2,100,000 842,760 0.4013 3.200 3.160 3.200 3.200 3.240 262,500 3.2105 0.00%
2016-06-01 0 0.400 0.370 0.405 0.400 0.425 960,000 384,150 0.4002 3.200 2.960 3.240 3.200 3.400 120,000 3.2013 1.27%
2016-05-31 0 0.395 0.370 0.400 0.385 0.395 498,000 195,810 0.3932 3.160 2.960 3.200 3.080 3.160 62,250 3.1455 3.95%
2016-05-30 0 0.380 0.375 0.380 0.365 0.390 1,182,000 445,200 0.3766 3.040 3.000 3.040 2.920 3.120 147,750 3.0132 2.70%
2016-05-27 0 0.370 0.355 0.370 0.345 0.375 2,142,000 757,410 0.3536 2.960 2.840 2.960 2.760 3.000 267,750 2.8288 1.37%
2016-05-26 0 0.365 0.365 0.390 0.360 0.365 36,000 13,020 0.3617 2.920 2.920 3.120 2.880 2.920 4,500 2.8933 -9.88%
2016-05-25 0 0.405 0.365 0.405 - - 0 0 - 3.240 2.920 3.240 - - 0 - -1.22%
2016-05-24 0 0.410 0.360 0.410 0.340 0.410 468,000 169,920 0.3631 3.280 2.880 3.280 2.720 3.280 58,500 2.9046 3.80%
2016-05-23 0 0.395 0.370 0.410 0.395 0.395 120,000 47,400 0.3950 3.160 2.960 3.280 3.160 3.160 15,000 3.1600 -1.25%
2016-05-20 0 0.400 0.385 0.410 - - 0 0 - 3.200 3.080 3.280 - - 0 - 0.00%
2016-05-19 0 0.400 0.380 0.410 0.400 0.425 450,000 185,280 0.4117 3.200 3.040 3.280 3.200 3.400 56,250 3.2939 -3.61%
2016-05-18 0 0.415 0.405 0.425 0.415 0.425 184,000 76,420 0.4153 3.320 3.240 3.400 3.320 3.400 23,000 3.3226 -1.19%
2016-05-17 0 0.420 0.415 0.435 0.415 0.440 4,170,000 1,765,380 0.4234 3.360 3.320 3.480 3.320 3.520 521,250 3.3868 3.70%
2016-05-16 0 0.405 0.405 0.415 0.400 0.415 942,000 383,220 0.4068 3.240 3.240 3.320 3.200 3.320 117,750 3.2545 2.53%
2016-05-13 0 0.395 0.395 0.410 0.395 0.395 420,000 165,900 0.3950 3.160 3.160 3.280 3.160 3.160 52,500 3.1600 0.00%
2016-05-12 0 0.395 0.395 0.420 0.395 0.400 336,000 132,900 0.3955 3.160 3.160 3.360 3.160 3.200 42,000 3.1643 -1.25%
2016-05-11 0 0.400 0.395 0.415 0.400 0.450 948,000 404,640 0.4268 3.200 3.160 3.320 3.200 3.600 118,500 3.4147 -11.11%
2016-05-10 0 0.450 0.430 0.450 0.445 0.450 36,000 16,050 0.4458 3.600 3.440 3.600 3.560 3.600 4,500 3.5667 1.12%
2016-05-09 0 0.445 0.420 0.445 0.410 0.445 1,632,000 697,530 0.4274 3.560 3.360 3.560 3.280 3.560 204,000 3.4193 2.30%
2016-05-06 0 0.435 0.420 0.435 0.420 0.495 4,866,000 2,153,100 0.4425 3.480 3.360 3.480 3.360 3.960 608,250 3.5398 6.10%
2016-05-05 0 0.410 0.385 0.410 0.410 0.410 6,000 2,460 0.4100 3.280 3.080 3.280 3.280 3.280 750 3.2800 5.13%
2016-05-04 0 0.390 0.380 0.410 0.390 0.395 324,000 127,080 0.3922 3.120 3.040 3.280 3.120 3.160 40,500 3.1378 -6.02%
2016-05-03 0 0.415 0.405 0.420 0.395 0.425 2,436,000 992,880 0.4076 3.320 3.240 3.360 3.160 3.400 304,500 3.2607 3.75%
2016-04-29 0 0.400 0.380 0.400 0.390 0.405 1,650,000 655,110 0.3970 3.200 3.040 3.200 3.120 3.240 206,250 3.1763 3.90%
2016-04-28 0 0.385 0.380 0.390 0.380 0.390 426,000 163,230 0.3832 3.080 3.040 3.120 3.040 3.120 53,250 3.0654 1.32%
2016-04-27 0 0.380 0.370 0.380 0.370 0.390 126,000 47,610 0.3779 3.040 2.960 3.040 2.960 3.120 15,750 3.0229 2.70%
2016-04-26 0 0.370 0.370 0.390 0.370 0.410 516,000 195,150 0.3782 2.960 2.960 3.120 2.960 3.280 64,500 3.0256 -5.13%
2016-04-25 0 0.390 0.390 0.395 0.355 0.405 4,210,000 1,586,760 0.3769 3.120 3.120 3.160 2.840 3.240 526,250 3.0152 11.43%
2016-04-22 0 0.350 0.355 0.365 0.345 0.380 2,706,000 980,220 0.3622 2.800 2.840 2.920 2.760 3.040 338,250 2.8979 1.45%
2016-04-21 0 0.345 0.330 0.345 0.330 0.350 54,000 18,420 0.3411 2.760 2.640 2.760 2.640 2.800 6,750 2.7289 1.47%
2016-04-20 0 0.340 0.335 0.340 0.335 0.370 144,000 48,990 0.3402 2.720 2.680 2.720 2.680 2.960 18,000 2.7217 -2.86%
2016-04-19 0 0.350 0.345 0.350 0.335 0.360 48,000 16,650 0.3469 2.800 2.760 2.800 2.680 2.880 6,000 2.7750 2.94%
2016-04-18 0 0.340 0.330 0.340 0.345 0.375 48,000 16,770 0.3494 2.720 2.640 2.720 2.760 3.000 6,000 2.7950 1.49%
2016-04-15 0 0.335 0.330 0.345 0.335 0.375 252,000 86,700 0.3440 2.680 2.640 2.760 2.680 3.000 31,500 2.7524 -1.47%
2016-04-14 0 0.340 0.330 0.340 0.330 0.355 294,000 98,970 0.3366 2.720 2.640 2.720 2.640 2.840 36,750 2.6931 3.03%
2016-04-13 0 0.330 0.330 0.345 0.330 0.355 228,000 79,140 0.3471 2.640 2.640 2.760 2.640 2.840 28,500 2.7768 -4.35%
2016-04-12 0 0.345 0.330 0.345 0.335 0.350 1,782,000 602,310 0.3380 2.760 2.640 2.760 2.680 2.800 222,750 2.7040 2.99%
2016-04-11 0 0.335 0.330 0.335 0.315 0.360 3,594,000 1,197,420 0.3332 2.680 2.640 2.680 2.520 2.880 449,250 2.6654 4.69%
2016-04-08 0 0.320 0.320 0.335 0.320 0.335 84,000 27,870 0.3318 2.560 2.560 2.680 2.560 2.680 10,500 2.6543 -5.88%
2016-04-07 0 0.340 0.325 0.340 0.320 0.350 444,000 143,550 0.3233 2.720 2.600 2.720 2.560 2.800 55,500 2.5865 4.62%
2016-04-06 0 0.325 0.315 0.325 0.325 0.330 54,000 17,580 0.3256 2.600 2.520 2.600 2.600 2.640 6,750 2.6044 -1.52%
2016-04-05 0 0.330 0.310 0.330 0.325 0.335 66,000 21,810 0.3305 2.640 2.480 2.640 2.600 2.680 8,250 2.6436 1.54%
2016-04-01 0 0.325 0.325 0.330 0.325 0.340 48,000 15,690 0.3269 2.600 2.600 2.640 2.600 2.720 6,000 2.6150 1.56%
2016-03-31 0 0.320 0.320 0.330 0.320 0.330 4,842,000 1,596,840 0.3298 2.560 2.560 2.640 2.560 2.640 605,250 2.6383 -3.03%
2016-03-30 0 0.330 0.325 0.330 0.330 0.335 102,000 33,960 0.3329 2.640 2.600 2.640 2.640 2.680 12,750 2.6635 1.54%
2016-03-29 0 0.325 0.325 0.330 0.325 0.330 876,000 288,000 0.3288 2.600 2.600 2.640 2.600 2.640 109,500 2.6301 -4.41%
2016-03-24 0 0.340 0.325 0.340 0.330 0.345 1,764,000 582,510 0.3302 2.720 2.600 2.720 2.640 2.760 220,500 2.6418 3.03%
2016-03-23 0 0.330 0.330 0.345 0.330 0.350 282,000 93,330 0.3310 2.640 2.640 2.760 2.640 2.800 35,250 2.6477 0.00%
2016-03-22 0 0.330 0.330 0.345 0.325 0.350 306,000 100,590 0.3287 2.640 2.640 2.760 2.600 2.800 38,250 2.6298 -1.49%
2016-03-21 0 0.335 0.325 0.340 0.325 0.360 1,074,000 364,350 0.3392 2.680 2.600 2.720 2.600 2.880 134,250 2.7140 1.52%
2016-03-18 0 0.330 0.330 0.340 0.330 0.360 396,000 131,760 0.3327 2.640 2.640 2.720 2.640 2.880 49,500 2.6618 0.00%
2016-03-17 0 0.330 0.325 0.350 0.330 0.330 120,000 39,600 0.3300 2.640 2.600 2.800 2.640 2.640 15,000 2.6400 -1.49%
2016-03-16 0 0.335 0.330 0.340 0.335 0.335 60,000 20,100 0.3350 2.680 2.640 2.720 2.680 2.680 7,500 2.6800 0.00%
2016-03-15 0 0.335 0.325 0.335 0.335 0.360 30,000 10,200 0.3400 2.680 2.600 2.680 2.680 2.880 3,750 2.7200 1.52%
2016-03-14 0 0.330 0.325 0.340 0.320 0.340 426,000 138,540 0.3252 2.640 2.600 2.720 2.560 2.720 53,250 2.6017 -1.49%
2016-03-11 0 0.335 0.320 0.340 0.320 0.345 858,000 279,300 0.3255 2.680 2.560 2.720 2.560 2.760 107,250 2.6042 4.69%
2016-03-10 0 0.320 0.320 0.325 0.320 0.330 1,518,000 498,810 0.3286 2.560 2.560 2.600 2.560 2.640 189,750 2.6288 -1.54%
2016-03-09 0 0.325 0.320 0.325 0.310 0.330 858,000 275,250 0.3208 2.600 2.560 2.600 2.480 2.640 107,250 2.5664 3.17%
2016-03-08 0 0.315 0.310 0.315 0.315 0.355 1,818,000 574,290 0.3159 2.520 2.480 2.520 2.520 2.840 227,250 2.5271 -3.08%
2016-03-07 0 0.325 0.310 0.325 0.300 0.370 2,052,000 637,560 0.3107 2.600 2.480 2.600 2.400 2.960 256,500 2.4856 1.56%
2016-03-04 0 0.320 0.305 0.320 0.315 0.320 72,000 22,890 0.3179 2.560 2.440 2.560 2.520 2.560 9,000 2.5433 4.92%
2016-03-03 0 0.305 0.295 0.310 0.305 0.310 336,000 102,630 0.3054 2.440 2.360 2.480 2.440 2.480 42,000 2.4436 -1.61%
2016-03-02 0 0.310 0.300 0.315 0.300 0.310 726,000 220,140 0.3032 2.480 2.400 2.520 2.400 2.480 90,750 2.4258 0.00%
2016-03-01 0 0.310 0.290 0.320 0.310 0.310 84,000 26,040 0.3100 2.480 2.320 2.560 2.480 2.480 10,500 2.4800 0.00%
2016-02-29 0 0.310 0.285 0.315 - - 0 0 - 2.480 2.280 2.520 - - 0 - 0.00%
2016-02-26 0 0.310 0.295 0.310 - - 0 0 - 2.480 2.360 2.480 - - 0 - -1.59%
2016-02-25 0 0.315 0.295 0.315 0.300 0.315 780,000 234,300 0.3004 2.520 2.360 2.520 2.400 2.520 97,500 2.4031 1.61%
2016-02-24 0 0.310 0.305 0.315 0.300 0.315 1,596,000 491,220 0.3078 2.480 2.440 2.520 2.400 2.520 199,500 2.4623 -1.59%
2016-02-23 0 0.315 0.300 0.315 0.295 0.315 144,000 43,440 0.3017 2.520 2.400 2.520 2.360 2.520 18,000 2.4133 5.00%
2016-02-22 0 0.300 0.290 0.310 0.290 0.340 1,056,000 318,990 0.3021 2.400 2.320 2.480 2.320 2.720 132,000 2.4166 -4.76%
2016-02-19 0 0.315 0.305 0.315 0.315 0.320 330,000 103,980 0.3151 2.520 2.440 2.520 2.520 2.560 41,250 2.5207 0.00%
2016-02-18 0 0.315 0.300 0.315 0.300 0.340 228,000 69,540 0.3050 2.520 2.400 2.520 2.400 2.720 28,500 2.4400 -1.56%
2016-02-17 0 0.320 0.285 0.320 0.320 0.325 24,000 7,740 0.3225 2.560 2.280 2.560 2.560 2.600 3,000 2.5800 -1.54%
2016-02-16 0 0.325 0.305 0.325 0.305 0.335 168,000 53,880 0.3207 2.600 2.440 2.600 2.440 2.680 21,000 2.5657 8.33%
2016-02-15 0 0.300 0.290 0.305 0.270 0.300 234,000 66,570 0.2845 2.400 2.320 2.440 2.160 2.400 29,250 2.2759 -1.64%
2016-02-12 0 0.305 0.290 0.310 0.280 0.305 60,000 18,090 0.3015 2.440 2.320 2.480 2.240 2.440 7,500 2.4120 7.02%
2016-02-11 0 0.285 0.285 0.295 0.275 0.280 42,000 11,700 0.2786 2.280 2.280 2.360 2.200 2.240 5,250 2.2286 -5.00%
2016-02-05 0 0.300 0.295 0.310 0.280 0.315 480,000 143,160 0.2983 2.400 2.360 2.480 2.240 2.520 60,000 2.3860 -1.64%
2016-02-04 0 0.305 0.305 0.310 0.300 0.320 534,000 160,710 0.3010 2.440 2.440 2.480 2.400 2.560 66,750 2.4076 -4.69%
2016-02-03 0 0.320 0.300 0.320 0.300 0.350 654,000 198,240 0.3031 2.560 2.400 2.560 2.400 2.800 81,750 2.4250 6.67%
2016-02-02 0 0.300 0.300 0.330 0.300 0.335 30,000 9,780 0.3260 2.400 2.400 2.640 2.400 2.680 3,750 2.6080 -3.23%
2016-02-01 0 0.310 0.280 0.310 0.280 0.310 78,000 22,020 0.2823 2.480 2.240 2.480 2.240 2.480 9,750 2.2585 3.33%
2016-01-29 0 0.300 0.300 0.320 0.300 0.330 240,000 73,080 0.3045 2.400 2.400 2.560 2.400 2.640 30,000 2.4360 -3.23%
2016-01-28 0 0.310 0.290 0.310 0.290 0.335 54,000 16,410 0.3039 2.480 2.320 2.480 2.320 2.680 6,750 2.4311 -4.62%
2016-01-27 0 0.325 0.285 0.325 0.335 0.335 24,000 8,040 0.3350 2.600 2.280 2.600 2.680 2.680 3,000 2.6800 3.17%
2016-01-26 0 0.315 0.280 0.315 0.300 0.330 90,000 28,200 0.3133 2.520 2.240 2.520 2.400 2.640 11,250 2.5067 1.61%
2016-01-25 0 0.310 0.305 0.330 0.310 0.350 36,000 11,400 0.3167 2.480 2.440 2.640 2.480 2.800 4,500 2.5333 -6.06%
2016-01-22 0 0.330 0.275 0.330 0.290 0.335 120,000 35,340 0.2945 2.640 2.200 2.640 2.320 2.680 15,000 2.3560 13.79%
2016-01-21 0 0.290 0.285 0.335 - - 0 0 - 2.320 2.280 2.680 - - 0 - 0.00%
2016-01-20 0 0.290 0.290 0.315 0.290 0.320 294,000 86,070 0.2928 2.320 2.320 2.520 2.320 2.560 36,750 2.3420 -10.77%
2016-01-19 0 0.325 0.300 0.325 0.310 0.350 96,000 31,620 0.3294 2.600 2.400 2.600 2.480 2.800 12,000 2.6350 4.84%
2016-01-18 0 0.310 0.300 0.345 0.300 0.350 1,734,000 537,810 0.3102 2.480 2.400 2.760 2.400 2.800 216,750 2.4812 0.00%
2016-01-15 0 0.310 0.310 0.325 0.285 0.320 120,000 37,230 0.3103 2.480 2.480 2.600 2.280 2.560 15,000 2.4820 -8.82%
2016-01-14 0 0.340 0.325 0.340 0.330 0.350 162,000 54,480 0.3363 2.720 2.600 2.720 2.640 2.800 20,250 2.6904 1.49%
2016-01-13 0 0.335 0.310 0.345 0.335 0.365 294,000 98,670 0.3356 2.680 2.480 2.760 2.680 2.920 36,750 2.6849 -4.29%
2016-01-12 0 0.350 0.335 0.360 0.335 0.365 1,620,000 553,920 0.3419 2.800 2.680 2.880 2.680 2.920 202,500 2.7354 0.00%
2016-01-11 0 0.350 0.345 0.365 0.345 0.385 1,626,000 583,710 0.3590 2.800 2.760 2.920 2.760 3.080 203,250 2.8719 -2.78%
2016-01-08 0 0.360 0.335 0.360 0.330 0.360 408,000 136,230 0.3339 2.880 2.680 2.880 2.640 2.880 51,000 2.6712 10.77%
2016-01-07 0 0.325 0.325 0.355 0.320 0.350 72,000 24,840 0.3450 2.600 2.600 2.840 2.560 2.800 9,000 2.7600 -8.45%
2016-01-06 0 0.355 0.355 0.365 0.350 0.365 612,000 220,020 0.3595 2.840 2.840 2.920 2.800 2.920 76,500 2.8761 -4.05%
2016-01-05 0 0.370 0.360 0.370 0.355 0.370 324,000 117,450 0.3625 2.960 2.880 2.960 2.840 2.960 40,500 2.9000 4.23%
2016-01-04 0 0.355 0.355 0.365 0.355 0.365 216,000 78,630 0.3640 2.840 2.840 2.920 2.840 2.920 27,000 2.9122 -5.33%
2015-12-31 0 0.375 0.365 0.375 0.365 0.395 180,000 65,940 0.3663 3.000 2.920 3.000 2.920 3.160 22,500 2.9307 2.74%
2015-12-30 0 0.365 0.365 0.385 0.365 0.365 102,000 37,230 0.3650 2.920 2.920 3.080 2.920 2.920 12,750 2.9200 -1.35%
2015-12-29 0 0.370 0.370 0.390 0.370 0.370 318,000 117,660 0.3700 2.960 2.960 3.120 2.960 2.960 39,750 2.9600 0.00%
2015-12-28 0 0.370 0.360 0.385 0.365 0.375 594,000 218,130 0.3672 2.960 2.880 3.080 2.920 3.000 74,250 2.9378 0.00%
2015-12-24 0 0.370 0.365 0.370 0.370 0.370 54,000 19,980 0.3700 2.960 2.920 2.960 2.960 2.960 6,750 2.9600 0.00%
2015-12-23 0 0.370 0.370 0.400 0.370 0.370 1,500,000 555,000 0.3700 2.960 2.960 3.200 2.960 2.960 187,500 2.9600 1.37%
2015-12-22 0 0.365 0.360 0.390 0.360 0.365 36,000 13,050 0.3625 2.920 2.880 3.120 2.880 2.920 4,500 2.9000 -3.95%
2015-12-21 0 0.380 0.360 0.380 - - 0 0 - 3.040 2.880 3.040 - - 0 - 0.00%
2015-12-18 0 0.380 0.375 0.380 - - 0 0 - 3.040 3.000 3.040 - - 0 - 0.00%
2015-12-17 0 0.380 0.375 0.380 0.370 0.380 402,000 150,870 0.3753 3.040 3.000 3.040 2.960 3.040 50,250 3.0024 -2.56%
2015-12-16 0 0.390 0.380 0.390 0.370 0.390 384,000 143,760 0.3744 3.120 3.040 3.120 2.960 3.120 48,000 2.9950 5.41%
2015-12-15 0 0.370 0.370 0.385 0.370 0.370 546,000 202,020 0.3700 2.960 2.960 3.080 2.960 2.960 68,250 2.9600 -2.63%
2015-12-14 0 0.380 0.380 0.390 0.370 0.380 516,000 195,660 0.3792 3.040 3.040 3.120 2.960 3.040 64,500 3.0335 0.00%
2015-12-11 0 0.380 0.380 0.410 0.380 0.390 228,000 87,960 0.3858 3.040 3.040 3.280 3.040 3.120 28,500 3.0863 -2.56%
2015-12-10 0 0.390 0.390 0.400 0.385 0.390 888,000 344,130 0.3875 3.120 3.120 3.200 3.080 3.120 111,000 3.1003 -2.50%
2015-12-09 0 0.400 0.395 0.400 0.395 0.410 702,000 278,190 0.3963 3.200 3.160 3.200 3.160 3.280 87,750 3.1703 0.00%
2015-12-08 0 0.400 0.400 0.410 0.395 0.425 1,602,000 647,160 0.4040 3.200 3.200 3.280 3.160 3.400 200,250 3.2318 -5.88%
2015-12-07 0 0.425 0.420 0.425 0.380 0.425 1,854,000 742,980 0.4007 3.400 3.360 3.400 3.040 3.400 231,750 3.2060 8.97%
2015-12-04 0 0.390 0.385 0.390 0.370 0.400 528,000 207,120 0.3923 3.120 3.080 3.120 2.960 3.200 66,000 3.1382 0.00%
2015-12-03 0 0.390 0.385 0.390 0.385 0.430 2,354,000 955,500 0.4059 3.120 3.080 3.120 3.080 3.440 294,250 3.2472 -4.88%
2015-12-02 0 0.410 0.410 0.415 0.370 0.415 8,346,000 3,306,510 0.3962 3.280 3.280 3.320 2.960 3.320 1,043,250 3.1694 10.81%
2015-12-01 0 0.370 0.370 0.375 0.355 0.380 2,832,000 1,045,410 0.3691 2.960 2.960 3.000 2.840 3.040 354,000 2.9531 5.71%
2015-11-30 0 0.350 0.350 0.360 0.350 0.350 48,000 16,800 0.3500 2.800 2.800 2.880 2.800 2.800 6,000 2.8000 0.00%
2015-11-27 0 0.350 0.345 0.365 0.335 0.430 3,570,000 1,314,120 0.3681 2.800 2.760 2.920 2.680 3.440 446,250 2.9448 -2.78%
2015-11-26 0 0.360 0.350 0.360 0.345 0.360 492,000 170,160 0.3459 2.880 2.800 2.880 2.760 2.880 61,500 2.7668 1.41%
2015-11-25 0 0.355 0.355 0.360 0.355 0.360 198,000 71,160 0.3594 2.840 2.840 2.880 2.840 2.880 24,750 2.8752 -1.39%
2015-11-24 0 0.360 0.350 0.360 0.345 0.360 528,000 184,800 0.3500 2.880 2.800 2.880 2.760 2.880 66,000 2.8000 1.41%
2015-11-23 0 0.355 0.350 0.355 0.345 0.390 3,258,000 1,174,620 0.3605 2.840 2.800 2.840 2.760 3.120 407,250 2.8843 -1.39%
2015-11-20 0 0.360 0.360 0.365 0.360 0.390 936,000 338,820 0.3620 2.880 2.880 2.920 2.880 3.120 117,000 2.8959 0.00%
2015-11-19 0 0.360 0.345 0.360 0.365 0.365 6,000 2,190 0.3650 2.880 2.760 2.880 2.920 2.920 750 2.9200 1.41%
2015-11-18 0 0.355 0.345 0.360 0.340 0.355 180,000 61,920 0.3440 2.840 2.760 2.880 2.720 2.840 22,500 2.7520 1.43%
2015-11-17 0 0.350 0.345 0.355 0.350 0.370 222,000 77,820 0.3505 2.800 2.760 2.840 2.800 2.960 27,750 2.8043 0.00%
2015-11-16 0 0.350 0.345 0.350 0.345 0.350 126,000 43,590 0.3460 2.800 2.760 2.800 2.760 2.800 15,750 2.7676 -5.41%
2015-11-13 0 0.370 0.345 0.370 - - 0 0 - 2.960 2.760 2.960 - - 0 - 0.00%
2015-11-12 0 0.370 0.360 0.370 0.360 0.430 426,000 158,460 0.3720 2.960 2.880 2.960 2.880 3.440 53,250 2.9758 0.00%
2015-11-11 0 0.370 0.350 0.370 0.370 0.370 480,000 177,600 0.3700 2.960 2.800 2.960 2.960 2.960 60,000 2.9600 5.71%
2015-11-10 0 0.350 0.335 0.370 - - 0 0 - 2.800 2.680 2.960 - - 0 - 0.00%
2015-11-09 0 0.350 0.350 0.365 0.350 0.365 216,000 75,690 0.3504 2.800 2.800 2.920 2.800 2.920 27,000 2.8033 -4.11%
2015-11-06 0 0.365 0.340 0.365 - - 0 0 - 2.920 2.720 2.920 - - 0 - 0.00%
2015-11-05 0 0.365 0.340 0.365 0.360 0.370 24,000 8,700 0.3625 2.920 2.720 2.920 2.880 2.960 3,000 2.9000 1.39%
2015-11-04 0 0.360 0.350 0.360 0.335 0.370 234,000 81,450 0.3481 2.880 2.800 2.880 2.680 2.960 29,250 2.7846 7.46%
2015-11-03 0 0.335 0.335 0.350 0.330 0.330 330,000 108,900 0.3300 2.680 2.680 2.800 2.640 2.640 41,250 2.6400 -4.29%
2015-11-02 0 0.350 0.345 0.360 0.350 0.350 216,000 75,600 0.3500 2.800 2.760 2.880 2.800 2.800 27,000 2.8000 0.00%
2015-10-30 0 0.350 0.350 0.355 0.350 0.350 30,000 10,500 0.3500 2.800 2.800 2.840 2.800 2.800 3,750 2.8000 -2.78%
2015-10-29 0 0.360 0.350 0.360 0.360 0.360 210,000 75,600 0.3600 2.880 2.800 2.880 2.880 2.880 26,250 2.8800 0.00%
2015-10-28 0 0.360 0.335 0.360 0.365 0.370 150,000 55,470 0.3698 2.880 2.680 2.880 2.920 2.960 18,750 2.9584 2.86%
2015-10-27 0 0.350 0.340 0.375 - - 0 0 - 2.800 2.720 3.000 - - 0 - 0.00%
2015-10-26 0 0.350 0.345 0.360 0.350 0.350 96,000 33,600 0.3500 2.800 2.760 2.880 2.800 2.800 12,000 2.8000 -4.11%
2015-10-23 0 0.365 0.355 0.365 0.365 0.365 204,000 74,460 0.3650 2.920 2.840 2.920 2.920 2.920 25,500 2.9200 -1.35%
2015-10-22 0 0.370 0.335 0.370 0.330 0.370 846,000 287,520 0.3399 2.960 2.680 2.960 2.640 2.960 105,750 2.7189 5.71%
2015-10-20 0 0.350 0.350 0.355 0.345 0.370 294,000 102,480 0.3486 2.800 2.800 2.840 2.760 2.960 36,750 2.7886 -1.41%
2015-10-19 0 0.355 0.355 0.375 0.355 0.355 96,000 34,080 0.3550 2.840 2.840 3.000 2.840 2.840 12,000 2.8400 0.00%
2015-10-16 0 0.355 0.355 0.360 0.345 0.355 156,000 54,750 0.3510 2.840 2.840 2.880 2.760 2.840 19,500 2.8077 -2.74%
2015-10-15 0 0.365 0.350 0.370 0.350 0.365 396,000 141,090 0.3563 2.920 2.800 2.960 2.800 2.920 49,500 2.8503 1.39%
2015-10-14 0 0.360 0.340 0.360 0.360 0.360 6,000 2,160 0.3600 2.880 2.720 2.880 2.880 2.880 750 2.8800 1.41%
2015-10-13 0 0.355 0.350 0.360 0.350 0.375 2,766,000 980,430 0.3545 2.840 2.800 2.880 2.800 3.000 345,750 2.8357 -5.33%
2015-10-12 0 0.375 0.370 0.380 0.375 0.390 114,000 43,470 0.3813 3.000 2.960 3.040 3.000 3.120 14,250 3.0505 -1.32%
2015-10-09 0 0.380 0.375 0.385 0.380 0.390 408,000 155,220 0.3804 3.040 3.000 3.080 3.040 3.120 51,000 3.0435 0.00%
2015-10-08 0 0.380 0.370 0.385 0.375 0.415 1,014,000 391,890 0.3865 3.040 2.960 3.080 3.000 3.320 126,750 3.0918 -1.30%
2015-10-07 0 0.385 0.380 0.390 0.370 0.405 534,000 204,360 0.3827 3.080 3.040 3.120 2.960 3.240 66,750 3.0616 -1.28%
2015-10-06 0 0.390 0.360 0.390 0.350 0.395 156,000 59,310 0.3802 3.120 2.880 3.120 2.800 3.160 19,500 3.0415 2.63%
2015-10-05 0 0.380 0.355 0.380 0.415 0.415 6,000 2,490 0.4150 3.040 2.840 3.040 3.320 3.320 750 3.3200 0.00%
2015-10-02 0 0.380 0.365 0.390 0.380 0.380 54,000 20,520 0.3800 3.040 2.920 3.120 3.040 3.040 6,750 3.0400 0.00%
2015-09-30 0 0.380 0.365 0.380 0.360 0.380 252,000 90,840 0.3605 3.040 2.920 3.040 2.880 3.040 31,500 2.8838 -2.56%
2015-09-29 0 0.390 0.340 0.390 0.330 0.400 738,000 258,120 0.3498 3.120 2.720 3.120 2.640 3.200 92,250 2.7980 9.86%
2015-09-25 0 0.355 0.355 0.370 0.345 0.345 120,000 41,400 0.3450 2.840 2.840 2.960 2.760 2.760 15,000 2.7600 0.00%
2015-09-24 0 0.355 0.355 0.390 - - 0 0 - 2.840 2.840 3.120 - - 0 - 0.00%
2015-09-23 0 0.355 0.355 0.360 0.350 0.370 264,000 95,400 0.3614 2.840 2.840 2.880 2.800 2.960 33,000 2.8909 -11.25%
2015-09-22 0 0.400 0.345 0.400 0.385 0.400 24,000 9,420 0.3925 3.200 2.760 3.200 3.080 3.200 3,000 3.1400 3.90%
2015-09-21 0 0.385 0.360 0.390 0.350 0.385 12,000 4,410 0.3675 3.080 2.880 3.120 2.800 3.080 1,500 2.9400 -2.53%
2015-09-18 0 0.395 0.395 0.400 0.360 0.410 396,000 151,530 0.3827 3.160 3.160 3.200 2.880 3.280 49,500 3.0612 6.76%
2015-09-17 0 0.370 0.345 0.370 0.365 0.375 1,068,000 394,680 0.3696 2.960 2.760 2.960 2.920 3.000 133,500 2.9564 8.82%
2015-09-16 0 0.340 0.310 0.360 0.305 0.340 102,000 34,320 0.3365 2.720 2.480 2.880 2.440 2.720 12,750 2.6918 3.03%
2015-09-15 0 0.330 0.290 0.330 - - 0 0 - 2.640 2.320 2.640 - - 0 - 0.00%
2015-09-14 0 0.330 0.325 0.340 0.320 0.330 390,000 125,100 0.3208 2.640 2.600 2.720 2.560 2.640 48,750 2.5662 -4.35%
2015-09-11 0 0.345 0.330 0.345 0.325 0.345 438,000 150,030 0.3425 2.760 2.640 2.760 2.600 2.760 54,750 2.7403 -4.17%
2015-09-10 0 0.360 0.320 0.365 - - 0 0 - 2.880 2.560 2.920 - - 0 - 0.00%
2015-09-09 0 0.360 0.325 0.360 0.360 0.360 36,000 12,960 0.3600 2.880 2.600 2.880 2.880 2.880 4,500 2.8800 7.46%
2015-09-08 0 0.335 0.330 0.365 0.330 0.365 48,000 16,470 0.3431 2.680 2.640 2.920 2.640 2.920 6,000 2.7450 8.06%
2015-09-07 0 0.310 0.310 0.330 0.305 0.310 174,000 54,390 0.3126 2.480 2.480 2.640 2.440 2.480 21,750 2.5007 3.33%
2015-09-04 0 0.300 0.300 0.330 0.290 0.320 78,000 24,180 0.3100 2.400 2.400 2.640 2.320 2.560 9,750 2.4800 -6.25%
2015-09-02 0 0.320 0.305 0.320 - - 0 0 - 2.560 2.440 2.560 - - 0 - -3.03%
2015-09-01 0 0.330 0.320 0.330 0.310 0.330 252,000 79,620 0.3160 2.640 2.560 2.640 2.480 2.640 31,500 2.5276 10.00%
2015-08-31 0 0.300 0.300 0.315 0.300 0.300 666,000 199,800 0.3000 2.400 2.400 2.520 2.400 2.400 83,250 2.4000 -3.23%
2015-08-28 0 0.310 0.310 0.325 0.300 0.320 2,190,000 672,480 0.3071 2.480 2.480 2.600 2.400 2.560 273,750 2.4565 0.00%
2015-08-27 0 0.310 0.300 0.310 0.300 0.315 648,000 195,720 0.3020 2.480 2.400 2.480 2.400 2.520 81,000 2.4163 6.90%
2015-08-26 0 0.290 0.300 0.305 0.270 0.315 3,462,000 1,018,860 0.2943 2.320 2.400 2.440 2.160 2.520 432,750 2.3544 -3.33%
2015-08-25 0 0.300 0.285 0.300 0.255 0.315 3,222,000 956,820 0.2970 2.400 2.280 2.400 2.040 2.520 402,750 2.3757 -1.64%
2015-08-24 0 0.305 0.285 0.310 0.260 0.320 762,000 223,260 0.2930 2.440 2.280 2.480 2.080 2.560 95,250 2.3439 -10.29%
2015-08-21 0 0.340 0.340 0.360 0.330 0.370 1,104,000 393,240 0.3562 2.720 2.720 2.880 2.640 2.960 138,000 2.8496 -8.11%
2015-08-20 0 0.370 0.370 0.375 0.370 0.370 198,000 73,260 0.3700 2.960 2.960 3.000 2.960 2.960 24,750 2.9600 -1.33%
2015-08-19 0 0.375 0.360 0.390 0.350 0.375 1,086,000 391,290 0.3603 3.000 2.880 3.120 2.800 3.000 135,750 2.8824 2.74%
2015-08-18 0 0.365 0.365 0.370 0.360 0.500 1,392,000 514,710 0.3698 2.920 2.920 2.960 2.880 4.000 174,000 2.9581 -1.35%
2015-08-17 0 0.370 0.370 0.380 0.360 0.375 360,000 130,920 0.3637 2.960 2.960 3.040 2.880 3.000 45,000 2.9093 -2.63%
2015-08-14 0 0.380 0.390 0.395 0.380 0.395 72,000 28,080 0.3900 3.040 3.120 3.160 3.040 3.160 9,000 3.1200 -5.00%
2015-08-13 0 0.400 0.395 0.400 0.395 0.450 900,000 362,760 0.4031 3.200 3.160 3.200 3.160 3.600 112,500 3.2245 1.27%
2015-08-12 0 0.395 0.375 0.400 0.350 0.400 414,000 153,900 0.3717 3.160 3.000 3.200 2.800 3.200 51,750 2.9739 -3.66%
2015-08-11 0 0.410 0.400 0.410 0.400 0.430 846,000 343,380 0.4059 3.280 3.200 3.280 3.200 3.440 105,750 3.2471 0.00%
2015-08-10 0 0.410 0.410 0.420 0.410 0.410 318,000 130,380 0.4100 3.280 3.280 3.360 3.280 3.280 39,750 3.2800 2.50%
2015-08-07 0 0.400 0.400 0.410 0.400 0.410 414,000 167,790 0.4053 3.200 3.200 3.280 3.200 3.280 51,750 3.2423 0.00%
2015-08-06 0 0.400 0.400 0.405 0.395 0.405 966,000 383,370 0.3969 3.200 3.200 3.240 3.160 3.240 120,750 3.1749 1.27%
2015-08-05 0 0.395 0.380 0.400 0.380 0.405 264,000 102,510 0.3883 3.160 3.040 3.200 3.040 3.240 33,000 3.1064 3.95%
2015-08-04 0 0.380 0.385 0.410 0.350 0.410 288,000 113,460 0.3940 3.040 3.080 3.280 2.800 3.280 36,000 3.1517 -2.56%
2015-08-03 0 0.390 0.345 0.400 - - 0 0 - 3.120 2.760 3.200 - - 0 - 0.00%
2015-07-31 0 0.390 0.375 0.400 0.380 0.410 732,000 282,690 0.3862 3.120 3.000 3.200 3.040 3.280 91,500 3.0895 -1.27%
2015-07-30 0 0.395 0.380 0.410 0.385 0.415 864,000 344,280 0.3985 3.160 3.040 3.280 3.080 3.320 108,000 3.1878 -1.25%
2015-07-29 0 0.400 0.385 0.435 0.385 0.400 180,000 70,200 0.3900 3.200 3.080 3.480 3.080 3.200 22,500 3.1200 3.90%
2015-07-28 0 0.385 0.380 0.400 0.340 0.390 750,000 284,580 0.3794 3.080 3.040 3.200 2.720 3.120 93,750 3.0355 6.94%
2015-07-27 0 0.360 0.345 0.360 0.355 0.420 630,000 227,310 0.3608 2.880 2.760 2.880 2.840 3.360 78,750 2.8865 -7.69%
2015-07-24 0 0.390 0.390 0.415 0.390 0.430 480,000 198,870 0.4143 3.120 3.120 3.320 3.120 3.440 60,000 3.3145 -7.14%
2015-07-23 0 0.420 0.385 0.420 0.405 0.425 714,000 297,150 0.4162 3.360 3.080 3.360 3.240 3.400 89,250 3.3294 1.20%
2015-07-22 0 0.415 0.405 0.415 0.400 0.430 3,978,000 1,648,860 0.4145 3.320 3.240 3.320 3.200 3.440 497,250 3.3160 3.75%
2015-07-21 0 0.400 0.400 0.410 0.325 0.415 792,000 322,050 0.4066 3.200 3.200 3.280 2.600 3.320 99,000 3.2530 0.00%
2015-07-20 0 0.400 0.400 0.425 0.400 0.445 768,000 307,650 0.4006 3.200 3.200 3.400 3.200 3.560 96,000 3.2047 0.00%
2015-07-17 0 0.400 0.395 0.400 0.395 0.445 174,000 71,670 0.4119 3.200 3.160 3.200 3.160 3.560 21,750 3.2952 1.27%
2015-07-16 0 0.395 0.395 0.400 0.395 0.395 276,000 109,020 0.3950 3.160 3.160 3.200 3.160 3.160 34,500 3.1600 -1.25%
2015-07-15 0 0.400 0.385 0.400 0.385 0.410 1,140,000 457,590 0.4014 3.200 3.080 3.200 3.080 3.280 142,500 3.2112 -3.61%
2015-07-14 0 0.415 0.395 0.415 0.405 0.490 2,778,000 1,190,160 0.4284 3.320 3.160 3.320 3.240 3.920 347,250 3.4274 0.00%
2015-07-13 0 0.415 0.430 0.440 0.375 0.430 2,058,000 809,760 0.3935 3.320 3.440 3.520 3.000 3.440 257,250 3.1478 -1.19%
2015-07-10 0 0.420 0.410 0.430 0.330 0.490 13,580,000 5,598,330 0.4122 3.360 3.280 3.440 2.640 3.920 1,697,500 3.2980 27.27%
2015-07-09 0 0.330 0.280 0.330 0.236 0.330 8,598,000 2,301,258 0.2677 2.640 2.240 2.640 1.888 2.640 1,074,750 2.1412 64.18%
2015-07-08 0 0.201 0.201 0.220 0.193 0.260 20,994,000 4,420,104 0.2105 1.608 1.608 1.760 1.544 2.080 2,624,250 1.6843 -24.15%
2015-07-07 0 0.265 0.265 0.280 0.265 0.350 8,208,000 2,391,660 0.2914 2.120 2.120 2.240 2.120 2.800 1,026,000 2.3311 -26.39%
2015-07-06 0 0.360 0.320 0.360 0.280 0.420 8,394,000 2,729,580 0.3252 2.880 2.560 2.880 2.240 3.360 1,049,250 2.6015 -14.29%
2015-07-03 0 0.420 0.410 0.420 0.415 0.470 2,532,000 1,082,850 0.4277 3.360 3.280 3.360 3.320 3.760 316,500 3.4213 -12.50%
2015-07-02 0 0.480 0.455 0.490 0.460 0.480 1,758,000 834,150 0.4745 3.840 3.640 3.920 3.680 3.840 219,750 3.7959 -2.04%
2015-06-30 0 0.490 0.485 0.495 0.470 0.495 1,782,000 862,770 0.4842 3.920 3.880 3.960 3.760 3.960 222,750 3.8733 2.08%
2015-06-29 0 0.480 0.460 0.485 0.460 0.540 3,072,000 1,493,340 0.4861 3.840 3.680 3.880 3.680 4.320 384,000 3.8889 -7.69%
2015-06-26 0 0.520 0.510 0.540 0.520 0.550 3,076,000 1,627,620 0.5291 4.160 4.080 4.320 4.160 4.400 384,500 4.2331 -7.14%
2015-06-25 0 0.560 0.550 0.560 0.530 0.560 2,334,000 1,281,960 0.5493 4.480 4.400 4.480 4.240 4.480 291,750 4.3940 1.82%
2015-06-24 0 0.550 0.530 0.550 0.530 0.560 648,000 347,100 0.5356 4.400 4.240 4.400 4.240 4.480 81,000 4.2852 1.85%
2015-06-23 0 0.540 0.530 0.540 0.530 0.550 1,054,000 562,120 0.5333 4.320 4.240 4.320 4.240 4.400 131,750 4.2666 1.89%
2015-06-22 0 0.530 0.530 0.540 0.520 0.540 2,370,000 1,256,040 0.5300 4.240 4.240 4.320 4.160 4.320 296,250 4.2398 -7.02%
2015-06-19 0 0.570 0.550 0.570 0.520 0.580 6,924,000 3,799,140 0.5487 4.560 4.400 4.560 4.160 4.640 865,500 4.3895 9.62%
2015-06-18 0 0.520 0.520 0.530 0.510 0.560 3,948,000 2,088,120 0.5289 4.160 4.160 4.240 4.080 4.480 493,500 4.2312 -5.45%
2015-06-17 0 0.550 0.540 0.550 0.495 0.630 24,984,000 14,078,310 0.5635 4.400 4.320 4.400 3.960 5.040 3,123,000 4.5079 3.77%
2015-06-16 1 - - - - - 0 0 - 4.240 - - - - 0 - 0.00%
2015-06-15 0 0.530 0.540 0.550 0.510 0.670 10,002,000 5,374,980 0.5374 4.240 4.320 4.400 4.080 5.360 1,250,250 4.2991 -1.85%
2015-06-12 0 0.540 0.530 0.540 0.500 0.550 11,172,000 5,868,420 0.5253 4.320 4.240 4.320 4.000 4.400 1,396,500 4.2022 -1.82%
2015-06-11 0 0.550 0.530 0.550 0.500 0.550 5,140,000 2,668,260 0.5191 4.400 4.240 4.400 4.000 4.400 642,500 4.1529 3.77%
2015-06-10 0 0.530 0.510 0.530 0.500 0.580 17,664,000 9,288,000 0.5258 4.240 4.080 4.240 4.000 4.640 2,208,000 4.2065 -3.64%
2015-06-09 0 0.550 0.550 0.560 0.540 0.630 7,854,000 4,404,540 0.5608 4.400 4.400 4.480 4.320 5.040 981,750 4.4864 -12.70%
2015-06-08 0 0.630 0.610 0.630 0.610 0.650 5,250,000 3,278,580 0.6245 5.040 4.880 5.040 4.880 5.200 656,250 4.9959 -7.35%
2015-06-05 0 0.680 0.650 0.680 0.650 0.700 3,345,100 2,238,213 0.6691 5.440 5.200 5.440 5.200 5.600 418,138 5.3528 3.03%
2015-06-04 0 0.660 0.640 0.650 0.640 0.680 4,383,800 2,878,434 0.6566 5.280 5.120 5.200 5.120 5.440 547,975 5.2529 -1.49%
2015-06-03 0 0.670 0.660 0.670 0.640 0.690 8,682,000 5,778,960 0.6656 5.360 5.280 5.360 5.120 5.520 1,085,250 5.3250 1.52%
2015-06-02 0 0.660 0.650 0.660 0.630 0.850 48,762,000 34,506,000 0.7076 5.280 5.200 5.280 5.040 6.800 6,095,250 5.6611 -19.51%
2015-06-01 0 0.820 0.810 0.820 0.760 0.830 10,818,000 8,664,480 0.8009 6.560 6.480 6.560 6.080 6.640 1,352,250 6.4075 5.13%
2015-05-29 0 0.780 0.760 0.790 0.750 0.800 3,852,000 2,934,780 0.7619 6.240 6.080 6.320 6.000 6.400 481,500 6.0951 0.00%
2015-05-28 0 0.780 0.760 0.780 0.740 0.810 6,036,000 4,697,880 0.7783 6.240 6.080 6.240 5.920 6.480 754,500 6.2265 -2.50%
2015-05-27 0 0.800 0.800 0.810 0.790 0.850 7,314,000 5,916,180 0.8089 6.400 6.400 6.480 6.320 6.800 914,250 6.4711 2.56%
2015-05-26 0 0.780 0.770 0.780 0.760 0.800 5,346,000 4,185,360 0.7829 6.240 6.160 6.240 6.080 6.400 668,250 6.2632 1.30%
2015-05-22 0 0.770 0.760 0.770 0.740 0.800 5,702,000 4,400,820 0.7718 6.160 6.080 6.160 5.920 6.400 712,750 6.1744 0.00%
2015-05-21 0 0.770 0.760 0.770 0.740 0.780 4,260,000 3,195,600 0.7501 6.160 6.080 6.160 5.920 6.240 532,500 6.0011 -1.28%
2015-05-20 0 0.780 0.770 0.780 0.750 0.800 4,602,000 3,539,160 0.7690 6.240 6.160 6.240 6.000 6.400 575,250 6.1524 -2.50%
2015-05-19 0 0.800 0.790 0.800 0.740 0.800 6,240,000 4,861,140 0.7790 6.400 6.320 6.400 5.920 6.400 780,000 6.2322 5.26%
2015-05-18 0 0.760 0.750 0.760 0.730 0.770 4,524,000 3,389,400 0.7492 6.080 6.000 6.080 5.840 6.160 565,500 5.9936 0.00%
2015-05-15 0 0.760 0.750 0.760 0.700 0.880 19,652,000 15,124,980 0.7696 6.080 6.000 6.080 5.600 7.040 2,456,500 6.1571 -13.64%
2015-05-14 0 0.880 0.850 0.860 0.750 0.910 28,366,000 24,132,580 0.8508 7.040 6.800 6.880 6.000 7.280 3,545,750 6.8061 14.29%
2015-05-13 0 0.770 0.770 0.780 0.700 0.780 8,658,000 6,518,160 0.7528 6.160 6.160 6.240 5.600 6.240 1,082,250 6.0228 1.32%
2015-05-12 0 0.760 0.750 0.760 0.750 0.780 4,038,000 3,059,100 0.7576 6.080 6.000 6.080 6.000 6.240 504,750 6.0606 -1.30%
2015-05-11 0 0.770 0.760 0.780 0.720 0.800 9,588,000 7,368,900 0.7686 6.160 6.080 6.240 5.760 6.400 1,198,500 6.1484 5.48%
2015-05-08 0 0.730 0.720 0.730 0.630 0.730 7,050,000 5,053,560 0.7168 5.840 5.760 5.840 5.040 5.840 881,250 5.7345 7.35%
2015-05-07 0 0.680 0.670 0.680 0.670 0.720 4,344,000 3,004,800 0.6917 5.440 5.360 5.440 5.360 5.760 543,000 5.5337 -5.56%
2015-05-06 0 0.720 0.710 0.720 0.630 0.760 26,764,000 19,005,020 0.7101 5.760 5.680 5.760 5.040 6.080 3,345,500 5.6808 14.29%
2015-05-05 0 0.630 0.630 0.640 0.570 0.640 11,504,900 6,874,680 0.5975 5.040 5.040 5.120 4.560 5.120 1,438,113 4.7803 10.53%
2015-05-04 0 0.570 0.560 0.570 0.560 0.630 13,068,100 7,643,877 0.5849 4.560 4.480 4.560 4.480 5.040 1,633,513 4.6794 -8.06%
2015-04-30 0 0.620 0.600 0.620 0.580 0.740 27,352,000 17,201,360 0.6289 4.960 4.800 4.960 4.640 5.920 3,419,000 5.0311 -16.22%
2015-04-29 0 0.740 0.730 0.740 0.720 0.770 3,816,000 2,846,040 0.7458 5.920 5.840 5.920 5.760 6.160 477,000 5.9665 2.78%
2015-04-28 0 0.720 0.720 0.730 0.700 0.780 7,410,000 5,598,420 0.7555 5.760 5.760 5.840 5.600 6.240 926,250 6.0442 -2.70%
2015-04-27 0 0.740 0.740 0.750 0.640 0.810 11,346,100 8,480,655 0.7475 5.920 5.920 6.000 5.120 6.480 1,418,263 5.9796 13.85%
2015-04-24 0 0.650 0.640 0.650 0.610 0.660 15,180,000 9,622,020 0.6339 5.200 5.120 5.200 4.880 5.280 1,897,500 5.0709 6.56%
2015-04-23 0 0.610 0.590 0.610 0.570 0.620 5,868,000 3,484,020 0.5937 4.880 4.720 4.880 4.560 4.960 733,500 4.7499 3.39%
2015-04-22 0 0.590 0.570 0.590 0.520 0.590 10,470,000 5,900,700 0.5636 4.720 4.560 4.720 4.160 4.720 1,308,750 4.5087 13.46%
2015-04-21 0 0.520 0.510 0.520 0.480 0.520 4,944,000 2,504,640 0.5066 4.160 4.080 4.160 3.840 4.160 618,000 4.0528 0.00%
2015-04-20 0 0.520 0.500 0.520 0.490 0.540 6,014,000 3,083,880 0.5128 4.160 4.000 4.160 3.920 4.320 751,750 4.1023 0.00%
2015-04-17 0 0.520 0.510 0.520 0.490 0.550 15,468,000 8,001,330 0.5173 4.160 4.080 4.160 3.920 4.400 1,933,500 4.1383 -5.45%
2015-04-16 0 0.550 0.540 0.550 0.520 0.570 5,688,000 3,079,200 0.5414 4.400 4.320 4.400 4.160 4.560 711,000 4.3308 -3.51%
2015-04-15 0 0.570 0.560 0.570 0.560 0.630 8,754,000 5,234,940 0.5980 4.560 4.480 4.560 4.480 5.040 1,094,250 4.7840 -10.94%
2015-04-14 0 0.640 0.630 0.640 0.540 0.640 16,561,000 9,615,150 0.5806 5.120 5.040 5.120 4.320 5.120 2,070,125 4.6447 10.34%
2015-04-13 0 0.580 0.570 0.580 0.530 0.580 15,552,000 8,714,760 0.5604 4.640 4.560 4.640 4.240 4.640 1,944,000 4.4829 7.41%
2015-04-10 0 0.540 0.530 0.550 0.490 0.650 32,194,000 18,335,760 0.5695 4.320 4.240 4.400 3.920 5.200 4,024,250 4.5563 10.20%
2015-04-09 0 0.490 0.485 0.490 0.465 0.500 11,034,000 5,343,990 0.4843 3.920 3.880 3.920 3.720 4.000 1,379,250 3.8746 1.03%
2015-04-08 0 0.485 0.475 0.485 0.450 0.485 12,432,000 5,808,960 0.4673 3.880 3.800 3.880 3.600 3.880 1,554,000 3.7381 7.78%
2015-04-02 0 0.450 0.440 0.460 0.410 0.460 9,090,000 3,999,600 0.4400 3.600 3.520 3.680 3.280 3.680 1,136,250 3.5200 9.76%
2015-04-01 0 0.410 0.410 0.415 0.395 0.420 5,880,000 2,390,970 0.4066 3.280 3.280 3.320 3.160 3.360 735,000 3.2530 5.13%
2015-03-31 0 0.390 0.390 0.395 0.380 0.390 2,808,000 1,077,780 0.3838 3.120 3.120 3.160 3.040 3.120 351,000 3.0706 1.30%
2015-03-30 0 0.385 0.380 0.385 0.375 0.400 3,822,000 1,492,200 0.3904 3.080 3.040 3.080 3.000 3.200 477,750 3.1234 1.32%
2015-03-27 0 0.380 0.365 0.380 0.370 0.380 3,228,000 1,214,040 0.3761 3.040 2.920 3.040 2.960 3.040 403,500 3.0088 2.70%
2015-03-26 0 0.370 0.360 0.370 0.355 0.425 9,384,000 3,579,690 0.3815 2.960 2.880 2.960 2.840 3.400 1,173,000 3.0517 -9.76%
2015-03-25 0 0.410 0.400 0.410 0.395 0.440 9,234,000 3,833,580 0.4152 3.280 3.200 3.280 3.160 3.520 1,154,250 3.3213 -2.38%
2015-03-24 0 0.420 0.420 0.425 0.390 0.450 14,598,000 6,178,530 0.4232 3.360 3.360 3.400 3.120 3.600 1,824,750 3.3860 7.69%
2015-03-23 0 0.390 0.385 0.390 0.375 0.395 3,942,000 1,533,420 0.3890 3.120 3.080 3.120 3.000 3.160 492,750 3.1120 1.30%
2015-03-20 0 0.385 0.385 0.390 0.345 0.400 34,410,000 13,102,830 0.3808 3.080 3.080 3.120 2.760 3.200 4,301,250 3.0463 10.00%
2015-03-19 0 0.350 0.350 0.355 0.320 0.355 9,198,000 3,194,880 0.3473 2.800 2.800 2.840 2.560 2.840 1,149,750 2.7788 4.48%
2015-03-18 0 0.335 0.330 0.335 0.315 0.340 4,728,000 1,557,030 0.3293 2.680 2.640 2.680 2.520 2.720 591,000 2.6346 4.69%
2015-03-17 0 0.320 0.320 0.325 0.315 0.325 1,692,000 540,810 0.3196 2.560 2.560 2.600 2.520 2.600 211,500 2.5570 0.00%
2015-03-16 0 0.320 0.320 0.325 0.300 0.325 5,124,000 1,589,220 0.3102 2.560 2.560 2.600 2.400 2.600 640,500 2.4812 -4.48%
2015-03-13 0 0.335 0.315 0.335 0.290 0.340 5,088,000 1,627,950 0.3200 2.680 2.520 2.680 2.320 2.720 636,000 2.5597 15.52%
2015-03-12 0 0.290 0.290 0.305 0.290 0.310 2,172,000 643,140 0.2961 2.320 2.320 2.440 2.320 2.480 271,500 2.3688 -1.69%
2015-03-11 0 0.295 0.295 0.300 0.290 0.305 828,000 245,580 0.2966 2.360 2.360 2.400 2.320 2.440 103,500 2.3728 0.00%
2015-03-10 0 0.295 0.295 0.300 0.295 0.295 354,000 104,430 0.2950 2.360 2.360 2.400 2.360 2.360 44,250 2.3600 0.00%
2015-03-09 0 0.295 0.295 0.300 0.280 0.305 636,000 189,630 0.2982 2.360 2.360 2.400 2.240 2.440 79,500 2.3853 5.36%
2015-03-06 0 0.280 0.280 0.305 0.280 0.280 1,326,000 371,280 0.2800 2.240 2.240 2.440 2.240 2.240 165,750 2.2400 0.00%
2015-03-05 0 0.280 0.275 0.280 0.280 0.280 288,000 80,640 0.2800 2.240 2.200 2.240 2.240 2.240 36,000 2.2400 0.00%
2015-03-04 0 0.280 0.280 0.290 0.280 0.290 168,000 47,100 0.2804 2.240 2.240 2.320 2.240 2.320 21,000 2.2429 1.82%
2015-03-03 0 0.275 0.275 0.285 0.275 0.275 96,000 26,400 0.2750 2.200 2.200 2.280 2.200 2.200 12,000 2.2000 0.00%
2015-03-02 0 0.275 0.275 0.285 0.275 0.275 156,000 43,050 0.2760 2.200 2.200 2.280 2.200 2.200 19,500 2.2077 -3.51%
2015-02-27 0 0.285 0.275 0.290 0.285 0.285 96,000 27,360 0.2850 2.280 2.200 2.320 2.280 2.280 12,000 2.2800 -1.72%
2015-02-26 0 0.290 0.280 0.290 0.290 0.290 60,000 17,400 0.2900 2.320 2.240 2.320 2.320 2.320 7,500 2.3200 0.00%
2015-02-25 0 0.290 0.275 0.290 - - 0 0 - 2.320 2.200 2.320 - - 0 - 0.00%
2015-02-24 0 0.290 0.275 0.290 - - 0 0 - 2.320 2.200 2.320 - - 0 - 0.00%
2015-02-23 0 0.290 0.275 0.290 0.290 0.290 7,000 2,000 0.2857 2.320 2.200 2.320 2.320 2.320 875 2.2857 0.00%
2015-02-18 0 0.290 0.275 0.290 - - 0 0 - 2.320 2.200 2.320 - - 0 - 0.00%
2015-02-17 0 0.290 0.275 0.290 0.280 0.290 102,000 29,190 0.2862 2.320 2.200 2.320 2.240 2.320 12,750 2.2894 5.45%
2015-02-16 0 0.275 0.275 0.285 0.270 0.275 132,000 35,730 0.2707 2.200 2.200 2.280 2.160 2.200 16,500 2.1655 -5.17%
2015-02-13 0 0.290 0.280 0.290 - - 0 0 - 2.320 2.240 2.320 - - 0 - 0.00%
2015-02-12 0 0.290 0.280 0.290 0.280 0.290 216,000 60,540 0.2803 2.320 2.240 2.320 2.240 2.320 27,000 2.2422 3.57%
2015-02-11 0 0.280 0.280 0.290 0.280 0.280 36,000 10,080 0.2800 2.240 2.240 2.320 2.240 2.240 4,500 2.2400 0.00%
2015-02-10 0 0.280 0.280 0.290 0.280 0.290 222,000 63,360 0.2854 2.240 2.240 2.320 2.240 2.320 27,750 2.2832 -3.45%
2015-02-09 0 0.290 0.290 0.300 0.290 0.290 564,000 163,560 0.2900 2.320 2.320 2.400 2.320 2.320 70,500 2.3200 1.75%
2015-02-06 0 0.285 0.280 0.290 0.280 0.290 36,000 10,350 0.2875 2.280 2.240 2.320 2.240 2.320 4,500 2.3000 -1.72%
2015-02-05 0 0.290 0.280 0.290 0.280 0.325 1,662,000 482,190 0.2901 2.320 2.240 2.320 2.240 2.600 207,750 2.3210 3.57%
2015-02-04 0 0.280 0.280 0.290 0.280 0.290 72,000 20,280 0.2817 2.240 2.240 2.320 2.240 2.320 9,000 2.2533 -3.45%
2015-02-03 0 0.290 0.285 0.290 0.290 0.300 1,494,000 438,780 0.2937 2.320 2.280 2.320 2.320 2.400 186,750 2.3496 -4.92%
2015-02-02 0 0.305 0.305 0.310 0.285 0.325 3,840,000 1,145,130 0.2982 2.440 2.440 2.480 2.280 2.600 480,000 2.3857 5.17%
2015-01-30 0 0.290 0.280 0.290 0.280 0.300 1,614,000 457,080 0.2832 2.320 2.240 2.320 2.240 2.400 201,750 2.2656 7.41%
2015-01-29 0 0.270 0.270 0.290 0.270 0.270 12,000 3,240 0.2700 2.160 2.160 2.320 2.160 2.160 1,500 2.1600 -6.90%
2015-01-28 0 0.290 0.285 0.290 0.285 0.295 378,000 109,830 0.2906 2.320 2.280 2.320 2.280 2.360 47,250 2.3244 -3.33%
2015-01-27 0 0.300 0.290 0.300 0.300 0.300 30,000 9,000 0.3000 2.400 2.320 2.400 2.400 2.400 3,750 2.4000 0.00%
2015-01-26 0 0.300 0.285 0.300 0.280 0.300 192,000 56,820 0.2959 2.400 2.280 2.400 2.240 2.400 24,000 2.3675 0.00%
2015-01-23 0 0.300 0.285 0.300 0.300 0.300 2,232,000 669,600 0.3000 2.400 2.280 2.400 2.400 2.400 279,000 2.4000 -1.64%
2015-01-22 0 0.305 0.290 0.310 - - 0 0 - 2.440 2.320 2.480 - - 0 - 0.00%
2015-01-21 0 0.305 0.305 0.310 0.300 0.320 834,000 256,500 0.3076 2.440 2.440 2.480 2.400 2.560 104,250 2.4604 -1.61%
2015-01-20 0 0.310 0.310 0.330 0.310 0.330 204,000 64,200 0.3147 2.480 2.480 2.640 2.480 2.640 25,500 2.5176 0.00%
2015-01-19 0 0.310 0.310 0.330 0.310 0.310 240,000 74,400 0.3100 2.480 2.480 2.640 2.480 2.480 30,000 2.4800 0.00%
2015-01-16 0 0.310 0.310 0.330 0.310 0.310 444,000 137,640 0.3100 2.480 2.480 2.640 2.480 2.480 55,500 2.4800 -3.12%
2015-01-15 0 0.320 0.305 0.325 - - 0 0 - 2.560 2.440 2.600 - - 0 - 0.00%
2015-01-14 0 0.320 0.320 0.330 0.320 0.320 402,000 128,640 0.3200 2.560 2.560 2.640 2.560 2.560 50,250 2.5600 -1.54%
2015-01-13 0 0.325 0.325 0.345 0.325 0.325 48,000 15,600 0.3250 2.600 2.600 2.760 2.600 2.600 6,000 2.6000 -1.52%
2015-01-12 0 0.330 0.325 0.330 0.330 0.360 522,000 172,500 0.3305 2.640 2.600 2.640 2.640 2.880 65,250 2.6437 -4.35%
2015-01-09 0 0.345 0.325 0.345 0.345 0.355 786,000 272,550 0.3468 2.760 2.600 2.760 2.760 2.840 98,250 2.7740 0.00%
2015-01-08 0 0.345 0.340 0.345 0.340 0.365 2,634,000 933,060 0.3542 2.760 2.720 2.760 2.720 2.920 329,250 2.8339 -2.82%
2015-01-07 0 0.355 0.345 0.355 0.330 0.360 4,170,000 1,450,980 0.3480 2.840 2.760 2.840 2.640 2.880 521,250 2.7837 7.58%
2015-01-06 0 0.330 0.315 0.330 0.305 0.330 1,686,000 544,710 0.3231 2.640 2.520 2.640 2.440 2.640 210,750 2.5846 6.45%
2015-01-05 0 0.310 0.310 0.320 0.280 0.325 4,860,000 1,538,730 0.3166 2.480 2.480 2.560 2.240 2.600 607,500 2.5329 0.00%
2015-01-02 0 0.310 0.310 0.330 0.285 0.330 3,984,000 1,277,040 0.3205 2.480 2.480 2.640 2.280 2.640 498,000 2.5643 1.64%
2014-12-31 0 0.305 0.295 0.305 0.290 0.305 4,740,000 1,414,320 0.2984 2.440 2.360 2.440 2.320 2.440 592,500 2.3870 8.93%
2014-12-30 0 0.280 0.275 0.290 0.280 0.300 1,260,000 372,270 0.2955 2.240 2.200 2.320 2.240 2.400 157,500 2.3636 -3.45%
2014-12-29 0 0.290 0.280 0.295 0.275 0.300 3,300,000 974,010 0.2952 2.320 2.240 2.360 2.200 2.400 412,500 2.3612 7.41%
2014-12-24 0 0.270 0.270 0.280 0.270 0.285 900,000 252,630 0.2807 2.160 2.160 2.240 2.160 2.280 112,500 2.2456 3.85%
2014-12-23 0 0.260 0.260 0.275 0.255 0.275 1,404,000 376,380 0.2681 2.080 2.080 2.200 2.040 2.200 175,500 2.1446 -1.89%
2014-12-22 0 0.265 0.260 0.265 0.265 0.275 228,000 60,540 0.2655 2.120 2.080 2.120 2.120 2.200 28,500 2.1242 0.00%
2014-12-19 0 0.265 0.260 0.270 0.255 0.275 972,000 259,110 0.2666 2.120 2.080 2.160 2.040 2.200 121,500 2.1326 0.00%
2014-12-18 0 0.265 0.255 0.265 0.255 0.265 654,000 169,680 0.2594 2.120 2.040 2.120 2.040 2.120 81,750 2.0756 3.92%
2014-12-17 0 0.255 0.250 0.260 0.245 0.255 960,000 240,000 0.2500 2.040 2.000 2.080 1.960 2.040 120,000 2.0000 2.00%
2014-12-16 0 0.250 0.246 0.255 0.245 0.255 1,320,000 326,580 0.2474 2.000 1.968 2.040 1.960 2.040 165,000 1.9793 2.88%
2014-12-15 0 0.243 0.236 0.243 0.236 0.260 6,666,000 1,650,296 0.2476 1.944 1.888 1.944 1.888 2.080 833,250 1.9806 -10.00%
2014-12-12 0 0.270 0.265 0.285 0.270 0.270 66,000 17,820 0.2700 2.160 2.120 2.280 2.160 2.160 8,250 2.1600 1.89%
2014-12-11 0 0.265 0.265 0.290 0.265 0.265 48,000 12,720 0.2650 2.120 2.120 2.320 2.120 2.120 6,000 2.1200 -1.85%
2014-12-10 0 0.270 0.260 0.285 - - 0 0 - 2.160 2.080 2.280 - - 0 - 0.00%
2014-12-09 0 0.270 0.260 0.280 0.260 0.285 1,290,000 350,100 0.2714 2.160 2.080 2.240 2.080 2.280 161,250 2.1712 1.89%
2014-12-08 0 0.265 0.265 0.270 0.260 0.280 2,688,000 745,230 0.2772 2.120 2.120 2.160 2.080 2.240 336,000 2.2179 -8.62%
2014-12-05 0 0.290 0.275 0.290 - - 0 0 - 2.320 2.200 2.320 - - 0 - 0.00%
2014-12-04 0 0.290 0.280 0.295 0.270 0.290 750,000 209,700 0.2796 2.320 2.240 2.360 2.160 2.320 93,750 2.2368 5.45%
2014-12-03 0 0.275 0.270 0.280 0.270 0.280 630,000 175,500 0.2786 2.200 2.160 2.240 2.160 2.240 78,750 2.2286 -1.79%
2014-12-02 0 0.280 0.280 0.300 0.280 0.290 360,000 101,040 0.2807 2.240 2.240 2.400 2.240 2.320 45,000 2.2453 -6.67%
2014-12-01 0 0.300 0.285 0.300 0.280 0.300 984,000 283,620 0.2882 2.400 2.280 2.400 2.240 2.400 123,000 2.3059 0.00%
2014-11-28 0 0.300 0.285 0.300 0.300 0.300 96,000 28,800 0.3000 2.400 2.280 2.400 2.400 2.400 12,000 2.4000 3.45%
2014-11-27 0 0.290 0.280 0.295 0.270 0.330 4,650,000 1,374,270 0.2955 2.320 2.240 2.360 2.160 2.640 581,250 2.3643 -6.45%
2014-11-26 0 0.310 0.300 0.310 0.310 0.320 54,000 17,100 0.3167 2.480 2.400 2.480 2.480 2.560 6,750 2.5333 0.00%
2014-11-25 0 0.310 0.300 0.310 0.300 0.320 1,536,000 478,650 0.3116 2.480 2.400 2.480 2.400 2.560 192,000 2.4930 -3.12%
2014-11-24 0 0.320 0.305 0.320 0.300 0.320 720,000 225,300 0.3129 2.560 2.440 2.560 2.400 2.560 90,000 2.5033 1.59%
2014-11-21 0 0.315 0.310 0.315 0.295 0.330 4,350,000 1,366,170 0.3141 2.520 2.480 2.520 2.360 2.640 543,750 2.5125 6.78%
2014-11-20 0 0.295 0.280 0.300 0.290 0.295 630,000 183,690 0.2916 2.360 2.240 2.400 2.320 2.360 78,750 2.3326 3.51%
2014-11-19 0 0.285 0.280 0.290 0.280 0.300 1,158,000 330,300 0.2852 2.280 2.240 2.320 2.240 2.400 144,750 2.2819 1.79%
2014-11-18 0 0.280 0.270 0.280 0.270 0.285 120,000 33,420 0.2785 2.240 2.160 2.240 2.160 2.280 15,000 2.2280 5.66%
2014-11-17 0 0.265 0.265 0.280 0.265 0.285 288,000 80,550 0.2797 2.120 2.120 2.240 2.120 2.280 36,000 2.2375 -1.85%
2014-11-14 0 0.270 0.265 0.280 0.250 0.270 1,236,000 318,030 0.2573 2.160 2.120 2.240 2.000 2.160 154,500 2.0584 -3.57%
2014-11-13 0 0.280 0.270 0.280 0.280 0.280 60,000 16,800 0.2800 2.240 2.160 2.240 2.240 2.240 7,500 2.2400 0.00%
2014-11-12 0 0.280 0.270 0.280 0.270 0.280 780,000 215,520 0.2763 2.240 2.160 2.240 2.160 2.240 97,500 2.2105 3.70%
2014-11-11 0 0.270 0.265 0.270 0.270 0.280 324,000 90,420 0.2791 2.160 2.120 2.160 2.160 2.240 40,500 2.2326 0.00%
2014-11-10 0 0.270 0.270 0.275 0.260 0.275 528,000 142,350 0.2696 2.160 2.160 2.200 2.080 2.200 66,000 2.1568 0.00%
2014-11-07 0 0.270 0.260 0.270 0.255 0.270 420,000 109,650 0.2611 2.160 2.080 2.160 2.040 2.160 52,500 2.0886 -1.82%
2014-11-06 0 0.275 0.260 0.280 0.275 0.275 630,000 173,250 0.2750 2.200 2.080 2.240 2.200 2.200 78,750 2.2000 -1.79%
2014-11-05 0 0.280 0.265 0.280 0.275 0.280 150,000 41,700 0.2780 2.240 2.120 2.240 2.200 2.240 18,750 2.2240 5.66%
2014-11-04 0 0.265 0.260 0.265 0.250 0.270 3,258,000 819,450 0.2515 2.120 2.080 2.120 2.000 2.160 407,250 2.0122 6.00%
2014-11-03 0 0.250 0.255 0.270 0.250 0.255 2,532,000 639,660 0.2526 2.000 2.040 2.160 2.000 2.040 316,500 2.0210 -12.28%
2014-10-31 0 0.285 0.275 0.285 - - 0 0 - 2.280 2.200 2.280 - - 0 - 0.00%
2014-10-30 0 0.285 0.270 0.290 0.275 0.290 216,000 59,550 0.2757 2.280 2.160 2.320 2.200 2.320 27,000 2.2056 3.64%
2014-10-29 0 0.275 0.275 0.290 0.275 0.275 174,000 47,850 0.2750 2.200 2.200 2.320 2.200 2.200 21,750 2.2000 -5.17%
2014-10-28 0 0.290 0.275 0.290 0.270 0.290 636,000 177,060 0.2784 2.320 2.200 2.320 2.160 2.320 79,500 2.2272 7.41%
2014-10-27 0 0.270 0.265 0.285 - - 0 0 - 2.160 2.120 2.280 - - 0 - 0.00%
2014-10-24 0 0.270 0.270 0.280 0.270 0.270 72,000 19,440 0.2700 2.160 2.160 2.240 2.160 2.160 9,000 2.1600 0.00%
2014-10-23 0 0.270 0.260 0.270 0.260 0.285 696,000 182,310 0.2619 2.160 2.080 2.160 2.080 2.280 87,000 2.0955 -1.82%
2014-10-22 0 0.275 0.275 0.290 0.275 0.275 6,000 1,650 0.2750 2.200 2.200 2.320 2.200 2.200 750 2.2000 -5.17%
2014-10-21 0 0.290 0.270 0.290 - - 0 0 - 2.320 2.160 2.320 - - 0 - 0.00%
2014-10-20 0 0.290 0.265 0.290 0.265 0.290 930,000 249,930 0.2687 2.320 2.120 2.320 2.120 2.320 116,250 2.1499 3.57%
2014-10-17 0 0.280 0.275 0.290 0.280 0.280 300,000 84,000 0.2800 2.240 2.200 2.320 2.240 2.240 37,500 2.2400 -3.45%
2014-10-16 0 0.290 0.275 0.290 0.270 0.290 576,000 163,350 0.2836 2.320 2.200 2.320 2.160 2.320 72,000 2.2688 1.75%
2014-10-15 0 0.285 0.270 0.285 0.270 0.290 1,758,000 484,530 0.2756 2.280 2.160 2.280 2.160 2.320 219,750 2.2049 3.64%
2014-10-14 0 0.275 0.270 0.275 0.260 0.275 1,974,000 528,150 0.2676 2.200 2.160 2.200 2.080 2.200 246,750 2.1404 0.00%
2014-10-13 0 0.275 0.270 0.275 0.255 0.310 5,688,000 1,524,330 0.2680 2.200 2.160 2.200 2.040 2.480 711,000 2.1439 -6.78%
2014-10-10 0 0.295 0.290 0.295 0.290 0.300 330,000 96,990 0.2939 2.360 2.320 2.360 2.320 2.400 41,250 2.3513 -1.67%
2014-10-09 0 0.300 0.295 0.310 0.300 0.315 846,000 258,810 0.3059 2.400 2.360 2.480 2.400 2.520 105,750 2.4474 -4.76%
2014-10-08 0 0.315 0.295 0.315 0.295 0.325 798,000 247,410 0.3100 2.520 2.360 2.520 2.360 2.600 99,750 2.4803 3.28%
2014-10-07 0 0.305 0.285 0.305 0.310 0.310 6,000 1,860 0.3100 2.440 2.280 2.440 2.480 2.480 750 2.4800 1.67%
2014-10-06 0 0.300 0.285 0.300 0.290 0.305 36,000 10,530 0.2925 2.400 2.280 2.400 2.320 2.440 4,500 2.3400 7.14%
2014-10-03 0 0.280 0.280 0.295 0.280 0.295 240,000 68,100 0.2838 2.240 2.240 2.360 2.240 2.360 30,000 2.2700 -5.08%
2014-09-30 0 0.295 0.285 0.295 0.270 0.295 912,000 257,760 0.2826 2.360 2.280 2.360 2.160 2.360 114,000 2.2611 0.00%
2014-09-29 0 0.295 0.290 0.295 0.295 0.320 846,000 258,180 0.3052 2.360 2.320 2.360 2.360 2.560 105,750 2.4414 -1.67%
2014-09-26 0 0.300 0.295 0.300 0.300 0.300 108,000 32,400 0.3000 2.400 2.360 2.400 2.400 2.400 13,500 2.4000 3.45%
2014-09-25 0 0.290 0.285 0.310 0.275 0.300 2,526,000 730,770 0.2893 2.320 2.280 2.480 2.200 2.400 315,750 2.3144 0.00%
2014-09-24 0 0.290 0.290 0.300 0.290 0.325 2,778,000 817,620 0.2943 2.320 2.320 2.400 2.320 2.600 347,250 2.3546 -7.94%
2014-09-23 0 0.315 0.310 0.315 - - 0 0 - 2.520 2.480 2.520 - - 0 - 0.00%
2014-09-22 0 0.315 0.310 0.320 0.315 0.325 600,000 190,020 0.3167 2.520 2.480 2.560 2.520 2.600 75,000 2.5336 -3.08%
2014-09-19 0 0.325 0.325 0.330 0.295 0.345 4,614,000 1,490,550 0.3230 2.600 2.600 2.640 2.360 2.760 576,750 2.5844 10.17%
2014-09-18 0 0.295 0.285 0.300 0.285 0.300 1,422,000 415,650 0.2923 2.360 2.280 2.400 2.280 2.400 177,750 2.3384 -1.67%
2014-09-17 0 0.300 0.290 0.300 0.280 0.300 2,310,000 668,220 0.2893 2.400 2.320 2.400 2.240 2.400 288,750 2.3142 0.00%
2014-09-16 0 0.300 0.290 0.305 0.290 0.300 150,000 44,520 0.2968 2.400 2.320 2.440 2.320 2.400 18,750 2.3744 0.00%
2014-09-15 0 0.300 0.295 0.300 0.280 0.305 4,092,000 1,204,530 0.2944 2.400 2.360 2.400 2.240 2.440 511,500 2.3549 0.00%
2014-09-12 0 0.300 0.300 0.320 0.295 0.305 768,000 232,290 0.3025 2.400 2.400 2.560 2.360 2.440 96,000 2.4197 0.00%
2014-09-11 0 0.300 0.295 0.305 0.280 0.300 2,160,000 610,200 0.2825 2.400 2.360 2.440 2.240 2.400 270,000 2.2600 3.45%
2014-09-10 0 0.290 0.290 0.300 0.290 0.295 912,000 265,140 0.2907 2.320 2.320 2.400 2.320 2.360 114,000 2.3258 -3.33%
2014-09-08 0 0.300 0.290 0.300 0.300 0.300 408,000 122,400 0.3000 2.400 2.320 2.400 2.400 2.400 51,000 2.4000 0.00%
2014-09-05 0 0.300 0.295 0.310 0.295 0.300 492,000 146,100 0.2970 2.400 2.360 2.480 2.360 2.400 61,500 2.3756 -3.23%
2014-09-04 0 0.310 0.300 0.310 0.300 0.315 894,000 270,360 0.3024 2.480 2.400 2.480 2.400 2.520 111,750 2.4193 1.64%
2014-09-03 0 0.305 0.295 0.315 0.290 0.305 366,000 107,490 0.2937 2.440 2.360 2.520 2.320 2.440 45,750 2.3495 1.67%
2014-09-02 0 0.300 0.300 0.315 0.300 0.300 456,000 136,800 0.3000 2.400 2.400 2.520 2.400 2.400 57,000 2.4000 0.00%
2014-09-01 0 0.300 0.300 0.310 0.300 0.300 294,000 88,200 0.3000 2.400 2.400 2.480 2.400 2.400 36,750 2.4000 -1.64%
2014-08-29 0 0.305 0.300 0.310 0.300 0.315 1,518,000 460,710 0.3035 2.440 2.400 2.480 2.400 2.520 189,750 2.4280 0.00%
2014-08-28 0 0.305 0.295 0.310 0.300 0.320 1,500,000 471,750 0.3145 2.440 2.360 2.480 2.400 2.560 187,500 2.5160 1.67%
2014-08-27 0 0.300 0.300 0.315 0.295 0.300 1,476,000 460,260 0.3118 2.400 2.400 2.520 2.360 2.400 184,500 2.4946 -3.23%
2014-08-26 0 0.310 0.300 0.310 0.295 0.310 762,000 234,780 0.3081 2.480 2.400 2.480 2.360 2.480 95,250 2.4649 6.90%
2014-08-25 0 0.290 0.290 0.310 0.290 0.290 126,000 36,540 0.2900 2.320 2.320 2.480 2.320 2.320 15,750 2.3200 -1.69%
2014-08-22 0 0.295 0.290 0.310 0.295 0.310 2,070,000 618,750 0.2989 2.360 2.320 2.480 2.360 2.480 258,750 2.3913 -1.67%
2014-08-21 0 0.300 0.300 0.310 0.300 0.315 1,740,000 535,950 0.3080 2.400 2.400 2.480 2.400 2.520 217,500 2.4641 0.00%
2014-08-20 0 0.300 0.295 0.300 0.300 0.315 630,000 194,220 0.3083 2.400 2.360 2.400 2.400 2.520 78,750 2.4663 -4.76%
2014-08-19 0 0.315 0.305 0.320 0.300 0.330 6,636,000 2,096,340 0.3159 2.520 2.440 2.560 2.400 2.640 829,500 2.5272 8.62%
2014-08-18 0 0.290 0.290 0.300 0.280 0.300 990,000 288,150 0.2911 2.320 2.320 2.400 2.240 2.400 123,750 2.3285 0.00%
2014-08-15 0 0.290 0.290 0.300 0.285 0.295 1,206,000 351,570 0.2915 2.320 2.320 2.400 2.280 2.360 150,750 2.3321 0.00%
2014-08-14 0 0.290 0.290 0.295 0.285 0.305 3,648,000 1,069,440 0.2932 2.320 2.320 2.360 2.280 2.440 456,000 2.3453 -1.69%
2014-08-13 0 0.295 0.290 0.295 0.260 0.310 3,762,000 1,092,240 0.2903 2.360 2.320 2.360 2.080 2.480 470,250 2.3227 1.72%
2014-08-12 0 0.290 0.275 0.290 0.260 0.290 1,728,000 474,840 0.2748 2.320 2.200 2.320 2.080 2.320 216,000 2.1983 3.57%
2014-08-11 0 0.280 0.275 0.285 0.250 0.280 3,264,000 853,680 0.2615 2.240 2.200 2.280 2.000 2.240 408,000 2.0924 5.66%
2014-08-08 0 0.265 0.265 0.275 0.255 0.275 810,000 216,450 0.2672 2.120 2.120 2.200 2.040 2.200 101,250 2.1378 0.00%
2014-08-07 0 0.265 0.260 0.280 0.250 0.275 1,290,000 336,780 0.2611 2.120 2.080 2.240 2.000 2.200 161,250 2.0886 0.00%
2014-08-06 0 0.265 0.255 0.265 0.260 0.280 1,944,000 514,950 0.2649 2.120 2.040 2.120 2.080 2.240 243,000 2.1191 -5.36%
2014-08-05 0 0.280 0.270 0.280 0.270 0.295 846,000 232,140 0.2744 2.240 2.160 2.240 2.160 2.360 105,750 2.1952 -1.75%
2014-08-04 0 0.285 0.280 0.285 0.280 0.290 198,000 55,860 0.2821 2.280 2.240 2.280 2.240 2.320 24,750 2.2570 0.00%
2014-08-01 0 0.285 0.270 0.285 0.250 0.285 1,224,000 331,470 0.2708 2.280 2.160 2.280 2.000 2.280 153,000 2.1665 7.55%
2014-07-31 0 0.265 0.250 0.265 0.250 0.270 234,000 60,330 0.2578 2.120 2.000 2.120 2.000 2.160 29,250 2.0626 1.92%
2014-07-30 0 0.260 0.260 0.270 0.249 0.285 2,058,000 539,640 0.2622 2.080 2.080 2.160 1.992 2.280 257,250 2.0977 5.26%
2014-07-29 0 0.247 0.240 0.250 0.247 0.247 96,000 23,712 0.2470 1.976 1.920 2.000 1.976 1.976 12,000 1.9760 -1.20%
2014-07-28 0 0.250 0.240 0.250 0.250 0.250 12,000 3,000 0.2500 2.000 1.920 2.000 2.000 2.000 1,500 2.0000 0.81%
2014-07-25 0 0.248 0.240 0.250 0.234 0.255 720,000 176,100 0.2446 1.984 1.920 2.000 1.872 2.040 90,000 1.9567 -2.75%
2014-07-24 0 0.255 0.240 0.255 0.250 0.255 762,000 192,210 0.2522 2.040 1.920 2.040 2.000 2.040 95,250 2.0180 4.08%
2014-07-23 0 0.245 0.240 0.245 0.238 0.249 4,770,000 1,136,268 0.2382 1.960 1.920 1.960 1.904 1.992 596,250 1.9057 2.94%
2014-07-22 0 0.238 0.235 0.239 0.238 0.238 150,000 35,700 0.2380 1.904 1.880 1.912 1.904 1.904 18,750 1.9040 3.03%
2014-07-21 0 0.231 0.231 0.235 0.230 0.230 198,000 45,540 0.2300 1.848 1.848 1.880 1.840 1.840 24,750 1.8400 2.67%
2014-07-18 0 0.225 0.224 0.231 0.224 0.238 1,086,000 246,060 0.2266 1.800 1.792 1.848 1.792 1.904 135,750 1.8126 -5.06%
2014-07-17 0 0.237 0.231 0.239 0.230 0.239 1,884,000 441,852 0.2345 1.896 1.848 1.912 1.840 1.912 235,500 1.8762 3.04%
2014-07-16 0 0.230 0.230 0.238 0.225 0.231 708,000 162,348 0.2293 1.840 1.840 1.904 1.800 1.848 88,500 1.8344 3.14%
2014-07-15 0 0.223 0.223 0.233 0.222 0.233 66,000 14,730 0.2232 1.784 1.784 1.864 1.776 1.864 8,250 1.7855 -2.62%
2014-07-14 0 0.229 0.222 0.229 0.229 0.229 6,000 1,374 0.2290 1.832 1.776 1.832 1.832 1.832 750 1.8320 2.69%
2014-07-11 0 0.223 0.222 0.223 0.222 0.237 666,000 148,428 0.2229 1.784 1.776 1.784 1.776 1.896 83,250 1.7829 1.36%
2014-07-10 0 0.220 0.213 0.220 0.210 0.224 690,000 150,138 0.2176 1.760 1.704 1.760 1.680 1.792 86,250 1.7407 -0.90%
2014-07-09 0 0.222 0.222 0.227 - - 0 0 - 1.776 1.776 1.816 - - 0 - 0.91%
2014-07-08 0 0.220 0.216 0.226 0.220 0.220 450,000 99,000 0.2200 1.760 1.728 1.808 1.760 1.760 56,250 1.7600 -3.51%
2014-07-07 0 0.228 0.220 0.228 0.224 0.228 306,000 68,910 0.2252 1.824 1.760 1.824 1.792 1.824 38,250 1.8016 3.17%
2014-07-04 0 0.221 0.209 0.221 0.222 0.222 6,000 1,332 0.2220 1.768 1.672 1.768 1.776 1.776 750 1.7760 6.76%
2014-07-03 0 0.207 0.206 0.217 0.207 0.222 486,000 103,644 0.2133 1.656 1.648 1.736 1.656 1.776 60,750 1.7061 -0.96%
2014-07-02 0 0.209 0.208 0.217 0.205 0.226 1,422,000 301,026 0.2117 1.672 1.664 1.736 1.640 1.808 177,750 1.6935 -5.00%
2014-06-30 0 0.220 0.211 0.220 - - 0 0 - 1.760 1.688 1.760 - - 0 - -0.45%
2014-06-27 0 0.221 0.221 0.226 0.210 0.220 1,848,000 393,450 0.2129 1.768 1.768 1.808 1.680 1.760 231,000 1.7032 1.38%
2014-06-26 0 0.218 0.216 0.220 0.218 0.220 78,000 17,088 0.2191 1.744 1.728 1.760 1.744 1.760 9,750 1.7526 -0.91%
2014-06-25 0 0.220 0.215 0.220 0.220 0.227 12,000 2,682 0.2235 1.760 1.720 1.760 1.760 1.816 1,500 1.7880 -1.35%
2014-06-24 0 0.223 0.215 0.223 0.213 0.224 1,176,000 261,648 0.2225 1.784 1.720 1.784 1.704 1.792 147,000 1.7799 5.19%
2014-06-23 0 0.212 0.210 0.212 0.212 0.216 144,000 30,768 0.2137 1.696 1.680 1.696 1.696 1.728 18,000 1.7093 -1.85%
2014-06-20 0 0.216 0.208 0.216 0.210 0.217 372,000 78,534 0.2111 1.728 1.664 1.728 1.680 1.736 46,500 1.6889 -4.42%
2014-06-19 0 0.226 0.224 0.226 0.226 0.226 60,000 13,560 0.2260 1.808 1.792 1.808 1.808 1.808 7,500 1.8080 0.89%
2014-06-18 0 0.224 0.223 0.224 0.224 0.228 42,000 9,450 0.2250 1.792 1.784 1.792 1.792 1.824 5,250 1.8000 -0.88%
2014-06-17 0 0.226 0.221 0.229 0.226 0.240 330,000 75,402 0.2285 1.808 1.768 1.832 1.808 1.920 41,250 1.8279 0.00%
2014-06-16 0 0.226 0.223 0.227 0.226 0.227 90,000 20,346 0.2261 1.808 1.784 1.816 1.808 1.816 11,250 1.8085 0.44%
2014-06-13 0 0.225 0.220 0.225 0.217 0.225 1,350,000 298,014 0.2208 1.800 1.760 1.800 1.736 1.800 168,750 1.7660 0.90%
2014-06-12 0 0.223 0.223 0.233 0.219 0.229 612,000 137,706 0.2250 1.784 1.784 1.864 1.752 1.832 76,500 1.8001 -3.04%
2014-06-11 0 0.230 0.222 0.230 0.223 0.233 576,000 131,040 0.2275 1.840 1.776 1.840 1.784 1.864 72,000 1.8200 9.52%
2014-06-10 0 0.210 0.210 0.218 0.202 0.218 6,674,000 1,381,858 0.2071 1.680 1.680 1.744 1.616 1.744 834,250 1.6564 2.94%
2014-06-09 0 0.204 0.206 0.212 0.204 0.213 1,458,000 304,728 0.2090 1.632 1.648 1.696 1.632 1.704 182,250 1.6720 -3.77%
2014-06-06 0 0.212 0.212 0.215 - - 0 0 - 1.696 1.696 1.720 - - 0 - 0.95%
2014-06-05 0 0.210 0.210 0.216 0.210 0.219 480,000 103,752 0.2162 1.680 1.680 1.728 1.680 1.752 60,000 1.7292 -2.78%
2014-06-04 0 0.216 0.210 0.216 0.212 0.220 714,000 155,148 0.2173 1.728 1.680 1.728 1.696 1.760 89,250 1.7384 -1.82%
2014-06-03 0 0.220 0.217 0.220 0.220 0.229 990,000 217,992 0.2202 1.760 1.736 1.760 1.760 1.832 123,750 1.7616 0.00%
2014-05-30 0 0.220 0.215 0.220 0.220 0.220 1,446,000 318,120 0.2200 1.760 1.720 1.760 1.760 1.760 180,750 1.7600 0.00%
2014-05-29 0 0.220 0.211 0.220 0.215 0.220 1,698,000 372,720 0.2195 1.760 1.688 1.760 1.720 1.760 212,250 1.7560 0.00%
2014-05-28 0 0.220 0.218 0.220 0.220 0.220 4,272,000 939,840 0.2200 1.760 1.744 1.760 1.760 1.760 534,000 1.7600 1.85%
2014-05-27 0 0.216 0.216 0.219 0.216 0.220 396,000 86,850 0.2193 1.728 1.728 1.752 1.728 1.760 49,500 1.7545 -1.82%
2014-05-26 0 0.220 0.216 0.220 0.215 0.220 438,000 95,460 0.2179 1.760 1.728 1.760 1.720 1.760 54,750 1.7436 0.00%
2014-05-23 0 0.220 0.218 0.220 0.219 0.220 444,000 97,380 0.2193 1.760 1.744 1.760 1.752 1.760 55,500 1.7546 0.46%
2014-05-22 0 0.219 0.217 0.222 0.215 0.222 2,826,000 622,380 0.2202 1.752 1.736 1.776 1.720 1.776 353,250 1.7619 0.00%
2014-05-21 0 0.219 0.219 0.221 0.218 0.227 3,372,000 746,040 0.2212 1.752 1.752 1.768 1.744 1.816 421,500 1.7700 -1.79%
2014-05-20 0 0.223 0.223 0.230 0.213 0.238 8,718,000 1,930,614 0.2215 1.784 1.784 1.840 1.704 1.904 1,089,750 1.7716 -1.76%
2014-05-19 0 0.227 0.223 0.227 0.225 0.270 4,530,000 1,061,958 0.2344 1.816 1.784 1.816 1.800 2.160 566,250 1.8754 -9.20%
2014-05-16 0 0.250 0.250 0.255 0.245 0.270 342,000 84,588 0.2473 2.000 2.000 2.040 1.960 2.160 42,750 1.9787 1.63%
2014-05-15 0 0.246 0.242 0.265 - - 0 0 - 1.968 1.936 2.120 - - 0 - 0.00%
2014-05-14 0 0.246 0.242 0.248 0.243 0.260 552,000 137,160 0.2485 1.968 1.936 1.984 1.944 2.080 69,000 1.9878 1.65%
2014-05-13 0 0.242 0.240 0.243 0.238 0.250 2,180,000 527,804 0.2421 1.936 1.920 1.944 1.904 2.000 272,500 1.9369 -1.22%
2014-05-12 0 0.245 0.242 0.250 0.240 0.260 1,158,000 287,352 0.2481 1.960 1.936 2.000 1.920 2.080 144,750 1.9852 0.41%
2014-05-09 0 0.244 0.241 0.247 0.237 0.250 342,000 82,626 0.2416 1.952 1.928 1.976 1.896 2.000 42,750 1.9328 -4.31%
2014-05-08 0 0.255 0.245 0.255 0.248 0.255 318,000 79,812 0.2510 2.040 1.960 2.040 1.984 2.040 39,750 2.0078 0.00%
2014-05-07 0 0.255 0.250 0.265 0.255 0.265 480,000 124,380 0.2591 2.040 2.000 2.120 2.040 2.120 60,000 2.0730 -3.77%
2014-05-05 0 0.265 0.260 0.270 0.250 0.270 1,284,000 329,520 0.2566 2.120 2.080 2.160 2.000 2.160 160,500 2.0531 -3.64%
2014-05-02 0 0.275 0.260 0.285 - - 0 0 - 2.200 2.080 2.280 - - 0 - 0.00%
2014-04-30 0 0.275 0.275 0.285 0.275 0.275 30,000 8,250 0.2750 2.200 2.200 2.280 2.200 2.200 3,750 2.2000 0.00%
2014-04-29 0 0.275 0.275 0.280 0.270 0.275 840,000 226,950 0.2702 2.200 2.200 2.240 2.160 2.200 105,000 2.1614 -3.51%
2014-04-28 0 0.285 0.285 0.290 0.285 0.290 120,000 34,230 0.2853 2.280 2.280 2.320 2.280 2.320 15,000 2.2820 -1.72%
2014-04-25 0 0.290 0.280 0.290 0.290 0.300 384,000 111,420 0.2902 2.320 2.240 2.320 2.320 2.400 48,000 2.3213 0.00%
2014-04-24 0 0.290 0.290 0.295 0.290 0.300 366,000 107,460 0.2936 2.320 2.320 2.360 2.320 2.400 45,750 2.3489 -3.33%
2014-04-23 0 0.300 0.300 0.305 0.300 0.310 192,000 58,860 0.3066 2.400 2.400 2.440 2.400 2.480 24,000 2.4525 0.00%
2014-04-22 0 0.300 0.290 0.310 - - 0 0 - 2.400 2.320 2.480 - - 0 - 0.00%
2014-04-17 0 0.300 0.300 0.320 0.300 0.310 492,000 147,660 0.3001 2.400 2.400 2.560 2.400 2.480 61,500 2.4010 -6.25%
2014-04-16 0 0.320 0.310 0.320 0.300 0.335 2,460,000 772,680 0.3141 2.560 2.480 2.560 2.400 2.680 307,500 2.5128 8.47%
2014-04-15 0 0.295 0.295 0.300 0.290 0.300 342,000 99,990 0.2924 2.360 2.360 2.400 2.320 2.400 42,750 2.3389 1.72%
2014-04-14 0 0.290 0.280 0.320 0.280 0.300 1,500,000 435,990 0.2907 2.320 2.240 2.560 2.240 2.400 187,500 2.3253 -3.33%
2014-04-11 0 0.300 0.290 0.300 0.295 0.305 498,000 149,880 0.3010 2.400 2.320 2.400 2.360 2.440 62,250 2.4077 -1.64%
2014-04-10 0 0.305 0.305 0.310 0.295 0.310 2,082,000 625,110 0.3002 2.440 2.440 2.480 2.360 2.480 260,250 2.4020 1.67%
2014-04-09 0 0.300 0.295 0.300 0.290 0.300 2,292,000 683,730 0.2983 2.400 2.360 2.400 2.320 2.400 286,500 2.3865 3.45%
2014-04-08 0 0.290 0.290 0.295 0.280 0.300 2,394,000 702,600 0.2935 2.320 2.320 2.360 2.240 2.400 299,250 2.3479 -9.38%
2014-04-07 0 0.320 0.305 0.320 0.305 0.320 288,000 89,640 0.3113 2.560 2.440 2.560 2.440 2.560 36,000 2.4900 0.00%
2014-04-04 0 0.320 0.315 0.320 0.320 0.330 1,416,000 458,190 0.3236 2.560 2.520 2.560 2.560 2.640 177,000 2.5886 -1.54%
2014-04-03 0 0.325 0.320 0.325 0.325 0.330 5,118,000 1,669,230 0.3261 2.600 2.560 2.600 2.600 2.640 639,750 2.6092 -1.52%
2014-04-02 0 0.330 0.330 0.340 0.320 0.350 2,574,000 850,890 0.3306 2.640 2.640 2.720 2.560 2.800 321,750 2.6446 -1.49%
2014-04-01 0 0.335 0.330 0.340 0.335 0.345 708,000 238,950 0.3375 2.680 2.640 2.720 2.680 2.760 88,500 2.7000 0.00%
2014-03-31 0 0.335 0.325 0.335 0.325 0.345 660,000 224,010 0.3394 2.680 2.600 2.680 2.600 2.760 82,500 2.7153 -2.90%
2014-03-28 0 0.345 0.340 0.345 0.345 0.345 594,000 204,930 0.3450 2.760 2.720 2.760 2.760 2.760 74,250 2.7600 -1.43%
2014-03-27 0 0.350 0.345 0.350 0.345 0.370 2,824,000 983,340 0.3482 2.800 2.760 2.800 2.760 2.960 353,000 2.7857 1.45%
2014-03-26 0 0.345 0.345 0.350 0.345 0.345 1,122,000 387,090 0.3450 2.760 2.760 2.800 2.760 2.760 140,250 2.7600 -2.82%
2014-03-25 0 0.355 0.355 0.360 0.350 0.365 1,320,000 463,770 0.3513 2.840 2.840 2.880 2.800 2.920 165,000 2.8107 1.43%
2014-03-24 0 0.350 0.345 0.360 0.340 0.350 840,000 287,640 0.3424 2.800 2.760 2.880 2.720 2.800 105,000 2.7394 2.94%
2014-03-21 0 0.340 0.335 0.365 0.340 0.380 1,044,000 374,880 0.3591 2.720 2.680 2.920 2.720 3.040 130,500 2.8726 -5.56%
2014-03-20 0 0.360 0.360 0.375 0.355 0.360 2,130,000 766,440 0.3598 2.880 2.880 3.000 2.840 2.880 266,250 2.8786 -1.37%
2014-03-19 0 0.365 0.365 0.370 0.320 0.380 3,840,000 1,414,860 0.3685 2.920 2.920 2.960 2.560 3.040 480,000 2.9476 5.80%
2014-03-18 0 0.345 0.350 0.365 0.340 0.360 6,476,000 2,282,170 0.3524 2.760 2.800 2.920 2.720 2.880 809,500 2.8192 -4.17%
2014-03-17 0 0.360 0.355 0.360 0.360 0.360 2,688,000 967,680 0.3600 2.880 2.840 2.880 2.880 2.880 336,000 2.8800 -4.00%
2014-03-14 0 0.375 0.375 0.380 0.360 0.375 2,964,000 1,096,740 0.3700 3.000 3.000 3.040 2.880 3.000 370,500 2.9602 2.74%
2014-03-13 0 0.365 0.365 0.375 0.340 0.390 2,724,000 1,024,140 0.3760 2.920 2.920 3.000 2.720 3.120 340,500 3.0078 -6.41%
2014-03-12 0 0.390 0.380 0.390 0.380 0.405 2,238,000 861,960 0.3851 3.120 3.040 3.120 3.040 3.240 279,750 3.0812 -3.70%
2014-03-11 0 0.405 0.405 0.415 0.405 0.415 3,031,000 1,243,850 0.4104 3.240 3.240 3.320 3.240 3.320 378,875 3.2830 -3.57%
2014-03-10 0 0.420 0.405 0.420 0.395 0.430 3,996,000 1,647,930 0.4124 3.360 3.240 3.360 3.160 3.440 499,500 3.2992 6.33%
2014-03-07 0 0.395 0.390 0.400 0.380 0.400 1,470,000 579,810 0.3944 3.160 3.120 3.200 3.040 3.200 183,750 3.1554 3.95%
2014-03-06 0 0.380 0.375 0.385 0.375 0.385 408,000 155,070 0.3801 3.040 3.000 3.080 3.000 3.080 51,000 3.0406 -1.30%
2014-03-05 0 0.385 0.370 0.385 0.360 0.385 2,694,000 996,600 0.3699 3.080 2.960 3.080 2.880 3.080 336,750 2.9595 6.94%
2014-03-04 0 0.360 0.360 0.370 0.360 0.385 4,506,000 1,659,120 0.3682 2.880 2.880 2.960 2.880 3.080 563,250 2.9456 -4.00%
2014-03-03 0 0.375 0.375 0.380 0.370 0.380 684,000 254,460 0.3720 3.000 3.000 3.040 2.960 3.040 85,500 2.9761 0.00%
2014-02-28 0 0.375 0.370 0.375 0.375 0.375 306,000 114,750 0.3750 3.000 2.960 3.000 3.000 3.000 38,250 3.0000 -1.32%
2014-02-27 0 0.380 0.370 0.380 0.370 0.380 402,000 150,630 0.3747 3.040 2.960 3.040 2.960 3.040 50,250 2.9976 0.00%
2014-02-26 0 0.380 0.365 0.380 0.365 0.380 420,000 157,260 0.3744 3.040 2.920 3.040 2.920 3.040 52,500 2.9954 4.11%
2014-02-25 0 0.365 0.365 0.375 0.360 0.375 300,000 110,340 0.3678 2.920 2.920 3.000 2.880 3.000 37,500 2.9424 -1.35%
2014-02-24 0 0.370 0.370 0.375 0.340 0.370 1,494,000 537,210 0.3596 2.960 2.960 3.000 2.720 2.960 186,750 2.8766 1.37%
2014-02-21 0 0.365 0.365 0.380 0.360 0.370 1,188,000 436,320 0.3673 2.920 2.920 3.040 2.880 2.960 148,500 2.9382 0.00%
2014-02-20 0 0.365 0.365 0.380 0.360 0.410 1,626,000 622,890 0.3831 2.920 2.920 3.040 2.880 3.280 203,250 3.0646 -1.35%
2014-02-19 0 0.370 0.365 0.370 0.360 0.370 1,146,000 418,140 0.3649 2.960 2.920 2.960 2.880 2.960 143,250 2.9190 -1.33%
2014-02-18 0 0.375 0.365 0.375 0.365 0.380 1,284,000 477,960 0.3722 3.000 2.920 3.000 2.920 3.040 160,500 2.9779 -1.32%
2014-02-17 0 0.380 0.375 0.380 0.375 0.390 1,278,000 488,010 0.3819 3.040 3.000 3.040 3.000 3.120 159,750 3.0548 -1.30%
2014-02-14 0 0.385 0.385 0.390 0.375 0.395 1,344,000 514,290 0.3827 3.080 3.080 3.120 3.000 3.160 168,000 3.0613 -1.28%
2014-02-13 0 0.390 0.385 0.390 0.375 0.415 2,238,000 865,080 0.3865 3.120 3.080 3.120 3.000 3.320 279,750 3.0923 -3.70%
2014-02-12 0 0.405 0.400 0.415 0.380 0.405 2,040,000 788,370 0.3865 3.240 3.200 3.320 3.040 3.240 255,000 3.0916 0.00%
2014-02-11 0 0.405 0.405 0.410 0.400 0.420 1,026,000 413,100 0.4026 3.240 3.240 3.280 3.200 3.360 128,250 3.2211 -2.41%
2014-02-10 0 0.415 0.405 0.415 0.395 0.415 918,000 374,970 0.4085 3.320 3.240 3.320 3.160 3.320 114,750 3.2677 3.75%
2014-02-07 0 0.400 0.400 0.405 0.400 0.425 2,190,000 877,770 0.4008 3.200 3.200 3.240 3.200 3.400 273,750 3.2065 -3.61%
2014-02-06 0 0.415 0.395 0.415 0.390 0.420 834,000 333,270 0.3996 3.320 3.160 3.320 3.120 3.360 104,250 3.1968 1.22%
2014-02-05 0 0.410 0.405 0.410 0.385 0.440 3,216,000 1,325,670 0.4122 3.280 3.240 3.280 3.080 3.520 402,000 3.2977 2.50%
2014-02-04 0 0.400 0.400 0.405 0.370 0.440 1,404,000 567,030 0.4039 3.200 3.200 3.240 2.960 3.520 175,500 3.2309 -3.61%
2014-01-30 0 0.415 0.410 0.420 0.405 0.430 1,794,000 742,890 0.4141 3.320 3.280 3.360 3.240 3.440 224,250 3.3128 3.75%
2014-01-29 0 0.400 0.400 0.410 0.390 0.405 2,052,000 820,920 0.4001 3.200 3.200 3.280 3.120 3.240 256,500 3.2005 2.56%
2014-01-28 0 0.390 0.385 0.390 0.375 0.400 216,000 82,080 0.3800 3.120 3.080 3.120 3.000 3.200 27,000 3.0400 2.63%
2014-01-27 0 0.380 0.390 0.395 0.375 0.410 2,010,000 786,330 0.3912 3.040 3.120 3.160 3.000 3.280 251,250 3.1297 -6.17%
2014-01-24 0 0.405 0.395 0.405 0.365 0.480 20,450,000 8,259,540 0.4039 3.240 3.160 3.240 2.920 3.840 2,556,250 3.2311 14.08%
2014-01-23 0 0.355 0.355 0.360 0.350 0.370 1,722,000 620,520 0.3603 2.840 2.840 2.880 2.800 2.960 215,250 2.8828 1.43%
2014-01-22 0 0.350 0.345 0.355 0.345 0.380 4,188,000 1,505,070 0.3594 2.800 2.760 2.840 2.760 3.040 523,500 2.8750 -1.41%
2014-01-21 0 0.355 0.350 0.360 0.340 0.370 2,652,000 958,260 0.3613 2.840 2.800 2.880 2.720 2.960 331,500 2.8907 2.90%
2014-01-20 0 0.345 0.340 0.355 0.330 0.360 1,506,000 523,710 0.3477 2.760 2.720 2.840 2.640 2.880 188,250 2.7820 -8.00%
2014-01-17 0 0.375 0.360 0.375 0.350 0.375 618,000 228,000 0.3689 3.000 2.880 3.000 2.800 3.000 77,250 2.9515 4.17%
2014-01-16 0 0.360 0.355 0.375 0.350 0.405 7,398,000 2,746,620 0.3713 2.880 2.840 3.000 2.800 3.240 924,750 2.9701 -15.29%
2014-01-15 0 0.425 0.420 0.430 0.315 0.455 13,640,000 5,448,350 0.3994 3.400 3.360 3.440 2.520 3.640 1,705,000 3.1955 34.92%
2014-01-14 0 0.315 0.305 0.315 0.310 0.325 564,000 177,300 0.3144 2.520 2.440 2.520 2.480 2.600 70,500 2.5149 1.61%
2014-01-13 0 0.310 0.305 0.330 0.310 0.310 186,000 57,660 0.3100 2.480 2.440 2.640 2.480 2.480 23,250 2.4800 -6.06%
2014-01-10 0 0.330 0.310 0.330 0.330 0.330 54,000 17,820 0.3300 2.640 2.480 2.640 2.640 2.640 6,750 2.6400 4.76%
2014-01-09 0 0.315 0.315 0.335 0.315 0.320 312,000 99,660 0.3194 2.520 2.520 2.680 2.520 2.560 39,000 2.5554 0.00%
2014-01-08 0 0.315 0.310 0.320 0.310 0.315 930,000 292,800 0.3148 2.520 2.480 2.560 2.480 2.520 116,250 2.5187 -4.55%
2014-01-07 0 0.330 0.310 0.335 0.320 0.330 138,000 44,700 0.3239 2.640 2.480 2.680 2.560 2.640 17,250 2.5913 0.00%
2014-01-06 0 0.330 0.330 0.340 0.315 0.320 210,000 66,750 0.3179 2.640 2.640 2.720 2.520 2.560 26,250 2.5429 1.54%
2014-01-03 0 0.325 0.320 0.330 0.320 0.340 1,338,000 439,350 0.3284 2.600 2.560 2.640 2.560 2.720 167,250 2.6269 -7.14%
2014-01-02 0 0.350 0.350 0.355 - - 0 0 - 2.800 2.800 2.840 - - 0 - 2.94%
2013-12-31 0 0.340 0.320 0.360 - - 0 0 - 2.720 2.560 2.880 - - 0 - 0.00%
2013-12-30 0 0.340 0.335 0.345 0.340 0.340 42,000 14,280 0.3400 2.720 2.680 2.760 2.720 2.720 5,250 2.7200 0.00%
2013-12-27 0 0.340 0.340 0.345 0.335 0.340 414,000 140,190 0.3386 2.720 2.720 2.760 2.680 2.720 51,750 2.7090 0.00%
2013-12-24 0 0.340 0.325 0.350 - - 0 0 - 2.720 2.600 2.800 - - 0 - 0.00%
2013-12-23 0 0.340 0.320 0.350 - - 0 0 - 2.720 2.560 2.800 - - 0 - 0.00%
2013-12-20 0 0.340 0.315 0.350 - - 0 0 - 2.720 2.520 2.800 - - 0 - 0.00%
2013-12-19 0 0.340 0.320 0.340 0.310 0.345 390,000 133,980 0.3435 2.720 2.560 2.720 2.480 2.760 48,750 2.7483 -1.45%
2013-12-18 0 0.345 0.335 0.345 0.345 0.345 6,000 2,070 0.3450 2.760 2.680 2.760 2.760 2.760 750 2.7600 2.99%
2013-12-17 0 0.335 0.310 0.335 0.315 0.335 150,000 48,990 0.3266 2.680 2.480 2.680 2.520 2.680 18,750 2.6128 4.69%
2013-12-16 0 0.320 0.310 0.335 0.305 0.340 318,000 101,610 0.3195 2.560 2.480 2.680 2.440 2.720 39,750 2.5562 -5.88%
2013-12-13 0 0.340 0.340 0.360 0.340 0.340 6,000 2,040 0.3400 2.720 2.720 2.880 2.720 2.720 750 2.7200 -5.56%
2013-12-12 0 0.360 0.335 0.360 0.360 0.360 54,000 19,440 0.3600 2.880 2.680 2.880 2.880 2.880 6,750 2.8800 0.00%
2013-12-11 0 0.360 0.345 0.360 0.360 0.360 24,000 8,640 0.3600 2.880 2.760 2.880 2.880 2.880 3,000 2.8800 4.35%
2013-12-10 0 0.345 0.345 0.365 0.345 0.350 2,136,000 737,250 0.3452 2.760 2.760 2.920 2.760 2.800 267,000 2.7612 0.00%
2013-12-09 0 0.345 0.335 0.350 0.335 0.345 36,000 12,120 0.3367 2.760 2.680 2.800 2.680 2.760 4,500 2.6933 4.55%
2013-12-06 0 0.330 0.320 0.335 0.320 0.340 1,278,000 417,930 0.3270 2.640 2.560 2.680 2.560 2.720 159,750 2.6162 -5.71%
2013-12-05 0 0.350 0.350 0.355 0.350 0.365 60,000 21,150 0.3525 2.800 2.800 2.840 2.800 2.920 7,500 2.8200 -4.11%
2013-12-04 0 0.365 0.350 0.365 0.340 0.380 180,000 66,630 0.3702 2.920 2.800 2.920 2.720 3.040 22,500 2.9613 1.39%
2013-12-03 0 0.360 0.350 0.360 0.350 0.360 1,734,000 609,900 0.3517 2.880 2.800 2.880 2.800 2.880 216,750 2.8138 2.86%
2013-12-02 0 0.350 0.335 0.350 0.350 0.350 186,000 64,980 0.3494 2.800 2.680 2.800 2.800 2.800 23,250 2.7948 0.00%
2013-11-29 0 0.350 0.340 0.350 - - 36,000 12,600 0.3500 2.800 2.720 2.800 - - 4,500 2.8000 -1.41%
2013-11-28 0 0.355 0.355 0.360 0.355 0.360 2,130,000 763,650 0.3585 2.840 2.840 2.880 2.840 2.880 266,250 2.8682 -1.39%
2013-11-27 0 0.360 0.335 0.360 0.360 0.360 54,000 19,440 0.3600 2.880 2.680 2.880 2.880 2.880 6,750 2.8800 0.00%
2013-11-26 0 0.360 0.340 0.360 - - 0 0 - 2.880 2.720 2.880 - - 0 - 0.00%
2013-11-25 0 0.360 0.350 0.365 0.360 0.360 1,248,000 449,280 0.3600 2.880 2.800 2.920 2.880 2.880 156,000 2.8800 0.00%
2013-11-22 0 0.360 0.340 0.360 0.360 0.370 12,000 4,380 0.3650 2.880 2.720 2.880 2.880 2.960 1,500 2.9200 1.41%
2013-11-21 0 0.355 0.335 0.355 - - 0 0 - 2.840 2.680 2.840 - - 0 - 0.00%
2013-11-20 0 0.355 0.335 0.355 - - 0 0 - 2.840 2.680 2.840 - - 0 - 0.00%
2013-11-19 0 0.355 0.340 0.355 0.335 0.355 336,000 114,000 0.3393 2.840 2.720 2.840 2.680 2.840 42,000 2.7143 0.00%
2013-11-18 0 0.355 0.355 0.370 0.335 0.355 588,000 208,140 0.3540 2.840 2.840 2.960 2.680 2.840 73,500 2.8318 0.00%
2013-11-15 0 0.355 0.335 0.355 0.345 0.355 870,000 306,270 0.3520 2.840 2.680 2.840 2.760 2.840 108,750 2.8163 5.97%
2013-11-14 0 0.335 0.335 0.345 - - 0 0 - 2.680 2.680 2.760 - - 0 - 0.00%
2013-11-13 0 0.335 0.335 0.340 0.330 0.340 762,000 254,940 0.3346 2.680 2.680 2.720 2.640 2.720 95,250 2.6765 -5.63%
2013-11-12 0 0.355 0.345 0.365 0.325 0.355 222,000 74,520 0.3357 2.840 2.760 2.920 2.600 2.840 27,750 2.6854 -2.74%
2013-11-11 0 0.365 0.340 0.370 0.360 0.365 138,000 49,980 0.3622 2.920 2.720 2.960 2.880 2.920 17,250 2.8974 2.82%
2013-11-08 0 0.355 0.355 0.365 0.350 0.355 360,000 127,500 0.3542 2.840 2.840 2.920 2.800 2.840 45,000 2.8333 0.00%
2013-11-07 0 0.355 0.340 0.370 0.350 0.355 276,000 96,990 0.3514 2.840 2.720 2.960 2.800 2.840 34,500 2.8113 -1.39%
2013-11-06 0 0.360 0.350 0.360 0.335 0.360 36,000 12,510 0.3475 2.880 2.800 2.880 2.680 2.880 4,500 2.7800 1.41%
2013-11-05 0 0.355 0.345 0.360 0.355 0.360 600,000 213,300 0.3555 2.840 2.760 2.880 2.840 2.880 75,000 2.8440 0.00%
2013-11-04 0 0.355 0.345 0.355 0.355 0.360 318,000 113,880 0.3581 2.840 2.760 2.840 2.840 2.880 39,750 2.8649 -1.39%
2013-11-01 0 0.360 0.355 0.370 0.320 0.370 1,026,000 356,670 0.3476 2.880 2.840 2.960 2.560 2.960 128,250 2.7811 -2.70%
2013-10-31 0 0.370 0.360 0.370 0.355 0.370 12,000 4,350 0.3625 2.960 2.880 2.960 2.840 2.960 1,500 2.9000 1.37%
2013-10-30 0 0.365 0.345 0.370 - - 0 0 - 2.920 2.760 2.960 - - 0 - 0.00%
2013-10-29 0 0.365 0.365 0.380 0.355 0.370 516,000 186,750 0.3619 2.920 2.920 3.040 2.840 2.960 64,500 2.8953 -1.35%
2013-10-28 0 0.370 0.355 0.370 0.360 0.370 306,000 110,220 0.3602 2.960 2.840 2.960 2.880 2.960 38,250 2.8816 0.00%
2013-10-25 0 0.370 0.370 0.375 0.360 0.370 780,000 285,690 0.3663 2.960 2.960 3.000 2.880 2.960 97,500 2.9302 0.00%
2013-10-24 0 0.370 0.360 0.370 0.370 0.385 378,000 139,950 0.3702 2.960 2.880 2.960 2.960 3.080 47,250 2.9619 1.37%
2013-10-23 0 0.365 0.365 0.370 0.360 0.375 1,914,000 695,670 0.3635 2.920 2.920 2.960 2.880 3.000 239,250 2.9077 1.39%
2013-10-22 0 0.360 0.360 0.370 0.360 0.370 804,000 289,950 0.3606 2.880 2.880 2.960 2.880 2.960 100,500 2.8851 -1.37%
2013-10-21 0 0.365 0.365 0.370 0.360 0.385 3,306,000 1,212,030 0.3666 2.920 2.920 2.960 2.880 3.080 413,250 2.9329 0.00%
2013-10-18 0 0.365 0.355 0.375 - - 0 0 - 2.920 2.840 3.000 - - 0 - 0.00%
2013-10-17 0 0.365 0.360 0.365 0.365 0.365 30,000 10,950 0.3650 2.920 2.880 2.920 2.920 2.920 3,750 2.9200 0.00%
2013-10-16 0 0.365 0.345 0.370 0.365 0.365 30,000 10,950 0.3650 2.920 2.760 2.960 2.920 2.920 3,750 2.9200 0.00%
2013-10-15 0 0.365 0.365 0.380 0.360 0.360 240,000 86,400 0.3600 2.920 2.920 3.040 2.880 2.880 30,000 2.8800 1.39%
2013-10-11 0 0.360 0.360 0.370 0.360 0.360 96,000 34,560 0.3600 2.880 2.880 2.960 2.880 2.880 12,000 2.8800 0.00%
2013-10-10 0 0.360 0.360 0.370 0.360 0.390 1,212,000 447,000 0.3688 2.880 2.880 2.960 2.880 3.120 151,500 2.9505 -5.26%
2013-10-09 0 0.380 0.345 0.390 0.375 0.395 342,000 132,330 0.3869 3.040 2.760 3.120 3.000 3.160 42,750 3.0954 0.00%
2013-10-08 0 0.380 0.360 0.380 - - 0 0 - 3.040 2.880 3.040 - - 0 - 0.00%
2013-10-07 0 0.380 0.365 0.385 0.380 0.380 54,000 20,520 0.3800 3.040 2.920 3.080 3.040 3.040 6,750 3.0400 2.70%
2013-10-04 0 0.370 0.350 0.375 0.370 0.370 414,000 153,180 0.3700 2.960 2.800 3.000 2.960 2.960 51,750 2.9600 1.37%
2013-10-03 0 0.365 0.345 0.365 - - 0 0 - 2.920 2.760 2.920 - - 0 - 0.00%
2013-10-02 0 0.365 0.365 0.385 0.360 0.365 612,000 222,270 0.3632 2.920 2.920 3.080 2.880 2.920 76,500 2.9055 -2.67%
2013-09-30 0 0.375 0.375 0.380 0.365 0.370 366,000 135,390 0.3699 3.000 3.000 3.040 2.920 2.960 45,750 2.9593 -1.32%
2013-09-27 0 0.380 0.365 0.380 - - 0 0 - 3.040 2.920 3.040 - - 0 - 0.00%
2013-09-26 0 0.380 0.370 0.390 0.380 0.385 288,000 110,280 0.3829 3.040 2.960 3.120 3.040 3.080 36,000 3.0633 -2.56%
2013-09-25 0 0.390 0.380 0.390 0.380 0.390 552,000 212,310 0.3846 3.120 3.040 3.120 3.040 3.120 69,000 3.0770 1.30%
2013-09-24 0 0.385 0.380 0.390 0.385 0.390 240,000 93,150 0.3881 3.080 3.040 3.120 3.080 3.120 30,000 3.1050 -1.28%
2013-09-23 0 0.390 0.370 0.390 - - 0 0 - 3.120 2.960 3.120 - - 0 - 0.00%
2013-09-19 0 0.390 0.375 0.390 - - 0 0 - 3.120 3.000 3.120 - - 0 - 0.00%
2013-09-18 0 0.390 0.385 0.390 0.390 0.390 102,000 39,780 0.3900 3.120 3.080 3.120 3.120 3.120 12,750 3.1200 1.30%
2013-09-17 0 0.385 0.370 0.400 0.365 0.385 288,000 109,290 0.3795 3.080 2.960 3.200 2.920 3.080 36,000 3.0358 1.32%
2013-09-16 0 0.380 0.365 0.380 0.385 0.385 246,000 94,710 0.3850 3.040 2.920 3.040 3.080 3.080 30,750 3.0800 -1.30%
2013-09-13 0 0.385 0.370 0.390 0.375 0.385 366,000 140,250 0.3832 3.080 2.960 3.120 3.000 3.080 45,750 3.0656 0.00%
2013-09-12 0 0.385 0.375 0.385 0.385 0.385 636,000 244,860 0.3850 3.080 3.000 3.080 3.080 3.080 79,500 3.0800 0.00%
2013-09-11 0 0.385 0.380 0.385 0.375 0.395 1,026,000 398,610 0.3885 3.080 3.040 3.080 3.000 3.160 128,250 3.1081 4.05%
2013-09-10 0 0.370 0.370 0.380 0.370 0.390 672,000 260,340 0.3874 2.960 2.960 3.040 2.960 3.120 84,000 3.0993 -2.63%
2013-09-09 0 0.380 0.370 0.390 - - 0 0 - 3.040 2.960 3.120 - - 0 - 0.00%
2013-09-06 0 0.380 0.375 0.385 0.375 0.380 66,000 24,930 0.3777 3.040 3.000 3.080 3.000 3.040 8,250 3.0218 0.00%
2013-09-05 0 0.380 0.370 0.380 - - 0 0 - 3.040 2.960 3.040 - - 0 - 0.00%
2013-09-04 0 0.380 0.370 0.385 0.360 0.380 1,399,000 511,785 0.3658 3.040 2.960 3.080 2.880 3.040 174,875 2.9266 -1.30%
2013-09-03 0 0.385 0.370 0.390 0.360 0.390 1,038,000 389,700 0.3754 3.080 2.960 3.120 2.880 3.120 129,750 3.0035 0.00%
2013-09-02 0 0.385 0.360 0.385 0.360 0.390 180,000 67,620 0.3757 3.080 2.880 3.080 2.880 3.120 22,500 3.0053 -2.53%
2013-08-30 0 0.395 0.380 0.395 0.385 0.410 1,080,000 429,060 0.3973 3.160 3.040 3.160 3.080 3.280 135,000 3.1782 1.28%
2013-08-29 0 0.390 0.370 0.405 0.385 0.390 510,000 198,540 0.3893 3.120 2.960 3.240 3.080 3.120 63,750 3.1144 1.30%
2013-08-28 0 0.385 0.365 0.385 0.365 0.390 150,000 55,200 0.3680 3.080 2.920 3.080 2.920 3.120 18,750 2.9440 1.32%
2013-08-27 0 0.380 0.370 0.390 0.370 0.415 150,000 57,570 0.3838 3.040 2.960 3.120 2.960 3.320 18,750 3.0704 -2.56%
2013-08-26 0 0.390 0.375 0.390 0.385 0.390 372,000 144,930 0.3896 3.120 3.000 3.120 3.080 3.120 46,500 3.1168 0.00%
2013-08-23 0 0.390 0.375 0.390 0.370 0.390 900,000 347,820 0.3865 3.120 3.000 3.120 2.960 3.120 112,500 3.0917 1.30%
2013-08-22 0 0.385 0.380 0.385 0.375 0.445 4,776,000 1,903,050 0.3985 3.080 3.040 3.080 3.000 3.560 597,000 3.1877 -7.23%
2013-08-21 0 0.415 0.405 0.415 0.375 0.435 2,586,000 1,035,720 0.4005 3.320 3.240 3.320 3.000 3.480 323,250 3.2041 18.57%
2013-08-20 0 0.350 0.350 0.365 0.350 0.380 228,000 83,520 0.3663 2.800 2.800 2.920 2.800 3.040 28,500 2.9305 -7.89%
2013-08-19 0 0.380 0.355 0.380 0.355 0.380 282,000 102,390 0.3631 3.040 2.840 3.040 2.840 3.040 35,250 2.9047 8.57%
2013-08-16 0 0.350 0.350 0.375 0.345 0.380 78,000 27,360 0.3508 2.800 2.800 3.000 2.760 3.040 9,750 2.8062 -6.67%
2013-08-15 0 0.375 0.345 0.380 0.330 0.375 456,000 163,560 0.3587 3.000 2.760 3.040 2.640 3.000 57,000 2.8695 4.17%
2013-08-13 0 0.360 0.360 0.365 0.350 0.380 198,000 71,400 0.3606 2.880 2.880 2.920 2.800 3.040 24,750 2.8848 0.00%
2013-08-12 0 0.360 0.350 0.365 0.350 0.370 936,000 331,620 0.3543 2.880 2.800 2.920 2.800 2.960 117,000 2.8344 -8.86%
2013-08-09 0 0.395 0.365 0.395 0.395 0.395 6,000 2,370 0.3950 3.160 2.920 3.160 3.160 3.160 750 3.1600 1.28%
2013-08-08 0 0.390 0.375 0.395 0.390 0.395 246,000 94,170 0.3828 3.120 3.000 3.160 3.120 3.160 30,750 3.0624 0.00%
2013-08-07 0 0.390 0.375 0.395 0.370 0.410 336,000 131,940 0.3927 3.120 3.000 3.160 2.960 3.280 42,000 3.1414 -1.27%
2013-08-06 0 0.395 0.370 0.395 0.350 0.400 222,000 82,770 0.3728 3.160 2.960 3.160 2.800 3.200 27,750 2.9827 -1.25%
2013-08-05 0 0.400 0.390 0.400 0.395 0.400 78,000 30,840 0.3954 3.200 3.120 3.200 3.160 3.200 9,750 3.1631 5.26%
2013-08-02 0 0.380 0.380 0.395 0.380 0.425 1,560,000 625,890 0.4012 3.040 3.040 3.160 3.040 3.400 195,000 3.2097 -3.80%
2013-08-01 0 0.395 0.380 0.400 0.390 0.430 462,000 184,680 0.3997 3.160 3.040 3.200 3.120 3.440 57,750 3.1979 1.28%
2013-07-31 0 0.390 0.355 0.390 - - 0 0 - 3.120 2.840 3.120 - - 0 - 0.00%
2013-07-30 0 0.390 0.360 0.390 0.390 0.390 42,000 16,380 0.3900 3.120 2.880 3.120 3.120 3.120 5,250 3.1200 0.00%
2013-07-29 0 0.390 0.365 0.390 0.390 0.390 6,000 2,340 0.3900 3.120 2.920 3.120 3.120 3.120 750 3.1200 1.30%
2013-07-26 0 0.385 0.355 0.390 0.385 0.385 6,000 2,310 0.3850 3.080 2.840 3.120 3.080 3.080 750 3.0800 1.32%
2013-07-25 0 0.380 0.370 0.385 0.370 0.385 606,000 229,680 0.3790 3.040 2.960 3.080 2.960 3.080 75,750 3.0321 5.56%
2013-07-24 0 0.360 0.355 0.360 0.355 0.360 180,000 64,350 0.3575 2.880 2.840 2.880 2.840 2.880 22,500 2.8600 -2.70%
2013-07-23 0 0.370 0.370 0.375 0.340 0.375 96,000 34,140 0.3556 2.960 2.960 3.000 2.720 3.000 12,000 2.8450 -1.33%
2013-07-22 0 0.375 0.345 0.380 - - 0 0 - 3.000 2.760 3.040 - - 0 - 0.00%
2013-07-19 0 0.375 0.360 0.375 0.375 0.380 240,000 90,180 0.3758 3.000 2.880 3.000 3.000 3.040 30,000 3.0060 0.00%
2013-07-18 0 0.375 0.345 0.375 - - 0 0 - 3.000 2.760 3.000 - - 0 - 0.00%
2013-07-17 0 0.375 0.345 0.380 - - 0 0 - 3.000 2.760 3.040 - - 0 - 0.00%
2013-07-16 0 0.375 0.375 0.380 - - 0 0 - 3.000 3.000 3.040 - - 0 - 1.35%
2013-07-15 0 0.370 0.345 0.380 - - 0 0 - 2.960 2.760 3.040 - - 0 - 0.00%
2013-07-12 0 0.370 0.335 0.370 - - 0 0 - 2.960 2.680 2.960 - - 0 - 0.00%
2013-07-11 0 0.370 0.350 0.370 0.370 0.375 42,000 14,970 0.3564 2.960 2.800 2.960 2.960 3.000 5,250 2.8514 0.00%
2013-07-10 0 0.370 0.340 0.375 0.370 0.370 6,000 2,220 0.3700 2.960 2.720 3.000 2.960 2.960 750 2.9600 2.78%
2013-07-09 0 0.360 0.355 0.365 0.350 0.395 1,380,000 512,490 0.3714 2.880 2.840 2.920 2.800 3.160 172,500 2.9710 -7.69%
2013-07-08 0 0.390 0.335 0.390 - - 0 0 - 3.120 2.680 3.120 - - 0 - 0.00%
2013-07-05 0 0.390 0.370 0.390 - - 0 0 - 3.120 2.960 3.120 - - 0 - 0.00%
2013-07-04 0 0.390 0.365 0.390 0.390 0.390 162,000 63,180 0.3900 3.120 2.920 3.120 3.120 3.120 20,250 3.1200 1.30%
2013-07-03 0 0.385 0.360 0.390 - - 0 0 - 3.080 2.880 3.120 - - 0 - 0.00%
2013-07-02 0 0.385 0.385 0.390 0.380 0.380 12,000 4,560 0.3800 3.080 3.080 3.120 3.040 3.040 1,500 3.0400 0.00%
2013-06-28 0 0.385 0.385 0.390 0.380 0.390 138,000 53,220 0.3857 3.080 3.080 3.120 3.040 3.120 17,250 3.0852 1.32%
2013-06-27 0 0.380 0.380 0.385 - - 0 0 - 3.040 3.040 3.080 - - 0 - 1.33%
2013-06-26 0 0.375 0.375 0.385 0.375 0.375 42,000 15,750 0.3750 3.000 3.000 3.080 3.000 3.000 5,250 3.0000 0.00%
2013-06-25 0 0.375 0.355 0.375 0.350 0.375 204,000 72,720 0.3565 3.000 2.840 3.000 2.800 3.000 25,500 2.8518 -1.32%
2013-06-24 0 0.380 0.355 0.380 - - 0 0 - 3.040 2.840 3.040 - - 0 - -1.30%
2013-06-21 0 0.385 0.385 0.390 - - 0 0 - 3.080 3.080 3.120 - - 0 - 2.67%
2013-06-20 0 0.375 0.375 0.390 0.375 0.375 174,000 65,250 0.3750 3.000 3.000 3.120 3.000 3.000 21,750 3.0000 -5.06%
2013-06-19 0 0.395 0.350 0.395 0.350 0.395 216,000 84,180 0.3897 3.160 2.800 3.160 2.800 3.160 27,000 3.1178 3.95%
2013-06-18 0 0.380 0.360 0.395 - - 0 0 - 3.040 2.880 3.160 - - 0 - 0.00%
2013-06-17 0 0.380 0.355 0.400 - - 0 0 - 3.040 2.840 3.200 - - 0 - 0.00%
2013-06-14 0 0.380 0.365 0.395 0.380 0.380 60,000 22,800 0.3800 3.040 2.920 3.160 3.040 3.040 7,500 3.0400 0.00%
2013-06-13 0 0.380 0.355 0.380 0.380 0.380 60,000 22,800 0.3800 3.040 2.840 3.040 3.040 3.040 7,500 3.0400 0.00%
2013-06-11 0 0.380 0.350 0.380 - - 0 0 - 3.040 2.800 3.040 - - 0 - 0.00%
2013-06-10 0 0.380 0.370 0.380 - - 0 0 - 3.040 2.960 3.040 - - 0 - 0.00%
2013-06-07 0 0.380 0.370 0.400 0.380 0.390 246,000 94,800 0.3854 3.040 2.960 3.200 3.040 3.120 30,750 3.0829 -1.30%
2013-06-06 0 0.385 0.375 0.385 - - 0 0 - 3.080 3.000 3.080 - - 0 - 0.00%
2013-06-05 0 0.385 0.370 0.390 0.360 0.385 60,000 21,900 0.3650 3.080 2.960 3.120 2.880 3.080 7,500 2.9200 -1.28%
2013-06-04 0 0.390 0.370 0.390 0.390 0.390 60,000 23,400 0.3900 3.120 2.960 3.120 3.120 3.120 7,500 3.1200 0.00%
2013-06-03 0 0.390 0.380 0.395 0.390 0.400 480,000 189,000 0.3938 3.120 3.040 3.160 3.120 3.200 60,000 3.1500 0.00%
2013-05-31 0 0.390 0.380 0.400 0.390 0.390 60,000 23,400 0.3900 3.120 3.040 3.200 3.120 3.120 7,500 3.1200 2.63%
2013-05-30 0 0.380 0.380 0.390 0.380 0.390 342,000 130,860 0.3826 3.040 3.040 3.120 3.040 3.120 42,750 3.0611 0.00%
2013-05-29 0 0.380 0.380 0.400 0.380 0.400 114,000 44,520 0.3905 3.040 3.040 3.200 3.040 3.200 14,250 3.1242 -5.00%
2013-05-28 0 0.400 0.390 0.400 0.380 0.400 78,000 30,840 0.3954 3.200 3.120 3.200 3.040 3.200 9,750 3.1631 5.26%
2013-05-27 0 0.380 0.365 0.390 - - 0 0 - 3.040 2.920 3.120 - - 0 - 0.00%
2013-05-24 0 0.380 0.370 0.390 0.365 0.400 972,000 384,510 0.3956 3.040 2.960 3.120 2.920 3.200 121,500 3.1647 -3.80%
2013-05-23 0 0.395 0.370 0.395 - - 0 0 - 3.160 2.960 3.160 - - 0 - 0.00%
2013-05-22 0 0.395 0.370 0.395 - - 0 0 - 3.160 2.960 3.160 - - 0 - -1.25%
2013-05-21 0 0.400 0.375 0.400 0.400 0.400 114,000 45,600 0.4000 3.200 3.000 3.200 3.200 3.200 14,250 3.2000 -2.44%
2013-05-20 0 0.410 0.380 0.410 0.410 0.410 78,000 31,980 0.4100 3.280 3.040 3.280 3.280 3.280 9,750 3.2800 2.50%
2013-05-16 0 0.410 0.375 0.410 0.410 0.410 120,000 49,200 0.4100 3.200 2.927 3.200 3.200 3.200 15,375 3.2000 0.00%
2013-05-15 0 0.410 0.385 0.410 0.410 0.410 120,000 49,200 0.4100 3.200 3.005 3.200 3.200 3.200 15,375 3.2000 0.00%
2013-05-14 0 0.410 0.410 0.430 0.410 0.410 30,000 12,300 0.4100 3.200 3.200 3.356 3.200 3.200 3,844 3.2000 0.00%
2013-05-13 0 0.410 0.400 0.410 - - 0 0 - 3.200 3.122 3.200 - - 0 - 0.00%
2013-05-10 0 0.410 0.400 0.410 0.405 0.410 66,000 26,760 0.4055 3.200 3.122 3.200 3.161 3.200 8,456 3.1645 0.00%
2013-05-09 0 0.410 0.400 0.430 0.365 0.410 138,000 52,500 0.3804 3.200 3.122 3.356 2.849 3.200 17,681 2.9692 -2.38%
2013-05-08 0 0.420 0.420 0.430 0.370 0.395 882,000 342,300 0.3881 3.278 3.278 3.356 2.888 3.083 113,006 3.0290 7.69%
2013-05-07 0 0.390 0.380 0.400 0.390 0.400 504,000 196,920 0.3907 3.044 2.966 3.122 3.044 3.122 64,575 3.0495 -1.27%
2013-05-06 0 0.395 0.395 0.400 0.395 0.410 660,000 262,200 0.3973 3.083 3.083 3.122 3.083 3.200 84,563 3.1007 -3.66%
2013-05-03 0 0.410 0.400 0.410 0.410 0.410 150,000 61,500 0.4100 3.200 3.122 3.200 3.200 3.200 19,219 3.2000 0.00%
2013-05-02 0 0.410 0.405 0.415 0.410 0.410 120,000 49,200 0.4100 3.200 3.161 3.239 3.200 3.200 15,375 3.2000 0.00%
2013-04-30 0 0.410 0.380 0.410 0.410 0.420 222,000 92,040 0.4146 3.200 2.966 3.200 3.200 3.278 28,444 3.2359 -2.38%
2013-04-29 0 0.420 0.380 0.420 0.420 0.450 498,000 211,500 0.4247 3.278 2.966 3.278 3.278 3.512 63,806 3.3147 0.00%
2013-04-26 0 0.420 0.415 0.420 - - 0 0 - 3.278 3.239 3.278 - - 0 - 0.00%
2013-04-25 0 0.420 0.380 0.420 0.420 0.420 120,000 50,400 0.4200 3.278 2.966 3.278 3.278 3.278 15,375 3.2780 0.00%
2013-04-24 0 0.420 0.375 0.420 0.420 0.420 390,000 163,800 0.4200 3.278 2.927 3.278 3.278 3.278 49,969 3.2780 0.00%
2013-04-23 0 0.420 0.405 0.420 0.420 0.420 660,000 277,200 0.4200 3.278 3.161 3.278 3.278 3.278 84,563 3.2780 -6.67%
2013-04-22 0 0.450 0.445 0.450 0.445 0.450 114,000 51,060 0.4479 3.512 3.473 3.512 3.473 3.512 14,606 3.4958 0.00%
2013-04-19 0 0.450 0.445 0.450 0.450 0.455 312,000 140,460 0.4502 3.512 3.473 3.512 3.512 3.551 39,975 3.5137 -1.10%
2013-04-18 0 0.455 0.455 0.460 0.455 0.460 420,000 192,900 0.4593 3.551 3.551 3.590 3.551 3.590 53,813 3.5847 1.11%
2013-04-17 0 0.450 0.450 0.460 0.420 0.450 504,000 223,680 0.4438 3.512 3.512 3.590 3.278 3.512 64,575 3.4639 9.76%
2013-04-16 0 0.410 0.410 0.420 0.400 0.410 66,000 27,000 0.4091 3.200 3.200 3.278 3.122 3.200 8,456 3.1929 2.50%
2013-04-15 0 0.400 0.395 0.420 0.390 0.400 330,000 129,300 0.3918 3.122 3.083 3.278 3.044 3.122 42,281 3.0581 2.56%
2013-04-12 0 0.390 0.390 0.400 0.390 0.390 24,000 9,360 0.3900 3.044 3.044 3.122 3.044 3.044 3,075 3.0439 0.00%
2013-04-11 0 0.390 0.380 0.390 - - 102,000 39,780 0.3900 3.044 2.966 3.044 - - 13,069 3.0439 0.00%
2013-04-10 0 0.390 0.390 0.395 0.380 0.400 570,000 223,260 0.3917 3.044 3.044 3.083 2.966 3.122 73,031 3.0570 -4.88%
2013-04-09 0 0.410 0.395 0.410 0.420 0.420 12,000 5,040 0.4200 3.200 3.083 3.200 3.278 3.278 1,538 3.2780 0.00%
2013-04-08 0 0.410 0.410 0.420 0.395 0.395 6,000 2,370 0.3950 3.200 3.200 3.278 3.083 3.083 769 3.0829 -2.38%
2013-04-05 0 0.420 0.400 0.420 0.430 0.430 66,000 28,380 0.4300 3.278 3.122 3.278 3.356 3.356 8,456 3.3561 -2.33%
2013-04-03 0 0.430 0.400 0.430 - - 0 0 - 3.356 3.122 3.356 - - 0 - 0.00%
2013-04-02 0 0.430 0.430 0.440 0.430 0.440 72,000 31,620 0.4392 3.356 3.356 3.434 3.356 3.434 9,225 3.4276 -3.37%
2013-03-28 0 0.445 0.445 0.460 - - 0 0 - 3.473 3.473 3.590 - - 0 - 0.00%
2013-03-27 0 0.445 0.445 0.460 0.440 0.445 276,000 121,620 0.4407 3.473 3.473 3.590 3.434 3.473 35,363 3.4392 -1.11%
2013-03-26 0 0.450 0.440 0.450 - - 0 0 - 3.512 3.434 3.512 - - 0 - 0.00%
2013-03-25 0 0.450 0.440 0.470 0.450 0.450 162,000 72,900 0.4500 3.512 3.434 3.668 3.512 3.512 20,756 3.5122 0.00%
2013-03-22 0 0.450 0.450 0.470 - - 0 0 - 3.512 3.512 3.668 - - 0 - 2.27%
2013-03-21 0 0.440 0.440 0.470 0.435 0.435 96,000 41,760 0.4350 3.434 3.434 3.668 3.395 3.395 12,300 3.3951 -5.38%
2013-03-20 0 0.465 0.440 0.470 - - 0 0 - 3.629 3.434 3.668 - - 0 - 0.00%
2013-03-19 0 0.465 0.450 0.465 0.465 0.470 234,000 108,960 0.4656 3.629 3.512 3.629 3.629 3.668 29,981 3.6343 0.00%
2013-03-18 0 0.465 0.450 0.465 0.465 0.465 168,000 78,120 0.4650 3.629 3.512 3.629 3.629 3.629 21,525 3.6293 0.00%
2013-03-15 0 0.465 0.465 0.470 0.440 0.465 120,000 55,200 0.4600 3.629 3.629 3.668 3.434 3.629 15,375 3.5902 -1.06%
2013-03-14 0 0.470 0.435 0.470 0.470 0.470 120,000 56,400 0.4700 3.668 3.395 3.668 3.668 3.668 15,375 3.6683 2.17%
2013-03-13 0 0.460 0.465 0.470 0.460 0.460 228,000 104,880 0.4600 3.590 3.629 3.668 3.590 3.590 29,213 3.5902 0.00%
2013-03-12 0 0.460 0.455 0.460 - - 0 0 - 3.590 3.551 3.590 - - 0 - 0.00%
2013-03-11 0 0.460 0.460 0.470 0.460 0.470 168,000 78,780 0.4689 3.590 3.590 3.668 3.590 3.668 21,525 3.6599 -2.13%
2013-03-08 0 0.470 0.450 0.470 0.470 0.470 30,000 14,100 0.4700 3.668 3.512 3.668 3.668 3.668 3,844 3.6683 0.00%
2013-03-07 0 0.470 0.455 0.470 - - 0 0 - 3.668 3.551 3.668 - - 0 - 0.00%
2013-03-06 0 0.470 0.470 0.480 0.470 0.470 12,000 5,640 0.4700 3.668 3.668 3.746 3.668 3.668 1,538 3.6683 0.00%
2013-03-05 0 0.470 0.470 0.480 0.450 0.450 42,000 18,900 0.4500 3.668 3.668 3.746 3.512 3.512 5,381 3.5122 0.00%
2013-03-04 0 0.470 0.455 0.480 - - 0 0 - 3.668 3.551 3.746 - - 0 - 0.00%
2013-03-01 0 0.470 0.470 0.475 0.470 0.475 474,000 223,830 0.4722 3.668 3.668 3.707 3.668 3.707 60,731 3.6856 0.00%
2013-02-28 0 0.470 0.465 0.480 0.470 0.480 648,000 307,200 0.4741 3.668 3.629 3.746 3.668 3.746 83,025 3.7001 0.00%
2013-02-27 0 0.470 0.470 0.475 0.465 0.470 252,000 117,840 0.4676 3.668 3.668 3.707 3.629 3.668 32,288 3.6497 0.00%
2013-02-26 0 0.470 0.470 0.480 0.470 0.470 138,000 64,860 0.4700 3.668 3.668 3.746 3.668 3.668 17,681 3.6683 -1.05%
2013-02-25 0 0.475 0.475 0.480 0.470 0.470 150,000 70,500 0.4700 3.707 3.707 3.746 3.668 3.668 19,219 3.6683 0.00%
2013-02-22 0 0.475 0.475 0.490 0.460 0.460 6,000 2,760 0.4600 3.707 3.707 3.824 3.590 3.590 769 3.5902 1.06%
2013-02-21 0 0.470 0.470 0.480 0.460 0.475 636,000 297,180 0.4673 3.668 3.668 3.746 3.590 3.707 81,488 3.6469 -2.08%
2013-02-20 0 0.480 0.480 0.485 0.470 0.470 528,000 248,160 0.4700 3.746 3.746 3.785 3.668 3.668 67,650 3.6683 -1.03%
2013-02-19 0 0.485 0.470 0.485 0.470 0.485 606,000 284,970 0.4702 3.785 3.668 3.785 3.668 3.785 77,644 3.6702 3.19%
2013-02-18 0 0.470 0.470 0.490 0.460 0.460 876,000 402,960 0.4600 3.668 3.668 3.824 3.590 3.590 112,238 3.5902 2.17%
2013-02-15 0 0.460 0.460 0.490 0.460 0.460 42,000 19,320 0.4600 3.590 3.590 3.824 3.590 3.590 5,381 3.5902 1.10%
2013-02-14 0 0.455 0.455 0.465 0.455 0.455 30,000 13,650 0.4550 3.551 3.551 3.629 3.551 3.551 3,844 3.5512 -2.15%
2013-02-08 0 0.465 0.465 0.475 0.465 0.465 72,000 33,480 0.4650 3.629 3.629 3.707 3.629 3.629 9,225 3.6293 -2.11%
2013-02-07 0 0.475 0.475 0.480 0.470 0.490 348,000 167,190 0.4804 3.707 3.707 3.746 3.668 3.824 44,588 3.7497 -1.04%
2013-02-06 0 0.480 0.480 0.485 0.465 0.465 240,000 111,600 0.4650 3.746 3.746 3.785 3.629 3.629 30,750 3.6293 0.00%
2013-02-05 0 0.480 0.465 0.485 0.455 0.480 1,086,000 505,740 0.4657 3.746 3.629 3.785 3.551 3.746 139,144 3.6347 0.00%
2013-02-04 0 0.480 0.460 0.480 0.465 0.480 324,000 152,550 0.4708 3.746 3.590 3.746 3.629 3.746 41,513 3.6748 1.05%
2013-02-01 0 0.475 0.475 0.480 0.465 0.475 312,000 147,840 0.4738 3.707 3.707 3.746 3.629 3.707 39,975 3.6983 -1.04%
2013-01-31 0 0.480 0.480 0.490 0.475 0.485 276,000 132,720 0.4809 3.746 3.746 3.824 3.707 3.785 35,363 3.7531 1.05%
2013-01-30 0 0.475 0.475 0.480 - - 0 0 - 3.707 3.707 3.746 - - 0 - 0.00%
2013-01-29 0 0.475 0.475 0.480 0.465 0.480 114,000 53,190 0.4666 3.707 3.707 3.746 3.629 3.746 14,606 3.6416 -3.06%
2013-01-28 0 0.490 0.485 0.490 0.490 0.500 2,298,000 1,136,880 0.4947 3.824 3.785 3.824 3.824 3.902 294,431 3.8613 6.52%
2013-01-25 0 0.460 0.460 0.465 0.455 0.475 702,000 325,410 0.4635 3.590 3.590 3.629 3.551 3.707 89,944 3.6179 -3.16%
2013-01-24 0 0.475 0.455 0.480 0.475 0.480 318,000 151,140 0.4753 3.707 3.551 3.746 3.707 3.746 40,744 3.7095 0.00%
2013-01-23 0 0.475 0.475 0.480 0.470 0.475 342,000 161,940 0.4735 3.707 3.707 3.746 3.668 3.707 43,819 3.6957 0.00%
2013-01-22 0 0.475 0.465 0.475 0.460 0.480 1,644,000 762,600 0.4639 3.707 3.629 3.707 3.590 3.746 210,638 3.6204 -1.04%
2013-01-21 0 0.480 0.480 0.485 0.460 0.475 234,000 110,550 0.4724 3.746 3.746 3.785 3.590 3.707 29,981 3.6873 1.05%
2013-01-18 0 0.475 0.475 0.480 0.475 0.480 546,000 261,420 0.4788 3.707 3.707 3.746 3.707 3.746 69,956 3.7369 0.00%
2013-01-17 0 0.475 0.470 0.475 0.475 0.475 234,000 111,150 0.4750 3.707 3.668 3.707 3.707 3.707 29,981 3.7073 0.00%
2013-01-16 0 0.475 0.475 0.480 0.475 0.475 120,000 57,000 0.4750 3.707 3.707 3.746 3.707 3.707 15,375 3.7073 -1.04%
2013-01-15 0 0.480 0.475 0.490 0.480 0.480 54,000 25,920 0.4800 3.746 3.707 3.824 3.746 3.746 6,919 3.7463 0.00%
2013-01-14 0 0.480 0.460 0.480 0.480 0.490 558,000 268,680 0.4815 3.746 3.590 3.746 3.746 3.824 71,494 3.7581 0.00%
2013-01-11 0 0.480 0.450 0.480 - - 0 0 - 3.746 3.512 3.746 - - 0 - 0.00%
2013-01-10 0 0.480 0.470 0.480 0.470 0.480 225,990 106,555 0.4715 3.746 3.668 3.746 3.668 3.746 28,955 3.6800 0.00%
2013-01-09 0 0.480 0.480 0.485 0.470 0.475 222,000 104,850 0.4723 3.746 3.746 3.785 3.668 3.707 28,444 3.6862 0.00%
2013-01-08 0 0.480 0.480 0.485 0.465 0.490 540,000 258,090 0.4779 3.746 3.746 3.785 3.629 3.824 69,188 3.7303 0.00%
2013-01-07 0 0.480 0.455 0.480 0.455 0.480 948,000 445,380 0.4698 3.746 3.551 3.746 3.551 3.746 121,463 3.6668 1.05%
2013-01-04 0 0.475 0.455 0.475 0.450 0.475 720,000 326,430 0.4534 3.707 3.551 3.707 3.512 3.707 92,250 3.5385 -2.06%
2013-01-03 0 0.485 0.445 0.490 0.470 0.485 132,000 62,400 0.4727 3.785 3.473 3.824 3.668 3.785 16,913 3.6896 -3.00%
2013-01-02 0 0.500 0.440 0.500 0.500 0.500 42,000 21,000 0.5000 3.902 3.434 3.902 3.902 3.902 5,381 3.9024 2.04%
2012-12-31 0 0.490 0.450 0.490 0.460 0.500 90,000 43,080 0.4787 3.824 3.512 3.824 3.590 3.902 11,531 3.7359 7.69%
2012-12-28 0 0.455 0.450 0.460 0.450 0.455 120,000 54,300 0.4525 3.551 3.512 3.590 3.512 3.551 15,375 3.5317 1.11%
2012-12-27 0 0.450 0.450 0.455 0.440 0.450 576,000 255,840 0.4442 3.512 3.512 3.551 3.434 3.512 73,800 3.4667 2.27%
2012-12-24 0 0.440 0.420 0.440 0.430 0.440 48,000 20,820 0.4338 3.434 3.278 3.434 3.356 3.434 6,150 3.3854 2.33%
2012-12-21 0 0.430 0.430 0.435 0.425 0.425 126,000 53,550 0.4250 3.356 3.356 3.395 3.317 3.317 16,144 3.3171 -4.44%
2012-12-20 0 0.450 0.450 0.460 0.440 0.450 390,000 175,200 0.4492 3.512 3.512 3.590 3.434 3.512 49,969 3.5062 4.65%
2012-12-19 0 0.430 0.430 0.450 0.430 0.430 132,000 56,760 0.4300 3.356 3.356 3.512 3.356 3.356 16,913 3.3561 -6.52%
2012-12-18 0 0.460 0.460 0.465 0.435 0.460 1,092,000 485,970 0.4450 3.590 3.590 3.629 3.395 3.590 139,913 3.4734 1.10%
2012-12-17 0 0.455 0.455 0.460 0.450 0.470 180,000 83,700 0.4650 3.551 3.551 3.590 3.512 3.668 23,063 3.6293 -4.21%
2012-12-14 0 0.475 0.460 0.475 0.475 0.475 42,000 19,950 0.4750 3.707 3.590 3.707 3.707 3.707 5,381 3.7073 1.06%
2012-12-13 0 0.470 0.440 0.490 0.470 0.470 66,000 31,020 0.4700 3.668 3.434 3.824 3.668 3.668 8,456 3.6683 2.17%
2012-12-12 0 0.460 0.460 0.470 0.455 0.470 462,000 214,320 0.4639 3.590 3.590 3.668 3.551 3.668 59,194 3.6207 -2.13%
2012-12-11 0 0.470 0.460 0.470 - - 0 0 - 3.668 3.590 3.668 - - 0 - -2.08%
2012-12-10 0 0.480 0.480 0.490 0.460 0.460 102,000 46,920 0.4600 3.746 3.746 3.824 3.590 3.590 13,069 3.5902 0.00%
2012-12-07 0 0.480 0.480 0.490 0.450 0.450 120,000 54,000 0.4500 3.746 3.746 3.824 3.512 3.512 15,375 3.5122 0.00%
2012-12-06 0 0.480 0.480 0.490 0.440 0.450 462,000 207,180 0.4484 3.746 3.746 3.824 3.434 3.512 59,194 3.5000 0.00%
2012-12-05 0 0.480 0.480 0.490 0.435 0.460 306,000 137,100 0.4480 3.746 3.746 3.824 3.395 3.590 39,206 3.4969 11.63%
2012-12-04 0 0.430 0.415 0.460 - - 0 0 - 3.356 3.239 3.590 - - 0 - 0.00%
2012-12-03 0 0.430 0.430 0.450 0.430 0.430 30,000 12,900 0.4300 3.356 3.356 3.512 3.356 3.356 3,844 3.3561 -6.52%
2012-11-30 0 0.460 0.445 0.460 0.455 0.460 498,000 228,540 0.4589 3.590 3.473 3.590 3.551 3.590 63,806 3.5818 1.10%
2012-11-29 0 0.455 0.450 0.460 0.450 0.455 108,000 48,840 0.4522 3.551 3.512 3.590 3.512 3.551 13,838 3.5295 1.11%
2012-11-28 0 0.450 0.430 0.460 - - 0 0 - 3.512 3.356 3.590 - - 0 - 0.00%
2012-11-27 0 0.450 0.430 0.475 - - 0 0 - 3.512 3.356 3.707 - - 0 - 0.00%
2012-11-26 0 0.450 0.445 0.460 0.450 0.470 1,290,000 589,560 0.4570 3.512 3.473 3.590 3.512 3.668 165,281 3.5670 0.00%
2012-11-23 0 0.450 0.450 0.455 0.420 0.430 296,000 124,960 0.4222 3.512 3.512 3.551 3.278 3.356 37,925 3.2949 -4.26%
2012-11-22 0 0.470 0.450 0.470 0.490 0.490 42,000 20,580 0.4900 3.668 3.512 3.668 3.824 3.824 5,381 3.8244 -4.08%
2012-11-21 0 0.490 0.475 0.490 0.475 0.500 216,000 103,830 0.4807 3.824 3.707 3.824 3.707 3.902 27,675 3.7518 -2.00%
2012-11-20 0 0.500 0.475 0.500 0.465 0.500 1,026,000 493,560 0.4811 3.902 3.707 3.902 3.629 3.902 131,456 3.7546 7.53%
2012-11-19 0 0.465 0.450 0.470 0.465 0.470 330,000 154,110 0.4670 3.629 3.512 3.668 3.629 3.668 42,281 3.6449 2.20%
2012-11-16 0 0.455 0.450 0.455 0.395 0.455 1,254,000 546,600 0.4359 3.551 3.512 3.551 3.083 3.551 160,669 3.4020 5.81%
2012-11-15 0 0.430 0.415 0.430 0.410 0.450 786,000 325,590 0.4142 3.356 3.239 3.356 3.200 3.512 100,706 3.2331 2.38%
2012-11-14 0 0.420 0.395 0.425 0.420 0.430 1,326,000 557,100 0.4201 3.278 3.083 3.317 3.278 3.356 169,894 3.2791 -2.33%
2012-11-13 0 0.430 0.390 0.430 0.430 0.430 18,000 7,740 0.4300 3.356 3.044 3.356 3.356 3.356 2,306 3.3561 0.00%
2012-11-12 0 0.430 0.425 0.430 0.415 0.460 2,622,000 1,122,030 0.4279 3.356 3.317 3.356 3.239 3.590 335,944 3.3399 3.61%
2012-11-09 0 0.415 0.410 0.415 0.365 0.415 774,000 317,280 0.4099 3.239 3.200 3.239 2.849 3.239 99,169 3.1994 5.06%
2012-11-08 0 0.395 0.365 0.400 0.345 0.400 3,828,000 1,430,310 0.3736 3.083 2.849 3.122 2.693 3.122 490,463 2.9162 5.33%
2012-11-07 0 0.375 0.350 0.375 0.320 0.385 1,326,000 453,180 0.3418 2.927 2.732 2.927 2.498 3.005 169,894 2.6674 13.64%
2012-11-06 0 0.330 0.320 0.335 0.315 0.330 318,000 101,070 0.3178 2.576 2.498 2.615 2.459 2.576 40,744 2.4806 -2.94%
2012-11-05 0 0.340 0.330 0.340 0.320 0.340 816,000 266,730 0.3269 2.654 2.576 2.654 2.498 2.654 104,550 2.5512 1.49%
2012-11-02 0 0.335 0.325 0.335 0.300 0.340 714,000 221,640 0.3104 2.615 2.537 2.615 2.341 2.654 91,481 2.4228 1.52%
2012-11-01 0 0.330 0.305 0.330 0.300 0.335 360,000 115,950 0.3221 2.576 2.380 2.576 2.341 2.615 46,125 2.5138 3.13%
2012-10-31 0 0.320 0.320 0.325 0.290 0.300 210,000 61,500 0.2929 2.498 2.498 2.537 2.263 2.341 26,906 2.2857 6.67%
2012-10-30 0 0.300 0.290 0.330 - - 0 0 - 2.341 2.263 2.576 - - 0 - 0.00%
2012-10-29 0 0.300 0.290 0.310 0.280 0.300 270,000 77,130 0.2857 2.341 2.263 2.420 2.185 2.341 34,594 2.2296 -9.09%
2012-10-26 0 0.330 0.285 0.330 0.330 0.330 60,000 19,800 0.3300 2.576 2.224 2.576 2.576 2.576 7,688 2.5756 1.54%
2012-10-25 0 0.325 0.295 0.325 0.325 0.325 6,000 1,950 0.3250 2.537 2.302 2.537 2.537 2.537 769 2.5366 -1.52%
2012-10-24 0 0.330 0.295 0.330 - - 0 0 - 2.576 2.302 2.576 - - 0 - 0.00%
2012-10-22 0 0.330 0.290 0.330 0.330 0.330 12,000 3,960 0.3300 2.576 2.263 2.576 2.576 2.576 1,538 2.5756 0.00%
2012-10-19 0 0.330 0.290 0.335 0.300 0.330 84,000 25,530 0.3039 2.576 2.263 2.615 2.341 2.576 10,763 2.3721 -4.35%
2012-10-18 0 0.345 0.300 0.345 - - 0 0 - 2.693 2.341 2.693 - - 0 - -2.82%
2012-10-17 0 0.355 0.295 0.355 0.315 0.365 348,000 111,060 0.3191 2.771 2.302 2.771 2.459 2.849 44,588 2.4908 20.34%
2012-10-16 0 0.295 0.270 0.295 0.285 0.295 336,000 96,210 0.2863 2.302 2.107 2.302 2.224 2.302 43,050 2.2348 3.51%
2012-10-15 0 0.285 0.285 0.290 0.260 0.280 576,000 153,390 0.2663 2.224 2.224 2.263 2.029 2.185 73,800 2.0785 11.76%
2012-10-12 0 0.255 0.255 0.260 0.250 0.250 10,000 2,460 0.2460 1.990 1.990 2.029 1.951 1.951 1,281 1.9200 4.94%
2012-10-11 0 0.243 0.243 0.249 0.240 0.265 798,000 194,544 0.2438 1.897 1.897 1.943 1.873 2.068 102,244 1.9027 -8.30%
2012-10-10 0 0.265 0.265 0.270 0.230 0.270 30,000 7,140 0.2380 2.068 2.068 2.107 1.795 2.107 3,844 1.8576 10.42%
2012-10-09 0 0.240 0.238 0.240 0.240 0.250 1,536,000 375,528 0.2445 1.873 1.858 1.873 1.873 1.951 196,800 1.9082 -2.04%
2012-10-08 0 0.245 0.245 0.250 - - 0 0 - 1.912 1.912 1.951 - - 0 - 0.00%
2012-10-05 0 0.245 0.245 0.250 0.245 0.255 30,000 7,590 0.2530 1.912 1.912 1.951 1.912 1.990 3,844 1.9746 -2.00%
2012-10-04 0 0.250 0.245 0.250 0.250 0.250 990,000 247,500 0.2500 1.951 1.912 1.951 1.951 1.951 126,844 1.9512 0.00%
2012-10-03 0 0.250 0.245 0.260 0.250 0.250 1,692,000 423,000 0.2500 1.951 1.912 2.029 1.951 1.951 216,788 1.9512 0.00%
2012-09-28 0 0.250 0.245 0.255 0.240 0.250 1,026,000 255,180 0.2487 1.951 1.912 1.990 1.873 1.951 131,456 1.9412 4.17%
2012-09-27 0 0.240 0.240 0.260 0.240 0.260 1,026,000 246,600 0.2404 1.873 1.873 2.029 1.873 2.029 131,456 1.8759 0.00%
2012-09-26 0 0.240 0.220 0.260 - - 0 0 - 1.873 1.717 2.029 - - 0 - 0.00%
2012-09-25 0 0.240 0.235 0.240 0.240 0.240 420,000 100,800 0.2400 1.873 1.834 1.873 1.873 1.873 53,813 1.8732 0.00%
2012-09-24 0 0.240 0.235 0.241 0.240 0.241 504,000 121,206 0.2405 1.873 1.834 1.881 1.873 1.881 64,575 1.8770 0.00%
2012-09-21 0 0.240 0.235 0.240 0.240 0.242 222,000 53,484 0.2409 1.873 1.834 1.873 1.873 1.889 28,444 1.8803 0.00%
2012-09-20 0 0.240 0.235 0.249 0.240 0.260 222,000 54,180 0.2441 1.873 1.834 1.943 1.873 2.029 28,444 1.9048 0.00%
2012-09-19 0 0.240 0.231 0.250 - - 0 0 - 1.873 1.803 1.951 - - 0 - 0.00%
2012-09-18 0 0.240 0.240 0.250 0.240 0.260 1,386,000 336,240 0.2426 1.873 1.873 1.951 1.873 2.029 177,581 1.8934 -4.00%
2012-09-17 0 0.250 0.246 0.250 0.250 0.250 132,000 33,000 0.2500 1.951 1.920 1.951 1.951 1.951 16,913 1.9512 0.00%
2012-09-14 0 0.250 0.240 0.255 0.250 0.260 840,000 212,040 0.2524 1.951 1.873 1.990 1.951 2.029 107,625 1.9702 0.00%
2012-09-13 0 0.250 0.250 0.260 0.250 0.255 870,000 217,830 0.2504 1.951 1.951 2.029 1.951 1.990 111,469 1.9542 -3.85%
2012-09-12 0 0.260 0.255 0.260 0.260 0.280 72,000 19,440 0.2700 2.029 1.990 2.029 2.029 2.185 9,225 2.1073 0.00%
2012-09-11 0 0.260 0.250 0.260 0.260 0.275 330,000 86,700 0.2627 2.029 1.951 2.029 2.029 2.146 42,281 2.0506 1.96%
2012-09-10 0 0.255 0.255 0.260 0.255 0.260 270,000 69,390 0.2570 1.990 1.990 2.029 1.990 2.029 34,594 2.0059 -1.92%
2012-09-07 0 0.260 0.255 0.260 0.260 0.265 420,000 109,230 0.2601 2.029 1.990 2.029 2.029 2.068 53,813 2.0298 0.00%
2012-09-06 0 0.260 0.250 0.260 0.240 0.260 246,000 62,340 0.2534 2.029 1.951 2.029 1.873 2.029 31,519 1.9779 0.00%
2012-09-05 0 0.260 0.246 0.260 0.245 0.260 90,000 22,950 0.2550 2.029 1.920 2.029 1.912 2.029 11,531 1.9902 0.00%
2012-09-04 0 0.260 0.250 0.260 0.255 0.260 510,000 131,910 0.2586 2.029 1.951 2.029 1.990 2.029 65,344 2.0187 0.00%
2012-09-03 0 0.260 0.260 0.265 0.250 0.290 1,332,000 362,880 0.2724 2.029 2.029 2.068 1.951 2.263 170,663 2.1263 4.00%
2012-08-31 0 0.250 0.240 0.250 0.243 0.255 246,000 61,788 0.2512 1.951 1.873 1.951 1.897 1.990 31,519 1.9604 2.88%
2012-08-30 0 0.243 0.215 0.243 - - 0 0 - 1.897 1.678 1.897 - - 0 - -0.82%
2012-08-29 0 0.245 0.245 0.249 0.245 0.250 250,000 61,518 0.2461 1.912 1.912 1.943 1.912 1.951 32,031 1.9206 -2.00%
2012-08-28 0 0.250 0.225 0.290 - - 0 0 - 1.951 1.756 2.263 - - 0 - 0.00%
2012-08-27 0 0.250 0.240 0.250 0.250 0.250 120,000 30,000 0.2500 1.951 1.873 1.951 1.951 1.951 15,375 1.9512 0.00%
2012-08-24 0 0.250 0.235 0.285 - - 0 0 - 1.951 1.834 2.224 - - 0 - 0.00%
2012-08-23 0 0.250 0.250 0.275 - - 0 0 - 1.951 1.951 2.146 - - 0 - 2.04%
2012-08-22 0 0.245 0.235 0.250 0.245 0.245 108,000 26,460 0.2450 1.912 1.834 1.951 1.912 1.912 13,838 1.9122 0.00%
2012-08-21 0 0.245 0.240 0.245 0.245 0.250 246,000 60,510 0.2460 1.912 1.873 1.912 1.912 1.951 31,519 1.9198 0.00%
2012-08-20 0 0.245 0.245 0.280 0.242 0.250 326,000 81,018 0.2485 1.912 1.912 2.185 1.889 1.951 41,769 1.9397 1.24%
2012-08-17 0 0.242 0.242 0.255 0.240 0.240 24,000 5,760 0.2400 1.889 1.889 1.990 1.873 1.873 3,075 1.8732 -5.10%
2012-08-16 0 0.255 0.230 0.255 - - 0 0 - 1.990 1.795 1.990 - - 0 - 0.00%
2012-08-15 0 0.255 0.245 0.255 - - 0 0 - 1.990 1.912 1.990 - - 0 - 0.00%
2012-08-14 0 0.255 0.240 0.260 0.255 0.255 60,000 15,300 0.2550 1.990 1.873 2.029 1.990 1.990 7,688 1.9902 2.00%
2012-08-13 0 0.250 0.223 0.255 0.250 0.250 240,000 60,000 0.2500 1.951 1.740 1.990 1.951 1.951 30,750 1.9512 -1.96%
2012-08-10 0 0.255 0.246 0.280 - - 0 0 - 1.990 1.920 2.185 - - 0 - 0.00%
2012-08-09 0 0.255 0.245 0.255 - - 0 0 - 1.990 1.912 1.990 - - 0 - 0.00%
2012-08-08 0 0.255 0.245 0.255 - - 0 0 - 1.990 1.912 1.990 - - 0 - 0.00%
2012-08-07 0 0.255 0.242 0.280 0.241 0.255 522,000 127,656 0.2446 1.990 1.889 2.185 1.881 1.990 66,881 1.9087 0.00%
2012-08-06 0 0.255 0.250 0.260 - - 0 0 - 1.990 1.951 2.029 - - 0 - 0.00%
2012-08-03 0 0.255 0.241 0.280 - - 0 0 - 1.990 1.881 2.185 - - 0 - 0.00%
2012-08-02 0 0.255 0.241 0.280 - - 0 0 - 1.990 1.881 2.185 - - 0 - 0.00%
2012-08-01 0 0.255 0.250 0.260 - - 0 0 - 1.990 1.951 2.029 - - 0 - 0.00%
2012-07-31 0 0.255 0.245 0.260 0.244 0.255 318,000 77,922 0.2450 1.990 1.912 2.029 1.904 1.990 40,744 1.9125 2.00%
2012-07-30 0 0.250 0.244 0.270 0.250 0.250 90,000 22,500 0.2500 1.951 1.904 2.107 1.951 1.951 11,531 1.9512 -3.85%
2012-07-27 0 0.260 0.236 0.260 - - 0 0 - 2.029 1.842 2.029 - - 0 - 0.00%
2012-07-26 0 0.260 0.231 0.260 - - 12,000 2,880 0.2400 2.029 1.803 2.029 - - 1,538 1.8732 0.00%
2012-07-25 0 0.260 0.240 0.260 - - 30,000 7,800 0.2600 2.029 1.873 2.029 - - 3,844 2.0293 0.00%
2012-07-24 0 0.260 0.260 0.285 - - 0 0 - 2.029 2.029 2.224 - - 0 - 4.00%
2012-07-23 0 0.250 0.232 0.270 - - 0 0 - 1.951 1.811 2.107 - - 0 - 0.00%
2012-07-20 0 0.250 0.238 0.280 - - 0 0 - 1.951 1.858 2.185 - - 0 - 0.00%
2012-07-19 0 0.250 0.242 0.260 - - 0 0 - 1.951 1.889 2.029 - - 0 - 0.00%
2012-07-18 0 0.250 0.250 0.265 0.240 0.240 6,000 1,440 0.2400 1.951 1.951 2.068 1.873 1.873 769 1.8732 -3.85%
2012-07-17 0 0.260 0.250 0.260 0.260 0.260 120,000 31,200 0.2600 2.029 1.951 2.029 2.029 2.029 15,375 2.0293 0.00%
2012-07-16 0 0.260 0.260 0.275 0.260 0.260 120,000 31,200 0.2600 2.029 2.029 2.146 2.029 2.029 15,375 2.0293 0.00%
2012-07-13 0 0.260 0.240 0.270 - - 0 0 - 2.029 1.873 2.107 - - 0 - 0.00%
2012-07-12 0 0.260 0.250 0.270 0.260 0.270 216,000 57,120 0.2644 2.029 1.951 2.107 2.029 2.107 27,675 2.0640 0.00%
2012-07-11 0 0.260 0.250 0.270 0.260 0.260 120,000 31,200 0.2600 2.029 1.951 2.107 2.029 2.029 15,375 2.0293 0.00%
2012-07-10 0 0.260 0.250 0.260 - - 0 0 - 2.029 1.951 2.029 - - 0 - 0.00%
2012-07-09 0 0.260 0.255 0.270 - - 0 0 - 2.029 1.990 2.107 - - 0 - 0.00%
2012-07-06 0 0.260 0.255 0.265 0.260 0.260 300,000 78,000 0.2600 2.029 1.990 2.068 2.029 2.029 38,438 2.0293 0.00%
2012-07-05 0 0.260 0.260 0.275 0.260 0.265 78,000 20,580 0.2638 2.029 2.029 2.146 2.029 2.068 9,994 2.0593 -1.89%
2012-07-04 0 0.265 0.260 0.270 0.260 0.265 60,000 15,750 0.2625 2.068 2.029 2.107 2.029 2.068 7,688 2.0488 3.92%
2012-07-03 0 0.255 0.255 0.260 0.255 0.255 150,000 38,250 0.2550 1.990 1.990 2.029 1.990 1.990 19,219 1.9902 0.00%
2012-06-29 0 0.255 0.250 0.255 0.255 0.260 318,000 81,150 0.2552 1.990 1.951 1.990 1.990 2.029 40,744 1.9917 0.00%
2012-06-28 0 0.255 0.250 0.260 0.245 0.270 966,000 242,286 0.2508 1.990 1.951 2.029 1.912 2.107 123,769 1.9576 -3.77%
2012-06-27 0 0.265 0.260 0.275 0.265 0.265 60,000 15,900 0.2650 2.068 2.029 2.146 2.068 2.068 7,688 2.0683 0.00%
2012-06-26 0 0.265 0.255 0.275 0.250 0.265 1,086,000 275,670 0.2538 2.068 1.990 2.146 1.951 2.068 139,144 1.9812 -1.85%
2012-06-25 0 0.270 0.255 0.270 - - 0 0 - 2.107 1.990 2.107 - - 0 - 0.00%
2012-06-22 0 0.270 0.250 0.295 - - 0 0 - 2.107 1.951 2.302 - - 0 - 0.00%
2012-06-21 0 0.270 0.255 0.270 0.270 0.270 258,000 69,660 0.2700 2.107 1.990 2.107 2.107 2.107 33,056 2.1073 0.00%
2012-06-20 0 0.270 0.260 0.270 - - 0 0 - 2.107 2.029 2.107 - - 0 - -0.05%
2012-06-19 0 0.280 0.270 0.280 0.280 0.280 534,000 149,520 0.2800 2.108 2.033 2.108 2.108 2.108 70,917 2.1084 1.82%
2012-06-18 0 0.275 0.270 0.280 0.275 0.280 276,000 76,650 0.2777 2.071 2.033 2.108 2.071 2.108 36,653 2.0912 -5.17%
2012-06-15 0 0.290 0.275 0.290 0.290 0.290 132,000 38,280 0.2900 2.184 2.071 2.184 2.184 2.184 17,530 2.1837 1.75%
2012-06-14 0 0.285 0.275 0.285 0.275 0.290 630,000 175,080 0.2779 2.146 2.071 2.146 2.071 2.184 83,666 2.0926 -1.72%
2012-06-13 0 0.290 0.280 0.300 - - 0 0 - 2.184 2.108 2.259 - - 0 - 0.00%
2012-06-12 0 0.290 0.285 0.295 0.275 0.290 306,000 85,140 0.2782 2.184 2.146 2.221 2.071 2.184 40,638 2.0951 -3.33%
2012-06-11 0 0.300 0.280 0.310 - - 0 0 - 2.259 2.108 2.334 - - 0 - 0.00%
2012-06-08 0 0.300 0.280 0.300 0.300 0.300 30,000 9,000 0.3000 2.259 2.108 2.259 2.259 2.259 3,984 2.2590 -3.23%
2012-06-07 0 0.310 0.300 0.310 - - 0 0 - 2.334 2.259 2.334 - - 0 - 0.00%
2012-06-06 0 0.310 0.280 0.310 - - 0 0 - 2.334 2.108 2.334 - - 0 - 0.00%
2012-06-05 0 0.310 0.280 0.310 - - 0 0 - 2.334 2.108 2.334 - - 0 - 0.00%
2012-06-04 0 0.310 0.280 0.310 - - 0 0 - 2.334 2.108 2.334 - - 0 - 0.00%
2012-06-01 0 0.310 0.280 0.310 - - 36,000 11,160 0.3100 2.334 2.108 2.334 - - 4,781 2.3343 0.00%
2012-05-31 0 0.310 0.280 0.330 0.310 0.310 60,000 18,600 0.3100 2.334 2.108 2.485 2.334 2.334 7,968 2.3343 0.00%
2012-05-30 0 0.310 0.310 0.320 - - 0 0 - 2.334 2.334 2.410 - - 0 - 0.00%
2012-05-29 0 0.310 0.310 0.320 0.310 0.310 306,000 94,860 0.3100 2.334 2.334 2.410 2.334 2.334 40,638 2.3343 -8.82%
2012-05-28 0 0.340 0.310 0.350 0.340 0.340 60,000 20,400 0.3400 2.560 2.334 2.635 2.560 2.560 7,968 2.5602 0.00%
2012-05-25 0 0.340 0.315 0.350 0.340 0.340 12,000 4,080 0.3400 2.560 2.372 2.635 2.560 2.560 1,594 2.5602 9.68%
2012-05-24 0 0.310 0.310 0.340 0.310 0.345 252,000 86,520 0.3433 2.334 2.334 2.560 2.334 2.598 33,466 2.5853 -8.82%
2012-05-23 0 0.340 0.310 - 0.340 0.340 198,000 67,320 0.3400 2.560 2.334 - 2.560 2.560 26,295 2.5602 0.00%
2012-05-22 0 0.340 0.305 0.345 0.335 0.340 198,000 67,140 0.3391 2.560 2.297 2.598 2.523 2.560 26,295 2.5533 11.48%
2012-05-21 0 0.305 0.290 0.340 - - 0 0 - 2.297 2.184 2.560 - - 0 - 0.00%
2012-05-18 0 0.305 0.285 0.340 0.305 0.305 162,000 49,410 0.3050 2.297 2.146 2.560 2.297 2.297 21,514 2.2966 0.00%
2012-05-17 0 0.305 0.285 0.305 0.305 0.305 60,000 18,300 0.3050 2.297 2.146 2.297 2.297 2.297 7,968 2.2966 1.67%
2012-05-16 0 0.300 0.300 0.325 0.285 0.300 84,000 24,840 0.2957 2.259 2.259 2.447 2.146 2.259 11,155 2.2267 3.45%
2012-05-15 0 0.290 0.290 0.300 0.290 0.290 750,000 217,500 0.2900 2.184 2.184 2.259 2.184 2.184 99,602 2.1837 0.00%
2012-05-14 0 0.290 0.290 0.310 0.290 0.290 90,000 26,100 0.2900 2.184 2.184 2.334 2.184 2.184 11,952 2.1837 -6.45%
2012-05-11 0 0.310 0.305 0.320 0.305 0.355 336,000 105,000 0.3125 2.334 2.297 2.410 2.297 2.673 44,622 2.3531 -6.06%
2012-05-10 0 0.330 0.315 0.330 0.325 0.330 150,000 48,810 0.3254 2.485 2.372 2.485 2.447 2.485 19,920 2.4503 0.00%
2012-05-09 0 0.330 0.320 0.330 - - 0 0 - 2.485 2.410 2.485 - - 0 - -5.71%
2012-05-08 0 0.350 0.350 0.355 0.325 0.330 198,000 64,500 0.3258 2.635 2.635 2.673 2.447 2.485 26,295 2.4529 12.90%
2012-05-07 0 0.310 0.310 0.325 0.310 0.330 606,000 189,840 0.3133 2.334 2.334 2.447 2.334 2.485 80,478 2.3589 -6.06%
2012-05-04 0 0.330 0.330 0.350 0.330 0.355 468,000 157,890 0.3374 2.485 2.485 2.635 2.485 2.673 62,152 2.5404 0.00%
2012-05-03 0 0.330 0.305 0.330 - - 0 0 - 2.485 2.297 2.485 - - 0 - 0.00%
2012-05-02 0 0.330 0.305 0.330 - - 0 0 - 2.485 2.297 2.485 - - 0 - 0.00%
2012-04-30 0 0.330 0.310 0.330 - - 0 0 - 2.485 2.334 2.485 - - 0 - 0.00%
2012-04-27 0 0.330 0.305 0.330 0.330 0.340 54,000 17,820 0.3300 2.485 2.297 2.485 2.485 2.560 7,171 2.4849 3.13%
2012-04-26 0 0.320 0.305 0.320 - - 0 0 - 2.410 2.297 2.410 - - 0 - 0.00%
2012-04-25 0 0.320 0.305 0.325 0.320 0.320 30,000 9,600 0.3200 2.410 2.297 2.447 2.410 2.410 3,984 2.4096 -1.54%
2012-04-24 0 0.325 0.305 0.325 - - 0 0 - 2.447 2.297 2.447 - - 0 - -1.52%
2012-04-23 0 0.330 0.315 0.330 0.330 0.330 12,000 3,960 0.3300 2.485 2.372 2.485 2.485 2.485 1,594 2.4849 0.00%
2012-04-20 0 0.330 0.330 0.350 0.330 0.330 108,000 35,640 0.3300 2.485 2.485 2.635 2.485 2.485 14,343 2.4849 0.00%
2012-04-19 0 0.330 0.330 0.345 0.330 0.330 102,000 33,660 0.3300 2.485 2.485 2.598 2.485 2.485 13,546 2.4849 0.00%
2012-04-18 0 0.330 0.330 0.350 0.320 0.340 192,000 62,340 0.3247 2.485 2.485 2.635 2.410 2.560 25,498 2.4449 -1.49%
2012-04-17 0 0.335 0.335 0.345 0.335 0.335 30,000 10,050 0.3350 2.523 2.523 2.598 2.523 2.523 3,984 2.5225 -4.29%
2012-04-16 0 0.350 0.330 0.350 0.330 0.350 192,000 65,280 0.3400 2.635 2.485 2.635 2.485 2.635 25,498 2.5602 0.00%
2012-04-13 0 0.350 0.330 0.350 0.335 0.350 282,000 95,130 0.3373 2.635 2.485 2.635 2.523 2.635 37,450 2.5402 2.94%
2012-04-12 0 0.340 0.335 0.350 0.335 0.340 198,000 66,840 0.3376 2.560 2.523 2.635 2.523 2.560 26,295 2.5419 1.49%
2012-04-11 0 0.335 0.325 0.335 0.335 0.335 180,000 60,300 0.3350 2.523 2.447 2.523 2.523 2.523 23,904 2.5225 0.00%
2012-04-10 0 0.335 0.325 0.335 0.335 0.335 180,000 60,300 0.3350 2.523 2.447 2.523 2.523 2.523 23,904 2.5225 0.00%
2012-04-05 0 0.335 0.330 0.335 0.330 0.335 324,000 107,520 0.3319 2.523 2.485 2.523 2.485 2.523 43,028 2.4988 0.00%
2012-04-03 0 0.335 0.330 0.335 0.335 0.335 216,000 72,360 0.3350 2.523 2.485 2.523 2.523 2.523 28,685 2.5225 0.00%
2012-04-02 0 0.335 0.335 0.345 0.335 0.340 372,000 125,100 0.3363 2.523 2.523 2.598 2.523 2.560 49,403 2.5323 -1.47%
2012-03-30 0 0.340 0.340 0.360 0.330 0.365 684,000 241,530 0.3531 2.560 2.560 2.711 2.485 2.748 90,837 2.6589 0.00%
2012-03-29 0 0.340 0.340 0.360 0.340 0.360 636,000 222,630 0.3500 2.560 2.560 2.711 2.560 2.711 84,462 2.6358 -5.56%
2012-03-28 0 0.360 0.350 0.370 0.355 0.370 642,000 231,570 0.3607 2.711 2.635 2.786 2.673 2.786 85,259 2.7161 2.86%
2012-03-27 0 0.350 0.350 0.355 0.340 0.375 1,752,000 629,280 0.3592 2.635 2.635 2.673 2.560 2.824 232,670 2.7046 2.94%
2012-03-26 0 0.340 0.335 0.340 0.325 0.425 1,680,000 624,630 0.3718 2.560 2.523 2.560 2.447 3.200 223,108 2.7997 -9.33%
2012-03-23 0 0.375 0.365 0.395 0.375 0.400 498,000 191,310 0.3842 2.824 2.748 2.974 2.824 3.012 66,136 2.8927 2.74%
2012-03-22 0 0.365 0.365 0.370 0.340 0.365 150,000 53,250 0.3550 2.748 2.748 2.786 2.560 2.748 19,920 2.6731 -3.95%
2012-03-21 0 0.380 0.370 0.380 0.380 0.380 120,000 45,600 0.3800 2.861 2.786 2.861 2.861 2.861 15,936 2.8614 -1.30%
2012-03-20 0 0.385 0.360 0.385 0.385 0.385 60,000 23,100 0.3850 2.899 2.711 2.899 2.899 2.899 7,968 2.8990 5.48%
2012-03-19 0 0.365 0.360 0.380 0.365 0.390 192,000 72,480 0.3775 2.748 2.711 2.861 2.748 2.937 25,498 2.8426 -6.41%
2012-03-16 0 0.390 0.365 0.390 - - 0 0 - 2.937 2.748 2.937 - - 0 - 0.00%
2012-03-15 0 0.390 0.365 0.390 - - 0 0 - 2.937 2.748 2.937 - - 0 - 0.00%
2012-03-14 0 0.390 0.365 0.390 0.375 0.390 468,000 177,660 0.3796 2.937 2.748 2.937 2.824 2.937 62,152 2.8585 2.63%
2012-03-13 0 0.380 0.365 0.380 0.380 0.380 90,000 34,200 0.3800 2.861 2.748 2.861 2.861 2.861 11,952 2.8614 0.00%
2012-03-12 0 0.380 0.350 0.390 0.370 0.380 114,000 42,720 0.3747 2.861 2.635 2.937 2.786 2.861 15,139 2.8218 2.70%
2012-03-09 0 0.370 0.365 0.380 0.370 0.370 90,000 33,300 0.3700 2.786 2.748 2.861 2.786 2.786 11,952 2.7861 -1.33%
2012-03-08 0 0.375 0.360 0.385 - - 0 0 - 2.824 2.711 2.899 - - 0 - 0.00%
2012-03-07 0 0.375 0.350 0.390 0.375 0.375 60,000 22,500 0.3750 2.824 2.635 2.937 2.824 2.824 7,968 2.8237 -1.32%
2012-03-06 0 0.380 0.375 0.390 0.380 0.400 570,000 218,640 0.3836 2.861 2.824 2.937 2.861 3.012 75,697 2.8883 -2.56%
2012-03-05 0 0.390 0.375 0.390 - - 0 0 - 2.937 2.824 2.937 - - 0 - 0.00%
2012-03-02 0 0.390 0.375 0.390 0.390 0.390 204,000 79,560 0.3900 2.937 2.824 2.937 2.937 2.937 27,092 2.9367 2.63%
2012-03-01 0 0.380 0.380 0.390 0.380 0.380 240,000 91,200 0.3800 2.861 2.861 2.937 2.861 2.861 31,873 2.8614 0.00%
2012-02-29 0 0.380 0.380 0.390 0.380 0.380 120,000 45,600 0.3800 2.861 2.861 2.937 2.861 2.861 15,936 2.8614 0.00%
2012-02-28 0 0.380 0.375 0.390 0.380 0.380 84,000 31,920 0.3800 2.861 2.824 2.937 2.861 2.861 11,155 2.8614 -1.30%
2012-02-27 0 0.385 0.380 0.400 0.385 0.400 798,000 309,480 0.3878 2.899 2.861 3.012 2.899 3.012 105,976 2.9203 -6.10%
2012-02-24 0 0.410 0.385 0.420 0.410 0.410 126,000 51,660 0.4100 3.087 2.899 3.163 3.087 3.087 16,733 3.0873 1.23%
2012-02-23 0 0.405 0.375 0.415 - - 0 0 - 3.050 2.824 3.125 - - 0 - 0.00%
2012-02-22 0 0.405 0.380 0.405 0.395 0.405 24,000 9,660 0.4025 3.050 2.861 3.050 2.974 3.050 3,187 3.0308 1.25%
2012-02-21 0 0.400 0.380 0.400 0.395 0.400 42,000 16,740 0.3986 3.012 2.861 3.012 2.974 3.012 5,578 3.0012 0.00%
2012-02-20 0 0.400 0.370 0.415 0.380 0.400 126,000 48,000 0.3810 3.012 2.786 3.125 2.861 3.012 16,733 2.8686 3.90%
2012-02-17 0 0.385 0.370 0.425 - - 0 0 - 2.899 2.786 3.200 - - 0 - 0.00%
2012-02-16 0 0.385 0.380 0.430 - - 0 0 - 2.899 2.861 3.238 - - 0 - 0.00%
2012-02-15 0 0.385 0.380 0.450 0.365 0.385 768,000 285,720 0.3720 2.899 2.861 3.388 2.748 2.899 101,992 2.8014 1.32%
2012-02-14 0 0.380 0.375 0.390 0.375 0.385 660,000 252,060 0.3819 2.861 2.824 2.937 2.824 2.899 87,650 2.8758 -3.80%
2012-02-13 0 0.395 0.390 0.490 0.395 0.395 114,000 45,030 0.3950 2.974 2.937 3.690 2.974 2.974 15,139 2.9743 0.00%
2012-02-10 0 0.395 0.390 0.445 - - 0 0 - 2.974 2.937 3.351 - - 0 - 0.00%
2012-02-09 0 0.395 0.395 0.435 0.395 0.400 120,000 47,940 0.3995 2.974 2.974 3.276 2.974 3.012 15,936 3.0082 -1.25%
2012-02-08 0 0.400 0.400 0.410 0.390 0.400 30,000 11,760 0.3920 3.012 3.012 3.087 2.937 3.012 3,984 2.9518 -2.44%
2012-02-07 0 0.410 0.390 0.410 - - 0 0 - 3.087 2.937 3.087 - - 0 - -4.65%
2012-02-06 0 0.430 0.385 0.430 - - 0 0 - 3.238 2.899 3.238 - - 0 - 0.00%
2012-02-03 0 0.430 0.390 0.450 - - 0 0 - 3.238 2.937 3.388 - - 0 - 0.00%
2012-02-02 0 0.430 0.395 0.430 - - 0 0 - 3.238 2.974 3.238 - - 0 - 0.00%
2012-02-01 0 0.430 0.390 0.450 - - 0 0 - 3.238 2.937 3.388 - - 0 - 0.00%
2012-01-31 0 0.430 0.400 0.430 - - 0 0 - 3.238 3.012 3.238 - - 0 - -4.44%
2012-01-30 0 0.450 0.400 0.450 0.400 0.450 114,000 45,900 0.4026 3.388 3.012 3.388 3.012 3.388 15,139 3.0318 1.12%
2012-01-27 0 0.445 0.395 0.445 - - 0 0 - 3.351 2.974 3.351 - - 0 - 0.00%
2012-01-26 0 0.445 0.395 0.450 - - 0 0 - 3.351 2.974 3.388 - - 0 - 0.00%
2012-01-20 0 0.445 0.400 0.445 0.395 0.445 24,000 9,780 0.4075 3.351 3.012 3.351 2.974 3.351 3,187 3.0685 3.49%
2012-01-19 0 0.430 0.395 0.430 0.450 0.450 6,000 2,700 0.4500 3.238 2.974 3.238 3.388 3.388 797 3.3885 0.00%
2012-01-18 0 0.430 0.380 0.430 0.430 0.430 120,000 51,600 0.4300 3.238 2.861 3.238 3.238 3.238 15,936 3.2379 4.88%
2012-01-17 0 0.410 0.380 0.420 - - 0 0 - 3.087 2.861 3.163 - - 0 - 0.00%
2012-01-16 0 0.410 0.375 0.410 0.420 0.420 228,000 95,760 0.4200 3.087 2.824 3.087 3.163 3.163 30,279 3.1626 3.80%
2012-01-13 0 0.395 0.375 0.395 - - 0 0 - 2.974 2.824 2.974 - - 0 - -7.06%
2012-01-12 0 0.425 0.385 0.430 - - 0 0 - 3.200 2.899 3.238 - - 0 - 0.00%
2012-01-11 0 0.425 0.380 0.430 - - 0 0 - 3.200 2.861 3.238 - - 0 - 0.00%
2012-01-10 0 0.425 0.385 0.425 0.425 0.425 6,000 2,550 0.4250 3.200 2.899 3.200 3.200 3.200 797 3.2002 6.25%
2012-01-09 0 0.400 0.380 0.400 - - 0 0 - 3.012 2.861 3.012 - - 0 - -4.76%
2012-01-06 0 0.420 0.420 0.425 0.390 0.390 6,000 2,340 0.3900 3.163 3.163 3.200 2.937 2.937 797 2.9367 7.69%
2012-01-05 0 0.390 0.380 0.390 - - 0 0 - 2.937 2.861 2.937 - - 0 - 0.00%
2012-01-04 0 0.390 0.375 0.390 - - 0 0 - 2.937 2.824 2.937 - - 0 - 0.00%
2012-01-03 0 0.390 0.375 0.400 - - 0 0 - 2.937 2.824 3.012 - - 0 - 0.00%
2011-12-30 0 0.390 0.380 0.425 0.390 0.390 12,000 4,680 0.3900 2.937 2.861 3.200 2.937 2.937 1,594 2.9367 0.00%
2011-12-29 0 0.390 0.375 0.390 0.390 0.390 180,000 70,200 0.3900 2.937 2.824 2.937 2.937 2.937 23,904 2.9367 1.30%
2011-12-28 0 0.385 0.380 0.390 0.385 0.385 258,000 99,330 0.3850 2.899 2.861 2.937 2.899 2.899 34,263 2.8990 0.00%
2011-12-23 0 0.385 0.385 0.410 0.385 0.385 3,120,000 1,246,200 0.3994 2.899 2.899 3.087 2.899 2.899 414,344 3.0076 -6.10%
2011-12-22 0 0.410 0.380 0.420 - - 0 0 - 3.087 2.861 3.163 - - 0 - 0.00%
2011-12-21 0 0.410 0.380 0.410 0.400 0.410 360,000 147,540 0.4098 3.087 2.861 3.087 3.012 3.087 47,809 3.0860 7.89%
2011-12-20 0 0.380 0.380 0.415 0.370 0.380 1,332,000 499,500 0.3750 2.861 2.861 3.125 2.786 2.861 176,893 2.8237 0.00%
2011-12-19 0 0.380 0.370 0.380 0.380 0.380 42,000 15,960 0.3800 2.861 2.786 2.861 2.861 2.861 5,578 2.8614 0.00%
2011-12-16 0 0.380 0.360 0.395 0.380 0.380 12,000 4,560 0.3800 2.861 2.711 2.974 2.861 2.861 1,594 2.8614 -3.80%
2011-12-15 0 0.395 0.380 0.395 - - 0 0 - 2.974 2.861 2.974 - - 0 - 0.00%
2011-12-14 0 0.395 0.380 0.420 - - 0 0 - 2.974 2.861 3.163 - - 0 - 0.00%
2011-12-13 0 0.395 0.380 0.400 - - 0 0 - 2.974 2.861 3.012 - - 0 - 0.00%
2011-12-12 0 0.395 0.380 0.410 - - 0 0 - 2.974 2.861 3.087 - - 0 - 0.00%
2011-12-09 0 0.395 0.365 0.395 0.395 0.395 6,000 2,370 0.3950 2.974 2.748 2.974 2.974 2.974 797 2.9743 -1.25%
2011-12-08 0 0.400 0.395 0.400 - - 0 0 - 3.012 2.974 3.012 - - 0 - 0.00%
2011-12-07 0 0.400 0.395 0.420 0.400 0.400 480,000 192,000 0.4000 3.012 2.974 3.163 3.012 3.012 63,745 3.0120 0.00%
2011-12-06 0 0.400 0.395 0.425 0.400 0.410 2,592,000 1,043,100 0.4024 3.012 2.974 3.200 3.012 3.087 344,224 3.0303 0.00%
2011-12-05 0 0.400 0.400 0.425 0.400 0.400 2,196,000 878,400 0.4000 3.012 3.012 3.200 3.012 3.012 291,634 3.0120 0.00%
2011-12-02 0 0.400 0.380 0.425 0.400 0.400 198,000 79,200 0.4000 3.012 2.861 3.200 3.012 3.012 26,295 3.0120 -1.23%
2011-12-01 0 0.405 0.405 0.425 - - 0 0 - 3.050 3.050 3.200 - - 0 - 0.00%
2011-11-30 0 0.405 0.405 0.425 0.400 0.400 30,000 12,000 0.4000 3.050 3.050 3.200 3.012 3.012 3,984 3.0120 0.00%
2011-11-29 0 0.405 0.405 0.420 0.400 0.410 918,000 367,680 0.4005 3.050 3.050 3.163 3.012 3.087 121,913 3.0159 1.25%
2011-11-28 0 0.400 0.400 0.420 0.400 0.415 678,000 278,550 0.4108 3.012 3.012 3.163 3.012 3.125 90,040 3.0936 -8.05%
2011-11-25 0 0.435 0.415 0.435 - - 0 0 - 3.276 3.125 3.276 - - 0 - 0.00%
2011-11-24 0 0.435 0.415 0.435 0.415 0.435 72,000 30,000 0.4167 3.276 3.125 3.276 3.125 3.276 9,562 3.1375 0.00%
2011-11-23 0 0.435 0.415 0.435 - - 0 0 - 3.276 3.125 3.276 - - 0 - 0.00%
2011-11-22 0 0.435 0.420 0.435 0.405 0.450 240,000 99,750 0.4156 3.276 3.163 3.276 3.050 3.388 31,873 3.1296 0.00%
2011-11-21 0 0.435 0.425 0.435 0.435 0.435 576,000 250,560 0.4350 3.276 3.200 3.276 3.276 3.276 76,494 3.2755 0.00%
2011-11-18 0 0.435 0.420 0.440 0.435 0.440 246,000 107,040 0.4351 3.276 3.163 3.313 3.276 3.313 32,669 3.2765 -1.14%
2011-11-17 0 0.440 0.420 0.440 0.440 0.440 6,000 2,640 0.4400 3.313 3.163 3.313 3.313 3.313 797 3.3132 1.15%
2011-11-16 0 0.435 0.435 0.440 - - 0 0 - 3.276 3.276 3.313 - - 0 - 0.00%
2011-11-15 0 0.435 0.435 0.440 0.435 0.435 120,000 52,200 0.4350 3.276 3.276 3.313 3.276 3.276 15,936 3.2755 0.00%
2011-11-14 0 0.435 0.420 0.435 0.435 0.435 198,000 86,130 0.4350 3.276 3.163 3.276 3.276 3.276 26,295 3.2755 0.00%
2011-11-11 0 0.435 0.410 0.435 - - 0 0 - 3.276 3.087 3.276 - - 0 - 0.00%
2011-11-10 0 0.435 0.435 0.440 0.410 0.435 918,000 377,640 0.4114 3.276 3.276 3.313 3.087 3.276 121,913 3.0976 0.00%
2011-11-09 0 0.435 0.435 0.440 0.420 0.420 48,000 20,160 0.4200 3.276 3.276 3.313 3.163 3.163 6,375 3.1626 2.35%
2011-11-08 0 0.425 0.415 0.430 0.425 0.425 96,000 40,800 0.4250 3.200 3.125 3.238 3.200 3.200 12,749 3.2002 -1.16%
2011-11-07 0 0.430 0.415 0.430 0.435 0.440 150,000 65,400 0.4360 3.238 3.125 3.238 3.276 3.313 19,920 3.2831 -1.15%
2011-11-04 0 0.435 0.435 0.450 0.430 0.435 42,000 18,120 0.4314 3.276 3.276 3.388 3.238 3.276 5,578 3.2486 1.16%
2011-11-03 0 0.430 0.420 0.430 - - 0 0 - 3.238 3.163 3.238 - - 0 - 0.00%
2011-11-02 0 0.430 0.420 0.430 0.420 0.430 120,000 51,360 0.4280 3.238 3.163 3.238 3.163 3.238 15,936 3.2228 0.00%
2011-11-01 0 0.430 0.415 0.430 0.430 0.445 30,000 13,080 0.4360 3.238 3.125 3.238 3.238 3.351 3,984 3.2831 0.00%
2011-10-31 0 0.430 0.420 0.430 0.430 0.450 270,000 119,970 0.4443 3.238 3.163 3.238 3.238 3.388 35,857 3.3458 -15.69%
2011-10-28 0 0.510 0.415 0.510 0.400 0.510 390,000 168,960 0.4332 3.840 3.125 3.840 3.012 3.840 51,793 3.2622 21.43%
2011-10-27 0 0.420 0.415 0.420 0.420 0.420 72,000 30,240 0.4200 3.163 3.125 3.163 3.163 3.163 9,562 3.1626 -1.18%
2011-10-26 0 0.425 0.425 0.430 0.405 0.410 96,000 39,330 0.4097 3.200 3.200 3.238 3.050 3.087 12,749 3.0849 0.00%
2011-10-25 0 0.425 0.425 0.430 0.415 0.415 36,000 14,940 0.4150 3.200 3.200 3.238 3.125 3.125 4,781 3.1249 2.41%
2011-10-24 0 0.415 0.415 0.430 0.415 0.430 150,000 62,820 0.4188 3.125 3.125 3.238 3.125 3.238 19,920 3.1536 -3.49%
2011-10-21 0 0.430 0.415 0.430 - - 0 0 - 3.238 3.125 3.238 - - 0 - -2.27%
2011-10-20 0 0.440 0.410 0.440 0.420 0.465 30,000 13,110 0.4370 3.313 3.087 3.313 3.163 3.501 3,984 3.2906 4.76%
2011-10-19 0 0.420 0.405 0.420 0.410 0.500 672,000 280,710 0.4177 3.163 3.050 3.163 3.087 3.765 89,243 3.1454 -16.00%
2011-10-18 0 0.500 0.500 0.510 0.410 0.420 630,000 261,630 0.4153 3.765 3.765 3.840 3.087 3.163 83,666 3.1271 19.05%
2011-10-17 0 0.420 0.430 0.435 0.420 0.435 132,000 56,190 0.4257 3.163 3.238 3.276 3.163 3.276 17,530 3.2054 -1.18%
2011-10-14 0 0.425 0.420 0.430 0.410 0.415 72,000 29,700 0.4125 3.200 3.163 3.238 3.087 3.125 9,562 3.1061 -1.16%
2011-10-13 0 0.430 0.430 0.435 0.400 0.425 156,000 63,600 0.4077 3.238 3.238 3.276 3.012 3.200 20,717 3.0699 1.18%
2011-10-12 0 0.425 0.425 0.430 - - 0 0 - 3.200 3.200 3.238 - - 0 - 1.19%
2011-10-11 0 0.420 0.420 0.425 0.400 0.400 240,000 96,000 0.4000 3.163 3.163 3.200 3.012 3.012 31,873 3.0120 5.00%
2011-10-10 0 0.400 0.400 0.425 0.400 0.400 18,000 7,200 0.4000 3.012 3.012 3.200 3.012 3.012 2,390 3.0120 -5.88%
2011-10-07 0 0.425 0.400 0.425 0.425 0.430 36,000 15,360 0.4267 3.200 3.012 3.200 3.200 3.238 4,781 3.2128 -4.49%
2011-10-06 0 0.445 0.445 0.450 0.405 0.425 90,000 37,410 0.4157 3.351 3.351 3.388 3.050 3.200 11,952 3.1300 11.25%
2011-10-04 0 0.400 0.400 0.410 0.400 0.400 696,000 278,400 0.4000 3.012 3.012 3.087 3.012 3.012 92,431 3.0120 -2.44%
2011-10-03 0 0.410 0.410 0.415 0.375 0.390 102,000 38,790 0.3803 3.087 3.087 3.125 2.824 2.937 13,546 2.8636 -5.75%
2011-09-30 0 0.435 0.435 0.440 0.415 0.420 30,000 12,570 0.4190 3.276 3.276 3.313 3.125 3.163 3,984 3.1551 3.57%
2011-09-28 0 0.420 0.380 0.440 - - 0 0 - 3.163 2.861 3.313 - - 0 - 0.00%
2011-09-27 0 0.420 0.420 0.425 0.400 0.400 6,000 2,400 0.4000 3.163 3.163 3.200 3.012 3.012 797 3.0120 2.44%
2011-09-26 0 0.410 0.375 0.410 - - 0 0 - 3.087 2.824 3.087 - - 0 - -2.38%
2011-09-23 0 0.420 0.390 0.420 - - 0 0 - 3.163 2.937 3.163 - - 0 - -4.55%
2011-09-22 0 0.440 0.440 0.445 0.400 0.400 6,000 2,400 0.4000 3.313 3.313 3.351 3.012 3.012 797 3.0120 -2.22%
2011-09-21 0 0.450 0.400 0.450 - - 0 0 - 3.388 3.012 3.388 - - 0 - 0.00%
2011-09-20 0 0.450 0.420 0.450 0.450 0.460 54,000 24,420 0.4522 3.388 3.163 3.388 3.388 3.464 7,171 3.4052 -2.17%
2011-09-19 0 0.460 0.410 0.460 0.460 0.460 108,000 49,680 0.4600 3.464 3.087 3.464 3.464 3.464 14,343 3.4638 0.00%
2011-09-16 0 0.460 0.415 0.460 - - 0 0 - 3.464 3.125 3.464 - - 0 - 0.00%
2011-09-15 0 0.460 0.410 0.470 - - 0 0 - 3.464 3.087 3.539 - - 0 - 0.00%
2011-09-14 0 0.460 0.460 0.470 - - 0 0 - 3.464 3.464 3.539 - - 0 - 2.22%
2011-09-12 0 0.450 0.450 - 0.450 0.450 114,000 51,300 0.4500 3.388 3.388 - 3.388 3.388 15,139 3.3885 0.00%
2011-09-09 0 0.450 0.430 0.450 - - 0 0 - 3.388 3.238 3.388 - - 0 - 0.00%
2011-09-08 0 0.450 0.445 0.460 - - 0 0 - 3.388 3.351 3.464 - - 0 - 0.00%
2011-09-07 0 0.450 0.425 0.465 0.450 0.450 90,000 40,500 0.4500 3.388 3.200 3.501 3.388 3.388 11,952 3.3885 3.45%
2011-09-06 0 0.435 0.435 0.470 - - 1,002,000 430,860 0.4300 3.276 3.276 3.539 - - 133,068 3.2379 1.16%
2011-09-05 0 0.430 0.410 0.430 0.400 0.430 216,000 91,260 0.4225 3.238 3.087 3.238 3.012 3.238 28,685 3.1814 3.61%
2011-09-02 0 0.415 0.400 0.440 0.415 0.420 126,000 52,410 0.4160 3.125 3.012 3.313 3.125 3.163 16,733 3.1321 -2.35%
2011-09-01 0 0.425 0.410 0.450 - - 0 0 - 3.200 3.087 3.388 - - 0 - 0.00%
2011-08-31 0 0.425 0.405 0.435 - - 0 0 - 3.200 3.050 3.276 - - 0 - 0.00%
2011-08-30 0 0.425 0.405 0.445 - - 0 0 - 3.200 3.050 3.351 - - 0 - 0.00%
2011-08-29 0 0.425 0.410 0.460 - - 0 0 - 3.200 3.087 3.464 - - 0 - 0.00%
2011-08-26 0 0.425 0.425 0.450 - - 0 0 - 3.200 3.200 3.388 - - 0 - 1.19%
2011-08-25 0 0.420 0.415 0.450 - - 0 0 - 3.163 3.125 3.388 - - 0 - 0.00%
2011-08-24 0 0.420 0.415 0.450 - - 0 0 - 3.163 3.125 3.388 - - 0 - 0.00%
2011-08-23 0 0.420 0.415 0.450 - - 0 0 - 3.163 3.125 3.388 - - 0 - 0.00%
2011-08-22 0 0.420 0.400 0.430 0.390 0.420 1,116,000 478,020 0.4283 3.163 3.012 3.238 2.937 3.163 148,208 3.2253 0.00%
2011-08-19 0 0.420 0.420 0.430 0.420 0.435 90,000 38,430 0.4270 3.163 3.163 3.238 3.163 3.276 11,952 3.2153 -2.33%
2011-08-18 0 0.430 0.430 0.435 0.430 0.530 168,000 73,830 0.4395 3.238 3.238 3.276 3.238 3.991 22,311 3.3092 -8.51%
2011-08-17 0 0.470 0.450 0.470 - - 0 0 - 3.539 3.388 3.539 - - 0 - 0.00%
2011-08-16 0 0.470 0.460 0.470 0.470 0.470 72,000 33,840 0.4700 3.539 3.464 3.539 3.539 3.539 9,562 3.5391 2.17%
2011-08-15 0 0.460 0.415 0.460 0.460 0.460 6,000 2,760 0.4600 3.464 3.125 3.464 3.464 3.464 797 3.4638 6.98%
2011-08-12 0 0.430 0.415 0.455 - - 1,002,000 410,820 0.4100 3.238 3.125 3.426 - - 133,068 3.0873 0.00%
2011-08-11 0 0.430 0.415 0.440 0.430 0.430 42,000 18,060 0.4300 3.238 3.125 3.313 3.238 3.238 5,578 3.2379 -3.37%
2011-08-10 0 0.445 0.410 0.445 - - 0 0 - 3.351 3.087 3.351 - - 0 - 0.00%
2011-08-09 0 0.445 0.390 0.445 0.420 0.445 548,000 229,010 0.4179 3.351 2.937 3.351 3.163 3.351 72,776 3.1468 7.23%
2011-08-08 0 0.415 0.410 0.425 0.415 0.415 120,000 49,800 0.4150 3.125 3.087 3.200 3.125 3.125 15,936 3.1249 1.22%
2011-08-05 0 0.410 0.400 0.425 0.410 0.440 492,000 204,990 0.4166 3.087 3.012 3.200 3.087 3.313 65,339 3.1373 -12.77%
2011-08-04 0 0.470 0.425 0.480 - - 33,000 14,955 0.4532 3.539 3.200 3.614 - - 4,382 3.4124 0.00%
2011-08-03 0 0.470 0.455 0.480 - - 0 0 - 3.539 3.426 3.614 - - 0 - 0.00%
2011-08-02 0 0.470 0.455 0.470 0.470 0.470 54,000 25,380 0.4700 3.539 3.426 3.539 3.539 3.539 7,171 3.5391 -2.08%
2011-08-01 0 0.480 0.460 0.480 0.480 0.480 42,000 20,160 0.4800 3.614 3.464 3.614 3.614 3.614 5,578 3.6144 -2.04%
2011-07-29 0 0.490 0.480 0.495 0.490 0.490 24,000 11,760 0.4900 3.690 3.614 3.727 3.690 3.690 3,187 3.6897 0.00%
2011-07-28 0 0.490 0.480 0.490 0.500 0.500 57,000 28,005 0.4913 3.690 3.614 3.690 3.765 3.765 7,570 3.6996 2.08%
2011-07-27 0 0.480 0.480 0.500 0.480 0.480 336,000 161,280 0.4800 3.614 3.614 3.765 3.614 3.614 44,622 3.6144 0.00%
2011-07-26 0 0.480 0.460 0.480 0.480 0.480 60,000 28,800 0.4800 3.614 3.464 3.614 3.614 3.614 7,968 3.6144 6.67%
2011-07-25 0 0.450 0.450 0.480 - - 0 0 - 3.388 3.388 3.614 - - 0 - 0.00%
2011-07-22 0 0.450 0.450 0.480 - - 0 0 - 3.388 3.388 3.614 - - 0 - 0.00%
2011-07-21 0 0.450 0.450 0.480 0.450 0.450 24,000 10,800 0.4500 3.388 3.388 3.614 3.388 3.388 3,187 3.3885 0.00%
2011-07-20 0 0.450 0.450 0.480 0.450 0.450 24,000 10,800 0.4500 3.388 3.388 3.614 3.388 3.388 3,187 3.3885 -7.22%
2011-07-19 0 0.485 0.450 0.485 - - 0 0 - 3.652 3.388 3.652 - - 0 - 0.00%
2011-07-18 0 0.485 0.450 0.485 0.480 0.485 42,000 20,310 0.4836 3.652 3.388 3.652 3.614 3.652 5,578 3.6413 7.78%
2011-07-15 0 0.450 0.450 0.470 0.450 0.485 408,000 192,000 0.4706 3.388 3.388 3.539 3.388 3.652 54,183 3.5435 -1.10%
2011-07-14 0 0.455 0.455 0.480 0.455 0.455 294,000 133,770 0.4550 3.426 3.426 3.614 3.426 3.426 39,044 3.4261 5.81%
2011-07-13 0 0.430 0.430 0.465 0.420 0.445 810,000 346,440 0.4277 3.238 3.238 3.501 3.163 3.351 107,570 3.2206 2.38%
2011-07-12 0 0.420 0.420 0.435 0.420 0.420 6,000 2,520 0.4200 3.163 3.163 3.276 3.163 3.163 797 3.1626 -4.55%
2011-07-11 0 0.440 0.425 0.445 0.440 0.440 60,000 26,400 0.4400 3.313 3.200 3.351 3.313 3.313 7,968 3.3132 -2.22%
2011-07-08 0 0.450 0.435 0.465 0.450 0.450 960,000 432,000 0.4500 3.388 3.276 3.501 3.388 3.388 127,490 3.3885 -1.10%
2011-07-07 0 0.455 0.455 0.465 0.450 0.460 204,000 92,970 0.4557 3.426 3.426 3.501 3.388 3.464 27,092 3.4317 -3.19%
2011-07-06 0 0.470 0.455 0.470 0.455 0.470 42,000 19,200 0.4571 3.539 3.426 3.539 3.426 3.539 5,578 3.4423 0.00%
2011-07-05 0 0.470 0.470 0.480 0.455 0.480 306,000 142,860 0.4669 3.539 3.539 3.614 3.426 3.614 40,638 3.5155 -2.08%
2011-07-04 0 0.480 0.460 0.485 0.480 0.480 24,000 11,400 0.4750 3.614 3.464 3.652 3.614 3.614 3,187 3.5767 0.00%
2011-06-30 0 0.480 0.460 0.480 0.470 0.480 354,000 166,920 0.4715 3.614 3.464 3.614 3.539 3.614 47,012 3.5506 -3.03%
2011-06-29 0 0.495 0.480 0.510 - - 0 0 - 3.727 3.614 3.840 - - 0 - 0.00%
2011-06-28 0 0.495 0.495 0.510 0.465 0.495 162,000 78,900 0.4870 3.727 3.727 3.840 3.501 3.727 21,514 3.6674 -2.94%
2011-06-27 0 0.510 0.510 0.530 - - 0 0 - 3.840 3.840 3.991 - - 0 - 0.00%
2011-06-24 0 0.510 0.480 0.510 0.540 0.540 24,000 12,960 0.5400 3.840 3.614 3.840 4.066 4.066 3,187 4.0662 2.00%
2011-06-23 0 0.500 0.480 0.530 0.500 0.530 1,200,000 624,660 0.5206 3.765 3.614 3.991 3.765 3.991 159,363 3.9197 4.17%
2011-06-22 0 0.480 0.470 0.510 - - 0 0 - 3.614 3.539 3.840 - - 0 - 0.00%
2011-06-21 0 0.480 0.500 0.510 0.480 0.500 558,000 275,400 0.4935 3.614 3.765 3.840 3.614 3.765 74,104 3.7164 -4.00%
2011-06-20 0 0.500 0.455 0.500 0.450 0.500 285,000 132,060 0.4634 3.765 3.426 3.765 3.388 3.765 37,849 3.4892 4.17%
2011-06-17 0 0.480 0.480 0.490 0.480 0.480 192,000 92,160 0.4800 3.614 3.614 3.690 3.614 3.614 25,498 3.6144 0.00%
2011-06-16 0 0.480 0.450 0.480 0.450 0.500 6,680,000 3,191,040 0.4777 3.614 3.388 3.614 3.388 3.765 887,121 3.5971 -7.69%
2011-06-15 0 0.520 0.470 0.530 0.490 0.550 4,788,000 2,399,160 0.5011 3.916 3.539 3.991 3.690 4.141 635,858 3.7731 6.12%
2011-06-14 0 0.490 0.490 0.500 0.480 0.500 234,000 114,180 0.4879 3.690 3.690 3.765 3.614 3.765 31,076 3.6742 -5.77%
2011-06-13 0 0.520 0.480 0.520 - - 0 0 - 3.916 3.614 3.916 - - 0 - 0.00%
2011-06-10 0 0.520 0.510 0.520 0.475 0.520 4,770,000 2,475,360 0.5189 3.916 3.840 3.916 3.577 3.916 633,468 3.9076 -1.89%
2011-06-09 0 0.530 0.495 0.550 0.530 0.530 150,000 79,500 0.5300 3.991 3.727 4.141 3.991 3.991 19,920 3.9909 -1.85%
2011-06-08 0 0.540 0.530 0.560 0.540 0.560 18,000 9,960 0.5533 4.066 3.991 4.217 4.066 4.217 2,390 4.1666 -3.57%
2011-06-07 0 0.560 0.560 0.580 0.560 0.560 390,000 218,400 0.5600 4.217 4.217 4.367 4.217 4.217 51,793 4.2168 3.70%
2011-06-03 0 0.540 0.480 0.540 0.530 0.550 26,000 14,040 0.5400 4.066 3.614 4.066 3.991 4.141 3,453 4.0662 3.85%
2011-06-02 0 0.520 0.475 0.530 0.520 0.520 6,000 3,120 0.5200 3.916 3.577 3.991 3.916 3.916 797 3.9156 -1.89%
2011-06-01 0 0.530 0.490 0.530 0.530 0.530 48,000 25,440 0.5300 3.991 3.690 3.991 3.991 3.991 6,375 3.9909 1.92%
2011-05-31 0 0.520 0.520 0.570 - - 6,000 3,360 0.5600 3.916 3.916 4.292 - - 797 4.2168 0.00%
2011-05-30 0 0.520 0.500 0.520 0.490 0.520 738,000 377,760 0.5119 3.916 3.765 3.916 3.690 3.916 98,008 3.8544 1.96%
2011-05-27 0 0.510 0.480 0.520 0.480 0.530 390,000 199,830 0.5124 3.840 3.614 3.916 3.614 3.991 51,793 3.8582 -1.92%
2011-05-26 0 0.520 0.510 0.540 0.520 0.520 60,000 31,200 0.5200 3.916 3.840 4.066 3.916 3.916 7,968 3.9156 -5.45%
2011-05-25 0 0.550 0.510 0.550 0.560 0.560 18,000 9,960 0.5533 4.141 3.840 4.141 4.217 4.217 2,390 4.1666 0.00%
2011-05-24 0 0.550 0.550 0.560 0.540 0.540 60,000 32,400 0.5400 4.141 4.141 4.217 4.066 4.066 7,968 4.0662 1.85%
2011-05-23 0 0.540 0.530 0.550 0.540 0.540 90,000 48,600 0.5400 4.066 3.991 4.141 4.066 4.066 11,952 4.0662 -1.82%
2011-05-20 0 0.550 0.540 0.560 0.540 0.560 306,000 168,660 0.5512 4.141 4.066 4.217 4.066 4.217 40,638 4.1503 0.00%
2011-05-19 0 0.550 0.540 0.570 0.540 0.550 288,000 157,440 0.5467 4.141 4.066 4.292 4.066 4.141 38,247 4.1164 1.85%
2011-05-18 0 0.540 0.540 0.550 0.520 0.530 126,000 66,540 0.5281 4.066 4.066 4.141 3.916 3.991 16,733 3.9765 0.00%
2011-05-17 0 0.540 0.530 0.550 0.540 0.560 492,000 269,520 0.5478 4.066 3.991 4.141 4.066 4.217 65,339 4.1250 -3.57%
2011-05-16 0 0.560 0.560 0.570 0.550 0.570 828,000 464,760 0.5613 4.217 4.217 4.292 4.141 4.292 109,960 4.2266 -5.08%
2011-05-13 0 0.590 0.580 0.590 - - 0 0 - 4.443 4.367 4.443 - - 0 - 0.00%
2011-05-12 0 0.590 0.570 0.590 0.580 0.590 114,000 65,940 0.5784 4.443 4.292 4.443 4.367 4.443 15,139 4.3555 1.72%
2011-05-11 0 0.580 0.560 0.580 0.590 0.590 12,000 7,080 0.5900 4.367 4.217 4.367 4.443 4.443 1,594 4.4427 0.00%
2011-05-09 0 0.580 0.580 0.590 - - 0 0 - 4.367 4.367 4.443 - - 0 - 1.75%
2011-05-06 0 0.570 0.570 0.580 0.550 0.560 312,000 172,740 0.5537 4.292 4.292 4.367 4.141 4.217 41,434 4.1690 -2.00%
2011-05-05 0 0.590 0.590 0.600 0.560 0.560 24,000 13,680 0.5700 4.380 4.380 4.454 4.157 4.157 3,233 4.2312 0.00%
2011-05-04 0 0.590 0.550 0.590 0.550 0.590 18,000 10,140 0.5633 4.380 4.083 4.380 4.083 4.380 2,425 4.1817 0.00%
2011-05-03 0 0.590 0.550 0.590 0.600 0.630 72,000 44,640 0.6200 4.380 4.083 4.380 4.454 4.677 9,699 4.6024 -1.67%
2011-04-29 0 0.600 0.550 0.600 0.520 0.600 534,000 290,820 0.5446 4.454 4.083 4.454 3.860 4.454 71,937 4.0427 7.14%
2011-04-28 0 0.560 0.550 0.560 0.560 0.560 36,000 20,160 0.5600 4.157 4.083 4.157 4.157 4.157 4,850 4.1570 -3.45%
2011-04-27 0 0.580 0.560 0.580 0.560 0.590 36,000 20,580 0.5717 4.305 4.157 4.305 4.157 4.380 4,850 4.2436 3.57%
2011-04-26 0 0.560 0.560 0.580 0.550 0.560 12,000 6,660 0.5550 4.157 4.157 4.305 4.083 4.157 1,617 4.1199 0.00%
2011-04-21 0 0.560 0.550 0.580 - - 0 0 - 4.157 4.083 4.305 - - 0 - 0.00%
2011-04-20 0 0.560 0.550 0.560 0.560 0.560 126,000 70,560 0.5600 4.157 4.083 4.157 4.157 4.157 16,974 4.1570 0.00%
2011-04-19 0 0.560 0.550 0.600 0.560 0.570 294,000 165,540 0.5631 4.157 4.083 4.454 4.157 4.231 39,606 4.1797 -1.75%
2011-04-18 0 0.570 0.560 0.580 0.570 0.590 150,000 85,860 0.5724 4.231 4.157 4.305 4.231 4.380 20,207 4.2490 0.00%
2011-04-15 0 0.570 0.570 0.580 0.550 0.570 768,000 429,360 0.5591 4.231 4.231 4.305 4.083 4.231 103,460 4.1500 -5.00%
2011-04-14 0 0.600 0.580 0.600 0.600 0.600 5,120,000 3,072,000 0.6000 4.454 4.305 4.454 4.454 4.454 689,733 4.4539 0.00%
2011-04-13 0 0.600 0.590 0.600 0.600 0.600 432,000 259,200 0.6000 4.454 4.380 4.454 4.454 4.454 58,196 4.4539 -1.64%
2011-04-12 0 0.610 0.580 0.610 0.600 0.610 120,000 72,420 0.6035 4.528 4.305 4.528 4.454 4.528 16,166 4.4799 1.67%
2011-04-11 0 0.600 0.600 0.610 0.600 0.610 372,000 223,320 0.6003 4.454 4.454 4.528 4.454 4.528 50,113 4.4563 1.69%
2011-04-08 0 0.590 0.580 0.590 0.590 0.590 318,000 187,620 0.5900 4.380 4.305 4.380 4.380 4.380 42,839 4.3797 -3.28%
2011-04-07 0 0.610 0.590 0.610 0.580 0.620 300,000 175,920 0.5864 4.528 4.380 4.528 4.305 4.602 40,414 4.3529 5.17%
2011-04-06 0 0.580 0.570 0.600 - - 0 0 - 4.305 4.231 4.454 - - 0 - 0.00%
2011-04-04 0 0.580 0.570 0.610 0.570 0.600 150,000 87,900 0.5860 4.305 4.231 4.528 4.231 4.454 20,207 4.3500 0.00%
2011-04-01 0 0.580 0.570 0.600 0.580 0.580 198,000 114,300 0.5773 4.305 4.231 4.454 4.305 4.305 26,673 4.2852 1.75%
2011-03-31 0 0.570 0.570 0.580 0.570 0.590 360,000 207,720 0.5770 4.231 4.231 4.305 4.231 4.380 48,497 4.2832 -1.72%
2011-03-30 0 0.580 0.560 0.580 0.540 0.610 720,000 422,340 0.5866 4.305 4.157 4.305 4.009 4.528 96,994 4.3543 -4.92%
2011-03-29 0 0.610 0.590 0.610 0.600 0.610 1,206,000 724,680 0.6009 4.528 4.380 4.528 4.454 4.528 162,464 4.4605 1.67%
2011-03-28 0 0.600 0.600 0.620 0.600 0.660 894,000 556,740 0.6228 4.454 4.454 4.602 4.454 4.899 120,434 4.6228 -3.23%
2011-03-25 0 0.620 0.620 0.640 0.610 0.620 468,000 289,200 0.6179 4.602 4.602 4.751 4.528 4.602 63,046 4.5871 3.33%
2011-03-24 0 0.600 0.590 0.600 0.600 0.620 72,000 43,320 0.6017 4.454 4.380 4.454 4.454 4.602 9,699 4.4663 0.00%
2011-03-23 0 0.600 0.600 0.620 0.590 0.650 942,000 584,820 0.6208 4.454 4.454 4.602 4.380 4.825 126,900 4.6085 -1.64%
2011-03-22 0 0.610 0.600 0.610 0.600 0.620 321,000 195,900 0.6103 4.528 4.454 4.528 4.454 4.602 43,243 4.5302 1.67%
2011-03-21 0 0.600 0.600 0.620 0.600 0.610 708,000 426,060 0.6018 4.454 4.454 4.602 4.454 4.528 95,377 4.4671 -1.64%
2011-03-18 0 0.610 0.600 0.610 0.620 0.620 18,000 11,160 0.6200 4.528 4.454 4.528 4.602 4.602 2,425 4.6024 -1.61%
2011-03-17 0 0.620 0.590 0.620 0.620 0.620 90,000 55,800 0.6200 4.602 4.380 4.602 4.602 4.602 12,124 4.6024 3.33%
2011-03-16 0 0.600 0.580 0.610 0.600 0.600 162,000 97,200 0.6000 4.454 4.305 4.528 4.454 4.454 21,824 4.4539 1.69%
2011-03-15 0 0.590 0.570 0.600 0.570 0.650 876,000 520,500 0.5942 4.380 4.231 4.454 4.231 4.825 118,009 4.4107 -7.81%
2011-03-14 0 0.640 0.600 0.640 0.620 0.650 330,000 208,200 0.6309 4.751 4.454 4.751 4.602 4.825 44,455 4.6833 3.23%
2011-03-11 0 0.620 0.620 0.630 0.570 0.630 666,000 400,140 0.6008 4.602 4.602 4.677 4.231 4.677 89,719 4.4599 3.33%
2011-03-10 0 0.600 0.570 0.620 0.600 0.620 144,000 88,080 0.6117 4.454 4.231 4.602 4.454 4.602 19,399 4.5405 -4.76%
2011-03-09 0 0.630 0.610 0.630 0.630 0.630 78,000 49,140 0.6300 4.677 4.528 4.677 4.677 4.677 10,508 4.6766 0.00%
2011-03-08 0 0.630 0.620 0.630 0.630 0.630 60,000 37,800 0.6300 4.677 4.602 4.677 4.677 4.677 8,083 4.6766 -1.56%
2011-03-07 0 0.640 0.610 0.640 0.600 0.640 354,000 216,900 0.6127 4.751 4.528 4.751 4.454 4.751 47,689 4.5483 1.59%
2011-03-04 0 0.630 0.630 0.640 0.600 0.640 978,000 605,760 0.6194 4.677 4.677 4.751 4.454 4.751 131,750 4.5978 5.00%
2011-03-03 0 0.600 0.590 0.600 0.550 0.630 1,346,000 811,380 0.6028 4.454 4.380 4.454 4.083 4.677 181,324 4.4747 5.26%
2011-03-02 0 0.570 0.570 0.600 0.560 0.590 1,110,000 638,880 0.5756 4.231 4.231 4.454 4.157 4.380 149,532 4.2725 3.64%
2011-03-01 0 0.550 0.510 0.550 0.540 0.550 60,000 32,940 0.5490 4.083 3.786 4.083 4.009 4.083 8,083 4.0753 3.77%
2011-02-28 0 0.530 0.500 0.530 0.530 0.530 72,000 38,160 0.5300 3.934 3.712 3.934 3.934 3.934 9,699 3.9343 0.00%
2011-02-25 0 0.530 0.500 0.530 0.530 0.530 6,000 3,180 0.5300 3.934 3.712 3.934 3.934 3.934 808 3.9343 0.00%
2011-02-24 0 0.530 0.500 0.530 0.500 0.540 468,000 244,920 0.5233 3.934 3.712 3.934 3.712 4.009 63,046 3.8848 0.00%
2011-02-23 0 0.530 0.530 0.580 0.520 0.530 72,000 38,040 0.5283 3.934 3.934 4.305 3.860 3.934 9,699 3.9219 0.00%
2011-02-22 0 0.530 0.510 0.540 0.510 0.550 192,000 103,140 0.5372 3.934 3.786 4.009 3.786 4.083 25,865 3.9876 -3.64%
2011-02-21 0 0.550 0.540 0.570 0.550 0.570 258,000 142,140 0.5509 4.083 4.009 4.231 4.083 4.231 34,756 4.0896 -3.51%
2011-02-18 0 0.570 0.550 0.570 - - 0 0 - 4.231 4.083 4.231 - - 0 - 0.00%
2011-02-17 0 0.570 0.550 0.570 0.550 0.570 18,000 10,080 0.5600 4.231 4.083 4.231 4.083 4.231 2,425 4.1570 0.00%
2011-02-16 0 0.570 0.550 0.570 0.520 0.570 30,000 15,960 0.5320 4.231 4.083 4.231 3.860 4.231 4,041 3.9491 1.79%
2011-02-15 0 0.560 0.530 0.580 0.560 0.570 210,000 118,200 0.5629 4.157 3.934 4.305 4.157 4.231 28,290 4.1782 -3.45%
2011-02-14 0 0.580 0.520 0.580 0.550 0.590 342,000 191,640 0.5604 4.305 3.860 4.305 4.083 4.380 46,072 4.1596 3.57%
2011-02-11 0 0.560 0.540 0.560 0.550 0.560 156,000 86,760 0.5562 4.157 4.009 4.157 4.083 4.157 21,015 4.1284 0.00%
2011-02-10 0 0.560 0.520 0.580 0.520 0.560 204,000 111,780 0.5479 4.157 3.860 4.305 3.860 4.157 27,482 4.0675 -1.75%
2011-02-09 0 0.570 0.520 0.570 0.520 0.570 60,000 31,500 0.5250 4.231 3.860 4.231 3.860 4.231 8,083 3.8972 -1.72%
2011-02-08 0 0.580 0.520 0.580 - - 0 0 - 4.305 3.860 4.305 - - 0 - 0.00%
2011-02-07 0 0.580 0.520 0.590 - - 0 0 - 4.305 3.860 4.380 - - 0 - 0.00%
2011-02-02 0 0.580 0.560 0.600 - - 0 0 - 4.305 4.157 4.454 - - 0 - 0.00%
2011-02-01 0 0.580 0.560 0.590 - - 0 0 - 4.305 4.157 4.380 - - 0 - 0.00%
2011-01-31 0 0.580 0.560 0.590 - - 0 0 - 4.305 4.157 4.380 - - 0 - 0.00%
2011-01-28 0 0.580 0.540 0.580 0.580 0.580 474,000 274,920 0.5800 4.305 4.009 4.305 4.305 4.305 63,854 4.3054 0.00%
2011-01-27 0 0.580 0.560 0.580 0.560 0.590 120,000 70,440 0.5870 4.305 4.157 4.305 4.157 4.380 16,166 4.3574 0.00%
2011-01-26 0 0.580 0.560 0.590 0.580 0.590 282,000 164,400 0.5830 4.305 4.157 4.380 4.305 4.380 37,989 4.3275 -1.69%
2011-01-25 0 0.590 0.570 0.600 0.570 0.590 78,000 45,180 0.5792 4.380 4.231 4.454 4.231 4.380 10,508 4.2997 0.00%
2011-01-24 0 0.590 0.570 0.640 - - 0 0 - 4.380 4.231 4.751 - - 0 - 0.00%
2011-01-21 0 0.590 0.590 0.600 0.570 0.600 1,208,000 716,460 0.5931 4.380 4.380 4.454 4.231 4.454 162,734 4.4027 -1.67%
2011-01-20 0 0.600 0.600 0.620 0.600 0.630 120,000 73,080 0.6090 4.454 4.454 4.602 4.454 4.677 16,166 4.5207 0.00%
2011-01-19 0 0.600 0.580 0.600 0.580 0.630 1,614,000 980,280 0.6074 4.454 4.305 4.454 4.305 4.677 217,427 4.5085 -3.23%
2011-01-18 0 0.620 0.600 0.620 0.560 0.740 4,524,000 2,816,940 0.6227 4.602 4.454 4.602 4.157 5.493 609,443 4.6222 10.71%
2011-01-17 0 0.560 0.560 0.590 0.560 0.590 1,614,000 925,980 0.5737 4.157 4.157 4.380 4.157 4.380 217,427 4.2588 -6.67%
2011-01-14 0 0.600 0.590 0.600 0.495 0.600 3,240,000 1,761,840 0.5438 4.454 4.380 4.454 3.674 4.454 436,471 4.0366 22.45%
2011-01-13 0 0.490 0.485 0.490 0.470 0.510 1,684,000 829,780 0.4927 3.637 3.600 3.637 3.489 3.786 226,857 3.6577 -1.01%
2011-01-12 0 0.495 0.490 0.500 0.485 0.520 3,792,000 1,889,190 0.4982 3.674 3.637 3.712 3.600 3.860 510,833 3.6983 2.06%
2011-01-11 0 0.485 0.465 0.490 0.485 0.485 378,000 183,330 0.4850 3.600 3.452 3.637 3.600 3.600 50,922 3.6002 0.00%
2011-01-10 0 0.485 0.470 0.485 0.470 0.485 252,000 119,400 0.4738 3.600 3.489 3.600 3.489 3.600 33,948 3.5172 0.00%
2011-01-07 0 0.485 0.485 0.490 0.465 0.480 72,000 33,660 0.4675 3.600 3.600 3.637 3.452 3.563 9,699 3.4703 1.04%
2011-01-06 0 0.480 0.480 0.485 0.460 0.470 732,000 339,840 0.4643 3.563 3.563 3.600 3.415 3.489 98,610 3.4463 2.13%
2011-01-05 0 0.470 0.455 0.470 0.450 0.470 282,000 128,940 0.4572 3.489 3.378 3.489 3.340 3.489 37,989 3.3941 5.62%
2011-01-04 0 0.445 0.445 0.470 0.445 0.445 126,000 56,070 0.4450 3.303 3.303 3.489 3.303 3.303 16,974 3.3033 0.00%
2011-01-03 0 0.445 0.445 0.465 0.445 0.445 996,000 443,220 0.4450 3.303 3.303 3.452 3.303 3.303 134,175 3.3033 -2.20%
2010-12-31 0 0.455 0.455 0.470 - - 0 0 - 3.378 3.378 3.489 - - 0 - 1.11%
2010-12-30 0 0.450 0.450 0.465 0.435 0.445 252,000 110,970 0.4404 3.340 3.340 3.452 3.229 3.303 33,948 3.2688 1.12%
2010-12-29 0 0.445 0.435 0.445 0.445 0.445 360,000 159,300 0.4425 3.303 3.229 3.303 3.303 3.303 48,497 3.2848 1.14%
2010-12-28 0 0.440 0.430 0.440 0.440 0.440 696,000 306,240 0.4400 3.266 3.192 3.266 3.266 3.266 93,761 3.2662 0.00%
2010-12-24 0 0.440 0.430 0.440 - - 0 0 - 3.266 3.192 3.266 - - 0 - 0.00%
2010-12-23 0 0.440 0.430 0.440 0.435 0.440 24,000 10,500 0.4375 3.266 3.192 3.266 3.229 3.266 3,233 3.2476 2.33%
2010-12-22 0 0.430 0.430 0.445 0.430 0.440 222,000 96,630 0.4353 3.192 3.192 3.303 3.192 3.266 29,906 3.2311 -2.27%
2010-12-21 0 0.440 0.440 0.465 0.435 0.440 618,000 269,520 0.4361 3.266 3.266 3.452 3.229 3.266 83,253 3.2374 0.00%
2010-12-20 0 0.440 0.435 0.445 0.435 0.440 150,000 65,760 0.4384 3.266 3.229 3.303 3.229 3.266 20,207 3.2543 0.00%
2010-12-17 0 0.440 0.435 0.440 0.435 0.440 150,000 65,880 0.4392 3.266 3.229 3.266 3.229 3.266 20,207 3.2603 0.00%
2010-12-16 0 0.440 0.440 0.455 0.435 0.440 144,000 63,330 0.4398 3.266 3.266 3.378 3.229 3.266 19,399 3.2646 1.15%
2010-12-15 0 0.435 0.435 0.440 0.430 0.440 1,182,000 516,480 0.4370 3.229 3.229 3.266 3.192 3.266 159,231 3.2436 1.16%
2010-12-14 0 0.430 0.430 0.435 0.425 0.440 876,000 377,670 0.4311 3.192 3.192 3.229 3.155 3.266 118,009 3.2004 -2.27%
2010-12-13 0 0.440 0.435 0.440 0.440 0.440 558,000 245,520 0.4400 3.266 3.229 3.266 3.266 3.266 75,170 3.2662 -4.35%
2010-12-10 0 0.460 0.460 0.475 - - 0 0 - 3.415 3.415 3.526 - - 0 - 0.00%
2010-12-09 0 0.460 0.455 0.465 0.460 0.465 162,000 74,790 0.4617 3.415 3.378 3.452 3.415 3.452 21,824 3.4270 2.22%
2010-12-08 0 0.450 0.430 0.450 0.435 0.450 438,000 195,030 0.4453 3.340 3.192 3.340 3.229 3.340 59,004 3.3053 3.45%
2010-12-07 0 0.435 0.420 0.435 0.415 0.450 1,410,000 602,310 0.4272 3.229 3.118 3.229 3.081 3.340 189,946 3.1710 -3.33%
2010-12-06 0 0.450 0.435 0.450 - - 0 0 - 3.340 3.229 3.340 - - 0 - 0.00%
2010-12-03 0 0.450 0.445 0.480 0.445 0.450 642,000 288,180 0.4489 3.340 3.303 3.563 3.303 3.340 86,486 3.3321 2.27%
2010-12-02 0 0.440 0.440 0.445 0.430 0.435 210,000 90,990 0.4333 3.266 3.266 3.303 3.192 3.229 28,290 3.2164 2.33%
2010-12-01 0 0.430 0.430 0.445 0.430 0.430 138,000 59,340 0.4300 3.192 3.192 3.303 3.192 3.192 18,590 3.1920 0.00%
2010-11-30 0 0.430 0.430 0.440 0.430 0.430 60,000 25,800 0.4300 3.192 3.192 3.266 3.192 3.192 8,083 3.1920 -1.15%
2010-11-29 0 0.435 0.435 0.440 0.430 0.435 78,000 33,900 0.4346 3.229 3.229 3.266 3.192 3.229 10,508 3.2262 1.16%
2010-11-26 0 0.430 0.410 0.430 0.430 0.440 630,000 273,000 0.4333 3.192 3.043 3.192 3.192 3.266 84,869 3.2167 -2.27%
2010-11-25 0 0.440 0.430 0.440 0.440 0.440 90,000 39,600 0.4400 3.266 3.192 3.266 3.266 3.266 12,124 3.2662 0.00%
2010-11-24 0 0.440 0.435 0.465 0.440 0.440 300,000 132,000 0.4400 3.266 3.229 3.452 3.266 3.266 40,414 3.2662 0.00%
2010-11-23 0 0.440 0.420 0.450 - - 0 0 - 3.266 3.118 3.340 - - 0 - 0.00%
2010-11-22 0 0.440 0.430 0.445 0.430 0.445 204,000 88,620 0.4344 3.266 3.192 3.303 3.192 3.303 27,482 3.2247 2.33%
2010-11-19 0 0.430 0.420 0.450 0.430 0.445 846,000 364,260 0.4306 3.192 3.118 3.340 3.192 3.303 113,968 3.1962 -3.37%
2010-11-18 0 0.445 0.430 0.445 0.430 0.445 420,000 181,800 0.4329 3.303 3.192 3.303 3.192 3.303 56,580 3.2132 3.49%
2010-11-17 0 0.430 0.415 0.450 0.430 0.460 396,000 174,870 0.4416 3.192 3.081 3.340 3.192 3.415 53,347 3.2780 -7.53%
2010-11-16 0 0.465 0.450 0.465 0.470 0.470 60,000 28,200 0.4700 3.452 3.340 3.452 3.489 3.489 8,083 3.4889 -2.11%
2010-11-15 0 0.475 0.450 0.475 0.455 0.480 552,000 253,680 0.4596 3.526 3.340 3.526 3.378 3.563 74,362 3.4114 2.15%
2010-11-12 0 0.465 0.465 0.475 0.465 0.600 1,332,000 628,680 0.4720 3.452 3.452 3.526 3.452 4.454 179,438 3.5036 1.09%
2010-11-11 0 0.460 0.460 0.470 0.450 0.460 726,000 333,510 0.4594 3.415 3.415 3.489 3.340 3.415 97,802 3.4101 1.10%
2010-11-10 0 0.455 0.450 0.465 0.450 0.455 252,000 113,790 0.4515 3.378 3.340 3.452 3.340 3.378 33,948 3.3519 -1.09%
2010-11-09 0 0.460 0.460 0.465 0.445 0.455 960,000 431,400 0.4494 3.415 3.415 3.452 3.303 3.378 129,325 3.3358 2.22%
2010-11-08 0 0.450 0.450 0.460 0.445 0.450 582,000 261,750 0.4497 3.340 3.340 3.415 3.303 3.340 78,403 3.3385 -3.23%
2010-11-05 0 0.465 0.465 0.470 0.445 0.470 1,536,000 699,240 0.4552 3.452 3.452 3.489 3.303 3.489 206,920 3.3793 2.20%
2010-11-04 0 0.455 0.450 0.460 0.455 0.455 30,000 13,650 0.4550 3.378 3.340 3.415 3.378 3.378 4,041 3.3775 0.00%
2010-11-03 0 0.455 0.455 0.465 0.455 0.455 120,000 54,600 0.4550 3.378 3.378 3.452 3.378 3.378 16,166 3.3775 -3.19%
2010-11-02 0 0.470 0.470 0.475 0.455 0.455 36,000 16,380 0.4550 3.489 3.489 3.526 3.378 3.378 4,850 3.3775 -2.08%
2010-11-01 0 0.480 0.450 0.480 0.460 0.480 96,000 45,060 0.4694 3.563 3.340 3.563 3.415 3.563 12,932 3.4842 3.23%
2010-10-29 0 0.465 0.455 0.465 0.455 0.465 1,536,000 706,320 0.4598 3.452 3.378 3.452 3.378 3.452 206,920 3.4135 0.00%
2010-10-28 0 0.465 0.455 0.465 0.450 0.480 786,000 373,230 0.4748 3.452 3.378 3.452 3.340 3.563 105,885 3.5249 -2.11%
2010-10-27 0 0.475 0.455 0.475 - - 0 0 - 3.526 3.378 3.526 - - 0 - -1.04%
2010-10-26 0 0.480 0.465 0.480 - - 0 0 - 3.563 3.452 3.563 - - 0 - 0.00%
2010-10-25 0 0.480 0.470 0.480 0.470 0.480 732,000 350,040 0.4782 3.563 3.489 3.563 3.489 3.563 98,610 3.5497 0.00%
2010-10-22 0 0.480 0.460 0.480 0.475 0.480 708,000 338,640 0.4783 3.563 3.415 3.563 3.526 3.563 95,377 3.5505 1.05%
2010-10-21 0 0.475 0.460 0.475 0.470 0.480 210,000 99,570 0.4741 3.526 3.415 3.526 3.489 3.563 28,290 3.5196 3.26%
2010-10-20 0 0.460 0.460 0.470 0.460 0.470 174,000 80,340 0.4617 3.415 3.415 3.489 3.415 3.489 23,440 3.4275 -2.13%
2010-10-19 0 0.470 0.460 0.470 0.470 0.470 276,000 129,720 0.4700 3.489 3.415 3.489 3.489 3.489 37,181 3.4889 2.17%
2010-10-18 0 0.460 0.460 0.465 0.440 0.470 978,000 450,150 0.4603 3.415 3.415 3.452 3.266 3.489 131,750 3.4167 0.00%
2010-10-15 0 0.460 0.450 0.470 - - 0 0 - 3.415 3.340 3.489 - - 0 - 0.00%
2010-10-14 0 0.460 0.455 0.465 0.450 0.480 570,000 262,470 0.4605 3.415 3.378 3.452 3.340 3.563 76,787 3.4182 -1.08%
2010-10-13 0 0.465 0.460 0.465 0.455 0.465 372,000 170,160 0.4574 3.452 3.415 3.452 3.378 3.452 50,113 3.3955 3.33%
2010-10-12 0 0.450 0.450 0.465 0.450 0.480 1,026,000 479,700 0.4675 3.340 3.340 3.452 3.340 3.563 138,216 3.4707 -4.26%
2010-10-11 0 0.470 0.470 0.480 0.470 0.480 474,000 225,180 0.4751 3.489 3.489 3.563 3.489 3.563 63,854 3.5265 -2.08%
2010-10-08 0 0.480 0.470 0.485 0.470 0.480 240,000 113,400 0.4725 3.563 3.489 3.600 3.489 3.563 32,331 3.5074 2.13%
2010-10-07 0 0.470 0.470 0.480 0.470 0.470 276,000 129,720 0.4700 3.489 3.489 3.563 3.489 3.489 37,181 3.4889 -3.09%
2010-10-06 0 0.485 0.480 0.485 - - 0 0 - 3.600 3.563 3.600 - - 0 - 0.00%
2010-10-05 0 0.485 0.485 0.490 - - 0 0 - 3.600 3.600 3.637 - - 0 - 0.00%
2010-10-04 0 0.485 0.480 0.485 0.480 0.485 414,000 200,520 0.4843 3.600 3.563 3.600 3.563 3.600 55,771 3.5954 -1.02%
2010-09-30 0 0.490 0.465 0.500 0.455 0.490 36,000 17,070 0.4742 3.637 3.452 3.712 3.378 3.637 4,850 3.5198 2.08%
2010-09-29 0 0.480 0.470 0.490 0.470 0.480 530,000 254,250 0.4797 3.563 3.489 3.637 3.489 3.563 71,398 3.5610 -2.04%
2010-09-28 0 0.490 0.480 0.490 0.475 0.500 342,000 166,500 0.4868 3.637 3.563 3.637 3.526 3.712 46,072 3.6139 -2.00%
2010-09-27 0 0.500 0.490 0.500 0.460 0.500 510,000 247,440 0.4852 3.712 3.637 3.712 3.415 3.712 68,704 3.6015 1.01%
2010-09-24 0 0.495 0.460 0.495 - - 0 0 - 3.674 3.415 3.674 - - 0 - 0.00%
2010-09-22 0 0.495 0.480 0.500 - - 0 0 - 3.674 3.563 3.712 - - 0 - 0.00%
2010-09-21 0 0.495 0.495 0.500 0.490 0.500 558,000 274,440 0.4918 3.674 3.674 3.712 3.637 3.712 75,170 3.6509 0.00%
2010-09-20 0 0.495 0.495 0.500 0.495 0.500 270,000 133,950 0.4961 3.674 3.674 3.712 3.674 3.712 36,373 3.6827 -1.00%
2010-09-17 0 0.500 0.495 0.510 0.500 0.510 210,000 106,800 0.5086 3.712 3.674 3.786 3.712 3.786 28,290 3.7752 -1.96%
2010-09-16 0 0.510 0.495 0.510 0.500 0.510 174,000 88,260 0.5072 3.786 3.674 3.786 3.712 3.786 23,440 3.7653 0.00%
2010-09-15 0 0.510 0.500 0.520 0.500 0.510 226,000 114,880 0.5083 3.786 3.712 3.860 3.712 3.786 30,445 3.7733 -1.92%
2010-09-14 0 0.520 0.510 0.520 0.500 0.530 936,000 487,080 0.5204 3.860 3.786 3.860 3.712 3.934 126,092 3.8629 0.00%
2010-09-13 0 0.520 0.510 0.520 0.490 0.520 2,358,000 1,177,920 0.4995 3.860 3.786 3.860 3.637 3.860 317,654 3.7082 5.05%
2010-09-10 0 0.495 0.465 0.495 0.500 0.500 120,000 60,000 0.5000 3.674 3.452 3.674 3.712 3.712 16,166 3.7116 1.02%
2010-09-09 0 0.490 0.490 0.495 0.480 0.500 66,000 32,880 0.4982 3.637 3.637 3.674 3.563 3.712 8,891 3.6981 -2.00%
2010-09-08 0 0.500 0.480 0.500 - - 0 0 - 3.712 3.563 3.712 - - 0 - 0.00%
2010-09-07 0 0.500 0.490 0.500 0.485 0.500 84,000 41,490 0.4939 3.712 3.637 3.712 3.600 3.712 11,316 3.6665 1.01%
2010-09-06 0 0.495 0.465 0.495 0.490 0.520 1,140,000 568,740 0.4989 3.674 3.452 3.674 3.637 3.860 153,573 3.7034 0.00%
2010-09-03 0 0.495 0.490 0.495 0.495 0.495 138,000 67,680 0.4904 3.674 3.637 3.674 3.674 3.674 18,590 3.6406 0.00%
2010-09-02 0 0.495 0.475 0.495 0.455 0.495 156,000 75,240 0.4823 3.674 3.526 3.674 3.378 3.674 21,015 3.5802 -4.81%
2010-09-01 0 0.520 0.440 0.520 0.440 0.520 84,000 39,120 0.4657 3.860 3.266 3.860 3.266 3.860 11,316 3.4571 16.85%
2010-08-31 0 0.445 0.440 0.445 0.445 0.445 60,000 26,700 0.4450 3.303 3.266 3.303 3.303 3.303 8,083 3.3033 -2.20%
2010-08-30 0 0.455 0.455 0.460 0.440 0.440 90,000 39,600 0.4400 3.378 3.378 3.415 3.266 3.266 12,124 3.2662 1.11%
2010-08-27 0 0.450 0.435 0.460 0.440 0.450 216,000 97,080 0.4494 3.340 3.229 3.415 3.266 3.340 29,098 3.3363 2.27%
2010-08-26 0 0.440 0.430 0.450 - - 0 0 - 3.266 3.192 3.340 - - 0 - 0.00%
2010-08-25 0 0.440 0.440 0.450 0.440 0.460 102,000 45,090 0.4421 3.266 3.266 3.340 3.266 3.415 13,741 3.2815 0.00%
2010-08-24 0 0.440 0.440 0.450 0.440 0.440 288,000 126,720 0.4400 3.266 3.266 3.340 3.266 3.266 38,797 3.2662 -1.12%
2010-08-23 0 0.445 0.440 0.445 0.440 0.450 498,000 220,890 0.4436 3.303 3.266 3.303 3.266 3.340 67,087 3.2926 1.14%
2010-08-20 1 - - - - - 0 0 - 3.266 - - - - 0 - 0.00%
2010-08-19 0 0.440 0.440 0.455 0.440 0.450 642,000 284,280 0.4428 3.266 3.266 3.378 3.266 3.340 86,486 3.2870 -2.22%
2010-08-18 0 0.450 0.445 0.465 0.450 0.450 168,000 75,600 0.4500 3.340 3.303 3.452 3.340 3.340 22,632 3.3404 2.27%
2010-08-17 0 0.440 0.440 0.445 0.440 0.440 36,000 15,840 0.4400 3.266 3.266 3.303 3.266 3.266 4,850 3.2662 0.00%
2010-08-16 0 0.440 0.430 0.440 0.440 0.440 60,000 26,400 0.4400 3.266 3.192 3.266 3.266 3.266 8,083 3.2662 2.33%
2010-08-13 0 0.430 0.430 0.445 - - 0 0 - 3.192 3.192 3.303 - - 0 - 0.00%
2010-08-12 0 0.430 0.425 0.430 0.430 0.440 522,000 227,460 0.4357 3.192 3.155 3.192 3.192 3.266 70,320 3.2346 0.00%
2010-08-11 0 0.430 0.430 0.445 0.425 0.430 312,000 133,380 0.4275 3.192 3.192 3.303 3.155 3.192 42,031 3.1734 0.00%
2010-08-10 0 0.430 0.430 0.440 0.425 0.430 204,000 87,300 0.4279 3.192 3.192 3.266 3.155 3.192 27,482 3.1767 -3.37%
2010-08-09 0 0.445 0.435 0.445 - - 0 0 - 3.303 3.229 3.303 - - 0 - 0.00%
2010-08-06 0 0.445 0.445 0.450 - - 0 0 - 3.303 3.303 3.340 - - 0 - 3.49%
2010-08-05 0 0.430 0.430 0.435 0.420 0.435 24,000 10,170 0.4238 3.192 3.192 3.229 3.118 3.229 3,233 3.1456 -1.15%
2010-08-04 0 0.435 0.425 0.440 0.420 0.435 162,000 69,660 0.4300 3.229 3.155 3.266 3.118 3.229 21,824 3.1920 2.35%
2010-08-03 0 0.425 0.415 0.425 0.420 0.425 54,000 22,710 0.4206 3.155 3.081 3.155 3.118 3.155 7,275 3.1219 4.94%
2010-08-02 0 0.405 0.430 0.435 0.400 0.435 270,000 109,800 0.4067 3.006 3.192 3.229 2.969 3.229 36,373 3.0188 -4.71%
2010-07-30 0 0.425 0.410 0.425 - - 0 0 - 3.155 3.043 3.155 - - 0 - 0.00%
2010-07-29 0 0.425 0.415 0.425 0.410 0.440 588,000 246,810 0.4197 3.155 3.081 3.155 3.043 3.266 79,211 3.1158 1.19%
2010-07-28 0 0.420 0.420 0.440 - - 0 0 - 3.118 3.118 3.266 - - 0 - 0.00%
2010-07-27 0 0.420 0.420 0.445 - - 0 0 - 3.118 3.118 3.303 - - 0 - 0.00%
2010-07-26 0 0.420 0.420 0.440 0.415 0.415 6,000 2,490 0.4150 3.118 3.118 3.266 3.081 3.081 808 3.0806 -2.33%
2010-07-23 0 0.430 0.430 0.435 0.415 0.415 54,000 22,410 0.4150 3.192 3.192 3.229 3.081 3.081 7,275 3.0806 2.38%
2010-07-22 0 0.420 0.415 0.420 0.415 0.450 180,000 77,610 0.4312 3.118 3.081 3.118 3.081 3.340 24,248 3.2006 -1.18%
2010-07-21 0 0.425 0.425 0.445 0.425 0.430 150,000 64,140 0.4276 3.155 3.155 3.303 3.155 3.192 20,207 3.1741 -5.56%
2010-07-20 0 0.450 0.430 0.450 0.455 0.455 24,000 10,920 0.4550 3.340 3.192 3.340 3.378 3.378 3,233 3.3775 2.27%
2010-07-19 0 0.440 0.440 0.450 0.440 0.440 114,000 50,160 0.4400 3.266 3.266 3.340 3.266 3.266 15,357 3.2662 0.00%
2010-07-16 0 0.440 0.430 0.455 - - 0 0 - 3.266 3.192 3.378 - - 0 - 0.00%
2010-07-15 0 0.440 0.425 0.440 - - 0 0 - 3.266 3.155 3.266 - - 0 - -1.12%
2010-07-14 0 0.445 0.430 0.455 - - 0 0 - 3.303 3.192 3.378 - - 0 - 0.00%
2010-07-13 0 0.445 0.440 0.460 0.445 0.445 252,000 112,140 0.4450 3.303 3.266 3.415 3.303 3.303 33,948 3.3033 -6.32%
2010-07-12 0 0.475 0.435 0.475 0.460 0.475 108,000 50,310 0.4658 3.526 3.229 3.526 3.415 3.526 14,549 3.4580 3.26%
2010-07-09 0 0.460 0.430 0.460 - - 0 0 - 3.415 3.192 3.415 - - 0 - 0.00%
2010-07-08 0 0.460 0.425 0.470 - - 0 0 - 3.415 3.155 3.489 - - 0 - 0.00%
2010-07-07 0 0.460 0.440 0.475 - - 0 0 - 3.415 3.266 3.526 - - 0 - 0.00%
2010-07-06 0 0.460 0.440 0.475 - - 0 0 - 3.415 3.266 3.526 - - 0 - 0.00%
2010-07-05 0 0.460 0.430 0.460 - - 168,000 72,240 0.4300 3.415 3.192 3.415 - - 22,632 3.1920 0.00%
2010-07-02 0 0.460 0.435 0.460 - - 0 0 - 3.415 3.229 3.415 - - 0 - 0.00%
2010-06-30 0 0.460 0.430 0.465 0.460 0.460 138,000 62,160 0.4504 3.415 3.192 3.452 3.415 3.415 18,590 3.3437 2.22%
2010-06-29 0 0.450 0.450 0.470 0.450 0.450 54,000 24,300 0.4500 3.340 3.340 3.489 3.340 3.340 7,275 3.3404 -3.23%
2010-06-28 0 0.465 0.455 0.465 - - 0 0 - 3.452 3.378 3.452 - - 0 - -2.11%
2010-06-25 0 0.475 0.445 0.475 0.455 0.475 108,000 49,260 0.4561 3.526 3.303 3.526 3.378 3.526 14,549 3.3858 0.00%
2010-06-24 0 0.475 0.470 0.480 - - 48,000 22,560 0.4700 3.526 3.489 3.563 - - 6,466 3.4889 0.00%
2010-06-23 0 0.475 0.455 0.475 0.475 0.475 96,000 45,600 0.4750 3.526 3.378 3.526 3.526 3.526 12,932 3.5260 0.00%
2010-06-22 0 0.475 0.470 0.485 0.475 0.480 432,000 205,560 0.4758 3.526 3.489 3.600 3.526 3.563 58,196 3.5322 -5.00%
2010-06-21 0 0.500 0.480 0.500 0.500 0.500 270,000 135,000 0.5000 3.712 3.563 3.712 3.712 3.712 36,373 3.7116 4.17%
2010-06-18 0 0.480 0.480 0.490 0.480 0.480 186,000 89,280 0.4800 3.563 3.563 3.637 3.563 3.563 25,057 3.5631 -2.04%
2010-06-17 0 0.490 0.480 0.490 0.490 0.500 192,000 95,580 0.4978 3.637 3.563 3.637 3.637 3.712 25,865 3.6953 -3.92%
2010-06-15 0 0.510 0.510 0.540 0.510 0.510 102,000 52,020 0.5100 3.786 3.786 4.009 3.786 3.786 13,741 3.7858 0.00%
2010-06-14 0 0.510 0.510 0.530 0.510 0.530 36,000 18,600 0.5167 3.786 3.786 3.934 3.786 3.934 4,850 3.8353 -3.77%
2010-06-11 0 0.530 0.485 0.530 0.500 0.530 246,000 124,200 0.5049 3.934 3.600 3.934 3.712 3.934 33,140 3.7478 7.07%
2010-06-10 0 0.495 0.485 0.500 0.480 0.495 222,000 109,530 0.4934 3.674 3.600 3.712 3.563 3.674 29,906 3.6624 0.00%
2010-06-09 0 0.495 0.475 0.495 0.470 0.495 240,000 117,420 0.4893 3.674 3.526 3.674 3.489 3.674 32,331 3.6318 1.02%
2010-06-08 0 0.490 0.485 0.490 0.490 0.490 336,000 163,740 0.4873 3.637 3.600 3.637 3.637 3.637 45,264 3.6175 1.03%
2010-06-07 0 0.485 0.460 0.485 - - 0 0 - 3.600 3.415 3.600 - - 0 - -1.02%
2010-06-04 0 0.490 0.490 0.495 0.480 0.490 180,000 87,600 0.4867 3.637 3.637 3.674 3.563 3.637 24,248 3.6126 0.00%
2010-06-03 0 0.490 0.490 0.495 - - 0 0 - 3.637 3.637 3.674 - - 0 - 1.03%
2010-06-02 0 0.485 0.465 0.495 0.485 0.485 24,000 11,640 0.4850 3.600 3.452 3.674 3.600 3.600 3,233 3.6002 0.00%
2010-06-01 0 0.485 0.465 0.490 0.480 0.490 162,000 78,690 0.4857 3.600 3.452 3.637 3.563 3.637 21,824 3.6057 -1.02%
2010-05-31 0 0.490 0.490 0.500 0.465 0.480 42,000 19,710 0.4693 3.637 3.637 3.712 3.452 3.563 5,658 3.4836 0.00%
2010-05-28 0 0.490 0.480 0.495 0.485 0.495 408,000 200,220 0.4907 3.637 3.563 3.674 3.600 3.674 54,963 3.6428 2.08%
2010-05-27 0 0.480 0.480 0.485 0.470 0.480 534,000 253,050 0.4739 3.563 3.563 3.600 3.489 3.563 71,937 3.5177 2.13%
2010-05-26 0 0.470 0.445 0.470 0.470 0.470 120,000 56,400 0.4700 3.489 3.303 3.489 3.489 3.489 16,166 3.4889 0.00%
2010-05-25 0 0.470 0.440 0.470 0.440 0.470 300,000 136,980 0.4566 3.489 3.266 3.489 3.266 3.489 40,414 3.3894 0.00%
2010-05-24 0 0.470 0.460 0.475 0.455 0.485 684,000 316,920 0.4633 3.489 3.415 3.526 3.378 3.600 92,144 3.4394 3.30%
2010-05-20 0 0.455 0.455 0.460 0.410 0.490 1,608,000 734,610 0.4568 3.378 3.378 3.415 3.043 3.637 216,619 3.3913 -10.78%
2010-05-19 0 0.510 0.475 0.510 0.500 0.510 306,000 154,260 0.5041 3.786 3.526 3.786 3.712 3.786 41,222 3.7421 -1.92%
2010-05-18 0 0.520 0.480 0.520 0.475 0.530 822,000 401,640 0.4886 3.860 3.563 3.860 3.526 3.934 110,734 3.6271 1.96%
2010-05-17 0 0.510 0.490 0.510 0.460 0.590 23,706,000 12,676,710 0.5347 3.786 3.637 3.786 3.415 4.380 3,193,516 3.9695 3.03%
2010-05-14 0 0.495 0.470 0.495 0.460 0.495 390,000 184,560 0.4732 3.674 3.489 3.674 3.415 3.674 52,538 3.5129 7.61%
2010-05-13 0 0.460 0.425 0.465 0.425 0.465 930,000 413,490 0.4446 3.415 3.155 3.452 3.155 3.452 125,283 3.3004 4.55%
2010-05-12 0 0.440 0.415 0.440 0.420 0.450 1,116,000 479,340 0.4295 3.266 3.081 3.266 3.118 3.340 150,340 3.1884 4.76%
2010-05-11 0 0.420 0.420 0.430 0.420 0.465 2,514,000 1,111,080 0.4420 3.118 3.118 3.192 3.118 3.452 338,670 3.2807 -7.69%
2010-05-10 0 0.455 0.445 0.465 0.440 0.490 3,978,000 1,814,040 0.4560 3.378 3.303 3.452 3.266 3.637 535,890 3.3851 -7.14%
2010-05-07 0 0.490 0.455 0.490 0.450 0.520 2,478,000 1,166,520 0.4708 3.637 3.378 3.637 3.340 3.860 333,820 3.4945 -5.77%
2010-05-06 0 0.520 0.510 0.520 0.510 0.550 564,000 297,420 0.5273 3.860 3.786 3.860 3.786 4.083 75,978 3.9145 -8.77%
2010-05-05 0 0.570 0.520 0.570 0.560 0.570 402,000 228,540 0.5685 4.231 3.860 4.231 4.157 4.231 54,155 4.2201 0.00%
2010-05-04 0 0.570 0.570 0.580 0.570 0.580 840,000 480,000 0.5714 4.231 4.231 4.305 4.231 4.305 113,159 4.2418 -1.72%
2010-05-03 0 0.580 0.580 0.590 0.560 0.580 348,000 201,360 0.5786 4.305 4.305 4.380 4.157 4.305 46,880 4.2952 0.00%
2010-04-30 0 0.580 0.570 0.590 0.570 0.590 1,086,000 629,340 0.5795 4.305 4.231 4.380 4.231 4.380 146,299 4.3017 -1.69%
2010-04-29 0 0.590 0.560 0.590 0.570 0.600 1,938,000 1,130,160 0.5832 4.380 4.157 4.380 4.231 4.454 261,075 4.3289 3.51%
2010-04-28 0 0.570 0.570 0.580 0.530 0.570 102,000 57,420 0.5629 4.231 4.231 4.305 3.934 4.231 13,741 4.1788 0.00%
2010-04-27 0 0.570 0.560 0.580 0.550 0.580 702,000 396,300 0.5645 4.231 4.157 4.305 4.083 4.305 94,569 4.1906 -1.72%
2010-04-26 0 0.580 0.570 0.580 0.510 0.640 4,104,000 2,391,240 0.5827 4.305 4.231 4.305 3.786 4.751 552,864 4.3252 7.41%
2010-04-23 0 0.540 0.510 0.540 0.510 0.550 276,000 145,260 0.5263 4.009 3.786 4.009 3.786 4.083 37,181 3.9068 0.00%
2010-04-22 0 0.540 0.510 0.550 0.500 0.560 1,248,000 635,160 0.5089 4.009 3.786 4.083 3.712 4.157 168,122 3.7780 3.85%
2010-04-21 0 0.520 0.510 0.520 0.500 0.520 1,500,000 751,260 0.5008 3.860 3.786 3.860 3.712 3.860 202,070 3.7178 4.00%
2010-04-20 0 0.500 0.500 0.510 0.490 0.530 1,914,000 969,960 0.5068 3.712 3.712 3.786 3.637 3.934 257,841 3.7618 -7.41%
2010-04-19 0 0.540 0.530 0.540 0.520 0.560 300,000 159,600 0.5320 4.009 3.934 4.009 3.860 4.157 40,414 3.9491 -3.57%
2010-04-16 0 0.560 0.540 0.560 0.540 0.570 372,000 203,760 0.5477 4.157 4.009 4.157 4.009 4.231 50,113 4.0660 -1.75%
2010-04-15 0 0.570 0.560 0.570 0.530 0.570 1,758,000 989,820 0.5630 4.231 4.157 4.231 3.934 4.231 236,826 4.1795 5.56%
2010-04-14 0 0.540 0.530 0.540 0.530 0.560 648,000 349,320 0.5391 4.009 3.934 4.009 3.934 4.157 87,294 4.0016 -1.82%
2010-04-13 0 0.550 0.540 0.550 0.540 0.580 1,236,000 685,860 0.5549 4.083 4.009 4.083 4.009 4.305 166,506 4.1191 -1.79%
2010-04-12 0 0.560 0.540 0.560 0.510 0.570 2,754,000 1,502,040 0.5454 4.157 4.009 4.157 3.786 4.231 371,001 4.0486 9.80%
2010-04-09 0 0.510 0.500 0.520 0.490 0.510 804,000 405,540 0.5044 3.786 3.712 3.860 3.637 3.786 108,310 3.7443 0.00%
2010-04-08 0 0.510 0.500 0.510 0.500 0.510 438,000 222,300 0.5075 3.786 3.712 3.786 3.712 3.786 59,004 3.7675 -0.84%
2010-04-07 0 0.520 0.500 0.520 0.480 0.520 588,000 294,270 0.5005 3.818 3.671 3.818 3.524 3.818 80,088 3.6744 0.00%
2010-04-01 0 0.520 0.500 0.520 0.500 0.520 660,000 335,160 0.5078 3.818 3.671 3.818 3.671 3.818 89,894 3.7284 0.00%
2010-03-31 0 0.520 0.510 0.520 0.510 0.540 1,164,000 610,200 0.5242 3.818 3.744 3.818 3.744 3.965 158,541 3.8489 0.00%
2010-03-30 0 0.520 0.520 0.530 0.500 0.550 2,178,000 1,133,880 0.5206 3.818 3.818 3.891 3.671 4.038 296,651 3.8223 5.05%
2010-03-29 0 0.495 0.470 0.500 0.450 0.495 4,638,000 2,156,460 0.4650 3.634 3.451 3.671 3.304 3.634 631,711 3.4137 10.00%
2010-03-26 0 0.450 0.435 0.450 0.435 0.455 1,800,000 807,570 0.4487 3.304 3.194 3.304 3.194 3.341 245,166 3.2940 3.45%
2010-03-25 0 0.435 0.410 0.435 0.415 0.450 846,000 365,070 0.4315 3.194 3.010 3.194 3.047 3.304 115,228 3.1682 2.35%
2010-03-24 0 0.425 0.410 0.425 0.395 0.425 714,000 289,920 0.4061 3.120 3.010 3.120 2.900 3.120 97,249 2.9812 7.59%
2010-03-23 0 0.395 0.395 0.430 0.395 0.400 1,200,000 475,800 0.3965 2.900 2.900 3.157 2.900 2.937 163,444 2.9111 -1.25%
2010-03-22 0 0.400 0.400 0.430 0.400 0.400 48,000 19,200 0.4000 2.937 2.937 3.157 2.937 2.937 6,538 2.9368 0.00%
2010-03-19 0 0.400 0.400 0.420 0.400 0.415 210,000 85,890 0.4090 2.937 2.937 3.084 2.937 3.047 28,603 3.0029 -2.44%
2010-03-18 0 0.410 0.410 0.425 0.405 0.435 1,122,000 465,720 0.4151 3.010 3.010 3.120 2.973 3.194 152,820 3.0475 -1.20%
2010-03-17 0 0.415 0.415 0.435 0.415 0.425 780,000 327,570 0.4200 3.047 3.047 3.194 3.047 3.120 106,239 3.0833 -1.19%
2010-03-16 0 0.420 0.420 0.440 0.420 0.420 294,000 123,480 0.4200 3.084 3.084 3.230 3.084 3.084 40,044 3.0836 -1.18%
2010-03-15 0 0.425 0.425 0.440 0.425 0.435 210,000 90,600 0.4314 3.120 3.120 3.230 3.120 3.194 28,603 3.1675 2.41%
2010-03-12 0 0.415 0.415 0.430 0.415 0.425 798,000 332,970 0.4173 3.047 3.047 3.157 3.047 3.120 108,690 3.0635 -2.35%
2010-03-11 0 0.425 0.415 0.425 0.415 0.425 36,000 15,060 0.4183 3.120 3.047 3.120 3.047 3.120 4,903 3.0714 2.41%
2010-03-10 0 0.415 0.415 0.430 0.410 0.430 2,460,000 1,049,430 0.4266 3.047 3.047 3.157 3.010 3.157 335,060 3.1321 1.22%
2010-03-09 0 0.410 0.390 0.410 0.380 0.435 1,230,000 503,550 0.4094 3.010 2.863 3.010 2.790 3.194 167,530 3.0057 -2.38%
2010-03-08 0 0.420 0.410 0.420 0.390 0.420 3,000,000 1,221,810 0.4073 3.084 3.010 3.084 2.863 3.084 408,610 2.9902 9.09%
2010-03-05 0 0.385 0.385 0.390 0.370 0.370 123,100 45,485 0.3695 2.827 2.827 2.863 2.717 2.717 16,767 2.7128 1.32%
2010-03-04 0 0.380 0.360 0.390 0.380 0.380 192,000 72,960 0.3800 2.790 2.643 2.863 2.790 2.790 26,151 2.7899 -1.30%
2010-03-03 0 0.385 0.365 0.385 0.380 0.385 36,000 13,710 0.3808 2.827 2.680 2.827 2.790 2.827 4,903 2.7961 2.67%
2010-03-02 0 0.375 0.360 0.375 0.360 0.380 2,082,000 763,020 0.3665 2.753 2.643 2.753 2.643 2.790 283,575 2.6907 0.00%
2010-03-01 0 0.375 0.370 0.375 0.335 0.375 414,000 147,000 0.3551 2.753 2.717 2.753 2.460 2.753 56,388 2.6069 5.63%
2010-02-26 0 0.355 0.360 0.365 0.350 0.365 624,000 225,090 0.3607 2.606 2.643 2.680 2.570 2.680 84,991 2.6484 -4.05%
2010-02-25 0 0.370 0.355 0.375 0.370 0.375 162,000 60,240 0.3719 2.717 2.606 2.753 2.717 2.753 22,065 2.7301 2.78%
2010-02-24 0 0.360 0.345 0.370 0.325 0.360 84,000 28,890 0.3439 2.643 2.533 2.717 2.386 2.643 11,441 2.5251 2.86%
2010-02-23 0 0.350 0.335 0.360 0.330 0.350 42,000 14,160 0.3371 2.570 2.460 2.643 2.423 2.570 5,721 2.4753 -4.11%
2010-02-22 0 0.365 0.360 0.375 0.365 0.365 30,000 10,950 0.3650 2.680 2.643 2.753 2.680 2.680 4,086 2.6798 2.82%
2010-02-19 0 0.355 0.355 0.375 0.355 0.365 636,000 228,180 0.3588 2.606 2.606 2.753 2.606 2.680 86,625 2.6341 -2.74%
2010-02-18 0 0.365 0.365 0.375 0.365 0.365 180,000 65,700 0.3650 2.680 2.680 2.753 2.680 2.680 24,517 2.6798 2.82%
2010-02-17 0 0.355 0.365 0.370 0.330 0.355 72,000 24,210 0.3363 2.606 2.680 2.717 2.423 2.606 9,807 2.4687 -2.74%
2010-02-12 0 0.365 0.365 0.375 - - 0 0 - 2.680 2.680 2.753 - - 0 - 0.00%
2010-02-11 0 0.365 0.365 0.380 0.365 0.385 210,000 76,770 0.3656 2.680 2.680 2.790 2.680 2.827 28,603 2.6840 2.82%
2010-02-10 0 0.355 0.355 0.365 - - 0 0 - 2.606 2.606 2.680 - - 0 - 1.43%
2010-02-09 0 0.350 0.350 0.360 0.350 0.350 432,000 151,200 0.3500 2.570 2.570 2.643 2.570 2.570 58,840 2.5697 1.45%
2010-02-08 0 0.345 0.345 0.355 0.345 0.360 114,000 40,230 0.3529 2.533 2.533 2.606 2.533 2.643 15,527 2.5909 2.99%
2010-02-05 0 0.335 0.340 0.350 0.325 0.355 138,000 45,990 0.3333 2.460 2.496 2.570 2.386 2.606 18,796 2.4468 -6.94%
2010-02-04 0 0.360 0.345 0.360 0.345 0.365 594,000 207,690 0.3496 2.643 2.533 2.643 2.533 2.680 80,905 2.5671 1.41%
2010-02-03 0 0.355 0.355 0.360 0.320 0.355 1,968,000 639,660 0.3250 2.606 2.606 2.643 2.349 2.606 268,048 2.3864 7.58%
2010-02-02 0 0.330 0.320 0.330 0.330 0.360 1,062,000 363,660 0.3424 2.423 2.349 2.423 2.423 2.643 144,648 2.5141 -4.35%
2010-02-01 0 0.345 0.345 0.370 0.330 0.335 402,000 133,290 0.3316 2.533 2.533 2.717 2.423 2.460 54,754 2.4344 -5.48%
2010-01-29 0 0.365 0.340 0.380 0.365 0.365 90,000 32,850 0.3650 2.680 2.496 2.790 2.680 2.680 12,258 2.6798 -1.35%
2010-01-28 0 0.370 0.370 0.390 0.355 0.370 96,000 34,830 0.3628 2.717 2.717 2.863 2.606 2.717 13,076 2.6638 -5.13%
2010-01-27 0 0.390 0.370 0.390 - - 0 0 - 2.863 2.717 2.863 - - 0 - 0.00%
2010-01-26 0 0.390 0.360 0.390 0.390 0.400 12,000 4,740 0.3950 2.863 2.643 2.863 2.863 2.937 1,634 2.9001 5.41%
2010-01-25 0 0.370 0.370 0.400 0.365 0.400 1,008,000 373,440 0.3705 2.717 2.717 2.937 2.680 2.937 137,293 2.7200 -1.33%
2010-01-22 0 0.375 0.375 0.395 0.375 0.380 408,000 153,120 0.3753 2.753 2.753 2.900 2.753 2.790 55,571 2.7554 -10.71%
2010-01-21 0 0.420 0.420 0.425 0.370 0.430 1,416,000 561,120 0.3963 3.084 3.084 3.120 2.717 3.157 192,864 2.9094 1.20%
2010-01-20 0 0.415 0.385 0.415 0.385 0.415 66,000 26,130 0.3959 3.047 2.827 3.047 2.827 3.047 8,989 2.9067 1.22%
2010-01-19 0 0.410 0.405 0.420 0.405 0.430 366,000 152,460 0.4166 3.010 2.973 3.084 2.973 3.157 49,850 3.0583 -4.65%
2010-01-18 0 0.430 0.425 0.430 0.390 0.430 2,364,000 951,510 0.4025 3.157 3.120 3.157 2.863 3.157 321,985 2.9551 7.50%
2010-01-15 0 0.400 0.390 0.400 0.380 0.405 2,424,000 946,620 0.3905 2.937 2.863 2.937 2.790 2.973 330,157 2.8672 3.90%
2010-01-14 0 0.385 0.360 0.390 0.380 0.390 1,290,000 491,220 0.3808 2.827 2.643 2.863 2.790 2.863 175,702 2.7958 4.05%
2010-01-13 0 0.370 0.345 0.370 - - 0 0 - 2.717 2.533 2.717 - - 0 - -2.63%
2010-01-12 0 0.380 0.350 0.390 0.360 0.380 960,000 357,630 0.3725 2.790 2.570 2.863 2.643 2.790 130,755 2.7351 8.57%
2010-01-11 0 0.350 0.340 0.360 0.340 0.350 414,000 143,760 0.3472 2.570 2.496 2.643 2.496 2.570 56,388 2.5495 -2.78%
2010-01-08 0 0.360 0.360 0.370 0.360 0.360 186,000 66,960 0.3600 2.643 2.643 2.717 2.643 2.643 25,334 2.6431 0.00%
2010-01-07 0 0.360 0.360 0.370 0.360 0.370 132,000 48,720 0.3691 2.643 2.643 2.717 2.643 2.717 17,979 2.7099 -2.70%
2010-01-06 0 0.370 0.360 0.380 0.370 0.370 6,000 2,220 0.3700 2.717 2.643 2.790 2.717 2.717 817 2.7165 0.00%
2010-01-05 0 0.370 0.370 0.380 0.345 0.380 792,000 294,450 0.3718 2.717 2.717 2.790 2.533 2.790 107,873 2.7296 -2.63%
2010-01-04 0 0.380 0.355 0.380 - - 0 0 - 2.790 2.606 2.790 - - 0 - 0.00%
2009-12-31 0 0.380 0.350 0.380 0.380 0.380 366,000 139,080 0.3800 2.790 2.570 2.790 2.790 2.790 49,850 2.7899 0.00%
2009-12-30 0 0.380 0.350 0.380 0.375 0.380 72,000 27,060 0.3758 2.790 2.570 2.790 2.753 2.790 9,807 2.7594 1.33%
2009-12-29 0 0.375 0.340 0.375 0.375 0.375 114,000 42,750 0.3750 2.753 2.496 2.753 2.753 2.753 15,527 2.7532 2.74%
2009-12-28 0 0.365 0.365 0.385 0.365 0.400 78,000 29,340 0.3762 2.680 2.680 2.827 2.680 2.937 10,624 2.7617 -6.41%
2009-12-24 0 0.390 0.375 0.405 0.390 0.405 24,000 9,540 0.3975 2.863 2.753 2.973 2.863 2.973 3,269 2.9184 1.30%
2009-12-23 0 0.385 0.365 0.385 0.335 0.385 1,470,000 548,160 0.3729 2.827 2.680 2.827 2.460 2.827 200,219 2.7378 11.59%
2009-12-22 0 0.345 0.345 0.355 0.340 0.365 780,000 270,300 0.3465 2.533 2.533 2.606 2.496 2.680 106,239 2.5443 2.99%
2009-12-21 0 0.335 0.345 0.390 0.290 0.350 1,482,000 480,990 0.3246 2.460 2.533 2.863 2.129 2.570 201,853 2.3829 4.69%
2009-12-18 0 0.320 0.315 0.320 0.315 0.335 522,000 168,630 0.3230 2.349 2.313 2.349 2.313 2.460 71,098 2.3718 -4.48%
2009-12-17 0 0.335 0.325 0.335 0.330 0.365 2,094,000 717,720 0.3428 2.460 2.386 2.460 2.423 2.680 285,210 2.5165 -10.67%
2009-12-16 0 0.375 0.365 0.380 0.365 0.375 516,000 190,680 0.3695 2.753 2.680 2.790 2.680 2.753 70,281 2.7131 0.00%
2009-12-15 0 0.375 0.375 0.380 0.365 0.375 900,000 335,130 0.3724 2.753 2.753 2.790 2.680 2.753 122,583 2.7339 -1.32%
2009-12-14 0 0.380 0.380 0.385 0.380 0.390 768,000 297,840 0.3878 2.790 2.790 2.827 2.790 2.863 104,604 2.8473 -2.56%
2009-12-11 0 0.390 0.385 0.395 0.380 0.415 402,000 156,660 0.3897 2.863 2.827 2.900 2.790 3.047 54,754 2.8612 -4.88%
2009-12-10 0 0.410 0.400 0.410 0.395 0.415 450,000 178,950 0.3977 3.010 2.937 3.010 2.900 3.047 61,292 2.9197 2.50%
2009-12-09 0 0.400 0.400 0.410 0.395 0.405 534,000 215,220 0.4030 2.937 2.937 3.010 2.900 2.973 72,733 2.9591 -5.88%
2009-12-08 0 0.425 0.420 0.440 0.420 0.450 8,088,000 3,513,600 0.4344 3.120 3.084 3.230 3.084 3.304 1,101,613 3.1895 -1.16%
2009-12-07 0 0.430 0.415 0.430 0.395 0.435 3,894,000 1,626,600 0.4177 3.157 3.047 3.157 2.900 3.194 530,376 3.0669 8.86%
2009-12-04 0 0.395 0.390 0.400 0.365 0.395 3,432,000 1,301,010 0.3791 2.900 2.863 2.937 2.680 2.900 467,450 2.7832 8.22%
2009-12-03 0 0.365 0.355 0.365 0.355 0.370 2,526,000 908,760 0.3598 2.680 2.606 2.680 2.606 2.717 344,050 2.6414 0.00%
2009-12-02 0 0.365 0.360 0.365 0.360 0.380 1,494,000 545,790 0.3653 2.680 2.643 2.680 2.643 2.790 203,488 2.6822 1.39%
2009-12-01 0 0.360 0.350 0.360 0.340 0.365 1,284,000 447,210 0.3483 2.643 2.570 2.643 2.496 2.680 174,885 2.5572 5.88%
2009-11-30 0 0.340 0.340 0.345 0.330 0.350 1,752,000 588,420 0.3359 2.496 2.496 2.533 2.423 2.570 238,628 2.4658 3.03%
2009-11-27 0 0.330 0.310 0.330 0.305 0.335 1,776,000 574,290 0.3234 2.423 2.276 2.423 2.239 2.460 241,897 2.3741 6.45%
2009-11-26 0 0.310 0.305 0.325 0.300 0.320 1,122,000 347,370 0.3096 2.276 2.239 2.386 2.203 2.349 152,820 2.2731 -8.82%
2009-11-25 0 0.340 0.330 0.340 0.315 0.350 1,332,000 446,460 0.3352 2.496 2.423 2.496 2.313 2.570 181,423 2.4609 -4.23%
2009-11-24 0 0.355 0.330 0.355 0.320 0.355 1,278,000 438,210 0.3429 2.606 2.423 2.606 2.349 2.606 174,068 2.5175 4.41%
2009-11-23 0 0.340 0.340 0.345 0.330 0.385 3,348,000 1,159,200 0.3462 2.496 2.496 2.533 2.423 2.827 456,009 2.5421 0.00%
2009-11-20 0 0.340 0.325 0.350 0.290 0.375 6,048,000 1,971,000 0.3259 2.496 2.386 2.570 2.129 2.753 823,758 2.3927 19.30%
2009-11-19 0 0.285 0.270 0.285 0.255 0.325 1,248,000 356,550 0.2857 2.092 1.982 2.092 1.872 2.386 169,982 2.0976 14.00%
2009-11-18 0 0.250 0.250 0.260 0.250 0.255 1,044,000 262,800 0.2517 1.835 1.835 1.909 1.835 1.872 142,196 1.8481 -1.96%
2009-11-17 0 0.255 0.250 0.255 0.250 0.255 180,000 45,450 0.2525 1.872 1.835 1.872 1.835 1.872 24,517 1.8538 -1.92%
2009-11-16 0 0.260 0.255 0.260 0.255 0.260 192,000 49,860 0.2597 1.909 1.872 1.909 1.872 1.909 26,151 1.9066 0.00%
2009-11-13 0 0.260 0.246 0.260 0.245 0.260 456,000 113,550 0.2490 1.909 1.806 1.909 1.799 1.909 62,109 1.8282 1.96%
2009-11-12 0 0.255 0.255 0.260 0.247 0.260 1,608,000 404,778 0.2517 1.872 1.872 1.909 1.813 1.909 219,015 1.8482 -3.77%
2009-11-11 0 0.265 0.265 0.275 0.265 0.275 156,000 41,430 0.2656 1.946 1.946 2.019 1.946 2.019 21,248 1.9499 0.00%
2009-11-10 0 0.265 0.265 0.275 0.265 0.265 366,000 96,990 0.2650 1.946 1.946 2.019 1.946 1.946 49,850 1.9456 0.00%
2009-11-09 0 0.265 0.265 0.275 0.255 0.265 732,000 197,640 0.2700 1.946 1.946 2.019 1.872 1.946 99,701 1.9823 3.92%
2009-11-06 0 0.255 0.255 0.265 0.250 0.260 360,000 93,090 0.2586 1.872 1.872 1.946 1.835 1.909 49,033 1.8985 0.00%
2009-11-05 0 0.255 0.248 0.265 0.250 0.260 210,000 54,000 0.2571 1.872 1.821 1.946 1.835 1.909 28,603 1.8879 -1.92%
2009-11-04 0 0.260 0.250 0.265 0.250 0.260 102,000 26,100 0.2559 1.909 1.835 1.946 1.835 1.909 13,893 1.8787 0.00%
2009-11-03 0 0.260 0.255 0.265 - - 0 0 - 1.909 1.872 1.946 - - 0 - 0.00%
2009-11-02 0 0.260 0.255 0.270 0.260 0.260 204,000 53,010 0.2599 1.909 1.872 1.982 1.909 1.909 27,785 1.9078 -3.70%
2009-10-30 0 0.270 0.255 0.275 0.255 0.270 12,000 3,150 0.2625 1.982 1.872 2.019 1.872 1.982 1,634 1.9273 0.00%
2009-10-29 0 0.270 0.255 0.270 0.260 0.270 258,000 67,200 0.2605 1.982 1.872 1.982 1.909 1.982 35,140 1.9123 0.00%
2009-10-28 0 0.270 0.260 0.270 - - 6,000 1,620 0.2700 1.982 1.909 1.982 - - 817 1.9823 0.00%
2009-10-27 0 0.270 0.265 0.270 0.260 0.270 330,000 86,820 0.2631 1.982 1.946 1.982 1.909 1.982 44,947 1.9316 3.85%
2009-10-23 0 0.260 0.255 0.270 0.255 0.265 228,000 59,370 0.2604 1.909 1.872 1.982 1.872 1.946 31,054 1.9118 -3.70%
2009-10-22 0 0.270 0.265 0.270 0.250 0.270 324,000 86,400 0.2667 1.982 1.946 1.982 1.835 1.982 44,130 1.9579 -1.82%
2009-10-21 0 0.275 0.270 0.275 0.275 0.280 204,000 56,610 0.2775 2.019 1.982 2.019 2.019 2.056 27,785 2.0374 5.77%
2009-10-20 0 0.260 0.260 0.285 0.260 0.270 246,000 64,980 0.2641 1.909 1.909 2.092 1.909 1.982 33,506 1.9394 -7.14%
2009-10-19 0 0.280 0.270 0.285 - - 90,000 25,980 0.2887 2.056 1.982 2.092 - - 12,258 2.1194 0.00%
2009-10-16 0 0.280 0.280 0.285 - - 0 0 - 2.056 2.056 2.092 - - 0 - 3.70%
2009-10-15 0 0.270 0.265 0.285 0.270 0.270 18,000 4,860 0.2700 1.982 1.946 2.092 1.982 1.982 2,452 1.9823 1.89%
2009-10-14 0 0.265 0.265 0.290 0.265 0.265 90,000 24,000 0.2667 1.946 1.946 2.129 1.946 1.946 12,258 1.9579 -5.36%
2009-10-13 0 0.280 0.270 0.280 0.280 0.280 198,000 55,440 0.2800 2.056 1.982 2.056 2.056 2.056 26,968 2.0557 0.00%
2009-10-12 0 0.280 0.260 0.290 0.255 0.280 228,000 62,940 0.2761 2.056 1.909 2.129 1.872 2.056 31,054 2.0268 3.70%
2009-10-09 0 0.270 0.255 0.285 - - 0 0 - 1.982 1.872 2.092 - - 0 - 0.00%
2009-10-08 0 0.270 0.250 0.280 - - 60,000 15,000 0.2500 1.982 1.835 2.056 - - 8,172 1.8355 0.00%
2009-10-07 0 0.270 0.250 0.270 0.270 0.270 12,000 3,240 0.2700 1.982 1.835 1.982 1.982 1.982 1,634 1.9823 0.00%
2009-10-06 0 0.270 0.270 0.295 - - 0 0 - 1.982 1.982 2.166 - - 0 - 1.89%
2009-10-05 0 0.265 0.265 0.290 0.265 0.265 48,000 12,720 0.2650 1.946 1.946 2.129 1.946 1.946 6,538 1.9456 -8.62%
2009-10-02 0 0.290 0.270 0.290 0.290 0.290 30,000 8,700 0.2900 2.129 1.982 2.129 2.129 2.129 4,086 2.1292 0.00%
2009-09-30 0 0.290 0.290 0.295 0.280 0.290 462,000 133,680 0.2894 2.129 2.129 2.166 2.056 2.129 62,926 2.1244 0.00%
2009-09-29 0 0.290 0.270 0.290 0.290 0.290 780,000 226,200 0.2900 2.129 1.982 2.129 2.129 2.129 106,239 2.1292 0.00%
2009-09-28 0 0.290 0.270 0.290 0.290 0.290 198,000 57,420 0.2900 2.129 1.982 2.129 2.129 2.129 26,968 2.1292 0.00%
2009-09-25 0 0.290 0.270 0.290 0.270 0.295 84,000 24,180 0.2879 2.129 1.982 2.129 1.982 2.166 11,441 2.1134 7.41%
2009-09-24 0 0.270 0.270 0.290 0.270 0.270 348,000 94,710 0.2722 1.982 1.982 2.129 1.982 1.982 47,399 1.9982 -8.47%
2009-09-23 0 0.295 0.295 0.300 0.249 0.295 2,126,000 581,060 0.2733 2.166 2.166 2.203 1.828 2.166 289,568 2.0066 15.69%
2009-09-22 0 0.255 0.255 0.275 0.255 0.285 630,000 171,450 0.2721 1.872 1.872 2.019 1.872 2.092 85,808 1.9981 -7.27%
2009-09-21 0 0.275 0.250 0.285 0.265 0.275 444,000 119,880 0.2700 2.019 1.835 2.092 1.946 2.019 60,474 1.9823 3.77%
2009-09-18 0 0.265 0.246 0.265 0.250 0.285 216,000 57,900 0.2681 1.946 1.806 1.946 1.835 2.092 29,420 1.9681 -5.36%
2009-09-17 0 0.280 0.246 0.280 - - 0 0 - 2.056 1.806 2.056 - - 0 - 0.00%
2009-09-16 0 0.280 0.247 0.280 0.280 0.290 828,000 232,500 0.2808 2.056 1.813 2.056 2.056 2.129 112,776 2.0616 0.00%
2009-09-15 0 0.280 0.280 0.285 0.248 0.260 48,000 12,408 0.2585 2.056 2.056 2.092 1.821 1.909 6,538 1.8979 12.90%
2009-09-14 0 0.248 0.248 0.255 0.245 0.255 204,000 50,820 0.2491 1.821 1.821 1.872 1.799 1.872 27,785 1.8290 -2.75%
2009-09-11 0 0.255 0.237 0.255 0.250 0.255 42,000 10,530 0.2507 1.872 1.740 1.872 1.835 1.872 5,721 1.8407 2.00%
2009-09-10 0 0.250 0.238 0.250 0.249 0.250 372,000 92,634 0.2490 1.835 1.747 1.835 1.828 1.835 50,668 1.8283 0.40%
2009-09-09 0 0.249 0.235 0.250 0.232 0.249 150,000 35,310 0.2354 1.828 1.725 1.835 1.703 1.828 20,431 1.7283 3.75%
2009-09-08 0 0.240 0.240 0.247 0.240 0.248 114,000 27,486 0.2411 1.762 1.762 1.813 1.762 1.821 15,527 1.7702 -5.88%
2009-09-07 0 0.255 0.240 0.255 0.240 0.255 90,000 22,230 0.2470 1.872 1.762 1.872 1.762 1.872 12,258 1.8135 6.25%
2009-09-04 0 0.240 0.240 0.255 0.240 0.240 122,000 29,298 0.2401 1.762 1.762 1.872 1.762 1.762 16,617 1.7632 -3.61%
2009-09-03 0 0.249 0.240 0.255 0.249 0.249 66,000 15,894 0.2408 1.828 1.762 1.872 1.828 1.828 8,989 1.7681 3.75%
2009-09-02 0 0.240 0.240 0.255 0.240 0.250 498,000 119,640 0.2402 1.762 1.762 1.872 1.762 1.835 67,829 1.7638 -3.23%
2009-09-01 0 0.248 0.248 0.249 0.230 0.230 12,000 2,760 0.2300 1.821 1.821 1.828 1.689 1.689 1,634 1.6887 6.90%
2009-08-31 0 0.232 0.230 0.232 0.232 0.233 30,000 6,966 0.2322 1.703 1.689 1.703 1.703 1.711 4,086 1.7048 -6.83%
2009-08-28 0 0.249 0.249 0.250 0.235 0.249 204,000 49,620 0.2432 1.828 1.828 1.835 1.725 1.828 27,785 1.7858 0.40%
2009-08-27 0 0.248 0.231 0.248 0.231 0.248 30,000 7,032 0.2344 1.821 1.696 1.821 1.696 1.821 4,086 1.7210 4.20%
2009-08-26 0 0.238 0.238 0.250 0.237 0.249 60,000 14,466 0.2411 1.747 1.747 1.835 1.740 1.828 8,172 1.7701 -4.42%
2009-08-25 0 0.249 0.235 0.255 0.232 0.249 252,000 60,810 0.2413 1.828 1.725 1.872 1.703 1.828 34,323 1.7717 -2.35%
2009-08-24 0 0.255 0.245 0.260 0.240 0.265 318,000 80,382 0.2528 1.872 1.799 1.909 1.762 1.946 43,313 1.8559 4.08%
2009-08-21 0 0.245 0.245 0.250 0.240 0.248 210,000 51,438 0.2449 1.799 1.799 1.835 1.762 1.821 28,603 1.7984 -3.92%
2009-08-20 0 0.255 0.246 0.260 0.245 0.275 696,000 175,218 0.2518 1.872 1.806 1.909 1.799 2.019 94,798 1.8483 -5.56%
2009-08-19 0 0.270 0.243 0.270 0.240 0.270 390,000 97,182 0.2492 1.982 1.784 1.982 1.762 1.982 53,119 1.8295 3.85%
2009-08-18 0 0.260 0.246 0.265 0.260 0.260 78,000 20,280 0.2600 1.909 1.806 1.946 1.909 1.909 10,624 1.9089 -1.89%
2009-08-17 0 0.265 0.255 0.265 0.265 0.265 60,000 15,900 0.2650 1.946 1.872 1.946 1.946 1.946 8,172 1.9456 1.92%
2009-08-14 0 0.260 0.250 0.280 - - 0 0 - 1.909 1.835 2.056 - - 0 - 0.00%
2009-08-13 0 0.260 0.250 0.280 0.260 0.260 132,000 34,320 0.2600 1.909 1.835 2.056 1.909 1.909 17,979 1.9089 1.96%
2009-08-12 0 0.255 0.255 0.270 0.250 0.305 422,000 109,920 0.2605 1.872 1.872 1.982 1.835 2.239 57,478 1.9124 -8.93%
2009-08-11 0 0.280 0.265 0.280 0.295 0.295 12,000 3,540 0.2950 2.056 1.946 2.056 2.166 2.166 1,634 2.1659 1.82%
2009-08-10 0 0.275 0.255 0.275 - - 0 0 - 2.019 1.872 2.019 - - 0 - 0.00%
2009-08-07 0 0.275 0.255 0.275 0.255 0.275 360,000 94,560 0.2627 2.019 1.872 2.019 1.872 2.019 49,033 1.9285 -3.51%
2009-08-06 0 0.285 0.285 0.290 0.260 0.270 564,000 150,300 0.2665 2.092 2.092 2.129 1.909 1.982 76,819 1.9566 9.62%
2009-08-05 0 0.260 0.260 0.265 0.255 0.265 108,000 28,560 0.2644 1.909 1.909 1.946 1.872 1.946 14,710 1.9415 0.00%
2009-08-04 0 0.260 0.260 0.265 0.230 0.260 540,000 131,730 0.2439 1.909 1.909 1.946 1.689 1.909 73,550 1.7910 0.00%
2009-08-03 0 0.260 0.260 0.290 0.255 0.260 468,000 121,380 0.2594 1.909 1.909 2.129 1.872 1.909 63,743 1.9042 -3.70%
2009-07-31 0 0.270 0.265 0.280 0.265 0.290 468,000 126,450 0.2702 1.982 1.946 2.056 1.946 2.129 63,743 1.9837 1.89%
2009-07-30 0 0.265 0.265 0.270 0.265 0.270 210,000 55,950 0.2664 1.946 1.946 1.982 1.946 1.982 28,603 1.9561 -1.85%
2009-07-29 0 0.270 0.270 0.275 0.265 0.265 36,000 9,540 0.2650 1.982 1.982 2.019 1.946 1.946 4,903 1.9456 1.89%
2009-07-28 0 0.265 0.260 0.285 0.265 0.265 12,000 3,180 0.2650 1.946 1.909 2.092 1.946 1.946 1,634 1.9456 0.00%
2009-07-27 0 0.265 0.260 0.285 0.265 0.265 120,000 31,800 0.2650 1.946 1.909 2.092 1.946 1.946 16,344 1.9456 -7.02%
2009-07-24 0 0.285 0.260 0.285 0.265 0.285 18,000 4,950 0.2750 2.092 1.909 2.092 1.946 2.092 2,452 2.0190 5.56%
2009-07-23 0 0.270 0.260 0.275 0.270 0.270 72,000 19,440 0.2700 1.982 1.909 2.019 1.982 1.982 9,807 1.9823 1.89%
2009-07-22 0 0.265 0.260 0.270 0.265 0.265 18,000 4,770 0.2650 1.946 1.909 1.982 1.946 1.946 2,452 1.9456 -5.36%
2009-07-21 0 0.280 0.280 0.285 - - 0 0 - 2.056 2.056 2.092 - - 0 - 1.82%
2009-07-20 0 0.275 0.275 0.280 0.250 0.270 968,000 250,410 0.2587 2.019 2.019 2.056 1.835 1.982 131,845 1.8993 -3.51%
2009-07-17 0 0.285 0.270 0.295 - - 0 0 - 2.092 1.982 2.166 - - 0 - 0.00%
2009-07-16 0 0.285 0.285 0.290 0.285 0.285 72,000 20,520 0.2850 2.092 2.092 2.129 2.092 2.092 9,807 2.0925 5.56%
2009-07-15 0 0.270 0.270 0.285 0.260 0.275 18,000 4,830 0.2683 1.982 1.982 2.092 1.909 2.019 2,452 1.9701 -1.82%
2009-07-14 0 0.275 0.270 0.275 0.275 0.275 42,000 11,370 0.2707 2.019 1.982 2.019 2.019 2.019 5,721 1.9876 0.00%
2009-07-13 0 0.275 0.270 0.275 0.275 0.275 408,000 112,200 0.2750 2.019 1.982 2.019 2.019 2.019 55,571 2.0190 -1.79%
2009-07-10 0 0.280 0.280 0.285 0.270 0.280 408,000 112,470 0.2757 2.056 2.056 2.092 1.982 2.056 55,571 2.0239 -6.67%
2009-07-09 0 0.300 0.290 0.300 0.240 0.305 1,558,000 451,710 0.2899 2.203 2.129 2.203 1.762 2.239 212,205 2.1287 17.65%
2009-07-08 0 0.255 0.245 0.255 - - 0 0 - 1.872 1.799 1.872 - - 0 - 0.00%
2009-07-07 0 0.255 0.250 0.280 0.255 0.255 408,000 104,040 0.2550 1.872 1.835 2.056 1.872 1.872 55,571 1.8722 0.00%
2009-07-06 0 0.255 0.255 0.280 0.255 0.255 132,000 33,660 0.2550 1.872 1.872 2.056 1.872 1.872 17,979 1.8722 0.00%
2009-07-03 0 0.255 0.255 0.285 0.255 0.255 228,000 57,060 0.2503 1.872 1.872 2.092 1.872 1.872 31,054 1.8374 0.00%
2009-07-02 0 0.255 0.255 0.280 0.250 0.255 144,000 36,360 0.2525 1.872 1.872 2.056 1.835 1.872 19,613 1.8538 0.00%
2009-06-30 0 0.255 0.255 0.280 0.250 0.255 12,000 3,030 0.2525 1.872 1.872 2.056 1.835 1.872 1,634 1.8538 2.00%
2009-06-29 0 0.250 0.250 0.260 0.250 0.250 6,000 1,500 0.2500 1.835 1.835 1.909 1.835 1.835 817 1.8355 2.46%
2009-06-26 0 0.244 0.244 0.285 0.240 0.244 252,000 60,648 0.2407 1.791 1.791 2.092 1.762 1.791 34,323 1.7670 0.83%
2009-06-25 0 0.242 0.242 0.249 0.242 0.243 18,000 4,362 0.2423 1.777 1.777 1.828 1.777 1.784 2,452 1.7792 -3.20%
2009-06-24 0 0.250 0.250 0.270 0.250 0.250 120,000 30,000 0.2500 1.835 1.835 1.982 1.835 1.835 16,344 1.8355 -3.85%
2009-06-23 0 0.260 0.243 0.260 0.260 0.260 156,000 40,560 0.2600 1.909 1.784 1.909 1.909 1.909 21,248 1.9089 -1.89%
2009-06-22 0 0.265 0.265 0.285 0.265 0.265 90,000 23,850 0.2650 1.946 1.946 2.092 1.946 1.946 12,258 1.9456 -1.85%
2009-06-19 0 0.270 0.280 0.285 0.270 0.280 246,000 67,410 0.2740 1.982 2.056 2.092 1.982 2.056 33,506 2.0119 -6.90%
2009-06-18 0 0.290 0.280 0.290 0.275 0.290 330,000 93,210 0.2825 2.129 2.056 2.129 2.019 2.129 44,947 2.0738 0.00%
2009-06-17 0 0.290 0.280 0.290 0.260 0.290 822,000 227,220 0.2764 2.129 2.056 2.129 1.909 2.129 111,959 2.0295 1.75%
2009-06-16 0 0.285 0.280 0.285 0.285 0.295 378,000 109,770 0.2904 2.092 2.056 2.092 2.092 2.166 51,485 2.1321 -6.56%
2009-06-15 0 0.305 0.290 0.305 0.270 0.310 132,000 39,360 0.2982 2.239 2.129 2.239 1.982 2.276 17,979 2.1892 8.93%
2009-06-12 0 0.280 0.280 0.290 0.280 0.295 192,000 54,120 0.2819 2.056 2.056 2.129 2.056 2.166 26,151 2.0695 -6.67%
2009-06-11 0 0.300 0.300 0.305 0.290 0.295 282,000 82,020 0.2909 2.203 2.203 2.239 2.129 2.166 38,409 2.1354 5.26%
2009-06-10 0 0.285 0.285 0.295 0.285 0.285 54,000 15,390 0.2850 2.092 2.092 2.166 2.092 2.092 7,355 2.0925 -1.72%
2009-06-09 0 0.290 0.280 0.290 0.290 0.310 522,000 151,980 0.2911 2.129 2.056 2.129 2.129 2.276 71,098 2.1376 1.75%
2009-06-08 0 0.285 0.280 0.295 0.285 0.285 330,000 94,050 0.2850 2.092 2.056 2.166 2.092 2.092 44,947 2.0925 -1.72%
2009-06-05 0 0.290 0.280 0.295 0.290 0.290 750,000 217,650 0.2902 2.129 2.056 2.166 2.129 2.129 102,153 2.1306 1.75%
2009-06-04 0 0.285 0.285 0.300 0.280 0.295 756,000 217,380 0.2875 2.092 2.092 2.203 2.056 2.166 102,970 2.1111 -5.00%
2009-06-03 0 0.300 0.295 0.300 0.280 0.310 1,744,000 514,430 0.2950 2.203 2.166 2.203 2.056 2.276 237,539 2.1657 3.45%
2009-06-02 0 0.290 0.290 0.295 0.270 0.300 1,138,000 328,620 0.2888 2.129 2.129 2.166 1.982 2.203 154,999 2.1201 11.54%
2009-06-01 0 0.260 0.260 0.275 0.250 0.300 774,000 208,230 0.2690 1.909 1.909 2.019 1.835 2.203 105,421 1.9752 -5.45%
2009-05-29 0 0.275 0.260 0.295 - - 0 0 - 2.019 1.909 2.166 - - 0 - 0.00%
2009-05-27 0 0.275 0.250 0.285 0.242 0.275 726,000 188,250 0.2593 2.019 1.835 2.092 1.777 2.019 98,884 1.9038 10.00%
2009-05-26 0 0.250 0.232 0.270 0.250 0.290 366,000 92,340 0.2523 1.835 1.703 1.982 1.835 2.129 49,850 1.8523 6.84%
2009-05-25 0 0.234 0.234 - 0.226 0.234 204,000 47,478 0.2327 1.718 1.718 - 1.659 1.718 27,785 1.7087 3.54%
2009-05-22 0 0.226 0.210 0.242 0.226 0.235 84,000 19,470 0.2318 1.659 1.542 1.777 1.659 1.725 11,441 1.7018 -2.59%
2009-05-21 0 0.232 0.223 0.232 0.221 0.232 174,000 39,030 0.2243 1.703 1.637 1.703 1.623 1.703 23,699 1.6469 -2.11%
2009-05-20 0 0.237 0.237 0.238 0.230 0.230 42,000 9,660 0.2300 1.740 1.740 1.747 1.689 1.689 5,721 1.6887 5.33%
2009-05-19 0 0.225 0.225 0.239 0.220 0.225 138,000 30,510 0.2211 1.652 1.652 1.755 1.615 1.652 18,796 1.6232 -6.25%
2009-05-18 0 0.240 0.220 0.240 - - 0 0 - 1.762 1.615 1.762 - - 0 - 0.00%
2009-05-15 0 0.240 0.240 0.270 0.221 0.237 318,000 70,824 0.2227 1.762 1.762 1.982 1.623 1.740 43,313 1.6352 2.13%
2009-05-14 0 0.235 0.220 0.235 - - 0 0 - 1.725 1.615 1.725 - - 0 - -1.67%
2009-05-13 0 0.239 0.219 0.239 0.239 0.239 60,000 14,340 0.2390 1.755 1.608 1.755 1.755 1.755 8,172 1.7547 0.00%
2009-05-12 0 0.239 0.224 0.239 0.220 0.239 72,000 16,494 0.2291 1.755 1.645 1.755 1.615 1.755 9,807 1.6819 8.64%
2009-05-11 0 0.220 0.200 0.220 0.220 0.220 66,000 14,520 0.2200 1.615 1.468 1.615 1.615 1.615 8,989 1.6152 0.00%
2009-05-08 0 0.220 0.220 0.221 0.220 0.220 60,000 13,200 0.2200 1.615 1.615 1.623 1.615 1.615 8,172 1.6152 8.91%
2009-05-07 0 0.202 0.201 0.202 0.200 0.213 444,000 90,948 0.2048 1.483 1.476 1.483 1.468 1.564 60,474 1.5039 1.00%
2009-05-06 0 0.200 0.181 0.210 0.200 0.210 204,000 40,860 0.2003 1.468 1.329 1.542 1.468 1.542 27,785 1.4706 0.00%
2009-05-05 0 0.200 0.190 0.210 0.181 0.200 576,000 112,206 0.1948 1.468 1.395 1.542 1.329 1.468 78,453 1.4302 -2.44%
2009-05-04 0 0.205 0.200 0.208 0.200 0.205 42,000 8,460 0.2014 1.505 1.468 1.527 1.468 1.505 5,721 1.4789 3.02%
2009-04-30 0 0.199 0.191 0.199 0.200 0.200 18,000 3,600 0.2000 1.461 1.402 1.461 1.468 1.468 2,452 1.4684 2.05%
2009-04-29 0 0.195 0.191 0.195 0.190 0.195 120,000 22,980 0.1915 1.432 1.402 1.432 1.395 1.432 16,344 1.4060 1.04%
2009-04-28 0 0.193 0.192 0.193 0.192 0.203 306,000 58,920 0.1925 1.417 1.410 1.417 1.410 1.490 41,678 1.4137 -1.03%
2009-04-27 0 0.195 0.195 0.209 0.195 0.195 66,000 12,870 0.1950 1.432 1.432 1.534 1.432 1.432 8,989 1.4317 1.04%
2009-04-24 0 0.193 0.193 0.219 0.193 0.200 162,000 32,190 0.1987 1.417 1.417 1.608 1.417 1.468 22,065 1.4589 -5.85%
2009-04-23 0 0.205 0.191 0.210 0.205 0.205 60,000 12,300 0.2050 1.505 1.402 1.542 1.505 1.505 8,172 1.5051 0.00%
2009-04-22 0 0.205 0.200 0.218 0.200 0.205 120,000 24,300 0.2025 1.505 1.468 1.601 1.468 1.505 16,344 1.4867 -1.91%
2009-04-21 0 0.209 0.200 0.209 - - 0 0 - 1.534 1.468 1.534 - - 0 - -0.95%
2009-04-20 0 0.211 0.197 0.211 - - 60,000 12,600 0.2100 1.549 1.446 1.549 - - 8,172 1.5418 -1.40%
2009-04-17 0 0.214 0.199 0.214 - - 0 0 - 1.571 1.461 1.571 - - 0 - -1.38%
2009-04-16 0 0.217 0.208 0.217 0.200 0.217 426,000 91,656 0.2152 1.593 1.527 1.593 1.468 1.593 58,023 1.5797 9.60%
2009-04-15 0 0.198 0.198 0.200 0.198 0.198 72,000 14,208 0.1973 1.454 1.454 1.468 1.454 1.454 9,807 1.4488 10.00%
2009-04-14 0 0.180 0.180 0.195 0.180 0.180 114,000 20,520 0.1800 1.322 1.322 1.432 1.322 1.322 15,527 1.3216 -7.69%
2009-04-09 0 0.195 0.180 0.195 0.170 0.195 636,000 115,014 0.1808 1.432 1.322 1.432 1.248 1.432 86,625 1.3277 8.33%
2009-04-08 0 0.180 0.161 0.180 - - 0 0 - 1.322 1.182 1.322 - - 0 - 0.00%
2009-04-07 0 0.180 0.170 0.180 0.180 0.180 30,000 5,400 0.1800 1.322 1.248 1.322 1.322 1.322 4,086 1.3216 12.50%
2009-04-06 0 0.160 0.160 0.180 0.151 0.168 564,000 90,084 0.1597 1.175 1.175 1.322 1.109 1.233 76,819 1.1727 -5.88%
2009-04-03 0 0.170 0.164 0.190 0.170 0.170 120,000 19,824 0.1652 1.248 1.204 1.395 1.248 1.248 16,344 1.2129 -10.53%
2009-04-02 0 0.190 0.172 0.210 0.190 0.190 24,000 4,560 0.1900 1.395 1.263 1.542 1.395 1.395 3,269 1.3950 -4.04%
2009-04-01 0 0.198 0.178 0.200 0.198 0.198 48,000 9,504 0.1980 1.454 1.307 1.468 1.454 1.454 6,538 1.4537 0.51%
2009-03-31 0 0.197 0.197 0.198 - - 0 0 - 1.446 1.446 1.454 - - 0 - 9.44%
2009-03-30 0 0.180 0.180 0.200 - - 0 0 - 1.322 1.322 1.468 - - 0 - 0.00%
2009-03-27 0 0.180 0.180 0.191 0.163 0.180 270,000 46,770 0.1732 1.322 1.322 1.402 1.197 1.322 36,775 1.2718 -9.09%
2009-03-26 0 0.198 0.161 0.208 - - 0 0 - 1.454 1.182 1.527 - - 0 - 0.00%
2009-03-25 0 0.198 0.170 0.198 - - 0 0 - 1.454 1.248 1.454 - - 0 - 0.00%
2009-03-24 0 0.198 0.170 0.198 - - 0 0 - 1.454 1.248 1.454 - - 0 - 0.00%
2009-03-23 0 0.198 0.198 0.230 0.168 0.170 186,000 31,428 0.1690 1.454 1.454 1.689 1.233 1.248 25,334 1.2406 5.32%
2009-03-20 0 0.188 0.150 0.188 0.185 0.188 108,000 20,214 0.1872 1.380 1.101 1.380 1.358 1.380 14,710 1.3742 7.43%
2009-03-19 0 0.175 0.150 0.185 0.175 0.175 120,000 21,000 0.1750 1.285 1.101 1.358 1.285 1.285 16,344 1.2848 -2.78%
2009-03-18 0 0.180 0.180 - 0.160 0.160 180,000 28,800 0.1600 1.322 1.322 - 1.175 1.175 24,517 1.1747 7.14%
2009-03-17 0 0.168 0.215 0.220 - - 0 0 - 1.233 1.579 1.615 - - 0 - 0.00%
2009-03-16 0 0.168 0.184 0.185 - - 0 0 - 1.233 1.351 1.358 - - 0 - 0.00%
2009-03-13 0 0.168 0.168 0.170 0.165 0.168 42,000 6,966 0.1659 1.233 1.233 1.248 1.211 1.233 5,721 1.2177 1.82%
2009-03-12 0 0.165 0.159 0.166 0.160 0.165 36,000 5,910 0.1642 1.211 1.167 1.219 1.175 1.211 4,903 1.2053 0.00%
2009-03-11 0 0.165 0.151 0.165 0.165 0.165 120,000 19,800 0.1650 1.211 1.109 1.211 1.211 1.211 16,344 1.2114 -1.20%
2009-03-10 0 0.167 0.144 0.167 0.168 0.168 126,000 21,168 0.1680 1.226 1.057 1.226 1.233 1.233 17,162 1.2334 2.45%
2009-03-09 0 0.163 0.145 0.164 - - 0 0 - 1.197 1.065 1.204 - - 0 - 0.00%
2009-03-06 0 0.163 0.135 0.164 - - 0 0 - 1.197 0.991 1.204 - - 0 - 0.00%
2009-03-05 0 0.163 0.145 0.164 - - 0 0 - 1.197 1.065 1.204 - - 0 - 0.00%
2009-03-04 0 0.163 0.140 0.165 - - 0 0 - 1.197 1.028 1.211 - - 0 - 0.00%
2009-03-03 0 0.163 0.143 0.163 - - 0 0 - 1.197 1.050 1.197 - - 0 - 0.00%
2009-03-02 0 0.163 0.144 0.163 - - 0 0 - 1.197 1.057 1.197 - - 0 - 0.00%
2009-02-27 0 0.163 0.135 0.164 0.163 0.163 90,000 14,670 0.1630 1.197 0.991 1.204 1.197 1.197 12,258 1.1967 0.62%
2009-02-26 0 0.162 0.135 0.163 0.162 0.162 90,000 14,580 0.1620 1.189 0.991 1.197 1.189 1.189 12,258 1.1894 0.62%
2009-02-25 0 0.161 0.135 0.161 - - 0 0 - 1.182 0.991 1.182 - - 0 - -0.62%
2009-02-24 0 0.162 0.138 0.162 0.163 0.163 48,000 7,824 0.1630 1.189 1.013 1.189 1.197 1.197 6,538 1.1967 0.00%
2009-02-23 0 0.162 0.133 0.162 0.163 0.163 150,000 24,450 0.1630 1.189 0.976 1.189 1.197 1.197 20,431 1.1967 -0.61%
2009-02-20 0 0.163 0.163 0.164 - - 0 0 - 1.197 1.197 1.204 - - 0 - 12.41%
2009-02-19 0 0.145 0.132 0.164 - - 0 0 - 1.065 0.969 1.204 - - 0 - 0.00%
2009-02-18 0 0.145 0.134 0.160 - - 0 0 - 1.065 0.984 1.175 - - 0 - 0.00%
2009-02-17 0 0.145 0.137 0.164 - - 0 0 - 1.065 1.006 1.204 - - 0 - 0.00%
2009-02-16 0 0.145 0.136 0.162 0.130 0.145 228,000 31,350 0.1375 1.065 0.999 1.189 0.954 1.065 31,054 1.0095 -0.68%
2009-02-13 0 0.146 0.146 0.163 - - 0 0 - 1.072 1.072 1.197 - - 0 - 0.69%
2009-02-12 0 0.145 0.135 0.163 - - 0 0 - 1.065 0.991 1.197 - - 0 - 0.00%
2009-02-11 0 0.145 0.139 0.163 - - 0 0 - 1.065 1.021 1.197 - - 0 - 0.00%
2009-02-10 0 0.145 0.136 0.164 - - 0 0 - 1.065 0.999 1.204 - - 0 - 0.00%
2009-02-09 0 0.145 0.135 0.164 0.130 0.145 72,000 10,248 0.1423 1.065 0.991 1.204 0.954 1.065 9,807 1.0450 -2.03%
2009-02-06 0 0.148 0.131 0.148 - - 0 0 - 1.087 0.962 1.087 - - 0 - 0.00%
2009-02-05 0 0.148 0.130 0.148 - - 0 0 - 1.087 0.954 1.087 - - 0 - 0.00%
2009-02-04 0 0.148 0.131 0.150 0.145 0.148 180,000 26,682 0.1482 1.087 0.962 1.101 1.065 1.087 24,517 1.0883 12.98%
2009-02-03 0 0.131 0.125 0.150 0.131 0.150 168,000 22,188 0.1321 0.962 0.918 1.101 0.962 1.101 22,882 0.9697 4.80%
2009-02-02 0 0.125 0.125 0.150 0.125 0.125 6,000 750 0.1250 0.918 0.918 1.101 0.918 0.918 817 0.9177 1.63%
2009-01-30 0 0.123 0.123 0.152 0.120 0.120 6,000 720 0.1200 0.903 0.903 1.116 0.881 0.881 817 0.8810 -17.45%
2009-01-29 0 0.149 0.125 0.160 - - 12,000 1,680 0.1400 1.094 0.918 1.175 - - 1,634 1.0279 0.00%
2009-01-23 0 0.149 0.145 0.160 0.149 0.149 66,000 9,834 0.1490 1.094 1.065 1.175 1.094 1.094 8,989 1.0940 0.00%
2009-01-22 0 0.149 0.130 0.149 - - 0 0 - 1.094 0.954 1.094 - - 0 - 0.00%
2009-01-21 0 0.149 0.130 0.149 - - 0 0 - 1.094 0.954 1.094 - - 0 - 0.00%
2009-01-20 0 0.149 0.130 0.150 0.148 0.149 66,000 9,822 0.1488 1.094 0.954 1.101 1.087 1.094 8,989 1.0926 7.19%
2009-01-19 0 0.139 0.122 0.139 - - 0 0 - 1.021 0.896 1.021 - - 0 - 0.00%
2009-01-16 0 0.139 0.135 0.139 - - 0 0 - 1.021 0.991 1.021 - - 0 - 0.00%
2009-01-15 0 0.139 0.125 0.139 0.122 0.139 36,000 4,494 0.1248 1.021 0.918 1.021 0.896 1.021 4,903 0.9165 0.00%
2009-01-14 0 0.139 0.139 0.148 0.139 0.139 396,000 55,044 0.1390 1.021 1.021 1.087 1.021 1.021 53,937 1.0205 11.20%
2009-01-13 0 0.125 0.145 - 0.106 0.125 216,000 25,002 0.1158 0.918 1.065 - 0.778 0.918 29,420 0.8498 0.00%
2009-01-12 0 0.125 0.125 0.149 0.125 0.135 160,000 20,770 0.1298 0.918 0.918 1.094 0.918 0.991 21,793 0.9531 -15.54%
2009-01-09 0 0.148 0.135 0.149 0.135 0.148 362,000 49,744 0.1374 1.087 0.991 1.094 0.991 1.087 49,306 1.0089 9.63%
2009-01-08 0 0.135 0.135 0.148 0.135 0.135 300,000 40,500 0.1350 0.991 0.991 1.087 0.991 0.991 40,861 0.9912 -9.40%
2009-01-07 0 0.149 0.145 0.149 0.149 0.149 408,000 60,792 0.1490 1.094 1.065 1.094 1.094 1.094 55,571 1.0940 13.74%
2009-01-06 0 0.131 0.131 0.146 0.125 0.125 426,000 54,888 0.1288 0.962 0.962 1.072 0.918 0.918 58,023 0.9460 4.80%
2009-01-05 0 0.125 0.121 0.125 0.125 0.150 432,000 54,600 0.1264 0.918 0.888 0.918 0.918 1.101 58,840 0.9279 -3.85%
2009-01-02 0 0.130 0.120 0.125 0.130 0.131 150,000 19,554 0.1304 0.954 0.881 0.918 0.954 0.962 20,431 0.9571 -13.33%
2008-12-31 0 0.150 0.132 0.180 - - 0 0 - 1.101 0.969 1.322 - - 0 - 0.00%
2008-12-30 0 0.150 0.140 0.150 0.150 0.150 36,000 5,400 0.1500 1.101 1.028 1.101 1.101 1.101 4,903 1.1013 -9.09%
2008-12-29 0 0.165 0.165 0.190 0.165 0.180 252,000 42,060 0.1669 1.211 1.211 1.395 1.211 1.322 34,323 1.2254 0.00%
2008-12-24 0 0.165 0.150 0.190 - - 0 0 - 1.211 1.101 1.395 - - 0 - 0.00%
2008-12-23 0 0.165 0.151 - - - 0 0 - 1.211 1.109 - - - 0 - 0.00%
2008-12-22 0 0.165 0.165 0.190 - - 36,000 5,940 0.1650 1.211 1.211 1.395 - - 4,903 1.2114 0.00%
2008-12-19 0 0.165 0.165 0.190 - - 0 0 - 1.211 1.211 1.395 - - 0 - 0.00%
2008-12-18 0 0.165 0.155 - - - 0 0 - 1.211 1.138 - - - 0 - 0.00%
2008-12-17 0 0.165 0.151 0.165 0.180 0.190 36,000 6,540 0.1817 1.211 1.109 1.211 1.322 1.395 4,903 1.3338 -2.94%
2008-12-16 0 0.170 0.170 - 0.170 0.170 96,000 16,320 0.1700 1.248 1.248 - 1.248 1.248 13,076 1.2481 0.00%
2008-12-15 0 0.170 0.170 0.190 0.170 0.170 6,000 1,020 0.1700 1.248 1.248 1.395 1.248 1.248 817 1.2481 -10.53%
2008-12-12 0 0.190 0.170 0.190 0.190 0.190 240,000 45,600 0.1900 1.395 1.248 1.395 1.395 1.395 32,689 1.3950 5.56%
2008-12-11 0 0.180 0.180 0.200 0.180 0.200 288,000 52,872 0.1836 1.322 1.322 1.468 1.322 1.468 39,227 1.3479 6.51%
2008-12-10 0 0.169 0.169 0.180 0.141 0.169 84,000 12,684 0.1510 1.241 1.241 1.322 1.035 1.241 11,441 1.1086 -0.59%
2008-12-09 0 0.170 0.170 0.180 0.160 0.170 332,000 54,560 0.1643 1.248 1.248 1.322 1.175 1.248 45,220 1.2066 12.58%
2008-12-08 0 0.151 0.152 0.180 0.151 0.160 348,000 53,190 0.1528 1.109 1.116 1.322 1.109 1.175 47,399 1.1222 -16.11%
2008-12-05 0 0.180 0.155 0.200 0.140 0.226 30,000 5,196 0.1732 1.322 1.138 1.468 1.028 1.659 4,086 1.2716 -10.00%
2008-12-04 0 0.200 0.151 0.200 0.180 0.214 48,000 8,964 0.1868 1.468 1.109 1.468 1.322 1.571 6,538 1.3711 14.29%
2008-12-03 0 0.175 0.155 0.190 - - 54,000 10,434 0.1932 1.285 1.138 1.395 - - 7,355 1.4186 0.00%
2008-12-02 0 0.175 0.175 0.190 0.161 0.175 360,000 60,480 0.1680 1.285 1.285 1.395 1.182 1.285 49,033 1.2334 0.57%
2008-12-01 0 0.174 0.151 0.180 - - 0 0 - 1.278 1.109 1.322 - - 0 - 0.00%
2008-11-28 0 0.174 0.154 0.175 - - 0 0 - 1.278 1.131 1.285 - - 0 - 0.00%
2008-11-27 0 0.174 0.151 0.174 0.174 0.175 186,000 32,532 0.1749 1.278 1.109 1.278 1.278 1.285 25,334 1.2841 -0.57%
2008-11-26 0 0.175 0.170 0.175 0.170 0.175 96,000 16,572 0.1726 1.285 1.248 1.285 1.248 1.285 13,076 1.2674 2.94%
2008-11-25 0 0.170 0.130 0.170 0.180 0.180 180,000 32,400 0.1800 1.248 0.954 1.248 1.322 1.322 24,517 1.3216 0.00%
2008-11-24 0 0.170 0.130 0.190 - - 0 0 - 1.248 0.954 1.395 - - 0 - 0.00%
2008-11-21 0 0.170 0.131 - - - 0 0 - 1.248 0.962 - - - 0 - 0.00%
2008-11-20 0 0.170 0.135 0.170 - - 0 0 - 1.248 0.991 1.248 - - 0 - -5.56%
2008-11-19 0 0.180 0.135 0.180 - - 0 0 - 1.322 0.991 1.322 - - 0 - -5.26%
2008-11-18 0 0.190 0.131 0.190 - - 0 0 - 1.395 0.962 1.395 - - 0 - 0.00%
2008-11-17 0 0.190 0.124 0.190 - - 6,000 1,260 0.2100 1.395 0.910 1.395 - - 817 1.5418 0.00%
2008-11-14 0 0.190 0.151 0.190 - - 0 0 - 1.395 1.109 1.395 - - 0 - 0.00%
2008-11-13 0 0.190 0.170 0.190 0.190 0.190 24,000 4,560 0.1900 1.395 1.248 1.395 1.395 1.395 3,269 1.3950 11.76%
2008-11-12 0 0.170 0.161 - 0.170 0.170 36,000 6,120 0.1700 1.248 1.182 - 1.248 1.248 4,903 1.2481 0.00%
2008-11-11 0 0.170 0.170 0.175 0.170 0.170 186,000 31,620 0.1700 1.248 1.248 1.285 1.248 1.248 25,334 1.2481 0.00%
2008-11-10 0 0.170 0.156 0.175 - - 0 0 - 1.248 1.145 1.285 - - 0 - 0.00%
2008-11-07 0 0.170 0.170 - 0.170 0.170 114,000 19,380 0.1700 1.248 1.248 - 1.248 1.248 15,527 1.2481 12.58%
2008-11-06 0 0.151 0.151 0.168 0.150 0.151 72,000 10,836 0.1505 1.109 1.109 1.233 1.101 1.109 9,807 1.1050 -11.18%
2008-11-05 0 0.170 0.150 0.170 0.170 0.175 180,000 31,314 0.1740 1.248 1.101 1.248 1.248 1.285 24,517 1.2773 -2.86%
2008-11-04 0 0.175 0.127 - - - 0 0 - 1.285 0.932 - - - 0 - 0.00%
2008-11-03 0 0.175 0.155 - - - 0 0 - 1.285 1.138 - - - 0 - 0.00%
2008-10-31 0 0.175 0.128 - 0.175 0.175 120,000 21,000 0.1750 1.285 0.940 - 1.285 1.285 16,344 1.2848 2.94%
2008-10-30 0 0.170 0.170 0.180 0.170 0.170 180,000 30,600 0.1700 1.248 1.248 1.322 1.248 1.248 24,517 1.2481 -0.58%
2008-10-29 0 0.171 0.105 0.179 0.171 0.180 366,000 65,826 0.1799 1.255 0.771 1.314 1.255 1.322 49,850 1.3205 0.59%
2008-10-28 0 0.170 0.166 0.200 0.166 0.170 648,000 109,920 0.1696 1.248 1.219 1.468 1.219 1.248 88,260 1.2454 2.41%
2008-10-27 0 0.166 0.166 0.178 0.160 0.166 180,000 28,980 0.1610 1.219 1.219 1.307 1.175 1.219 24,517 1.1821 -23.15%
2008-10-24 0 0.216 0.162 0.216 - - 0 0 - 1.586 1.189 1.586 - - 0 - -1.82%
2008-10-23 0 0.220 0.168 0.220 - - 0 0 - 1.615 1.233 1.615 - - 0 - -4.35%
2008-10-22 0 0.230 0.162 0.230 - - 0 0 - 1.689 1.189 1.689 - - 0 - 0.00%
2008-10-21 0 0.230 0.208 0.230 0.208 0.230 132,000 30,228 0.2290 1.689 1.527 1.689 1.527 1.689 17,979 1.6813 -9.80%
2008-10-20 0 0.255 0.180 0.255 0.260 0.260 1,170,000 304,200 0.2600 1.872 1.322 1.872 1.909 1.909 159,358 1.9089 27.50%
2008-10-17 0 0.200 0.133 0.215 - - 0 0 - 1.468 0.976 1.579 - - 0 - 0.00%
2008-10-16 0 0.200 0.200 0.226 0.200 0.218 606,000 122,496 0.2021 1.468 1.468 1.659 1.468 1.601 82,539 1.4841 0.50%
2008-10-15 0 0.199 0.179 0.220 0.160 0.199 24,000 4,416 0.1840 1.461 1.314 1.615 1.175 1.461 3,269 1.3509 -5.24%
2008-10-14 0 0.210 0.194 0.215 0.171 0.215 168,000 31,920 0.1900 1.542 1.424 1.579 1.255 1.579 22,882 1.3950 -12.86%
2008-10-13 0 0.241 0.159 0.241 - - 0 0 - 1.769 1.167 1.769 - - 0 - -2.82%
2008-10-10 0 0.248 0.156 0.248 - - 0 0 - 1.821 1.145 1.821 - - 0 - -0.80%
2008-10-09 0 0.250 0.176 0.250 - - 0 0 - 1.835 1.292 1.835 - - 0 - -1.96%
2008-10-08 0 0.255 0.164 0.255 - - 0 0 - 1.872 1.204 1.872 - - 0 - -3.77%
2008-10-06 0 0.265 0.204 0.265 - - 0 0 - 1.946 1.498 1.946 - - 0 - 0.00%
2008-10-03 0 0.265 0.195 0.265 - - 0 0 - 1.946 1.432 1.946 - - 0 - 0.00%
2008-10-02 0 0.265 0.199 0.265 - - 0 0 - 1.946 1.461 1.946 - - 0 - 0.00%
2008-09-30 0 0.265 0.191 0.265 - - 0 0 - 1.946 1.402 1.946 - - 0 - 0.00%
2008-09-29 0 0.265 0.211 0.265 - - 0 0 - 1.946 1.549 1.946 - - 0 - -1.85%
2008-09-26 0 0.270 0.200 0.270 0.270 0.280 54,000 15,000 0.2778 1.982 1.468 1.982 1.982 2.056 7,355 2.0394 0.00%
2008-09-25 0 0.270 0.202 0.270 0.270 0.270 30,000 8,100 0.2700 1.982 1.483 1.982 1.982 1.982 4,086 1.9823 1.89%
2008-09-24 0 0.265 0.200 0.265 - - 0 0 - 1.946 1.468 1.946 - - 0 - -1.85%
2008-09-23 0 0.270 0.210 0.270 0.249 0.270 282,000 70,506 0.2500 1.982 1.542 1.982 1.828 1.982 38,409 1.8356 -1.82%
2008-09-22 0 0.275 0.200 0.275 0.250 0.350 144,000 39,780 0.2763 2.019 1.468 2.019 1.835 2.570 19,613 2.0282 19.57%
2008-09-19 0 0.230 0.201 0.230 0.195 0.280 1,458,000 306,144 0.2100 1.689 1.476 1.689 1.432 2.056 198,585 1.5416 15.00%
2008-09-18 0 0.200 0.160 0.200 0.200 0.200 78,000 15,480 0.1985 1.468 1.175 1.468 1.468 1.468 10,624 1.4571 -9.09%
2008-09-17 0 0.220 0.200 0.220 0.220 0.220 378,000 83,160 0.2200 1.615 1.468 1.615 1.615 1.615 51,485 1.6152 0.00%
2008-09-16 0 0.220 0.220 0.230 0.220 0.220 534,000 117,480 0.2200 1.615 1.615 1.689 1.615 1.615 72,733 1.6152 -4.35%
2008-09-12 0 0.230 0.230 0.240 0.230 0.230 204,000 46,920 0.2300 1.689 1.689 1.762 1.689 1.689 27,785 1.6887 -6.12%
2008-09-11 0 0.245 0.245 0.250 0.230 0.230 300,000 69,000 0.2300 1.799 1.799 1.835 1.689 1.689 40,861 1.6887 -2.00%
2008-09-10 0 0.250 0.230 0.250 0.230 0.250 294,000 68,220 0.2320 1.835 1.689 1.835 1.689 1.835 40,044 1.7036 4.17%
2008-09-09 0 0.240 0.240 0.250 0.220 0.250 324,000 75,000 0.2315 1.762 1.762 1.835 1.615 1.835 44,130 1.6995 -4.00%
2008-09-08 0 0.250 0.235 0.270 0.250 0.250 78,000 19,500 0.2500 1.835 1.725 1.982 1.835 1.835 10,624 1.8355 0.00%
2008-09-05 0 0.250 0.250 0.275 0.250 0.250 450,000 112,500 0.2500 1.835 1.835 2.019 1.835 1.835 61,292 1.8355 -1.96%
2008-09-04 0 0.255 0.250 0.260 0.255 0.255 246,000 62,730 0.2550 1.872 1.835 1.909 1.872 1.872 33,506 1.8722 0.00%
2008-09-03 0 0.255 0.250 0.275 0.255 0.255 390,000 99,450 0.2550 1.872 1.835 2.019 1.872 1.872 53,119 1.8722 -5.56%
2008-09-02 0 0.270 0.260 0.275 0.270 0.270 120,000 32,400 0.2700 1.982 1.909 2.019 1.982 1.982 16,344 1.9823 0.00%
2008-09-01 0 0.270 0.270 0.290 0.250 0.270 120,000 32,280 0.2690 1.982 1.982 2.129 1.835 1.982 16,344 1.9750 0.00%
2008-08-29 0 0.270 0.270 0.300 - - 0 0 - 1.982 1.982 2.203 - - 0 - 0.00%
2008-08-28 0 0.270 0.250 0.300 0.270 0.300 84,000 22,860 0.2721 1.982 1.835 2.203 1.982 2.203 11,441 1.9981 0.00%
2008-08-27 0 0.270 0.255 0.270 0.250 0.310 42,000 11,490 0.2736 1.982 1.872 1.982 1.835 2.276 5,721 2.0086 8.00%
2008-08-26 0 0.250 0.260 0.265 0.250 0.260 516,000 134,040 0.2598 1.835 1.909 1.946 1.835 1.909 70,281 1.9072 -3.85%
2008-08-25 0 0.260 0.260 0.285 0.260 0.260 174,000 45,240 0.2600 1.909 1.909 2.092 1.909 1.909 23,699 1.9089 0.00%
2008-08-21 0 0.260 0.260 0.300 0.260 0.260 90,000 23,400 0.2600 1.909 1.909 2.203 1.909 1.909 12,258 1.9089 4.00%
2008-08-20 0 0.250 0.250 0.275 0.230 0.230 48,000 11,040 0.2300 1.835 1.835 2.019 1.689 1.689 6,538 1.6887 -13.79%
2008-08-19 0 0.290 0.230 0.290 - - 0 0 - 2.129 1.689 2.129 - - 0 - -1.69%
2008-08-18 0 0.295 0.250 0.295 - - 0 0 - 2.166 1.835 2.166 - - 0 - -4.84%
2008-08-15 0 0.310 0.221 0.310 0.350 0.350 6,000 2,100 0.3500 2.276 1.623 2.276 2.570 2.570 817 2.5697 24.00%
2008-08-14 0 0.250 0.240 0.250 0.250 0.250 78,000 19,440 0.2492 1.835 1.762 1.835 1.835 1.835 10,624 1.8298 -3.85%
2008-08-13 0 0.260 0.260 0.270 0.250 0.260 210,000 53,160 0.2531 1.909 1.909 1.982 1.835 1.909 28,603 1.8586 0.00%
2008-08-12 0 0.260 0.250 0.275 0.245 0.260 438,000 114,210 0.2608 1.909 1.835 2.019 1.799 1.909 59,657 1.9144 0.00%
2008-08-11 0 0.260 0.260 0.290 0.260 0.260 132,000 34,320 0.2600 1.909 1.909 2.129 1.909 1.909 17,979 1.9089 -8.77%
2008-08-08 0 0.285 0.260 0.290 - - 0 0 - 2.092 1.909 2.129 - - 0 - 0.00%
2008-08-07 0 0.285 0.260 0.285 - - 0 0 - 2.092 1.909 2.092 - - 0 - 0.00%
2008-08-05 0 0.285 0.275 0.290 0.270 0.285 240,000 66,150 0.2756 2.092 2.019 2.129 1.982 2.092 32,689 2.0236 1.79%
2008-08-04 0 0.280 0.280 0.290 0.280 0.290 402,000 114,270 0.2843 2.056 2.056 2.129 2.056 2.129 54,754 2.0870 -3.45%
2008-08-01 0 0.290 0.280 0.290 - - 0 0 - 2.129 2.056 2.129 - - 0 - 0.00%
2008-07-31 0 0.290 0.280 0.290 0.290 0.290 96,000 27,840 0.2900 2.129 2.056 2.129 2.129 2.129 13,076 2.1292 -3.33%
2008-07-30 0 0.300 0.275 0.300 0.300 0.300 90,000 27,000 0.3000 2.203 2.019 2.203 2.203 2.203 12,258 2.2026 0.00%
2008-07-29 0 0.300 0.270 0.300 0.305 0.305 6,000 1,830 0.3050 2.203 1.982 2.203 2.239 2.239 817 2.2393 3.45%
2008-07-28 0 0.290 0.270 0.290 0.300 0.350 48,000 14,700 0.3063 2.129 1.982 2.129 2.203 2.570 6,538 2.2485 1.75%
2008-07-25 0 0.285 0.260 0.285 0.270 0.285 498,000 134,730 0.2705 2.092 1.909 2.092 1.982 2.092 67,829 1.9863 5.56%
2008-07-24 0 0.270 0.270 0.285 0.270 0.285 294,000 81,720 0.2780 1.982 1.982 2.092 1.982 2.092 40,044 2.0408 -6.90%
2008-07-23 0 0.290 0.275 0.290 - - 0 0 - 2.129 2.019 2.129 - - 0 - 0.00%
2008-07-22 0 0.290 0.275 0.290 - - 0 0 - 2.129 2.019 2.129 - - 0 - -1.69%
2008-07-21 0 0.295 0.275 0.295 - - 0 0 - 2.166 2.019 2.166 - - 0 - 0.00%
2008-07-18 0 0.295 0.275 0.295 0.295 0.295 150,000 44,250 0.2950 2.166 2.019 2.166 2.166 2.166 20,431 2.1659 3.51%
2008-07-17 0 0.285 0.280 0.290 0.265 0.285 914,000 252,620 0.2764 2.092 2.056 2.129 1.946 2.092 124,490 2.0292 -3.39%
2008-07-16 0 0.295 0.285 0.295 0.295 0.295 150,000 44,250 0.2950 2.166 2.092 2.166 2.166 2.166 20,431 2.1659 5.36%
2008-07-15 0 0.280 0.280 0.295 0.280 0.280 300,000 84,000 0.2800 2.056 2.056 2.166 2.056 2.056 40,861 2.0557 -5.08%
2008-07-14 0 0.295 0.280 0.295 0.300 0.320 660,000 200,040 0.3031 2.166 2.056 2.166 2.203 2.349 89,894 2.2253 0.00%
2008-07-11 0 0.295 0.290 0.295 0.285 0.300 726,000 213,660 0.2943 2.166 2.129 2.166 2.092 2.203 98,884 2.1607 3.51%
2008-07-10 0 0.285 0.285 0.300 0.285 0.300 228,000 66,870 0.2933 2.092 2.092 2.203 2.092 2.203 31,054 2.1533 -5.00%
2008-07-09 0 0.300 0.300 0.305 0.280 0.300 396,000 118,320 0.2988 2.203 2.203 2.239 2.056 2.203 53,937 2.1937 1.69%
2008-07-08 0 0.295 0.280 0.295 0.290 0.300 342,000 102,540 0.2998 2.166 2.056 2.166 2.129 2.203 46,582 2.2013 5.36%
2008-07-07 0 0.280 0.280 0.295 0.280 0.295 1,074,000 302,100 0.2813 2.056 2.056 2.166 2.056 2.166 146,282 2.0652 -1.75%
2008-07-04 0 0.285 0.280 0.285 0.280 0.285 192,000 54,210 0.2823 2.092 2.056 2.092 2.056 2.092 26,151 2.0730 -3.39%
2008-07-03 0 0.295 0.280 0.295 0.295 0.295 144,000 42,480 0.2950 2.166 2.056 2.166 2.166 2.166 19,613 2.1659 0.00%
2008-07-02 0 0.295 0.285 0.295 0.295 0.310 216,000 65,760 0.3044 2.166 2.092 2.166 2.166 2.276 29,420 2.2352 5.36%
2008-06-30 0 0.280 0.230 0.280 - - 0 0 - 2.056 1.689 2.056 - - 0 - 0.00%
2008-06-27 0 0.280 0.250 0.280 - - 0 0 - 2.056 1.835 2.056 - - 0 - 0.00%
2008-06-26 0 0.280 0.280 0.300 0.280 0.280 78,000 21,840 0.2800 2.056 2.056 2.203 2.056 2.056 10,624 2.0557 0.00%
2008-06-25 0 0.280 0.280 0.305 0.280 0.280 60,000 16,800 0.2800 2.056 2.056 2.239 2.056 2.056 8,172 2.0557 0.00%
2008-06-24 0 0.280 0.240 0.300 - - 0 0 - 2.056 1.762 2.203 - - 0 - 0.00%
2008-06-23 0 0.280 0.270 0.305 - - 0 0 - 2.056 1.982 2.239 - - 0 - 0.00%
2008-06-20 0 0.280 0.280 0.295 0.280 0.280 18,000 5,280 0.2933 2.056 2.056 2.166 2.056 2.056 2,452 2.1536 0.00%
2008-06-19 0 0.280 0.270 0.280 0.280 0.280 66,000 18,480 0.2800 2.056 1.982 2.056 2.056 2.056 8,989 2.0557 -1.75%
2008-06-18 0 0.285 0.285 0.290 0.250 0.285 384,000 103,770 0.2702 2.092 2.092 2.129 1.835 2.092 52,302 1.9841 -1.72%
2008-06-17 0 0.290 0.270 0.290 - - 0 0 - 2.129 1.982 2.129 - - 0 - 0.00%
2008-06-16 0 0.290 0.290 0.295 0.290 0.290 150,000 43,500 0.2900 2.129 2.129 2.166 2.129 2.129 20,431 2.1292 5.45%
2008-06-13 0 0.275 0.270 0.295 0.275 0.290 240,000 67,800 0.2825 2.019 1.982 2.166 2.019 2.129 32,689 2.0741 -6.78%
2008-06-12 0 0.295 0.285 0.295 0.285 0.295 234,000 66,990 0.2863 2.166 2.092 2.166 2.092 2.166 31,872 2.1019 0.00%
2008-06-11 0 0.295 0.285 0.295 - - 0 0 - 2.166 2.092 2.166 - - 0 - 0.00%
2008-06-10 0 0.295 0.290 0.300 0.295 0.300 258,000 77,160 0.2991 2.166 2.129 2.203 2.166 2.203 35,140 2.1958 -1.67%
2008-06-06 0 0.300 0.300 0.305 0.300 0.310 214,000 65,500 0.3061 2.203 2.203 2.239 2.203 2.276 29,148 2.2472 -3.23%
2008-06-05 0 0.310 0.295 0.310 0.295 0.310 162,000 50,040 0.3089 2.276 2.166 2.276 2.166 2.276 22,065 2.2679 0.00%
2008-06-04 0 0.310 0.295 0.310 - - 0 0 - 2.276 2.166 2.276 - - 0 - -1.59%
2008-06-03 0 0.315 0.300 0.315 0.305 0.315 90,000 28,020 0.3113 2.313 2.203 2.313 2.239 2.313 12,258 2.2858 3.28%
2008-06-02 0 0.305 0.295 0.305 0.300 0.305 24,000 7,260 0.3025 2.239 2.166 2.239 2.203 2.239 3,269 2.2209 1.67%
2008-05-30 0 0.300 0.290 0.310 - - 0 0 - 2.203 2.129 2.276 - - 0 - 0.00%
2008-05-29 0 0.300 0.290 0.315 0.300 0.300 240,000 72,000 0.3000 2.203 2.129 2.313 2.203 2.203 32,689 2.2026 -1.64%
2008-05-28 0 0.305 0.305 0.315 - - 0 0 - 2.239 2.239 2.313 - - 0 - 1.67%
2008-05-27 0 0.300 0.300 0.305 0.300 0.305 624,000 188,640 0.3023 2.203 2.203 2.239 2.203 2.239 84,991 2.2195 -4.76%
2008-05-26 0 0.315 0.305 0.315 0.300 0.330 486,000 148,740 0.3060 2.313 2.239 2.313 2.203 2.423 66,195 2.2470 5.00%
2008-05-23 0 0.300 0.300 0.305 0.300 0.300 66,000 19,710 0.2986 2.203 2.203 2.239 2.203 2.203 8,989 2.1926 -1.64%
2008-05-22 0 0.305 0.300 0.310 0.300 0.305 138,000 41,940 0.3039 2.239 2.203 2.276 2.203 2.239 18,796 2.2313 0.00%
2008-05-21 0 0.305 0.295 0.305 - - 0 0 - 2.239 2.166 2.239 - - 0 - 0.00%
2008-05-20 0 0.305 0.290 0.305 0.290 0.310 162,000 49,560 0.3059 2.239 2.129 2.239 2.129 2.276 22,065 2.2461 0.00%
2008-05-19 0 0.305 0.290 0.305 0.305 0.310 636,000 195,180 0.3069 2.239 2.129 2.239 2.239 2.276 86,625 2.2532 5.17%
2008-05-16 0 0.290 0.290 0.300 0.290 0.290 150,000 43,500 0.2900 2.129 2.129 2.203 2.129 2.129 20,431 2.1292 0.00%
2008-05-15 0 0.290 0.285 0.290 0.290 0.300 102,000 30,540 0.2994 2.129 2.092 2.129 2.129 2.203 13,893 2.1983 -6.45%
2008-05-14 0 0.310 0.285 0.310 - - 0 0 - 2.276 2.092 2.276 - - 0 - -3.12%
2008-05-13 0 0.320 0.280 0.320 0.280 0.330 318,000 97,260 0.3058 2.349 2.056 2.349 2.056 2.423 43,313 2.2455 14.29%
2008-05-09 0 0.280 0.280 0.300 - - 0 0 - 2.056 2.056 2.203 - - 0 - 0.00%
2008-05-08 0 0.280 0.280 0.300 0.280 0.285 270,000 76,830 0.2846 2.056 2.056 2.203 2.056 2.092 36,775 2.0892 0.00%
2008-05-07 0 0.280 0.280 0.295 0.250 0.285 54,000 15,120 0.2800 2.056 2.056 2.166 1.835 2.092 7,355 2.0557 -6.67%
2008-05-06 0 0.300 0.275 0.300 0.300 0.300 30,000 9,000 0.3000 2.203 2.019 2.203 2.203 2.203 4,086 2.2026 0.00%
2008-05-05 0 0.300 0.290 0.300 0.300 0.300 12,000 3,600 0.3000 2.203 2.129 2.203 2.203 2.203 1,634 2.2026 0.00%
2008-05-02 0 0.300 0.280 0.330 0.285 0.320 246,000 74,250 0.3018 2.203 2.056 2.423 2.092 2.349 33,506 2.2160 7.14%
2008-04-30 0 0.280 0.280 0.290 0.270 0.275 84,000 22,800 0.2714 2.056 2.056 2.129 1.982 2.019 11,441 1.9928 -1.75%
2008-04-29 0 0.285 0.280 0.285 0.280 0.285 36,000 10,170 0.2825 2.092 2.056 2.092 2.056 2.092 4,903 2.0741 3.64%
2008-04-28 0 0.275 0.275 0.285 0.275 0.275 162,000 44,550 0.2750 2.019 2.019 2.092 2.019 2.019 22,065 2.0190 -3.51%
2008-04-25 0 0.285 0.285 0.295 0.285 0.290 222,000 63,420 0.2857 2.092 2.092 2.166 2.092 2.129 30,237 2.0974 0.00%
2008-04-24 0 0.285 0.285 0.300 0.280 0.280 42,000 11,760 0.2800 2.092 2.092 2.203 2.056 2.056 5,721 2.0557 -1.72%
2008-04-23 0 0.290 0.290 0.300 0.290 0.310 216,000 63,450 0.2938 2.129 2.129 2.203 2.129 2.276 29,420 2.1567 0.00%
2008-04-22 0 0.290 0.290 0.310 0.280 0.280 18,000 5,040 0.2800 2.129 2.129 2.276 2.056 2.056 2,452 2.0557 -4.92%
2008-04-21 0 0.305 0.295 0.305 - - 0 0 - 2.239 2.166 2.239 - - 0 - 0.00%
2008-04-18 0 0.305 0.290 0.305 - - 126,000 37,800 0.3000 2.239 2.129 2.239 - - 17,162 2.2026 -1.61%
2008-04-17 0 0.310 0.295 0.315 0.300 0.310 186,000 56,100 0.3016 2.276 2.166 2.313 2.203 2.276 25,334 2.2144 0.00%
2008-04-16 0 0.310 0.290 0.310 0.310 0.315 300,000 93,300 0.3110 2.276 2.129 2.276 2.276 2.313 40,861 2.2833 -1.59%
2008-04-15 0 0.315 0.310 0.315 0.315 0.315 168,000 52,920 0.3150 2.313 2.276 2.313 2.313 2.313 22,882 2.3127 -1.56%
2008-04-14 0 0.320 0.310 0.320 - - 0 0 - 2.349 2.276 2.349 - - 0 - 0.00%
2008-04-11 0 0.320 0.315 0.320 0.315 0.320 180,000 56,850 0.3158 2.349 2.313 2.349 2.313 2.349 24,517 2.3188 3.23%
2008-04-10 0 0.310 0.310 0.320 0.310 0.310 198,000 61,380 0.3100 2.276 2.276 2.349 2.276 2.276 26,968 2.2760 0.00%
2008-04-09 0 0.310 0.310 0.320 - - 0 0 - 2.276 2.276 2.349 - - 0 - 0.00%
2008-04-08 0 0.310 0.310 0.320 0.310 0.320 318,000 101,040 0.3177 2.276 2.276 2.349 2.276 2.349 43,313 2.3328 0.00%
2008-04-07 0 0.310 0.305 0.315 0.300 0.320 210,000 65,400 0.3114 2.276 2.239 2.313 2.203 2.349 28,603 2.2865 -6.06%
2008-04-03 0 0.330 0.330 0.355 0.305 0.320 306,000 95,460 0.3120 2.423 2.423 2.606 2.239 2.349 41,678 2.2904 3.13%
2008-04-02 1 - - - - - 0 0 - 2.349 - - - - 0 - 0.00%
2008-04-01 1 - - - - - 0 0 - 2.349 - - - - 0 - 0.00%
2008-03-31 1 - - - - - 0 0 - 2.349 - - - - 0 - 0.00%
2008-03-28 1 - - - - - 0 0 - 2.349 - - - - 0 - 0.00%
2008-03-27 0 0.320 0.320 0.335 0.320 0.335 234,000 77,340 0.3305 2.349 2.349 2.460 2.349 2.460 31,872 2.4266 -8.57%
2008-03-26 0 0.350 0.325 0.350 0.310 0.360 1,104,000 379,410 0.3437 2.570 2.386 2.570 2.276 2.643 150,369 2.5232 20.69%
2008-03-25 0 0.290 0.280 0.300 0.290 0.290 312,000 92,280 0.2958 2.129 2.056 2.203 2.129 2.129 42,495 2.1715 -1.69%
2008-03-20 0 0.295 0.275 0.295 0.275 0.300 78,000 21,840 0.2800 2.166 2.019 2.166 2.019 2.203 10,624 2.0557 -1.67%
2008-03-19 0 0.300 0.280 0.300 0.295 0.305 426,000 127,350 0.2989 2.203 2.056 2.203 2.166 2.239 58,023 2.1948 15.38%
2008-03-18 0 0.260 0.255 0.260 0.260 0.260 246,000 63,960 0.2600 1.909 1.872 1.909 1.909 1.909 33,506 1.9089 0.00%
2008-03-17 0 0.260 0.260 0.280 0.240 0.260 648,000 161,820 0.2497 1.909 1.909 2.056 1.762 1.909 88,260 1.8335 -3.70%
2008-03-14 0 0.270 0.270 0.300 0.270 0.280 66,000 18,240 0.2764 1.982 1.982 2.203 1.982 2.056 8,989 2.0291 -3.57%
2008-03-13 0 0.280 0.280 0.300 0.280 0.290 624,000 176,340 0.2826 2.056 2.056 2.203 2.056 2.129 84,991 2.0748 -3.45%
2008-03-12 0 0.290 0.290 0.320 0.285 0.285 24,000 6,840 0.2850 2.129 2.129 2.349 2.092 2.092 3,269 2.0925 -3.33%
2008-03-11 0 0.300 0.300 0.305 0.295 0.300 354,000 105,930 0.2992 2.203 2.203 2.239 2.166 2.203 48,216 2.1970 0.00%
2008-03-10 0 0.300 0.300 0.310 0.300 0.315 234,000 72,300 0.3090 2.203 2.203 2.276 2.203 2.313 31,872 2.2685 0.00%
2008-03-07 0 0.300 0.300 0.310 0.300 0.310 318,000 96,060 0.3021 2.203 2.203 2.276 2.203 2.276 43,313 2.2178 -3.23%
2008-03-06 0 0.310 0.300 0.310 0.310 0.310 60,000 18,600 0.3100 2.276 2.203 2.276 2.276 2.276 8,172 2.2760 3.33%
2008-03-05 0 0.300 0.300 0.310 - - 0 0 - 2.203 2.203 2.276 - - 0 - 0.00%
2008-03-04 0 0.300 0.300 0.310 0.300 0.310 1,050,000 321,690 0.3064 2.203 2.203 2.276 2.203 2.276 143,014 2.2494 -3.23%
2008-03-03 0 0.310 0.310 0.315 0.305 0.310 282,000 87,210 0.3093 2.276 2.276 2.313 2.239 2.276 38,409 2.2705 0.00%
2008-02-29 0 0.310 0.310 0.315 0.300 0.310 441,990 135,637 0.3069 2.276 2.276 2.313 2.203 2.276 60,201 2.2531 0.00%
2008-02-28 0 0.310 0.295 0.310 0.310 0.310 48,000 14,880 0.3100 2.276 2.166 2.276 2.276 2.276 6,538 2.2760 3.33%
2008-02-27 0 0.300 0.295 0.300 0.295 0.315 198,000 59,790 0.3020 2.203 2.166 2.203 2.166 2.313 26,968 2.2170 0.00%
2008-02-26 0 0.300 0.310 0.315 0.300 0.315 1,440,000 443,850 0.3082 2.203 2.276 2.313 2.203 2.313 196,133 2.2630 -4.76%
2008-02-25 0 0.315 0.310 0.315 0.305 0.320 162,000 50,340 0.3107 2.313 2.276 2.313 2.239 2.349 22,065 2.2814 1.61%
2008-02-22 0 0.310 0.310 0.315 0.305 0.325 1,380,000 428,970 0.3108 2.276 2.276 2.313 2.239 2.386 187,961 2.2822 1.64%
2008-02-21 0 0.305 0.315 0.320 0.305 0.315 528,000 164,160 0.3109 2.239 2.313 2.349 2.239 2.313 71,915 2.2827 -3.17%
2008-02-20 0 0.315 0.310 0.315 0.315 0.320 384,000 121,980 0.3177 2.313 2.276 2.313 2.313 2.349 52,302 2.3322 -4.55%
2008-02-19 0 0.330 0.330 0.335 0.320 0.340 240,000 79,320 0.3305 2.423 2.423 2.460 2.349 2.496 32,689 2.4265 3.13%
2008-02-18 0 0.320 0.315 0.320 0.315 0.320 498,000 157,980 0.3172 2.349 2.313 2.349 2.313 2.349 67,829 2.3291 -4.48%
2008-02-15 0 0.335 0.305 0.340 0.305 0.335 288,000 89,580 0.3110 2.460 2.239 2.496 2.239 2.460 39,227 2.2837 8.06%
2008-02-14 0 0.310 0.310 0.320 0.305 0.310 306,000 93,810 0.3066 2.276 2.276 2.349 2.239 2.276 41,678 2.2508 1.64%
2008-02-13 0 0.305 0.300 0.315 0.305 0.305 156,000 47,580 0.3050 2.239 2.203 2.313 2.239 2.239 21,248 2.2393 1.67%
2008-02-12 0 0.300 0.300 0.305 0.295 0.300 60,000 17,910 0.2985 2.203 2.203 2.239 2.166 2.203 8,172 2.1916 1.69%
2008-02-11 0 0.295 0.285 0.305 0.295 0.295 150,000 44,250 0.2950 2.166 2.092 2.239 2.166 2.166 20,431 2.1659 0.00%
2008-02-06 0 0.295 0.295 0.300 0.285 0.295 1,374,000 394,800 0.2873 2.166 2.166 2.203 2.092 2.166 187,143 2.1096 0.00%
2008-02-05 0 0.295 0.295 0.325 0.295 0.325 330,000 99,630 0.3019 2.166 2.166 2.386 2.166 2.386 44,947 2.2166 0.00%
2008-02-04 0 0.295 0.295 0.315 0.295 0.300 84,000 25,020 0.2979 2.166 2.166 2.313 2.166 2.203 11,441 2.1869 5.36%
2008-02-01 0 0.280 0.280 0.305 0.280 0.295 2,082,000 592,560 0.2846 2.056 2.056 2.239 2.056 2.166 283,575 2.0896 -5.08%
2008-01-31 0 0.295 0.295 0.315 0.295 0.310 1,646,000 493,130 0.2996 2.166 2.166 2.313 2.166 2.276 224,191 2.1996 -6.35%
2008-01-30 0 0.315 0.300 0.315 0.315 0.315 48,000 15,120 0.3150 2.313 2.203 2.313 2.313 2.313 6,538 2.3127 0.00%
2008-01-29 0 0.315 0.305 0.315 0.285 0.325 300,000 93,720 0.3124 2.313 2.239 2.313 2.092 2.386 40,861 2.2936 3.28%
2008-01-28 0 0.305 0.300 0.325 0.305 0.350 360,000 112,020 0.3112 2.239 2.203 2.386 2.239 2.570 49,033 2.2846 -3.17%
2008-01-25 0 0.315 0.310 0.325 0.285 0.320 1,758,000 519,360 0.2954 2.313 2.276 2.386 2.092 2.349 239,446 2.1690 1.61%
2008-01-24 0 0.310 0.305 0.315 0.290 0.325 1,070,000 331,500 0.3098 2.276 2.239 2.313 2.129 2.386 145,738 2.2746 -1.59%
2008-01-23 0 0.315 0.315 0.320 0.285 0.320 3,030,000 920,490 0.3038 2.313 2.313 2.349 2.092 2.349 412,696 2.2304 -3.08%
2008-01-22 0 0.325 0.310 0.325 0.305 0.340 990,000 321,840 0.3251 2.386 2.276 2.386 2.239 2.496 134,841 2.3868 -9.72%
2008-01-21 0 0.360 0.355 0.360 0.360 0.390 1,680,000 625,530 0.3723 2.643 2.606 2.643 2.643 2.863 228,822 2.7337 -2.70%
2008-01-18 0 0.370 0.370 0.375 0.355 0.370 972,000 349,200 0.3593 2.717 2.717 2.753 2.606 2.717 132,390 2.6377 0.00%
2008-01-17 0 0.370 0.360 0.375 0.345 0.375 708,000 255,150 0.3604 2.717 2.643 2.753 2.533 2.753 96,432 2.6459 2.78%
2008-01-16 0 0.360 0.345 0.375 0.350 0.375 1,464,000 520,200 0.3553 2.643 2.533 2.753 2.570 2.753 199,402 2.6088 -4.00%
2008-01-15 0 0.375 0.375 0.395 0.370 0.410 1,290,000 491,790 0.3812 2.753 2.753 2.900 2.717 3.010 175,702 2.7990 -7.41%
2008-01-14 0 0.405 0.400 0.420 0.400 0.450 1,056,000 453,180 0.4291 2.973 2.937 3.084 2.937 3.304 143,831 3.1508 3.85%
2008-01-11 0 0.390 0.385 0.400 0.390 0.445 3,054,000 1,257,330 0.4117 2.863 2.827 2.937 2.863 3.267 415,965 3.0227 -7.14%
2008-01-10 0 0.420 0.400 0.430 0.400 0.490 6,402,000 2,913,750 0.4551 3.084 2.937 3.157 2.937 3.598 871,974 3.3416 -7.69%
2008-01-09 0 0.455 0.440 0.450 0.390 0.475 9,348,000 4,019,190 0.4300 3.341 3.230 3.304 2.863 3.487 1,273,229 3.1567 16.67%
2008-01-08 0 0.390 0.370 0.395 0.350 0.395 3,696,000 1,414,080 0.3826 2.863 2.717 2.900 2.570 2.900 503,408 2.8090 5.41%
2008-01-07 0 0.370 0.345 0.370 0.300 0.395 4,494,000 1,479,030 0.3291 2.717 2.533 2.717 2.203 2.900 612,098 2.4163 17.46%
2008-01-04 0 0.315 0.300 0.315 0.290 0.320 1,290,000 392,520 0.3043 2.313 2.203 2.313 2.129 2.349 175,702 2.2340 5.00%
2008-01-03 0 0.300 0.295 0.300 0.280 0.335 3,006,000 939,900 0.3127 2.203 2.166 2.203 2.056 2.460 409,427 2.2956 -6.25%
2008-01-02 0 0.320 0.285 0.320 0.270 0.330 2,886,000 829,530 0.2874 2.349 2.092 2.349 1.982 2.423 393,083 2.1103 16.36%
2007-12-31 0 0.275 0.250 0.280 - - 0 0 - 2.019 1.835 2.056 - - 0 - 0.00%
2007-12-28 0 0.275 0.260 0.275 0.260 0.280 1,674,000 451,740 0.2699 2.019 1.909 2.019 1.909 2.056 228,004 1.9813 -1.79%
2007-12-27 0 0.280 0.265 0.280 0.255 0.285 2,118,000 585,540 0.2765 2.056 1.946 2.056 1.872 2.092 288,479 2.0298 1.82%
2007-12-24 0 0.275 0.245 0.275 0.250 0.275 126,000 31,650 0.2512 2.019 1.799 2.019 1.835 2.019 17,162 1.8442 5.77%
2007-12-21 0 0.260 0.255 0.260 0.250 0.260 258,000 65,670 0.2545 1.909 1.872 1.909 1.835 1.909 35,140 1.8688 4.00%
2007-12-20 0 0.250 0.240 0.250 0.240 0.250 102,000 24,780 0.2429 1.835 1.762 1.835 1.762 1.835 13,893 1.7837 -1.96%
2007-12-19 0 0.255 0.245 0.255 0.250 0.255 648,000 165,120 0.2548 1.872 1.799 1.872 1.835 1.872 88,260 1.8708 0.00%
2007-12-18 0 0.255 0.235 0.255 0.232 0.255 1,122,000 264,858 0.2361 1.872 1.725 1.872 1.703 1.872 152,820 1.7331 -1.92%
2007-12-17 0 0.260 0.238 0.260 0.238 0.260 150,000 35,832 0.2389 1.909 1.747 1.909 1.747 1.909 20,431 1.7538 -3.70%
2007-12-14 0 0.270 0.250 0.270 0.250 0.275 636,000 161,880 0.2545 1.982 1.835 1.982 1.835 2.019 86,625 1.8687 5.88%
2007-12-13 0 0.255 0.255 0.265 0.255 0.280 732,000 192,540 0.2630 1.872 1.872 1.946 1.872 2.056 99,701 1.9312 -8.93%
2007-12-12 0 0.280 0.265 0.280 0.255 0.280 510,000 133,080 0.2609 2.056 1.946 2.056 1.872 2.056 69,464 1.9158 5.66%
2007-12-11 0 0.265 0.255 0.270 0.265 0.265 150,000 39,750 0.2650 1.946 1.872 1.982 1.946 1.946 20,431 1.9456 -5.36%
2007-12-10 0 0.280 0.265 0.280 0.265 0.280 438,000 119,580 0.2730 2.056 1.946 2.056 1.946 2.056 59,657 2.0045 0.00%
2007-12-07 0 0.280 0.270 0.280 0.290 0.290 6,000 1,740 0.2900 2.056 1.982 2.056 2.129 2.129 817 2.1292 0.00%
2007-12-06 0 0.280 0.270 0.280 0.280 0.290 168,000 47,850 0.2848 2.056 1.982 2.056 2.056 2.129 22,882 2.0911 1.82%
2007-12-05 0 0.275 0.275 0.280 0.265 0.285 2,004,000 556,830 0.2779 2.019 2.019 2.056 1.946 2.092 272,952 2.0400 -3.51%
2007-12-04 0 0.285 0.270 0.285 0.280 0.285 690,000 193,680 0.2807 2.092 1.982 2.092 2.056 2.092 93,980 2.0609 3.64%
2007-12-03 0 0.275 0.260 0.275 0.270 0.275 96,000 26,070 0.2716 2.019 1.909 2.019 1.982 2.019 13,076 1.9938 1.85%
2007-11-30 0 0.270 0.265 0.275 0.265 0.290 762,000 204,450 0.2683 1.982 1.946 2.019 1.946 2.129 103,787 1.9699 -3.57%
2007-11-29 0 0.280 0.275 0.285 0.275 0.300 1,386,000 395,490 0.2853 2.056 2.019 2.092 2.019 2.203 188,778 2.0950 1.82%
2007-11-28 0 0.275 0.275 0.285 0.255 0.280 1,344,000 367,380 0.2733 2.019 2.019 2.092 1.872 2.056 183,057 2.0069 1.85%
2007-11-27 0 0.270 0.250 0.270 0.232 0.270 2,142,000 538,158 0.2512 1.982 1.835 1.982 1.703 1.982 291,748 1.8446 12.50%
2007-11-26 0 0.240 0.231 0.240 0.230 0.240 636,000 148,980 0.2342 1.762 1.696 1.762 1.689 1.762 86,625 1.7198 -3.23%
2007-11-23 0 0.248 0.230 0.248 - - 0 0 - 1.821 1.689 1.821 - - 0 - 0.00%
2007-11-22 0 0.248 0.231 0.248 0.235 0.250 1,386,000 327,180 0.2361 1.821 1.696 1.821 1.725 1.835 188,778 1.7331 -0.40%
2007-11-21 0 0.249 0.230 0.249 0.230 0.255 882,000 204,888 0.2323 1.828 1.689 1.828 1.689 1.872 120,131 1.7055 -2.35%
2007-11-20 0 0.255 0.240 0.255 0.232 0.255 1,104,000 267,240 0.2421 1.872 1.762 1.872 1.703 1.872 150,369 1.7772 6.25%
2007-11-19 0 0.240 0.240 0.244 0.231 0.240 672,000 157,110 0.2338 1.762 1.762 1.791 1.696 1.762 91,529 1.7165 -3.61%
2007-11-16 0 0.249 0.249 0.250 0.245 0.250 210,000 52,110 0.2481 1.828 1.828 1.835 1.799 1.835 28,603 1.8219 -0.40%
2007-11-15 0 0.250 0.250 0.260 0.245 0.260 510,000 127,290 0.2496 1.835 1.835 1.909 1.799 1.909 69,464 1.8325 -5.66%
2007-11-14 0 0.265 0.250 0.265 0.260 0.265 222,000 57,780 0.2603 1.946 1.835 1.946 1.909 1.946 30,237 1.9109 0.00%
2007-11-13 0 0.265 0.250 0.265 0.255 0.265 726,000 182,850 0.2519 1.946 1.835 1.946 1.872 1.946 98,884 1.8491 1.92%
2007-11-12 0 0.260 0.243 0.260 0.243 0.265 702,000 175,968 0.2507 1.909 1.784 1.909 1.784 1.946 95,615 1.8404 -3.70%
2007-11-09 0 0.270 0.260 0.270 0.260 0.275 360,000 93,810 0.2606 1.982 1.909 1.982 1.909 2.019 49,033 1.9132 3.85%
2007-11-08 0 0.260 0.255 0.260 0.260 0.270 1,698,000 445,170 0.2622 1.909 1.872 1.909 1.909 1.982 231,273 1.9249 -5.45%
2007-11-07 0 0.275 0.270 0.280 0.275 0.295 954,000 272,610 0.2858 2.019 1.982 2.056 2.019 2.166 129,938 2.0980 -3.51%
2007-11-06 0 0.285 0.280 0.285 0.260 0.290 906,000 253,290 0.2796 2.092 2.056 2.092 1.909 2.129 123,400 2.0526 1.79%
2007-11-05 0 0.280 0.260 0.280 0.255 0.285 654,000 173,670 0.2656 2.056 1.909 2.056 1.872 2.092 89,077 1.9497 0.00%
2007-11-02 0 0.280 0.270 0.285 0.250 0.285 780,000 216,270 0.2773 2.056 1.982 2.092 1.835 2.092 106,239 2.0357 0.00%
2007-11-01 0 0.280 0.265 0.280 0.260 0.280 1,434,000 387,480 0.2702 2.056 1.946 2.056 1.909 2.056 195,316 1.9839 5.66%
2007-10-31 0 0.265 0.260 0.265 0.249 0.300 10,146,000 2,646,132 0.2608 1.946 1.909 1.946 1.828 2.203 1,381,920 1.9148 -8.62%
2007-10-30 0 0.290 0.275 0.290 0.275 0.290 702,000 195,000 0.2778 2.129 2.019 2.129 2.019 2.129 95,615 2.0394 0.00%
2007-10-29 0 0.290 0.285 0.290 0.280 0.295 786,000 224,550 0.2857 2.129 2.092 2.129 2.056 2.166 107,056 2.0975 0.00%
2007-10-26 0 0.290 0.290 0.295 0.270 0.290 990,000 277,110 0.2799 2.129 2.129 2.166 1.982 2.129 134,841 2.0551 3.57%
2007-10-25 0 0.280 0.275 0.280 0.270 0.290 1,506,000 425,640 0.2826 2.056 2.019 2.056 1.982 2.129 205,122 2.0751 0.00%
2007-10-24 0 0.280 0.265 0.280 0.270 0.285 666,000 185,550 0.2786 2.056 1.946 2.056 1.982 2.092 90,711 2.0455 1.82%
2007-10-23 0 0.275 0.270 0.275 0.250 0.275 624,000 164,820 0.2641 2.019 1.982 2.019 1.835 2.019 84,991 1.9393 -1.79%
2007-10-22 0 0.280 0.265 0.280 0.260 0.280 630,000 167,340 0.2656 2.056 1.946 2.056 1.909 2.056 85,808 1.9502 -1.75%
2007-10-18 0 0.285 0.270 0.285 0.285 0.290 582,000 166,980 0.2869 2.092 1.982 2.092 2.092 2.129 79,270 2.1065 1.79%
2007-10-17 0 0.280 0.265 0.280 0.265 0.280 732,000 198,420 0.2711 2.056 1.946 2.056 1.946 2.056 99,701 1.9902 -3.45%
2007-10-16 0 0.290 0.280 0.290 0.275 0.290 312,000 89,340 0.2863 2.129 2.056 2.129 2.019 2.129 42,495 2.1023 0.00%
2007-10-15 0 0.290 0.275 0.290 0.275 0.290 552,000 154,230 0.2794 2.129 2.019 2.129 2.019 2.129 75,184 2.0514 0.00%
2007-10-12 0 0.290 0.285 0.295 0.280 0.290 996,000 284,880 0.2860 2.129 2.092 2.166 2.056 2.129 135,659 2.1000 -1.69%
2007-10-11 0 0.295 0.290 0.300 0.265 0.295 1,032,000 285,000 0.2762 2.166 2.129 2.203 1.946 2.166 140,562 2.0276 9.26%
2007-10-10 0 0.270 0.270 0.275 0.265 0.280 312,000 83,370 0.2672 1.982 1.982 2.019 1.946 2.056 42,495 1.9619 -5.26%
2007-10-09 0 0.285 0.275 0.280 0.255 0.285 1,080,000 296,760 0.2748 2.092 2.019 2.056 1.872 2.092 147,100 2.0174 3.64%
2007-10-08 0 0.275 0.275 0.285 0.270 0.295 1,686,000 468,270 0.2777 2.019 2.019 2.092 1.982 2.166 229,639 2.0392 5.77%
2007-10-05 0 0.260 0.260 0.290 0.250 0.280 204,000 54,780 0.2685 1.909 1.909 2.129 1.835 2.056 27,785 1.9715 -7.14%
2007-10-04 0 0.280 0.250 0.280 0.250 0.280 192,000 50,820 0.2647 2.056 1.835 2.056 1.835 2.056 26,151 1.9433 -1.75%
2007-10-03 0 0.285 0.270 0.295 0.280 0.295 432,000 123,150 0.2851 2.092 1.982 2.166 2.056 2.166 58,840 2.0930 5.56%
2007-10-02 0 0.270 0.260 0.270 0.270 0.315 606,000 167,880 0.2770 1.982 1.909 1.982 1.982 2.313 82,539 2.0339 0.00%
2007-09-28 0 0.270 0.270 0.275 0.260 0.275 684,000 179,010 0.2617 1.982 1.982 2.019 1.909 2.019 93,163 1.9215 -3.57%
2007-09-27 0 0.280 0.280 0.290 0.270 0.290 444,000 126,390 0.2847 2.056 2.056 2.129 1.982 2.129 60,474 2.0900 0.00%
2007-09-25 0 0.280 0.280 0.290 0.265 0.280 1,098,000 305,910 0.2786 2.056 2.056 2.129 1.946 2.056 149,551 2.0455 0.00%
2007-09-24 0 0.280 0.280 0.285 0.260 0.280 1,812,000 486,720 0.2686 2.056 2.056 2.092 1.909 2.056 246,801 1.9721 7.69%
2007-09-21 0 0.260 0.250 0.265 0.250 0.270 912,000 236,070 0.2588 1.909 1.835 1.946 1.835 1.982 124,218 1.9005 -3.70%
2007-09-20 0 0.270 0.265 0.280 0.270 0.280 324,000 88,050 0.2718 1.982 1.946 2.056 1.982 2.056 44,130 1.9952 -1.82%
2007-09-19 0 0.275 0.275 0.280 0.250 0.300 4,980,000 1,332,630 0.2676 2.019 2.019 2.056 1.835 2.203 678,293 1.9647 -1.79%
2007-09-18 0 0.280 0.275 0.300 0.270 0.295 744,000 210,900 0.2835 2.056 2.019 2.203 1.982 2.166 101,335 2.0812 -5.08%
2007-09-17 0 0.295 0.290 0.295 0.290 0.295 240,000 69,750 0.2906 2.166 2.129 2.166 2.129 2.166 32,689 2.1338 -6.35%
2007-09-14 0 0.315 0.300 0.315 0.315 0.315 570,000 179,100 0.3142 2.313 2.203 2.313 2.313 2.313 77,636 2.3069 0.00%
2007-09-13 0 0.315 0.300 0.315 0.300 0.315 1,056,000 323,730 0.3066 2.313 2.203 2.313 2.203 2.313 143,831 2.2508 3.28%
2007-09-12 0 0.305 0.305 0.310 0.305 0.305 78,000 23,940 0.3069 2.239 2.239 2.276 2.239 2.239 10,624 2.2534 0.00%
2007-09-11 0 0.305 0.305 0.315 0.295 0.305 852,000 256,050 0.3005 2.239 2.239 2.313 2.166 2.239 116,045 2.2065 -4.69%
2007-09-10 0 0.320 0.300 0.320 0.280 0.320 330,000 98,520 0.2985 2.349 2.203 2.349 2.056 2.349 44,947 2.1919 4.92%
2007-09-07 0 0.305 0.300 0.305 0.300 0.305 402,000 125,430 0.3120 2.239 2.203 2.239 2.203 2.239 54,754 2.2908 1.67%
2007-09-06 0 0.300 0.290 0.315 - - 6,000 1,800 0.3000 2.203 2.129 2.313 - - 817 2.2026 0.00%
2007-09-05 0 0.300 0.300 0.315 0.300 0.315 432,000 132,540 0.3068 2.203 2.203 2.313 2.203 2.313 58,840 2.2526 1.69%
2007-09-04 0 0.295 0.295 0.305 0.290 0.315 1,068,000 327,060 0.3062 2.166 2.166 2.239 2.129 2.313 145,465 2.2484 -3.28%
2007-09-03 0 0.305 0.290 0.305 0.285 0.305 1,182,000 352,740 0.2984 2.239 2.129 2.239 2.092 2.239 160,992 2.1910 -1.61%
2007-08-31 0 0.310 0.305 0.310 0.285 0.310 546,000 161,190 0.2952 2.276 2.239 2.276 2.092 2.276 74,367 2.1675 5.08%
2007-08-30 0 0.295 0.295 0.310 0.290 0.310 234,000 69,540 0.2972 2.166 2.166 2.276 2.129 2.276 31,872 2.1819 -4.84%
2007-08-29 0 0.310 0.290 0.310 0.285 0.310 294,000 88,890 0.3023 2.276 2.129 2.276 2.092 2.276 40,044 2.2198 -4.62%
2007-08-28 0 0.325 0.300 0.325 0.305 0.350 588,000 184,980 0.3146 2.386 2.203 2.386 2.239 2.570 80,088 2.3097 -1.52%
2007-08-27 0 0.330 0.315 0.330 0.295 0.330 2,526,000 794,280 0.3144 2.423 2.313 2.423 2.166 2.423 344,050 2.3086 13.79%
2007-08-24 0 0.290 0.290 0.310 0.290 0.315 1,278,000 378,720 0.2963 2.129 2.129 2.276 2.129 2.313 174,068 2.1757 -6.45%
2007-08-23 0 0.310 0.290 0.310 0.275 0.330 3,150,000 958,560 0.3043 2.276 2.129 2.276 2.019 2.423 429,041 2.2342 -3.12%
2007-08-22 0 0.320 0.305 0.320 0.280 0.320 1,376,000 412,490 0.2998 2.349 2.239 2.349 2.056 2.349 187,416 2.2009 10.34%
2007-08-21 0 0.290 0.265 0.290 0.275 0.300 732,000 210,810 0.2880 2.129 1.946 2.129 2.019 2.203 99,701 2.1144 7.41%
2007-08-20 0 0.270 0.265 0.285 0.245 0.300 420,000 115,680 0.2754 1.982 1.946 2.092 1.799 2.203 57,205 2.0222 5.88%
2007-08-17 0 0.255 0.250 0.265 0.230 0.270 1,170,000 292,110 0.2497 1.872 1.835 1.946 1.689 1.982 159,358 1.8330 -15.00%
2007-08-16 0 0.300 0.270 0.300 0.270 0.300 348,000 94,950 0.2728 2.203 1.982 2.203 1.982 2.203 47,399 2.0032 -3.23%
2007-08-15 0 0.310 0.285 0.310 0.280 0.310 626,000 182,700 0.2919 2.276 2.092 2.276 2.056 2.276 85,263 2.1428 -3.12%
2007-08-14 0 0.320 0.300 0.320 0.290 0.320 516,000 152,850 0.2962 2.349 2.203 2.349 2.129 2.349 70,281 2.1748 0.00%
2007-08-13 0 0.320 0.285 0.325 0.285 0.340 600,000 188,910 0.3149 2.349 2.092 2.386 2.092 2.496 81,722 2.3116 4.92%
2007-08-10 0 0.305 0.280 0.305 0.305 0.340 186,000 49,380 0.2655 2.239 2.056 2.239 2.239 2.496 25,334 1.9492 -10.29%
2007-08-09 0 0.340 0.320 0.340 0.310 0.375 1,440,000 483,960 0.3361 2.496 2.349 2.496 2.276 2.753 196,133 2.4675 4.62%
2007-08-08 0 0.325 0.325 0.330 0.280 0.315 450,000 138,000 0.3067 2.386 2.386 2.423 2.056 2.313 61,292 2.2515 1.56%
2007-08-07 0 0.320 0.285 0.325 0.300 0.335 876,000 283,530 0.3237 2.349 2.092 2.386 2.203 2.460 119,314 2.3763 -8.57%
2007-08-06 0 0.350 0.330 0.350 0.330 0.350 210,000 70,740 0.3369 2.570 2.423 2.570 2.423 2.570 28,603 2.4732 -5.41%
2007-08-03 0 0.370 0.335 0.370 0.340 0.370 528,000 183,930 0.3484 2.717 2.460 2.717 2.496 2.717 71,915 2.5576 0.00%
2007-08-02 0 0.370 0.355 0.370 0.345 0.370 606,000 215,520 0.3556 2.717 2.606 2.717 2.533 2.717 82,539 2.6111 0.00%
2007-08-01 0 0.370 0.340 0.370 0.340 0.380 1,476,000 516,780 0.3501 2.717 2.496 2.717 2.496 2.790 201,036 2.5706 -2.63%
2007-07-31 0 0.380 0.365 0.380 0.360 0.380 1,092,000 406,230 0.3720 2.790 2.680 2.790 2.643 2.790 148,734 2.7312 2.70%
2007-07-30 0 0.370 0.340 0.370 0.335 0.375 1,146,000 416,610 0.3635 2.717 2.496 2.717 2.460 2.753 156,089 2.6691 2.78%
2007-07-27 0 0.360 0.360 0.365 0.330 0.370 1,128,000 385,230 0.3415 2.643 2.643 2.680 2.423 2.717 153,637 2.5074 -2.70%
2007-07-26 0 0.370 0.350 0.370 0.350 0.400 654,000 234,300 0.3583 2.717 2.570 2.717 2.570 2.937 89,077 2.6303 0.00%
2007-07-25 0 0.370 0.365 0.370 0.350 0.370 960,000 346,050 0.3605 2.717 2.680 2.717 2.570 2.717 130,755 2.6465 -1.33%
2007-07-24 0 0.375 0.350 0.375 0.345 0.375 660,000 235,380 0.3566 2.753 2.570 2.753 2.533 2.753 89,894 2.6184 -1.32%
2007-07-23 0 0.380 0.340 0.380 0.370 0.380 258,000 95,940 0.3719 2.790 2.496 2.790 2.717 2.790 35,140 2.7302 -1.30%
2007-07-20 0 0.385 0.375 0.390 0.375 0.395 696,000 264,690 0.3803 2.827 2.753 2.863 2.753 2.900 94,798 2.7922 4.05%
2007-07-19 0 0.370 0.360 0.370 0.355 0.370 828,000 297,840 0.3597 2.717 2.643 2.717 2.606 2.717 112,776 2.6410 1.37%
2007-07-18 0 0.365 0.360 0.365 0.350 0.365 726,000 260,010 0.3581 2.680 2.643 2.680 2.570 2.680 98,884 2.6295 4.29%
2007-07-17 0 0.350 0.335 0.350 0.340 0.350 282,000 97,440 0.3455 2.570 2.460 2.570 2.496 2.570 38,409 2.5369 2.94%
2007-07-16 0 0.340 0.325 0.360 0.340 0.360 426,000 147,720 0.3468 2.496 2.386 2.643 2.496 2.643 58,023 2.5459 0.00%
2007-07-13 0 0.340 0.340 0.355 0.340 0.355 786,000 269,490 0.3429 2.496 2.496 2.606 2.496 2.606 107,056 2.5173 -5.56%
2007-07-12 0 0.360 0.345 0.365 0.330 0.380 180,000 64,020 0.3557 2.643 2.533 2.680 2.423 2.790 24,517 2.6113 -5.26%
2007-07-11 0 0.380 0.355 0.380 0.340 0.380 734,000 259,710 0.3538 2.790 2.606 2.790 2.496 2.790 99,973 2.5978 5.56%
2007-07-10 0 0.360 0.345 0.360 0.335 0.375 1,404,000 504,360 0.3592 2.643 2.533 2.643 2.460 2.753 191,230 2.6375 -4.00%
2007-07-09 0 0.375 0.370 0.375 0.360 0.390 918,000 343,440 0.3741 2.753 2.717 2.753 2.643 2.863 125,035 2.7468 4.17%
2007-07-06 0 0.360 0.355 0.365 0.350 0.365 390,000 140,340 0.3598 2.643 2.606 2.680 2.570 2.680 53,119 2.6420 -4.00%
2007-07-05 0 0.375 0.355 0.375 0.375 0.390 72,000 27,480 0.3817 2.753 2.606 2.753 2.753 2.863 9,807 2.8022 -2.60%
2007-07-04 0 0.385 0.355 0.385 0.355 0.385 468,000 169,740 0.3627 2.827 2.606 2.827 2.606 2.827 63,743 2.6629 8.45%
2007-07-03 0 0.355 0.355 0.390 0.355 0.390 312,000 112,260 0.3598 2.606 2.606 2.863 2.606 2.863 42,495 2.6417 -8.97%
2007-06-29 0 0.390 0.350 0.390 0.360 0.390 264,000 96,930 0.3672 2.863 2.570 2.863 2.643 2.863 35,958 2.6957 -1.27%
2007-06-28 0 0.395 0.370 0.395 0.365 0.395 294,000 112,590 0.3830 2.900 2.717 2.900 2.680 2.900 40,044 2.8117 0.00%
2007-06-27 0 0.395 0.370 0.395 0.365 0.400 456,000 173,730 0.3810 2.900 2.717 2.900 2.680 2.937 62,109 2.7972 -1.25%
2007-06-26 0 0.400 0.395 0.400 0.380 0.430 1,824,000 732,120 0.4014 2.937 2.900 2.937 2.790 3.157 248,435 2.9469 -1.23%
2007-06-25 0 0.405 0.405 0.410 0.380 0.410 2,142,000 841,950 0.3931 2.973 2.973 3.010 2.790 3.010 291,748 2.8859 0.00%
2007-06-22 0 0.405 0.425 0.430 0.395 0.435 366,000 152,790 0.4175 2.973 3.120 3.157 2.900 3.194 49,850 3.0650 -5.81%
2007-06-21 0 0.430 0.410 0.430 0.400 0.435 774,000 325,830 0.4210 3.157 3.010 3.157 2.937 3.194 105,421 3.0907 -1.15%
2007-06-20 0 0.435 0.410 0.435 0.370 0.440 3,798,000 1,561,770 0.4112 3.194 3.010 3.194 2.717 3.230 517,301 3.0191 -1.14%
2007-06-18 0 0.440 0.435 0.440 0.405 0.480 1,320,000 575,550 0.4360 3.230 3.194 3.230 2.973 3.524 179,788 3.2013 -6.38%
2007-06-15 0 0.470 0.450 0.470 0.450 0.500 2,268,000 1,075,350 0.4741 3.451 3.304 3.451 3.304 3.671 308,909 3.4811 -6.00%
2007-06-14 0 0.500 0.495 0.500 0.430 0.540 8,686,000 4,182,240 0.4815 3.671 3.634 3.671 3.157 3.965 1,183,063 3.5351 16.28%
2007-06-13 0 0.430 0.430 0.440 0.425 0.450 1,296,000 565,590 0.4364 3.157 3.157 3.230 3.120 3.304 176,520 3.2041 0.00%
2007-06-12 0 0.430 0.400 0.430 0.425 0.440 690,000 296,730 0.4300 3.157 2.937 3.157 3.120 3.230 93,980 3.1574 -3.37%
2007-06-11 0 0.445 0.425 0.445 0.410 0.445 876,000 378,570 0.4322 3.267 3.120 3.267 3.010 3.267 119,314 3.1729 5.95%
2007-06-08 0 0.420 0.420 0.430 0.420 0.435 378,000 162,420 0.4297 3.084 3.084 3.157 3.084 3.194 51,485 3.1547 -3.45%
2007-06-07 0 0.435 0.420 0.435 0.400 0.435 624,000 262,170 0.4201 3.194 3.084 3.194 2.937 3.194 84,991 3.0847 6.10%
2007-06-06 0 0.410 0.400 0.410 0.400 0.410 192,000 78,060 0.4066 3.010 2.937 3.010 2.937 3.010 26,151 2.9850 2.50%
2007-06-05 0 0.400 0.400 0.415 0.350 0.410 2,412,000 938,490 0.3891 2.937 2.937 3.047 2.570 3.010 328,523 2.8567 -5.88%
2007-06-04 0 0.425 0.390 0.425 0.400 0.465 2,004,000 858,780 0.4285 3.120 2.863 3.120 2.937 3.414 272,952 3.1463 -6.59%
2007-06-01 0 0.455 0.450 0.455 0.440 0.490 4,506,000 2,121,840 0.4709 3.341 3.304 3.341 3.230 3.598 613,733 3.4573 1.11%
2007-05-31 0 0.450 0.430 0.450 0.405 0.450 1,494,000 630,000 0.4217 3.304 3.157 3.304 2.973 3.304 203,488 3.0960 2.27%
2007-05-30 0 0.440 0.435 0.440 0.390 0.495 7,038,000 3,103,860 0.4410 3.230 3.194 3.230 2.863 3.634 958,600 3.2379 -11.11%
2007-05-29 0 0.495 0.480 0.495 0.405 0.495 6,432,000 2,942,940 0.4575 3.634 3.524 3.634 2.973 3.634 876,060 3.3593 22.22%
2007-05-28 0 0.405 0.385 0.405 0.360 0.435 4,800,000 1,918,260 0.3996 2.973 2.827 2.973 2.643 3.194 653,776 2.9341 15.71%
2007-05-25 0 0.350 0.340 0.350 0.350 0.380 1,368,000 493,680 0.3609 2.570 2.496 2.570 2.570 2.790 186,326 2.6495 -7.89%
2007-05-23 0 0.380 0.360 0.380 0.345 0.380 2,388,000 861,390 0.3607 2.790 2.643 2.790 2.533 2.790 325,254 2.6484 0.00%
2007-05-22 0 0.380 0.360 0.380 0.355 0.395 4,920,000 1,848,480 0.3757 2.790 2.643 2.790 2.606 2.900 670,121 2.7584 5.56%
2007-05-21 0 0.360 0.340 0.360 0.325 0.365 2,178,000 769,560 0.3533 2.643 2.496 2.643 2.386 2.680 296,651 2.5942 7.46%
2007-05-18 0 0.335 0.325 0.335 0.320 0.360 3,006,000 1,016,400 0.3381 2.460 2.386 2.460 2.349 2.643 409,427 2.4825 -4.29%
2007-05-17 0 0.350 0.340 0.360 0.325 0.360 3,318,000 1,144,590 0.3450 2.570 2.496 2.643 2.386 2.643 451,923 2.5327 7.69%
2007-05-16 0 0.325 0.325 0.330 0.300 0.335 1,986,000 624,270 0.3143 2.386 2.386 2.423 2.203 2.460 270,500 2.3078 -2.99%
2007-05-15 0 0.335 0.315 0.320 0.320 0.355 4,032,000 1,363,170 0.3381 2.460 2.313 2.349 2.349 2.606 549,172 2.4822 -6.94%
2007-05-14 0 0.360 0.350 0.360 0.270 0.395 5,868,000 1,986,210 0.3385 2.643 2.570 2.643 1.982 2.900 799,242 2.4851 38.46%
2007-05-11 0 0.260 0.260 0.270 0.260 0.290 954,000 261,090 0.2737 1.909 1.909 1.982 1.909 2.129 129,938 2.0093 -7.14%
2007-05-10 0 0.280 0.280 0.285 0.260 0.290 2,016,000 557,430 0.2765 2.056 2.056 2.092 1.909 2.129 274,586 2.0301 9.80%
2007-05-09 0 0.255 0.260 0.265 0.255 0.270 2,244,000 592,980 0.2643 1.872 1.909 1.946 1.872 1.982 305,640 1.9401 -1.92%
2007-05-08 0 0.260 0.255 0.260 0.248 0.260 2,562,000 650,256 0.2538 1.909 1.872 1.909 1.821 1.909 348,953 1.8634 4.84%
2007-05-07 0 0.248 0.248 0.249 0.240 0.260 1,572,000 384,078 0.2443 1.821 1.821 1.828 1.762 1.909 214,112 1.7938 -0.40%
2007-05-04 0 0.249 0.249 0.250 0.245 0.265 2,610,000 662,736 0.2539 1.828 1.828 1.835 1.799 1.946 355,491 1.8643 -2.35%
2007-05-03 0 0.255 0.247 0.255 0.225 0.255 3,018,000 724,854 0.2402 1.872 1.813 1.872 1.652 1.872 411,062 1.7634 13.84%
2007-05-02 0 0.224 0.224 0.225 0.215 0.235 1,290,000 285,900 0.2216 1.645 1.645 1.652 1.579 1.725 175,702 1.6272 4.19%
2007-04-30 0 0.215 0.215 0.225 0.210 0.241 1,446,000 323,634 0.2238 1.579 1.579 1.652 1.542 1.769 196,950 1.6432 -11.16%
2007-04-27 0 0.242 0.240 0.248 0.240 0.270 8,052,000 2,066,898 0.2567 1.777 1.762 1.821 1.762 1.982 1,096,710 1.8846 1.26%
2007-04-26 0 0.239 0.228 0.239 0.200 0.255 9,600,000 2,237,346 0.2331 1.755 1.674 1.755 1.468 1.872 1,307,553 1.7111 20.10%
2007-04-25 0 0.199 0.182 0.199 0.175 0.200 4,878,000 892,698 0.1830 1.461 1.336 1.461 1.285 1.468 664,400 1.3436 3.65%
2007-04-24 0 0.192 0.190 0.192 0.187 0.195 3,462,000 660,942 0.1909 1.410 1.395 1.410 1.373 1.432 471,536 1.4017 0.52%
2007-04-23 0 0.191 0.187 0.193 0.188 0.200 4,530,000 876,732 0.1935 1.402 1.373 1.417 1.380 1.468 617,001 1.4210 -2.05%
2007-04-20 0 0.195 0.195 0.196 0.186 0.200 5,748,000 1,088,736 0.1894 1.432 1.432 1.439 1.366 1.468 782,897 1.3907 -0.51%
2007-04-19 0 0.196 0.191 0.192 0.192 0.200 2,406,000 468,270 0.1946 1.439 1.402 1.410 1.410 1.468 327,705 1.4289 -0.51%
2007-04-18 0 0.197 0.195 0.200 0.190 0.203 3,258,000 654,258 0.2008 1.446 1.432 1.468 1.395 1.490 443,751 1.4744 -3.43%
2007-04-17 0 0.204 0.191 0.205 0.190 0.205 1,038,000 202,272 0.1949 1.498 1.402 1.505 1.395 1.505 141,379 1.4307 -1.45%
2007-04-16 0 0.207 0.207 0.208 0.198 0.213 1,458,000 295,230 0.2025 1.520 1.520 1.527 1.454 1.564 198,585 1.4867 -2.82%
2007-04-13 0 0.213 0.213 0.214 0.193 0.222 1,178,000 231,660 0.1967 1.564 1.564 1.571 1.417 1.630 160,448 1.4438 5.97%
2007-04-12 0 0.201 0.201 0.202 0.192 0.208 660,000 129,612 0.1964 1.476 1.476 1.483 1.410 1.527 89,894 1.4418 1.52%
2007-04-11 0 0.198 0.190 0.207 0.198 0.209 414,000 83,388 0.2014 1.454 1.395 1.520 1.454 1.534 56,388 1.4788 0.00%
2007-04-10 0 0.198 0.188 0.209 0.198 0.210 870,000 177,738 0.2043 1.454 1.380 1.534 1.454 1.542 118,497 1.4999 0.00%
2007-04-04 0 0.198 0.176 0.211 0.198 0.215 3,264,000 662,466 0.2030 1.454 1.292 1.549 1.454 1.579 444,568 1.4901 -7.91%
2007-04-03 0 0.215 0.211 0.215 0.215 0.220 330,000 72,000 0.2182 1.579 1.549 1.579 1.579 1.615 44,947 1.6019 -6.52%
2007-04-02 0 0.230 0.217 0.230 0.211 0.230 706,000 160,654 0.2276 1.689 1.593 1.689 1.549 1.689 96,160 1.6707 9.00%
2007-03-30 0 0.211 0.211 0.225 0.203 0.220 1,776,000 374,382 0.2108 1.549 1.549 1.652 1.490 1.615 241,897 1.5477 0.48%
2007-03-29 0 0.210 0.209 0.210 0.190 0.210 1,338,000 278,220 0.2079 1.542 1.534 1.542 1.395 1.542 182,240 1.5267 0.48%
2007-03-28 0 0.209 0.195 0.209 0.193 0.215 2,376,000 477,630 0.2010 1.534 1.432 1.534 1.417 1.579 323,619 1.4759 -2.79%
2007-03-27 0 0.215 0.207 0.215 0.201 0.235 6,030,000 1,256,718 0.2084 1.579 1.520 1.579 1.476 1.725 821,307 1.5301 -8.51%
2007-03-26 0 0.235 0.230 0.235 0.230 0.250 234,000 56,190 0.2401 1.725 1.689 1.725 1.689 1.835 31,872 1.7630 -5.62%
2007-03-23 0 0.249 0.239 0.249 0.212 0.265 480,000 113,658 0.2368 1.828 1.755 1.828 1.556 1.946 65,378 1.7385 -0.40%
2007-03-22 0 0.250 0.232 0.265 0.230 0.250 1,104,000 265,056 0.2401 1.835 1.703 1.946 1.689 1.835 150,369 1.7627 -10.71%
2007-03-21 0 0.280 0.280 0.290 0.265 0.270 300,000 79,890 0.2663 2.056 2.056 2.129 1.946 1.982 40,861 1.9552 -6.67%
2007-03-20 0 0.300 0.260 0.300 0.250 0.300 636,000 168,000 0.2642 2.203 1.909 2.203 1.835 2.203 86,625 1.9394 0.00%
2007-03-19 0 0.300 0.255 0.300 0.300 0.300 113,990 34,197 0.3000 2.203 1.872 2.203 2.203 2.203 15,526 2.2026 0.00%
2007-03-16 0 0.300 0.260 0.300 0.239 0.300 198,000 55,350 0.2795 2.203 1.909 2.203 1.755 2.203 26,968 2.0524 1.69%
2007-03-15 0 0.295 0.295 0.300 0.270 0.275 198,000 53,910 0.2723 2.166 2.166 2.203 1.982 2.019 26,968 1.9990 -1.67%
2007-03-14 0 0.300 0.300 0.320 0.300 0.300 384,000 115,200 0.3000 2.203 2.203 2.349 2.203 2.203 52,302 2.2026 -3.23%
2007-03-13 0 0.310 0.300 0.330 0.310 0.330 108,000 34,500 0.3194 2.276 2.203 2.423 2.276 2.423 14,710 2.3453 -6.06%
2007-03-12 0 0.330 0.310 0.330 0.330 0.340 120,000 40,650 0.3388 2.423 2.276 2.423 2.423 2.496 16,344 2.4871 10.00%
2007-03-09 0 0.300 0.300 0.330 0.280 0.340 150,000 43,560 0.2904 2.203 2.203 2.423 2.056 2.496 20,431 2.1321 3.45%
2007-03-08 0 0.290 0.270 0.290 0.290 0.290 72,000 20,880 0.2900 2.129 1.982 2.129 2.129 2.129 9,807 2.1292 -3.33%
2007-03-07 0 0.300 - 0.300 0.300 0.300 222,000 66,600 0.3000 2.203 - 2.203 2.203 2.203 30,237 2.2026 0.00%
2007-03-06 0 0.300 0.300 0.340 0.300 0.350 162,000 53,700 0.3315 2.203 2.203 2.496 2.203 2.570 22,065 2.4337 0.00%
2007-03-05 0 0.300 - 0.300 0.300 0.330 180,000 57,600 0.3200 2.203 - 2.203 2.203 2.423 24,517 2.3494 -9.09%
2007-03-02 0 0.330 0.330 0.340 0.330 0.380 126,000 44,880 0.3562 2.423 2.423 2.496 2.423 2.790 17,162 2.6151 -2.94%
2007-03-01 0 0.340 0.340 0.345 0.320 0.390 630,000 212,910 0.3380 2.496 2.496 2.533 2.349 2.863 85,808 2.4812 3.03%
2007-02-28 0 0.330 0.330 0.350 0.290 0.330 1,248,000 393,870 0.3156 2.423 2.423 2.570 2.129 2.423 169,982 2.3171 8.20%
2007-02-27 0 0.305 0.305 0.330 0.300 0.330 468,000 150,480 0.3215 2.239 2.239 2.423 2.203 2.423 63,743 2.3607 -10.29%
2007-02-26 0 0.340 0.315 0.340 0.300 0.365 678,000 224,100 0.3305 2.496 2.313 2.496 2.203 2.680 92,346 2.4267 -6.85%
2007-02-23 0 0.365 0.365 0.390 0.360 0.460 2,250,000 910,920 0.4049 2.680 2.680 2.863 2.643 3.377 306,458 2.9724 -18.89%
2007-02-22 0 0.450 0.450 0.470 0.420 0.510 2,340,000 1,075,020 0.4594 3.304 3.304 3.451 3.084 3.744 318,716 3.3730 9.76%
2007-02-21 0 0.410 0.330 0.410 0.270 0.495 2,790,000 941,850 0.3376 3.010 2.423 3.010 1.982 3.634 380,007 2.4785 60.78%
2007-02-16 0 0.255 0.241 0.270 0.230 0.255 1,092,000 266,694 0.2442 1.872 1.769 1.982 1.689 1.872 148,734 1.7931 10.87%
2007-02-15 0 0.230 0.225 0.230 0.220 0.230 372,000 83,520 0.2245 1.689 1.652 1.689 1.615 1.689 50,668 1.6484 4.55%
2007-02-14 0 0.220 0.215 0.225 0.215 0.220 390,000 84,840 0.2175 1.615 1.579 1.652 1.579 1.615 53,119 1.5972 7.32%
2007-02-13 0 0.205 0.200 0.214 0.200 0.215 252,000 52,440 0.2081 1.505 1.468 1.571 1.468 1.579 34,323 1.5278 2.50%
2007-02-12 0 0.200 0.200 0.209 0.200 0.220 414,000 83,910 0.2027 1.468 1.468 1.534 1.468 1.615 56,388 1.4881 0.00%
2007-02-09 0 0.200 0.186 0.200 0.186 0.200 486,000 95,694 0.1969 1.468 1.366 1.468 1.366 1.468 66,195 1.4456 0.00%
2007-02-08 0 0.200 0.182 0.200 0.199 0.200 438,000 87,462 0.1997 1.468 1.336 1.468 1.461 1.468 59,657 1.4661 11.11%
2007-02-07 0 0.180 0.170 0.180 0.180 0.180 966,000 173,760 0.1799 1.322 1.248 1.322 1.322 1.322 131,572 1.3206 2.86%
2007-02-06 0 0.175 0.175 0.197 0.175 0.200 48,000 8,550 0.1781 1.285 1.285 1.446 1.285 1.468 6,538 1.3078 0.00%
2007-02-05 0 0.175 0.160 0.175 0.175 0.175 108,000 18,900 0.1750 1.285 1.175 1.285 1.285 1.285 14,710 1.2848 0.00%
2007-02-02 0 0.175 0.165 0.175 0.175 0.180 24,000 4,290 0.1788 1.285 1.211 1.285 1.285 1.322 3,269 1.3124 -2.78%
2007-02-01 0 0.180 0.180 0.184 0.170 0.185 306,000 54,150 0.1770 1.322 1.322 1.351 1.248 1.358 41,678 1.2992 -2.17%
2007-01-31 0 0.184 0.184 0.185 0.175 0.190 318,000 56,664 0.1782 1.351 1.351 1.358 1.285 1.395 43,313 1.3083 -3.16%
2007-01-30 0 0.190 0.190 0.200 0.190 0.210 1,254,000 248,544 0.1982 1.395 1.395 1.468 1.395 1.542 170,799 1.4552 -5.00%
2007-01-29 0 0.200 0.162 0.210 0.155 0.200 1,386,000 230,916 0.1666 1.468 1.189 1.542 1.138 1.468 188,778 1.2232 29.03%
2007-01-26 0 0.155 0.155 0.165 0.155 0.167 480,000 79,452 0.1655 1.138 1.138 1.211 1.138 1.226 65,378 1.2153 -7.19%
2007-01-25 0 0.167 0.167 0.169 0.140 0.170 192,000 27,684 0.1442 1.226 1.226 1.241 1.028 1.248 26,151 1.0586 12.08%
2007-01-24 0 0.149 0.140 0.149 0.136 0.150 966,000 142,800 0.1478 1.094 1.028 1.094 0.999 1.101 131,572 1.0853 10.37%
2007-01-23 0 0.135 0.135 0.136 0.134 0.150 1,308,000 182,616 0.1396 0.991 0.991 0.999 0.984 1.101 178,154 1.0250 0.75%
2007-01-22 0 0.134 0.130 0.134 0.129 0.134 456,000 59,658 0.1308 0.984 0.954 0.984 0.947 0.984 62,109 0.9605 3.88%
2007-01-19 0 0.129 0.125 0.129 0.125 0.129 96,000 12,234 0.1274 0.947 0.918 0.947 0.918 0.947 13,076 0.9356 0.78%
2007-01-18 0 0.128 0.122 0.129 0.122 0.129 714,000 89,244 0.1250 0.940 0.896 0.947 0.896 0.947 97,249 0.9177 -1.54%
2007-01-17 0 0.130 0.120 0.133 0.125 0.130 504,000 64,584 0.1281 0.954 0.881 0.976 0.918 0.954 68,647 0.9408 1.56%
2007-01-16 0 0.128 0.128 0.129 - - 0 0 - 0.940 0.940 0.947 - - 0 - 2.40%
2007-01-15 0 0.125 0.120 0.135 0.125 0.125 6,000 750 0.1250 0.918 0.881 0.991 0.918 0.918 817 0.9177 0.00%
2007-01-12 0 0.125 0.123 0.125 0.140 0.140 84,000 11,400 0.1357 0.918 0.903 0.918 1.028 1.028 11,441 0.9964 -1.57%
2007-01-11 0 0.127 0.127 0.129 0.120 0.129 450,000 57,450 0.1277 0.932 0.932 0.947 0.881 0.947 61,292 0.9373 -1.55%
2007-01-10 0 0.129 0.129 0.130 0.120 0.130 396,000 49,368 0.1247 0.947 0.947 0.954 0.881 0.954 53,937 0.9153 0.00%
2007-01-09 0 0.129 0.113 0.129 0.110 0.130 174,000 20,244 0.1163 0.947 0.830 0.947 0.808 0.954 23,699 0.8542 7.50%
2007-01-08 0 0.120 0.111 0.130 0.120 0.120 120,000 14,400 0.1200 0.881 0.815 0.954 0.881 0.881 16,344 0.8810 0.00%
2007-01-05 0 0.120 0.110 0.130 - - 0 0 - 0.881 0.808 0.954 - - 0 - 0.00%
2007-01-04 0 0.120 0.120 0.130 0.115 0.121 390,000 45,240 0.1160 0.881 0.881 0.954 0.844 0.888 53,119 0.8517 0.00%
2007-01-03 0 0.120 0.132 0.133 0.115 0.131 192,000 24,960 0.1300 0.881 0.969 0.976 0.844 0.962 26,151 0.9545 0.00%
2007-01-02 0 0.120 0.110 0.133 - - 0 0 - 0.881 0.808 0.976 - - 0 - 0.00%
2006-12-29 0 0.120 0.104 0.128 0.120 0.121 174,000 20,616 0.1185 0.881 0.764 0.940 0.881 0.888 23,699 0.8699 -0.83%
2006-12-28 0 0.121 0.121 0.128 0.120 0.120 108,000 12,960 0.1200 0.888 0.888 0.940 0.881 0.881 14,710 0.8810 0.83%
2006-12-27 0 0.120 0.126 0.130 0.115 0.120 180,000 21,300 0.1183 0.881 0.925 0.954 0.844 0.881 24,517 0.8688 0.00%
2006-12-22 0 0.120 0.114 0.120 0.120 0.130 96,000 12,180 0.1269 0.881 0.837 0.881 0.881 0.954 13,076 0.9315 -5.51%
2006-12-21 0 0.127 0.120 0.127 0.130 0.130 90,000 11,700 0.1300 0.932 0.881 0.932 0.954 0.954 12,258 0.9545 -2.31%
2006-12-20 0 0.130 0.115 0.130 0.115 0.133 1,170,000 151,956 0.1299 0.954 0.844 0.954 0.844 0.976 159,358 0.9536 13.04%
2006-12-19 0 0.115 0.115 0.118 0.115 0.120 234,000 27,690 0.1183 0.844 0.844 0.866 0.844 0.881 31,872 0.8688 0.00%
2006-12-18 0 0.115 0.115 0.130 0.115 0.115 90,000 10,350 0.1150 0.844 0.844 0.954 0.844 0.844 12,258 0.8443 -9.45%
2006-12-15 0 0.127 0.126 0.127 0.112 0.127 18,000 2,106 0.1170 0.932 0.925 0.932 0.822 0.932 2,452 0.8590 0.79%
2006-12-14 0 0.126 0.126 0.130 0.112 0.120 36,000 4,152 0.1153 0.925 0.925 0.954 0.822 0.881 4,903 0.8468 -2.33%
2006-12-13 0 0.129 0.120 0.129 0.112 0.130 312,000 38,934 0.1248 0.947 0.881 0.947 0.822 0.954 42,495 0.9162 4.03%
2006-12-12 0 0.124 0.112 0.125 0.111 0.124 66,000 7,770 0.1177 0.910 0.822 0.918 0.815 0.910 8,989 0.8643 5.08%
2006-12-11 0 0.118 0.118 0.125 0.118 0.120 204,000 24,396 0.1196 0.866 0.866 0.918 0.866 0.881 27,785 0.8780 -1.67%
2006-12-08 0 0.120 0.118 0.120 0.115 0.123 348,000 41,070 0.1180 0.881 0.866 0.881 0.844 0.903 47,399 0.8665 0.00%
2006-12-07 0 0.120 0.120 0.130 0.120 0.125 174,000 21,072 0.1211 0.881 0.881 0.954 0.881 0.918 23,699 0.8891 0.00%
2006-12-06 0 0.120 0.115 0.124 0.120 0.120 138,000 16,560 0.1200 0.881 0.844 0.910 0.881 0.881 18,796 0.8810 -3.23%
2006-12-05 0 0.124 0.124 0.130 0.120 0.120 30,000 3,600 0.1200 0.910 0.910 0.954 0.881 0.881 4,086 0.8810 -1.59%
2006-12-04 0 0.126 0.121 0.129 - - 0 0 - 0.925 0.888 0.947 - - 0 - 0.00%
2006-12-01 0 0.126 0.120 0.130 0.126 0.130 132,000 17,136 0.1298 0.925 0.881 0.954 0.925 0.954 17,979 0.9531 2.44%
2006-11-30 0 0.123 0.123 0.129 0.123 0.129 222,000 27,450 0.1236 0.903 0.903 0.947 0.903 0.947 30,237 0.9078 -3.91%
2006-11-29 0 0.128 0.128 0.129 0.122 0.150 408,000 54,366 0.1333 0.940 0.940 0.947 0.896 1.101 55,571 0.9783 11.30%
2006-11-28 0 0.115 0.115 0.130 0.115 0.120 1,446,000 169,854 0.1175 0.844 0.844 0.954 0.844 0.881 196,950 0.8624 -10.85%
2006-11-27 0 0.129 0.127 0.130 0.125 0.130 246,000 31,398 0.1276 0.947 0.932 0.954 0.918 0.954 33,506 0.9371 4.03%
2006-11-24 0 0.124 0.124 0.135 0.121 0.133 72,000 8,844 0.1228 0.910 0.910 0.991 0.888 0.976 9,807 0.9018 -6.77%
2006-11-23 0 0.133 0.118 0.133 - - 0 0 - 0.976 0.866 0.976 - - 0 - 0.00%
2006-11-22 0 0.133 0.133 0.134 0.130 0.130 120,000 15,600 0.1300 0.976 0.976 0.984 0.954 0.954 16,344 0.9545 1.53%
2006-11-21 0 0.131 0.130 0.131 0.131 0.131 6,000 786 0.1310 0.962 0.954 0.962 0.962 0.962 817 0.9618 0.00%
2006-11-20 0 0.131 0.130 0.131 0.125 0.131 198,000 25,902 0.1308 0.962 0.954 0.962 0.918 0.962 26,968 0.9605 4.80%
2006-11-17 0 0.125 0.122 0.132 - - 0 0 - 0.918 0.896 0.969 - - 0 - 0.00%
2006-11-16 0 0.125 0.125 0.130 0.123 0.125 66,000 8,142 0.1234 0.918 0.918 0.954 0.903 0.918 8,989 0.9057 -6.72%
2006-11-15 0 0.134 0.127 0.135 - - 0 0 - 0.984 0.932 0.991 - - 0 - 0.00%
2006-11-14 0 0.134 0.134 0.135 0.126 0.130 174,000 22,524 0.1294 0.984 0.984 0.991 0.925 0.954 23,699 0.9504 1.52%
2006-11-13 0 0.132 0.132 0.139 0.130 0.140 678,000 92,628 0.1366 0.969 0.969 1.021 0.954 1.028 92,346 1.0031 -5.04%
2006-11-10 0 0.139 0.121 0.139 0.139 0.139 12,000 1,668 0.1390 1.021 0.888 1.021 1.021 1.021 1,634 1.0205 6.92%
2006-11-09 0 0.130 0.130 0.139 0.129 0.130 270,000 35,040 0.1298 0.954 0.954 1.021 0.947 0.954 36,775 0.9528 1.56%
2006-11-08 0 0.128 0.128 0.140 - - 0 0 - 0.940 0.940 1.028 - - 0 - 0.00%
2006-11-07 0 0.128 0.128 0.130 0.116 0.116 54,000 6,642 0.1230 0.940 0.940 0.954 0.852 0.852 7,355 0.9031 1.59%
2006-11-06 0 0.126 0.126 0.140 0.125 0.130 132,000 16,890 0.1280 0.925 0.925 1.028 0.918 0.954 17,979 0.9394 -3.82%
2006-11-03 0 0.131 0.130 0.138 0.130 0.131 450,000 57,720 0.1283 0.962 0.954 1.013 0.954 0.962 61,292 0.9417 4.80%
2006-11-02 0 0.125 0.129 0.130 - - 0 0 - 0.918 0.947 0.954 - - 0 - 0.00%
2006-11-01 0 0.125 0.105 0.130 0.125 0.125 24,000 3,000 0.1250 0.918 0.771 0.954 0.918 0.918 3,269 0.9177 -3.85%
2006-10-31 0 0.130 0.110 0.130 0.130 0.130 72,000 9,360 0.1300 0.954 0.808 0.954 0.954 0.954 9,807 0.9545 5.69%
2006-10-27 0 0.123 0.108 0.125 - - 0 0 - 0.903 0.793 0.918 - - 0 - 0.00%
2006-10-26 0 0.123 0.123 0.125 0.110 0.120 816,000 93,960 0.1151 0.903 0.903 0.918 0.808 0.881 111,142 0.8454 2.50%
2006-10-25 0 0.120 0.120 0.135 0.115 0.115 60,000 6,900 0.1150 0.881 0.881 0.991 0.844 0.844 8,172 0.8443 2.56%
2006-10-24 0 0.117 0.117 0.140 0.109 0.109 6,000 654 0.1090 0.859 0.859 1.028 0.800 0.800 817 0.8003 -6.40%
2006-10-23 0 0.125 0.106 0.125 - - 0 0 - 0.918 0.778 0.918 - - 0 - -3.85%
2006-10-20 0 0.130 0.125 0.139 - - 0 0 - 0.954 0.918 1.021 - - 0 - 0.00%
2006-10-19 0 0.130 0.115 0.139 - - 0 0 - 0.954 0.844 1.021 - - 0 - 0.00%
2006-10-18 0 0.130 0.114 0.130 - - 0 0 - 0.954 0.837 0.954 - - 0 - 0.00%
2006-10-17 0 0.130 0.125 0.130 - - 6,000 774 0.1290 0.954 0.918 0.954 - - 817 0.9471 0.00%
2006-10-16 0 0.130 0.122 0.130 - - 0 0 - 0.954 0.896 0.954 - - 0 - -3.70%
2006-10-13 0 0.135 0.125 0.135 0.125 0.135 522,000 68,130 0.1305 0.991 0.918 0.991 0.918 0.991 71,098 0.9583 -3.57%
2006-10-12 0 0.140 0.100 0.140 - - 0 0 - 1.028 0.734 1.028 - - 0 - -5.41%
2006-10-11 0 0.148 0.100 0.148 0.149 0.149 6,000 894 0.1490 1.087 0.734 1.087 1.094 1.094 817 1.0940 -0.67%
2006-10-10 0 0.149 0.122 0.149 0.122 0.150 24,000 3,432 0.1430 1.094 0.896 1.094 0.896 1.101 3,269 1.0499 22.13%
2006-10-09 0 0.122 0.120 0.145 0.119 0.122 240,000 28,920 0.1205 0.896 0.881 1.065 0.874 0.896 32,689 0.8847 2.52%
2006-10-06 0 0.119 0.119 0.200 - - 0 0 - 0.874 0.874 1.468 - - 0 - 8.18%
2006-10-05 0 0.110 0.110 0.150 0.100 0.131 132,000 16,320 0.1236 0.808 0.808 1.101 0.734 0.962 17,979 0.9077 -16.03%
2006-10-04 0 0.131 0.121 0.150 0.131 0.131 120,000 15,720 0.1310 0.962 0.888 1.101 0.962 0.962 16,344 0.9618 0.00%
2006-10-03 0 0.131 0.130 0.150 - - 0 0 - 0.962 0.954 1.101 - - 0 - 0.00%
2006-09-29 0 0.131 0.112 0.131 0.131 0.131 174,000 22,794 0.1310 0.962 0.822 0.962 0.962 0.962 23,699 0.9618 0.00%
2006-09-28 0 0.131 0.131 0.145 0.131 0.131 126,000 16,506 0.1310 0.962 0.962 1.065 0.962 0.962 17,162 0.9618 0.00%
2006-09-27 0 0.131 0.129 0.160 - - 0 0 - 0.962 0.947 1.175 - - 0 - 0.00%
2006-09-26 0 0.131 0.108 0.148 - - 0 0 - 0.962 0.793 1.087 - - 0 - 0.00%
2006-09-25 0 0.131 0.131 0.148 0.130 0.131 36,000 4,710 0.1308 0.962 0.962 1.087 0.954 0.962 4,903 0.9606 0.77%
2006-09-22 0 0.130 0.127 0.150 0.130 0.130 804,000 104,520 0.1300 0.954 0.932 1.101 0.954 0.954 109,508 0.9545 -7.14%
2006-09-21 0 0.140 0.128 0.148 - - 0 0 - 1.028 0.940 1.087 - - 0 - 0.00%
2006-09-20 0 0.140 0.130 0.150 - - 0 0 - 1.028 0.954 1.101 - - 0 - 0.00%
2006-09-19 0 0.140 0.123 0.150 0.140 0.140 240,000 33,600 0.1400 1.028 0.903 1.101 1.028 1.028 32,689 1.0279 0.00%
2006-09-18 0 0.140 0.130 0.148 0.140 0.140 132,000 18,420 0.1395 1.028 0.954 1.087 1.028 1.028 17,979 1.0245 5.26%
2006-09-15 0 0.133 0.122 0.140 - - 0 0 - 0.976 0.896 1.028 - - 0 - 0.00%
2006-09-14 0 0.133 0.121 0.138 0.133 0.133 90,000 11,970 0.1330 0.976 0.888 1.013 0.976 0.976 12,258 0.9765 -3.62%
2006-09-13 0 0.138 0.129 0.138 0.129 0.138 102,000 13,296 0.1304 1.013 0.947 1.013 0.947 1.013 13,893 0.9570 6.15%
2006-09-12 0 0.130 0.120 0.130 0.130 0.130 270,000 35,100 0.1300 0.954 0.881 0.954 0.954 0.954 36,775 0.9545 0.00%
2006-09-11 0 0.130 0.130 0.150 - - 0 0 - 0.954 0.954 1.101 - - 0 - 0.00%
2006-09-08 0 0.130 0.130 0.169 - - 0 0 - 0.954 0.954 1.241 - - 0 - 0.00%
2006-09-07 0 0.130 0.130 0.165 - - 0 0 - 0.954 0.954 1.211 - - 0 - 0.00%
2006-09-06 0 0.130 0.130 0.150 - - 0 0 - 0.954 0.954 1.101 - - 0 - 0.00%
2006-09-05 0 0.130 0.130 0.170 - - 0 0 - 0.954 0.954 1.248 - - 0 - 0.00%
2006-09-04 0 0.130 0.125 0.160 0.130 0.130 6,000 780 0.1300 0.954 0.918 1.175 0.954 0.954 817 0.9545 0.00%
2006-09-01 0 0.130 0.130 0.160 - - 0 0 - 0.954 0.954 1.175 - - 0 - 0.00%
2006-08-31 0 0.130 0.130 0.160 - - 0 0 - 0.954 0.954 1.175 - - 0 - 0.00%
2006-08-30 0 0.130 0.127 0.150 0.130 0.130 18,000 2,340 0.1300 0.954 0.932 1.101 0.954 0.954 2,452 0.9545 0.00%
2006-08-29 0 0.130 0.130 0.135 - - 0 0 - 0.954 0.954 0.991 - - 0 - 0.00%
2006-08-28 0 0.130 0.130 0.160 - - 0 0 - 0.954 0.954 1.175 - - 0 - 0.00%
2006-08-25 0 0.130 0.130 0.160 - - 0 0 - 0.954 0.954 1.175 - - 0 - 0.00%
2006-08-24 0 0.130 0.130 0.150 - - 60,000 7,800 0.1300 0.954 0.954 1.101 - - 8,172 0.9545 0.00%
2006-08-23 0 0.130 0.130 0.150 - - 0 0 - 0.954 0.954 1.101 - - 0 - 0.00%
2006-08-22 0 0.130 0.130 0.150 0.130 0.130 12,000 1,560 0.1300 0.954 0.954 1.101 0.954 0.954 1,634 0.9545 0.00%
2006-08-21 0 0.130 0.130 0.150 0.130 0.130 60,000 7,800 0.1300 0.954 0.954 1.101 0.954 0.954 8,172 0.9545 0.00%
2006-08-18 0 0.130 0.130 0.140 0.130 0.130 108,000 14,040 0.1300 0.954 0.954 1.028 0.954 0.954 14,710 0.9545 -7.14%
2006-08-17 0 0.140 0.133 0.140 0.140 0.140 1,422,000 199,080 0.1400 1.028 0.976 1.028 1.028 1.028 193,681 1.0279 0.00%
2006-08-16 0 0.140 0.133 0.140 0.140 0.140 600,000 84,000 0.1400 1.028 0.976 1.028 1.028 1.028 81,722 1.0279 0.00%
2006-08-15 0 0.140 0.121 0.140 0.140 0.140 1,020,000 142,800 0.1400 1.028 0.888 1.028 1.028 1.028 138,927 1.0279 0.00%
2006-08-14 0 0.140 0.140 0.150 0.140 0.140 18,000 2,520 0.1400 1.028 1.028 1.101 1.028 1.028 2,452 1.0279 -6.67%
2006-08-11 0 0.150 0.140 0.150 - - 0 0 - 1.101 1.028 1.101 - - 0 - 0.00%
2006-08-10 0 0.150 0.110 0.150 0.179 0.179 66,000 11,814 0.1790 1.101 0.808 1.101 1.314 1.314 8,989 1.3142 -5.66%
2006-08-09 0 0.159 0.126 0.159 0.160 0.160 24,000 3,840 0.1600 1.167 0.925 1.167 1.175 1.175 3,269 1.1747 13.57%
2006-08-08 0 0.140 0.132 0.140 0.140 0.150 246,000 36,780 0.1495 1.028 0.969 1.028 1.028 1.101 33,506 1.0977 -2.10%
2006-08-07 0 0.143 0.143 0.160 0.143 0.143 42,000 6,006 0.1430 1.050 1.050 1.175 1.050 1.050 5,721 1.0499 10.00%
2006-08-04 0 0.130 0.130 0.145 0.130 0.131 66,000 8,604 0.1304 0.954 0.954 1.065 0.954 0.962 8,989 0.9571 -10.34%
2006-08-03 0 0.145 0.130 0.145 0.129 0.145 360,000 49,740 0.1382 1.065 0.954 1.065 0.947 1.065 49,033 1.0144 10.69%
2006-08-02 0 0.131 0.129 0.160 - - 0 0 - 0.962 0.947 1.175 - - 0 - 0.00%
2006-08-01 0 0.131 0.131 0.160 0.131 0.131 18,000 2,166 0.1203 0.962 0.962 1.175 0.962 0.962 2,452 0.8835 1.55%
2006-07-31 0 0.129 0.122 0.129 0.129 0.130 108,000 13,962 0.1293 0.947 0.896 0.947 0.947 0.954 14,710 0.9492 0.00%
2006-07-28 0 0.129 0.125 0.149 0.129 0.130 96,000 12,450 0.1297 0.947 0.918 1.094 0.947 0.954 13,076 0.9522 -8.51%
2006-07-27 0 0.141 0.131 0.141 - - 0 0 - 1.035 0.962 1.035 - - 0 - 0.00%
2006-07-26 0 0.141 0.141 0.150 0.140 0.150 336,000 47,760 0.1421 1.035 1.035 1.101 1.028 1.101 45,764 1.0436 9.30%
2006-07-25 0 0.129 0.129 0.195 0.123 0.129 18,000 2,286 0.1270 0.947 0.947 1.432 0.903 0.947 2,452 0.9324 -11.03%
2006-07-24 0 0.145 0.131 0.148 - - 0 0 - 1.065 0.962 1.087 - - 0 - 0.00%
2006-07-21 0 0.145 0.145 0.148 0.140 0.140 180,000 25,200 0.1400 1.065 1.065 1.087 1.028 1.028 24,517 1.0279 10.69%
2006-07-20 0 0.131 0.121 0.146 0.131 0.131 24,000 3,144 0.1310 0.962 0.888 1.072 0.962 0.962 3,269 0.9618 -10.88%
2006-07-19 0 0.147 0.100 0.153 - - 0 0 - 1.079 0.734 1.123 - - 0 - 0.00%
2006-07-18 0 0.147 0.104 0.149 - - 0 0 - 1.079 0.764 1.094 - - 0 - 0.00%
2006-07-17 0 0.147 0.106 0.147 - - 0 0 - 1.079 0.778 1.079 - - 0 - -5.16%
2006-07-14 0 0.155 0.119 0.155 - - 0 0 - 1.138 0.874 1.138 - - 0 - -2.52%
2006-07-13 0 0.159 0.109 0.159 - - 0 0 - 1.167 0.800 1.167 - - 0 - -0.63%
2006-07-12 0 0.160 0.142 0.160 0.160 0.160 60,000 9,600 0.1600 1.175 1.043 1.175 1.175 1.175 8,172 1.1747 8.11%
2006-07-11 0 0.148 0.129 0.190 0.128 0.148 210,000 28,656 0.1365 1.087 0.947 1.395 0.940 1.087 28,603 1.0019 13.85%
2006-07-10 0 0.130 0.130 0.147 0.123 0.147 516,000 75,516 0.1463 0.954 0.954 1.079 0.903 1.079 70,281 1.0745 -8.45%
2006-07-07 0 0.142 0.140 0.149 0.142 0.142 180,000 25,560 0.1420 1.043 1.028 1.094 1.043 1.043 24,517 1.0426 1.43%
2006-07-06 0 0.140 0.140 0.150 - - 0 0 - 1.028 1.028 1.101 - - 0 - 0.00%
2006-07-05 0 0.140 0.135 0.140 0.140 0.140 78,000 10,920 0.1400 1.028 0.991 1.028 1.028 1.028 10,624 1.0279 0.00%
2006-07-04 0 0.140 0.131 0.142 0.140 0.146 228,000 32,376 0.1420 1.028 0.962 1.043 1.028 1.072 31,054 1.0426 0.00%
2006-07-03 0 0.140 - 0.144 0.138 0.140 372,000 51,828 0.1393 1.028 - 1.057 1.013 1.028 50,668 1.0229 0.00%
2006-06-30 0 0.140 0.140 0.162 0.140 0.140 30,000 4,200 0.1400 1.028 1.028 1.189 1.028 1.028 4,086 1.0279 0.00%
2006-06-29 0 0.140 0.140 0.159 - - 0 0 - 1.028 1.028 1.167 - - 0 - 0.00%
2006-06-28 0 0.140 0.121 0.156 0.140 0.141 168,000 23,580 0.1404 1.028 0.888 1.145 1.028 1.035 22,882 1.0305 -12.50%
2006-06-27 0 0.160 0.140 0.160 0.160 0.160 6,000 960 0.1600 1.175 1.028 1.175 1.175 1.175 817 1.1747 0.00%
2006-06-26 0 0.160 0.141 0.160 0.160 0.160 180,000 28,800 0.1600 1.175 1.035 1.175 1.175 1.175 24,517 1.1747 0.00%
2006-06-23 0 0.160 0.140 0.164 - - 0 0 - 1.175 1.028 1.204 - - 0 - 0.00%
2006-06-22 0 0.160 0.160 0.166 0.146 0.160 78,000 11,898 0.1525 1.175 1.175 1.219 1.072 1.175 10,624 1.1199 0.00%
2006-06-21 0 0.160 0.146 0.170 - - 0 0 - 1.175 1.072 1.248 - - 0 - 0.00%
2006-06-20 0 0.160 0.146 0.178 - - 0 0 - 1.175 1.072 1.307 - - 0 - 0.00%
2006-06-19 0 0.160 0.145 0.175 - - 0 0 - 1.175 1.065 1.285 - - 0 - 0.00%
2006-06-16 0 0.160 0.150 0.160 0.150 0.160 126,000 19,500 0.1548 1.175 1.101 1.175 1.101 1.175 17,162 1.1363 0.00%
2006-06-15 0 0.160 0.150 0.160 0.160 0.160 54,000 8,640 0.1600 1.175 1.101 1.175 1.175 1.175 7,355 1.1747 -2.44%
2006-06-14 0 0.164 0.141 0.164 - - 0 0 - 1.204 1.035 1.204 - - 0 - -0.61%
2006-06-13 0 0.165 0.155 0.165 - - 0 0 - 1.211 1.138 1.211 - - 0 - -2.37%
2006-06-12 0 0.169 0.155 0.169 0.169 0.169 102,000 17,238 0.1690 1.241 1.138 1.241 1.241 1.241 13,893 1.2408 5.63%
2006-06-09 0 0.160 0.160 - 0.151 0.151 222,000 34,224 0.1542 1.175 1.175 - 1.109 1.109 30,237 1.1319 5.96%
2006-06-08 0 0.151 0.140 0.158 0.151 0.159 138,000 20,964 0.1519 1.109 1.028 1.160 1.109 1.167 18,796 1.1153 -5.63%
2006-06-07 0 0.160 0.159 0.169 0.160 0.160 426,000 69,186 0.1624 1.175 1.167 1.241 1.175 1.175 58,023 1.1924 -5.88%
2006-06-06 0 0.170 0.170 0.179 - - 0 0 - 1.248 1.248 1.314 - - 0 - 6.25%
2006-06-05 0 0.160 0.160 0.180 0.160 0.160 6,000 960 0.1600 1.175 1.175 1.322 1.175 1.175 817 1.1747 -11.11%
2006-06-02 0 0.180 0.180 0.188 0.176 0.188 66,000 11,760 0.1782 1.322 1.322 1.380 1.292 1.380 8,989 1.3082 2.27%
2006-06-01 0 0.176 0.176 0.190 0.173 0.173 210,000 36,330 0.1730 1.292 1.292 1.395 1.270 1.270 28,603 1.2702 10.00%
2006-05-30 0 0.160 0.160 0.173 0.158 0.160 336,000 53,280 0.1586 1.175 1.175 1.270 1.160 1.175 45,764 1.1642 0.00%
2006-05-29 0 0.160 0.160 - 0.160 0.160 24,000 3,840 0.1600 1.175 1.175 - 1.175 1.175 3,269 1.1747 0.00%
2006-05-26 0 0.160 0.160 0.164 0.160 0.164 300,000 48,204 0.1607 1.175 1.175 1.204 1.175 1.204 40,861 1.1797 1.27%
2006-05-25 0 0.158 0.158 0.164 0.156 0.168 648,000 103,842 0.1603 1.160 1.160 1.204 1.145 1.233 88,260 1.1765 1.28%
2006-05-24 0 0.156 0.155 0.156 0.156 0.156 114,000 17,784 0.1560 1.145 1.138 1.145 1.145 1.145 15,527 1.1453 -7.14%
2006-05-23 0 0.168 0.160 0.173 0.160 0.175 504,000 83,478 0.1656 1.233 1.175 1.270 1.175 1.285 68,647 1.2161 -2.89%
2006-05-22 0 0.173 0.156 0.184 0.164 0.175 726,000 123,438 0.1700 1.270 1.145 1.351 1.204 1.285 98,884 1.2483 3.59%
2006-05-19 0 0.167 0.167 0.183 0.167 0.167 24,000 4,008 0.1670 1.226 1.226 1.344 1.226 1.226 3,269 1.2261 0.60%
2006-05-18 0 0.166 0.156 0.184 0.165 0.166 294,000 48,648 0.1655 1.219 1.145 1.351 1.211 1.219 40,044 1.2149 1.22%
2006-05-17 0 0.164 0.164 0.189 - - 0 0 - 1.204 1.204 1.388 - - 0 - 1.86%
2006-05-16 0 0.161 0.161 0.190 0.160 0.160 12,000 1,920 0.1600 1.182 1.182 1.395 1.175 1.175 1,634 1.1747 -8.00%
2006-05-15 0 0.175 0.156 0.175 0.175 0.190 108,000 19,680 0.1822 1.285 1.145 1.285 1.285 1.395 14,710 1.3379 -7.89%
2006-05-12 0 0.190 0.190 0.199 0.174 0.190 150,000 27,540 0.1836 1.395 1.395 1.461 1.278 1.395 20,431 1.3480 9.83%
2006-05-11 0 0.173 0.173 0.199 0.171 0.189 48,000 8,964 0.1868 1.270 1.270 1.461 1.255 1.388 6,538 1.3711 -13.50%
2006-05-10 0 0.200 0.181 0.200 0.180 0.200 570,000 109,560 0.1922 1.468 1.329 1.468 1.322 1.468 77,636 1.4112 0.00%
2006-05-09 0 0.200 0.180 0.200 0.200 0.200 6,000 1,200 0.2000 1.468 1.322 1.468 1.468 1.468 817 1.4684 0.00%
2006-05-08 0 0.200 0.185 0.205 0.178 0.200 216,000 42,786 0.1981 1.468 1.358 1.505 1.307 1.468 29,420 1.4543 11.11%
2006-05-04 0 0.180 0.180 0.200 0.180 0.200 126,000 24,840 0.1971 1.322 1.322 1.468 1.322 1.468 17,162 1.4474 -7.69%
2006-05-03 0 0.195 0.175 - 0.169 0.195 576,000 106,164 0.1843 1.432 1.285 - 1.241 1.432 78,453 1.3532 10.17%
2006-05-02 0 0.177 0.170 0.180 0.177 0.177 30,000 5,310 0.1770 1.300 1.248 1.322 1.300 1.300 4,086 1.2995 -1.67%
2006-04-28 0 0.180 0.169 0.199 0.174 0.180 84,000 14,868 0.1770 1.322 1.241 1.461 1.278 1.322 11,441 1.2995 3.45%
2006-04-27 0 0.174 0.166 0.210 0.165 0.174 72,000 11,988 0.1665 1.278 1.219 1.542 1.211 1.278 9,807 1.2224 10.13%
2006-04-26 0 0.158 0.158 0.199 0.156 0.180 186,000 31,896 0.1715 1.160 1.160 1.461 1.145 1.322 25,334 1.2590 -18.97%
2006-04-25 0 0.195 0.180 0.195 0.195 0.195 102,000 19,890 0.1950 1.432 1.322 1.432 1.432 1.432 13,893 1.4317 0.00%
2006-04-24 0 0.195 0.156 0.213 0.195 0.213 90,000 18,522 0.2058 1.432 1.145 1.564 1.432 1.564 12,258 1.5110 0.00%
2006-04-21 0 0.195 0.195 0.200 0.180 0.200 288,000 57,180 0.1985 1.432 1.432 1.468 1.322 1.468 39,227 1.4577 -2.50%
2006-04-20 0 0.200 0.174 0.208 0.161 0.210 114,000 21,816 0.1914 1.468 1.278 1.527 1.182 1.542 15,527 1.4050 0.00%
2006-04-19 0 0.200 0.195 0.210 0.158 0.210 558,000 110,664 0.1983 1.468 1.432 1.542 1.160 1.542 76,001 1.4561 -4.76%
2006-04-18 0 0.210 0.180 0.220 0.155 0.210 444,000 87,900 0.1980 1.542 1.322 1.615 1.138 1.542 60,474 1.4535 5.00%
2006-04-13 0 0.200 0.181 0.200 0.200 0.200 240,000 48,000 0.2000 1.468 1.329 1.468 1.468 1.468 32,689 1.4684 0.00%
2006-04-12 0 0.200 0.180 0.200 0.200 0.210 96,000 19,440 0.2025 1.468 1.322 1.468 1.468 1.542 13,076 1.4867 0.00%
2006-04-11 0 0.200 0.195 0.200 0.192 0.220 102,000 20,154 0.1976 1.468 1.432 1.468 1.410 1.615 13,893 1.4507 4.17%
2006-04-10 0 0.192 0.192 0.285 0.173 0.192 504,000 95,232 0.1890 1.410 1.410 2.092 1.270 1.410 68,647 1.3873 10.98%
2006-04-07 0 0.173 0.173 0.192 0.155 0.193 306,000 57,066 0.1865 1.270 1.270 1.410 1.138 1.417 41,678 1.3692 -10.36%
2006-04-06 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2006-04-04 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2006-04-03 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2006-03-31 1 - - - - - 0 0 - 1.417 - - - - 0 - 0.00%
2006-03-30 0 0.193 0.185 0.193 0.181 0.193 114,000 20,982 0.1841 1.417 1.358 1.417 1.329 1.417 15,527 1.3513 6.63%
2006-03-29 0 0.181 0.181 0.218 0.180 0.181 222,000 40,062 0.1805 1.329 1.329 1.601 1.322 1.329 30,237 1.3249 -2.16%
2006-03-28 0 0.185 0.180 0.185 0.185 0.185 384,000 71,040 0.1850 1.358 1.322 1.358 1.358 1.358 52,302 1.3583 0.00%
2006-03-27 0 0.185 0.185 0.200 0.185 0.185 84,000 15,540 0.1850 1.358 1.358 1.468 1.358 1.358 11,441 1.3583 0.00%
2006-03-24 0 0.185 0.185 0.200 - - 0 0 - 1.358 1.358 1.468 - - 0 - 0.00%
2006-03-23 0 0.185 0.185 0.188 - - 0 0 - 1.358 1.358 1.380 - - 0 - 0.54%
2006-03-22 0 0.184 0.180 0.199 0.184 0.185 270,000 49,710 0.1841 1.351 1.322 1.461 1.351 1.358 36,775 1.3517 0.55%
2006-03-21 0 0.183 0.183 - 0.183 0.183 66,000 12,078 0.1830 1.344 1.344 - 1.344 1.344 8,989 1.3436 -1.61%
2006-03-20 0 0.186 0.185 0.198 0.183 0.186 312,000 57,450 0.1841 1.366 1.358 1.454 1.344 1.366 42,495 1.3519 -4.62%
2006-03-17 0 0.195 0.183 0.200 - - 0 0 - 1.432 1.344 1.468 - - 0 - 0.00%
2006-03-16 0 0.195 0.195 0.200 0.195 0.195 78,000 15,210 0.1950 1.432 1.432 1.468 1.432 1.432 10,624 1.4317 -2.50%
2006-03-15 0 0.200 0.190 0.200 - - 0 0 - 1.468 1.395 1.468 - - 0 - 0.00%
2006-03-14 0 0.200 0.185 0.200 - - 0 0 - 1.468 1.358 1.468 - - 0 - 0.00%
2006-03-13 0 0.200 0.184 0.200 - - 0 0 - 1.468 1.351 1.468 - - 0 - 0.00%
2006-03-10 0 0.200 0.183 0.200 0.183 0.200 240,000 45,450 0.1894 1.468 1.344 1.468 1.344 1.468 32,689 1.3904 0.00%
2006-03-09 0 0.200 0.190 0.200 0.199 0.200 216,000 43,140 0.1997 1.468 1.395 1.468 1.461 1.468 29,420 1.4664 4.71%
2006-03-08 0 0.191 0.191 0.200 0.190 0.190 36,000 6,840 0.1900 1.402 1.402 1.468 1.395 1.395 4,903 1.3950 1.60%
2006-03-07 0 0.188 0.183 0.188 0.187 0.188 144,000 26,994 0.1875 1.380 1.344 1.380 1.373 1.380 19,613 1.3763 -1.05%
2006-03-06 0 0.190 0.190 0.205 0.187 0.198 78,000 14,814 0.1899 1.395 1.395 1.505 1.373 1.454 10,624 1.3944 -7.32%
2006-03-03 0 0.205 0.200 0.205 0.200 0.205 114,000 22,830 0.2003 1.505 1.468 1.505 1.468 1.505 15,527 1.4703 3.54%
2006-03-02 0 0.198 0.198 0.205 - - 0 0 - 1.454 1.454 1.505 - - 0 - 1.02%
2006-03-01 0 0.196 0.196 0.199 0.195 0.199 108,000 21,360 0.1978 1.439 1.439 1.461 1.432 1.461 14,710 1.4521 -3.45%
2006-02-28 0 0.203 0.199 0.205 0.203 0.205 402,000 81,978 0.2039 1.490 1.461 1.505 1.490 1.505 54,754 1.4972 -0.98%
2006-02-27 0 0.205 0.200 0.205 0.200 0.205 18,000 3,660 0.2033 1.505 1.468 1.505 1.468 1.505 2,452 1.4929 2.50%
2006-02-24 0 0.200 0.199 0.220 0.196 0.200 486,000 97,128 0.1999 1.468 1.461 1.615 1.439 1.468 66,195 1.4673 2.04%
2006-02-23 0 0.196 0.195 0.216 0.195 0.217 66,000 13,362 0.2025 1.439 1.432 1.586 1.432 1.593 8,989 1.4864 -10.09%
2006-02-22 0 0.218 - 0.218 - - 0 0 - 1.601 - 1.601 - - 0 - 0.00%
2006-02-21 0 0.218 0.210 0.218 0.218 0.218 24,000 5,196 0.2165 1.601 1.542 1.601 1.601 1.601 3,269 1.5895 1.40%
2006-02-20 0 0.215 0.212 0.215 - - 0 0 - 1.579 1.556 1.579 - - 0 - 0.00%
2006-02-17 0 0.215 0.202 0.215 0.190 0.215 354,000 72,660 0.2053 1.579 1.483 1.579 1.395 1.579 48,216 1.5070 2.87%
2006-02-16 0 0.209 0.209 0.210 0.201 0.215 390,000 83,010 0.2128 1.534 1.534 1.542 1.476 1.579 53,119 1.5627 4.50%
2006-02-15 0 0.200 0.195 0.205 0.190 0.200 516,000 102,090 0.1978 1.468 1.432 1.505 1.395 1.468 70,281 1.4526 5.26%
2006-02-14 0 0.190 0.190 0.204 0.180 0.185 168,000 30,780 0.1832 1.395 1.395 1.498 1.322 1.358 22,882 1.3452 5.56%
2006-02-13 0 0.180 0.180 0.195 0.175 0.180 132,000 23,160 0.1755 1.322 1.322 1.432 1.285 1.322 17,979 1.2882 11.80%
2006-02-10 0 0.161 0.175 0.203 0.161 0.200 852,000 166,212 0.1951 1.182 1.285 1.490 1.182 1.468 116,045 1.4323 -19.10%
2006-02-09 0 0.199 0.199 0.200 0.194 0.200 1,380,000 269,718 0.1954 1.461 1.461 1.468 1.424 1.468 187,961 1.4350 4.19%
2006-02-08 0 0.191 0.191 0.197 0.165 0.183 84,000 14,076 0.1676 1.402 1.402 1.446 1.211 1.344 11,441 1.2303 -3.05%
2006-02-07 0 0.197 0.195 0.199 - - 30,000 5,970 0.1990 1.446 1.432 1.461 - - 4,086 1.4611 0.00%
2006-02-06 0 0.197 0.197 0.200 0.197 0.200 630,000 125,688 0.1995 1.446 1.446 1.468 1.446 1.468 85,808 1.4648 -1.50%
2006-02-03 0 0.200 0.183 0.200 0.190 0.200 24,000 4,620 0.1925 1.468 1.344 1.468 1.395 1.468 3,269 1.4133 0.00%
2006-02-02 0 0.200 0.180 0.200 0.200 0.200 60,000 12,000 0.2000 1.468 1.322 1.468 1.468 1.468 8,172 1.4684 5.26%
2006-02-01 0 0.190 0.190 0.200 0.180 0.180 18,000 3,240 0.1800 1.395 1.395 1.468 1.322 1.322 2,452 1.3216 0.00%
2006-01-27 0 0.190 0.190 0.198 0.190 0.215 294,000 59,130 0.2011 1.395 1.395 1.454 1.395 1.579 40,044 1.4766 -2.56%
2006-01-26 0 0.195 0.190 0.195 0.190 0.195 366,000 69,780 0.1907 1.432 1.395 1.432 1.395 1.432 49,850 1.3998 6.56%
2006-01-25 0 0.183 0.183 0.190 0.174 0.174 18,000 3,132 0.1740 1.344 1.344 1.395 1.278 1.278 2,452 1.2775 5.78%
2006-01-24 0 0.173 0.173 0.190 0.173 0.190 132,000 24,216 0.1835 1.270 1.270 1.395 1.270 1.395 17,979 1.3469 -3.89%
2006-01-23 0 0.180 0.180 0.190 0.172 0.180 36,000 6,240 0.1733 1.322 1.322 1.395 1.263 1.322 4,903 1.2726 0.00%
2006-01-20 0 0.180 0.180 0.181 0.175 0.175 318,000 55,650 0.1750 1.322 1.322 1.329 1.285 1.285 43,313 1.2848 4.65%
2006-01-19 0 0.172 0.172 0.180 0.171 0.172 66,000 11,310 0.1714 1.263 1.263 1.322 1.255 1.263 8,989 1.2581 1.18%
2006-01-18 0 0.170 0.160 0.170 - - 0 0 - 1.248 1.175 1.248 - - 0 - 0.00%
2006-01-17 0 0.170 0.163 0.170 0.163 0.170 36,000 6,078 0.1688 1.248 1.197 1.248 1.197 1.248 4,903 1.2396 0.00%
2006-01-16 0 0.170 0.170 0.175 0.163 0.170 36,000 5,910 0.1642 1.248 1.248 1.285 1.197 1.248 4,903 1.2053 4.94%
2006-01-13 0 0.162 0.162 0.170 - - 24,000 3,888 0.1620 1.189 1.189 1.248 - - 3,269 1.1894 0.00%
2006-01-12 0 0.162 0.162 0.170 0.150 0.166 192,000 30,414 0.1584 1.189 1.189 1.248 1.101 1.219 26,151 1.1630 -2.41%
2006-01-11 0 0.166 0.166 0.170 - - 0 0 - 1.219 1.219 1.248 - - 0 - 3.11%
2006-01-10 0 0.161 0.160 0.185 0.160 0.169 150,000 24,600 0.1640 1.182 1.175 1.358 1.175 1.241 20,431 1.2041 -10.56%
2006-01-09 0 0.180 0.169 0.185 0.180 0.189 84,000 15,336 0.1826 1.322 1.241 1.358 1.322 1.388 11,441 1.3404 -4.76%
2006-01-06 0 0.189 - 0.189 - - 0 0 - 1.388 - 1.388 - - 0 - 0.00%
2006-01-05 0 0.189 - 0.189 0.198 0.205 78,000 15,528 0.1991 1.388 - 1.388 1.454 1.505 10,624 1.4616 -0.53%
2006-01-04 0 0.190 - 0.195 0.190 0.190 438,000 83,220 0.1900 1.395 - 1.432 1.395 1.395 59,657 1.3950 2.70%
2006-01-03 0 0.185 0.168 - - - 0 0 - 1.358 1.233 - - - 0 - 0.00%
2005-12-30 0 0.185 0.169 0.190 - - 30,000 5,550 0.1850 1.358 1.241 1.395 - - 4,086 1.3583 0.00%
2005-12-29 0 0.185 - 0.185 - - 0 0 - 1.358 - 1.358 - - 0 - 0.00%
2005-12-28 0 0.185 0.185 0.188 0.185 0.185 6,000 1,110 0.1850 1.358 1.358 1.380 1.358 1.358 817 1.3583 0.00%
2005-12-23 0 0.185 - 0.185 0.190 0.190 66,000 12,540 0.1900 1.358 - 1.358 1.395 1.395 8,989 1.3950 2.78%
2005-12-22 0 0.180 0.175 0.180 - - 0 0 - 1.322 1.285 1.322 - - 0 - 0.00%
2005-12-21 0 0.180 - 0.190 - - 0 0 - 1.322 - 1.395 - - 0 - 0.00%
2005-12-20 0 0.180 0.180 0.185 - - 0 0 - 1.322 1.322 1.358 - - 0 - 2.86%
2005-12-19 0 0.175 0.171 0.180 0.171 0.175 570,000 98,670 0.1731 1.285 1.255 1.322 1.255 1.285 77,636 1.2709 2.34%
2005-12-16 0 0.171 0.168 0.171 - - 0 0 - 1.255 1.233 1.255 - - 0 - 0.00%
2005-12-15 0 0.171 0.165 0.171 - - 0 0 - 1.255 1.211 1.255 - - 0 - -0.58%
2005-12-14 0 0.172 0.160 0.178 - - 24,000 4,248 0.1770 1.263 1.175 1.307 - - 3,269 1.2995 0.00%
2005-12-13 0 0.172 - 0.175 - - 0 0 - 1.263 - 1.285 - - 0 - 0.00%
2005-12-12 0 0.172 0.172 - 0.170 0.172 126,000 21,648 0.1718 1.263 1.263 - 1.248 1.263 17,162 1.2614 0.00%
2005-12-09 0 0.172 0.168 - 0.160 0.176 264,000 45,216 0.1713 1.263 1.233 - 1.175 1.292 35,958 1.2575 4.24%
2005-12-08 0 0.165 0.165 - 0.160 0.165 18,000 2,940 0.1633 1.211 1.211 - 1.175 1.211 2,452 1.1992 0.00%
2005-12-07 0 0.165 0.165 - 0.163 0.165 48,000 7,860 0.1638 1.211 1.211 - 1.197 1.211 6,538 1.2022 0.00%
2005-12-06 0 0.165 0.165 - 0.163 0.163 18,000 2,934 0.1630 1.211 1.211 - 1.197 1.197 2,452 1.1967 3.13%
2005-12-05 0 0.160 0.160 - 0.160 0.160 510,000 81,600 0.1600 1.175 1.175 - 1.175 1.175 69,464 1.1747 3.23%
2005-12-02 0 0.155 0.155 - - - 0 0 - 1.138 1.138 - - - 0 - 1.31%
2005-12-01 0 0.153 0.152 0.170 - - 0 0 - 1.123 1.116 1.248 - - 0 - 0.00%
2005-11-30 0 0.153 0.153 - 0.153 0.153 6,000 918 0.1530 1.123 1.123 - 1.123 1.123 817 1.1233 0.66%
2005-11-29 0 0.152 0.152 0.160 0.152 0.152 24,000 3,648 0.1520 1.116 1.116 1.175 1.116 1.116 3,269 1.1160 0.00%
2005-11-28 0 0.152 0.152 - 0.152 0.152 96,000 14,592 0.1520 1.116 1.116 - 1.116 1.116 13,076 1.1160 0.00%
2005-11-25 0 0.152 0.152 - - - 0 0 - 1.116 1.116 - - - 0 - 1.33%
2005-11-24 0 0.150 0.150 - 0.150 0.160 42,000 6,360 0.1514 1.101 1.101 - 1.101 1.175 5,721 1.1118 0.00%
2005-11-23 0 0.150 0.146 0.150 - - 0 0 - 1.101 1.072 1.101 - - 0 - -6.25%
2005-11-22 0 0.160 0.146 - - - 0 0 - 1.175 1.072 - - - 0 - 0.00%
2005-11-21 0 0.160 0.150 0.180 - - 0 0 - 1.175 1.101 1.322 - - 0 - 0.00%
2005-11-18 0 0.160 0.150 0.160 0.160 0.160 66,000 10,560 0.1600 1.175 1.101 1.175 1.175 1.175 8,989 1.1747 0.00%
2005-11-17 0 0.160 0.160 0.250 0.150 0.160 78,000 12,420 0.1592 1.175 1.175 1.835 1.101 1.175 10,624 1.1691 0.00%
2005-11-16 0 0.160 0.150 0.160 - - 0 0 - 1.175 1.101 1.175 - - 0 - -5.88%
2005-11-15 0 0.170 0.150 - - - 0 0 - 1.248 1.101 - - - 0 - 0.00%
2005-11-14 0 0.170 0.150 0.170 0.170 0.190 12,000 2,160 0.1800 1.248 1.101 1.248 1.248 1.395 1,634 1.3216 -10.53%
2005-11-11 0 0.190 - 0.190 0.190 0.190 18,000 3,420 0.1900 1.395 - 1.395 1.395 1.395 2,452 1.3950 11.76%
2005-11-10 0 0.170 0.160 0.170 0.170 0.170 12,000 2,040 0.1700 1.248 1.175 1.248 1.248 1.248 1,634 1.2481 0.00%
2005-11-09 0 0.170 0.170 0.185 - - 0 0 - 1.248 1.248 1.358 - - 0 - 3.03%
2005-11-08 0 0.165 0.165 - 0.164 0.165 54,000 8,886 0.1646 1.211 1.211 - 1.204 1.211 7,355 1.2082 0.61%
2005-11-07 0 0.164 0.146 0.166 0.164 0.164 6,000 984 0.1640 1.204 1.072 1.219 1.204 1.204 817 1.2041 0.00%
2005-11-04 0 0.164 0.164 0.165 - - 0 0 - 1.204 1.204 1.211 - - 0 - 13.10%
2005-11-03 0 0.145 0.136 0.165 - - 0 0 - 1.065 0.999 1.211 - - 0 - 0.00%
2005-11-02 0 0.145 0.145 0.166 0.145 0.145 30,000 4,368 0.1456 1.065 1.065 1.219 1.065 1.065 4,086 1.0690 0.00%
2005-11-01 0 0.145 0.145 0.165 - - 0 0 - 1.065 1.065 1.211 - - 0 - 0.00%
2005-10-31 0 0.145 0.145 0.165 - - 0 0 - 1.065 1.065 1.211 - - 0 - 0.00%
2005-10-28 0 0.145 0.140 0.180 - - 0 0 - 1.065 1.028 1.322 - - 0 - 0.00%
2005-10-27 0 0.145 0.145 0.169 0.145 0.145 48,000 6,960 0.1450 1.065 1.065 1.241 1.065 1.065 6,538 1.0646 -9.38%
2005-10-26 0 0.160 - 0.170 0.160 0.161 60,000 9,630 0.1605 1.175 - 1.248 1.175 1.182 8,172 1.1784 -5.88%
2005-10-25 0 0.170 0.160 0.170 - - 0 0 - 1.248 1.175 1.248 - - 0 - 0.00%
2005-10-24 0 0.170 0.160 0.170 0.170 0.170 144,000 24,480 0.1700 1.248 1.175 1.248 1.248 1.248 19,613 1.2481 0.00%
2005-10-21 0 0.170 - 0.170 - - 0 0 - 1.248 - 1.248 - - 0 - 0.00%
2005-10-20 0 0.170 0.150 0.170 0.170 0.170 6,000 1,020 0.1700 1.248 1.101 1.248 1.248 1.248 817 1.2481 6.25%
2005-10-19 0 0.160 0.140 0.170 0.160 0.160 24,000 3,840 0.1600 1.175 1.028 1.248 1.175 1.175 3,269 1.1747 -5.88%
2005-10-18 0 0.170 0.162 0.170 - - 120,000 20,400 0.1700 1.248 1.189 1.248 - - 16,344 1.2481 0.00%
2005-10-17 0 0.170 0.160 0.170 0.170 0.170 6,000 1,020 0.1700 1.248 1.175 1.248 1.248 1.248 817 1.2481 6.25%
2005-10-14 0 0.160 0.155 0.200 0.160 0.169 90,000 14,724 0.1636 1.175 1.138 1.468 1.175 1.241 12,258 1.2011 -11.11%
2005-10-13 0 0.180 0.160 0.180 0.180 0.180 18,000 3,240 0.1800 1.322 1.175 1.322 1.322 1.322 2,452 1.3216 0.00%
2005-10-12 0 0.180 0.180 0.199 - - 0 0 - 1.322 1.322 1.461 - - 0 - 0.00%
2005-10-10 0 0.180 0.180 0.196 - - 6,000 1,176 0.1960 1.322 1.322 1.439 - - 817 1.4390 0.00%
2005-10-07 0 0.180 0.160 0.180 0.180 0.180 90,000 16,200 0.1800 1.322 1.175 1.322 1.322 1.322 12,258 1.3216 -10.00%
2005-10-06 0 0.200 0.182 0.216 0.200 0.200 18,000 3,600 0.2000 1.468 1.336 1.586 1.468 1.468 2,452 1.4684 0.00%
2005-10-05 0 0.200 0.179 0.200 0.200 0.200 120,000 24,000 0.2000 1.468 1.314 1.468 1.468 1.468 16,344 1.4684 10.50%
2005-10-04 0 0.181 - 0.197 - - 0 0 - 1.329 - 1.446 - - 0 - 0.00%
2005-10-03 0 0.181 0.181 0.197 - - 0 0 - 1.329 1.329 1.446 - - 0 - 0.00%
2005-09-30 0 0.181 0.180 0.181 0.181 0.181 24,000 4,344 0.1810 1.329 1.322 1.329 1.329 1.329 3,269 1.3289 0.00%
2005-09-29 0 0.181 0.181 0.195 0.180 0.195 30,000 5,502 0.1834 1.329 1.329 1.432 1.322 1.432 4,086 1.3465 0.56%
2005-09-28 0 0.180 0.180 0.194 - - 0 0 - 1.322 1.322 1.424 - - 0 - 2.27%
2005-09-27 0 0.176 0.176 0.180 0.175 0.175 108,000 18,900 0.1750 1.292 1.292 1.322 1.285 1.285 14,710 1.2848 -4.86%
2005-09-26 0 0.185 0.175 0.185 0.185 0.186 204,000 37,764 0.1851 1.358 1.285 1.358 1.358 1.366 27,785 1.3591 -4.15%
2005-09-23 0 0.193 0.186 0.193 - - 0 0 - 1.417 1.366 1.417 - - 0 - 0.00%
2005-09-22 0 0.193 0.190 0.195 0.193 0.193 300,000 57,900 0.1930 1.417 1.395 1.432 1.417 1.417 40,861 1.4170 1.58%
2005-09-21 0 0.190 0.185 0.190 0.190 0.190 300,000 57,000 0.1900 1.395 1.358 1.395 1.395 1.395 40,861 1.3950 0.00%
2005-09-20 0 0.190 - 0.190 0.190 0.195 48,000 9,330 0.1944 1.395 - 1.395 1.395 1.432 6,538 1.4271 -1.04%
2005-09-16 0 0.192 - 0.192 0.192 0.195 138,000 26,550 0.1924 1.410 - 1.410 1.410 1.432 18,796 1.4125 1.05%
2005-09-15 0 0.190 0.190 - 0.190 0.190 54,000 10,260 0.1900 1.395 1.395 - 1.395 1.395 7,355 1.3950 0.00%
2005-09-14 0 0.190 0.182 0.190 0.190 0.200 60,000 11,460 0.1910 1.395 1.336 1.395 1.395 1.468 8,172 1.4023 -4.04%
2005-09-13 0 0.198 0.190 0.198 0.210 0.210 6,000 1,260 0.2100 1.454 1.395 1.454 1.542 1.542 817 1.5418 -1.00%
2005-09-12 0 0.200 0.190 0.205 - - 0 0 - 1.468 1.395 1.505 - - 0 - 0.00%
2005-09-09 0 0.200 0.199 0.200 0.164 0.200 540,000 99,684 0.1846 1.468 1.461 1.468 1.204 1.468 73,550 1.3553 0.00%
2005-09-08 0 0.200 0.200 - 0.200 0.200 12,000 2,400 0.2000 1.468 1.468 - 1.468 1.468 1,634 1.4684 0.00%
2005-09-07 0 0.200 0.189 0.200 - - 0 0 - 1.468 1.388 1.468 - - 0 - 0.00%
2005-09-06 0 0.200 0.195 0.200 0.200 0.215 222,000 46,740 0.2105 1.468 1.432 1.468 1.468 1.579 30,237 1.5458 0.00%
2005-09-05 0 0.200 0.200 0.215 0.200 0.200 132,000 26,400 0.2000 1.468 1.468 1.579 1.468 1.468 17,979 1.4684 -6.98%
2005-09-02 0 0.215 0.215 0.230 0.215 0.215 252,000 54,180 0.2150 1.579 1.579 1.689 1.579 1.579 34,323 1.5785 -2.27%
2005-09-01 0 0.220 0.220 0.230 0.220 0.220 18,000 3,960 0.2200 1.615 1.615 1.689 1.615 1.615 2,452 1.6152 2.33%
2005-08-31 0 0.215 0.215 0.220 0.215 0.215 600,000 129,000 0.2150 1.579 1.579 1.615 1.579 1.579 81,722 1.5785 0.00%
2005-08-30 0 0.215 0.215 0.220 0.215 0.215 144,000 30,960 0.2150 1.579 1.579 1.615 1.579 1.579 19,613 1.5785 0.00%
2005-08-29 0 0.215 0.215 0.220 0.215 0.215 204,000 43,860 0.2150 1.579 1.579 1.615 1.579 1.579 27,785 1.5785 -2.27%
2005-08-26 0 0.220 0.215 0.230 - - 0 0 - 1.615 1.579 1.689 - - 0 - 0.00%
2005-08-25 0 0.220 0.216 0.220 0.220 0.220 78,000 17,160 0.2200 1.615 1.586 1.615 1.615 1.615 10,624 1.6152 2.33%
2005-08-24 0 0.215 0.210 0.215 - - 0 0 - 1.579 1.542 1.579 - - 0 - 0.00%
2005-08-23 0 0.215 0.215 - 0.215 0.220 264,000 57,480 0.2177 1.579 1.579 - 1.579 1.615 35,958 1.5985 0.00%
2005-08-22 0 0.215 0.215 0.230 0.210 0.210 456,000 95,760 0.2100 1.579 1.579 1.689 1.542 1.542 62,109 1.5418 -4.44%
2005-08-19 0 0.225 0.210 0.225 0.225 0.225 126,000 28,350 0.2250 1.652 1.542 1.652 1.652 1.652 17,162 1.6519 -2.17%
2005-08-18 0 0.230 0.204 0.230 0.230 0.230 216,000 49,680 0.2300 1.689 1.498 1.689 1.689 1.689 29,420 1.6887 4.55%
2005-08-17 0 0.220 0.215 0.230 - - 0 0 - 1.615 1.579 1.689 - - 0 - 0.00%
2005-08-16 0 0.220 0.220 0.230 0.220 0.248 90,000 21,048 0.2339 1.615 1.615 1.689 1.615 1.821 12,258 1.7170 -11.29%
2005-08-15 0 0.248 0.210 0.248 0.230 0.275 48,000 11,550 0.2406 1.821 1.542 1.821 1.689 2.019 6,538 1.7667 20.98%
2005-08-12 0 0.205 0.200 - 0.205 0.205 18,000 3,690 0.2050 1.505 1.468 - 1.505 1.505 2,452 1.5051 5.13%
2005-08-11 0 0.195 0.195 0.210 - - 0 0 - 1.432 1.432 1.542 - - 0 - 1.04%
2005-08-10 0 0.193 0.193 0.200 0.192 0.194 30,000 5,772 0.1924 1.417 1.417 1.468 1.410 1.424 4,086 1.4126 1.58%
2005-08-09 0 0.190 0.190 - 0.182 0.210 576,000 117,456 0.2039 1.395 1.395 - 1.336 1.542 78,453 1.4971 4.40%
2005-08-08 0 0.182 0.182 0.200 0.182 0.196 438,000 82,752 0.1889 1.336 1.336 1.468 1.336 1.439 59,657 1.3871 -4.21%
2005-08-05 0 0.190 0.188 0.195 0.190 0.250 672,000 131,580 0.1958 1.395 1.380 1.432 1.395 1.835 91,529 1.4376 5.56%
2005-08-04 0 0.180 0.170 0.190 0.180 0.182 234,000 42,504 0.1816 1.322 1.248 1.395 1.322 1.336 31,872 1.3336 0.00%
2005-08-03 0 0.180 0.179 0.188 0.180 0.190 612,000 112,566 0.1839 1.322 1.314 1.380 1.322 1.395 83,356 1.3504 -0.55%
2005-08-02 0 0.181 0.178 - 0.180 0.181 564,000 102,228 0.1813 1.329 1.307 - 1.322 1.329 76,819 1.3308 -4.74%
2005-08-01 0 0.190 0.181 0.198 0.190 0.190 204,000 38,760 0.1900 1.395 1.329 1.454 1.395 1.395 27,785 1.3950 0.00%
2005-07-29 0 0.190 0.189 0.190 0.165 0.190 558,000 99,402 0.1781 1.395 1.388 1.395 1.211 1.395 76,001 1.3079 0.00%
2005-07-28 0 0.190 0.183 0.190 0.190 0.190 18,000 3,420 0.1900 1.395 1.344 1.395 1.395 1.395 2,452 1.3950 0.00%
2005-07-27 0 0.190 0.185 - - - 0 0 - 1.395 1.358 - - - 0 - 0.00%
2005-07-26 0 0.190 0.187 - 0.189 0.190 156,000 29,610 0.1898 1.395 1.373 - 1.388 1.395 21,248 1.3936 0.00%
2005-07-25 0 0.190 - 0.190 0.190 0.190 24,000 4,560 0.1900 1.395 - 1.395 1.395 1.395 3,269 1.3950 -5.00%
2005-07-22 0 0.200 0.190 0.200 0.200 0.200 18,000 3,600 0.2000 1.468 1.395 1.468 1.468 1.468 2,452 1.4684 0.00%
2005-07-21 0 0.200 - 0.200 0.192 0.200 336,000 65,040 0.1936 1.468 - 1.468 1.410 1.468 45,764 1.4212 0.00%
2005-07-20 0 0.200 - 0.200 - - 0 0 - 1.468 - 1.468 - - 0 - 0.00%
2005-07-19 0 0.200 0.192 0.220 0.200 0.200 102,000 20,400 0.2000 1.468 1.410 1.615 1.468 1.468 13,893 1.4684 0.00%
2005-07-18 0 0.200 0.200 - - - 0 0 - 1.468 1.468 - - - 0 - 0.00%
2005-07-15 0 0.200 - 0.200 0.200 0.202 96,000 19,296 0.2010 1.468 - 1.468 1.468 1.483 13,076 1.4757 -4.76%
2005-07-14 0 0.210 0.202 0.210 - - 0 0 - 1.542 1.483 1.542 - - 0 - 0.00%
2005-07-13 0 0.210 - 0.230 0.210 0.210 156,000 32,760 0.2100 1.542 - 1.689 1.542 1.542 21,248 1.5418 0.00%
2005-07-12 0 0.210 0.200 0.210 0.200 0.210 24,000 4,920 0.2050 1.542 1.468 1.542 1.468 1.542 3,269 1.5051 -4.55%
2005-07-11 0 0.220 - 0.220 - - 0 0 - 1.615 - 1.615 - - 0 - 0.00%
2005-07-08 0 0.220 - 0.240 - - 0 0 - 1.615 - 1.762 - - 0 - 0.00%
2005-07-07 0 0.220 - 0.240 - - 0 0 - 1.615 - 1.762 - - 0 - 0.00%
2005-07-06 0 0.220 - 0.220 - - 0 0 - 1.615 - 1.615 - - 0 - 0.00%
2005-07-05 0 0.220 - 0.220 0.220 0.220 12,000 2,640 0.2200 1.615 - 1.615 1.615 1.615 1,634 1.6152 0.00%
2005-07-04 0 0.220 - 0.220 - - 24,000 5,304 0.2210 1.615 - 1.615 - - 3,269 1.6226 0.00%
2005-06-30 0 0.220 - 0.220 - - 0 0 - 1.615 - 1.615 - - 0 - 0.00%
2005-06-29 0 0.220 - - 0.220 0.220 186,000 40,920 0.2200 1.615 - - 1.615 1.615 25,334 1.6152 0.00%
2005-06-28 0 0.220 - 0.220 - - 0 0 - 1.615 - 1.615 - - 0 - 0.00%
2005-06-27 0 0.220 - 0.220 0.220 0.220 108,000 23,760 0.2200 1.615 - 1.615 1.615 1.615 14,710 1.6152 0.00%
2005-06-24 0 0.220 - 0.220 0.220 0.220 18,000 3,960 0.2200 1.615 - 1.615 1.615 1.615 2,452 1.6152 -3.51%
2005-06-23 0 0.228 - 0.228 0.228 0.229 138,000 31,482 0.2281 1.674 - 1.674 1.674 1.681 18,796 1.6749 0.00%
2005-06-22 0 0.228 0.228 0.229 0.228 0.228 18,000 4,104 0.2280 1.674 1.674 1.681 1.674 1.674 2,452 1.6740 0.00%
2005-06-21 0 0.228 - 0.228 - - 0 0 - 1.674 - 1.674 - - 0 - 0.00%
2005-06-20 0 0.228 0.228 0.229 - - 0 0 - 1.674 1.674 1.681 - - 0 - 0.00%
2005-06-17 0 0.228 - 0.228 - - 0 0 - 1.674 - 1.674 - - 0 - -0.87%
2005-06-16 0 0.230 - 0.230 0.230 0.230 6,000 1,380 0.2300 1.689 - 1.689 1.689 1.689 817 1.6887 0.00%
2005-06-15 0 0.230 0.230 - - - 0 0 - 1.689 1.689 - - - 0 - 0.00%
2005-06-14 0 0.230 - - 0.230 0.230 12,000 2,760 0.2300 1.689 - - 1.689 1.689 1,634 1.6887 -1.71%
2005-06-13 0 0.234 - 0.234 0.234 0.234 6,000 1,404 0.2340 1.718 - 1.718 1.718 1.718 817 1.7180 -0.43%
2005-06-10 0 0.235 - 0.235 0.235 0.235 138,000 32,430 0.2350 1.725 - 1.725 1.725 1.725 18,796 1.7254 0.00%
2005-06-09 0 0.235 0.235 0.239 0.235 0.235 36,000 8,460 0.2350 1.725 1.725 1.755 1.725 1.725 4,903 1.7254 -2.08%
2005-06-08 0 0.240 - 0.240 0.240 0.250 60,000 14,730 0.2455 1.762 - 1.762 1.762 1.835 8,172 1.8025 -1.64%
2005-06-07 0 0.244 0.240 0.244 - - 0 0 - 1.791 1.762 1.791 - - 0 - 0.00%
2005-06-06 0 0.244 0.240 0.244 0.244 0.244 120,000 29,280 0.2440 1.791 1.762 1.791 1.791 1.791 16,344 1.7914 -0.41%
2005-06-03 0 0.245 - 0.250 - - 0 0 - 1.799 - 1.835 - - 0 - 0.00%
2005-06-02 0 0.245 - 0.245 - - 0 0 - 1.799 - 1.799 - - 0 - -2.00%
2005-06-01 0 0.250 - 0.250 - - 0 0 - 1.835 - 1.835 - - 0 - 0.00%
2005-05-31 0 0.250 - 0.250 - - 0 0 - 1.835 - 1.835 - - 0 - 0.00%
2005-05-30 0 0.250 - 0.270 - - 0 0 - 1.835 - 1.982 - - 0 - 0.00%
2005-05-27 0 0.250 - 0.250 - - 0 0 - 1.835 - 1.835 - - 0 - -3.85%
2005-05-26 0 0.260 - 0.260 0.260 0.260 60,000 15,600 0.2600 1.909 - 1.909 1.909 1.909 8,172 1.9089 4.84%
2005-05-25 0 0.248 0.248 0.260 0.248 0.248 30,000 7,440 0.2480 1.821 1.821 1.909 1.821 1.821 4,086 1.8208 3.33%
2005-05-24 0 0.240 0.240 0.250 0.240 0.240 60,000 14,400 0.2400 1.762 1.762 1.835 1.762 1.762 8,172 1.7621 -4.00%
2005-05-23 0 0.250 - 0.250 - - 0 0 - 1.835 - 1.835 - - 0 - 0.00%
2005-05-20 0 0.250 - 0.260 - - 0 0 - 1.835 - 1.909 - - 0 - 0.00%
2005-05-19 0 0.250 - 0.260 0.250 0.250 30,000 7,500 0.2500 1.835 - 1.909 1.835 1.835 4,086 1.8355 0.00%
2005-05-18 0 0.250 - 0.250 - - 0 0 - 1.835 - 1.835 - - 0 - 0.00%
2005-05-17 0 0.250 - 0.250 0.250 0.250 174,000 43,500 0.2500 1.835 - 1.835 1.835 1.835 23,699 1.8355 -3.85%
2005-05-13 0 0.260 0.250 0.265 - - 6,000 1,560 0.2600 1.909 1.835 1.946 - - 817 1.9089 0.00%
2005-05-12 0 0.260 - 0.270 0.250 0.260 264,000 68,400 0.2591 1.909 - 1.982 1.835 1.909 35,958 1.9022 4.00%
2005-05-11 0 0.250 0.250 0.270 0.250 0.250 66,000 16,500 0.2500 1.835 1.835 1.982 1.835 1.835 8,989 1.8355 -5.66%
2005-05-10 0 0.265 0.255 0.265 0.265 0.270 12,000 3,210 0.2675 1.946 1.872 1.946 1.946 1.982 1,634 1.9640 -3.64%
2005-05-09 0 0.275 0.260 0.285 - - 0 0 - 2.019 1.909 2.092 - - 0 - 0.00%
2005-05-06 0 0.275 - 0.300 - - 0 0 - 2.019 - 2.203 - - 0 - 0.00%
2005-05-05 0 0.275 - 0.300 - - 0 0 - 2.019 - 2.203 - - 0 - 0.00%
2005-05-04 0 0.275 - 0.290 - - 0 0 - 2.019 - 2.129 - - 0 - 0.00%
2005-05-03 0 0.275 - 0.290 - - 0 0 - 2.019 - 2.129 - - 0 - 0.00%
2005-04-29 0 0.275 0.255 0.275 - - 0 0 - 2.019 1.872 2.019 - - 0 - 0.00%
2005-04-28 0 0.275 - 0.290 - - 0 0 - 2.019 - 2.129 - - 0 - 0.00%
2005-04-27 0 0.275 - 0.290 - - 0 0 - 2.019 - 2.129 - - 0 - 0.00%
2005-04-26 0 0.275 0.230 0.290 0.275 0.275 114,000 31,350 0.2750 2.019 1.689 2.129 2.019 2.019 15,527 2.0190 0.00%
2005-04-25 0 0.275 0.275 0.280 0.275 0.275 6,000 1,650 0.2750 2.019 2.019 2.056 2.019 2.019 817 2.0190 1.85%
2005-04-22 0 0.270 0.270 0.290 0.270 0.280 18,000 4,980 0.2767 1.982 1.982 2.129 1.982 2.056 2,452 2.0313 -6.90%
2005-04-21 0 0.290 0.270 0.290 0.290 0.290 6,000 1,740 0.2900 2.129 1.982 2.129 2.129 2.129 817 2.1292 -3.33%
2005-04-20 0 0.300 0.270 0.300 0.290 0.300 156,000 45,300 0.2904 2.203 1.982 2.203 2.129 2.203 21,248 2.1320 9.09%
2005-04-19 0 0.275 0.275 0.290 0.270 0.270 12,000 3,240 0.2700 2.019 2.019 2.129 1.982 1.982 1,634 1.9823 1.85%
2005-04-18 0 0.270 - 0.270 0.270 0.270 84,000 22,680 0.2700 1.982 - 1.982 1.982 1.982 11,441 1.9823 -1.82%
2005-04-15 0 0.275 0.265 0.275 0.250 0.275 78,000 20,580 0.2638 2.019 1.946 2.019 1.835 2.019 10,624 1.9371 3.77%
2005-04-14 0 0.265 0.260 0.280 0.265 0.265 30,000 7,950 0.2650 1.946 1.909 2.056 1.946 1.946 4,086 1.9456 -5.36%
2005-04-13 0 0.280 0.270 0.280 - - 12,000 3,240 0.2700 2.056 1.982 2.056 - - 1,634 1.9823 0.00%
2005-04-12 0 0.280 0.255 0.280 - - 0 0 - 2.056 1.872 2.056 - - 0 - 0.00%
2005-04-11 0 0.280 0.280 0.300 0.280 0.280 60,000 16,800 0.2800 2.056 2.056 2.203 2.056 2.056 8,172 2.0557 0.00%
2005-04-08 0 0.280 0.265 0.280 0.280 0.280 12,000 3,360 0.2800 2.056 1.946 2.056 2.056 2.056 1,634 2.0557 0.00%
2005-04-07 0 0.280 0.280 0.285 0.280 0.280 48,000 13,440 0.2800 2.056 2.056 2.092 2.056 2.056 6,538 2.0557 1.82%
2005-04-06 0 0.275 0.285 0.290 0.275 0.290 216,000 61,920 0.2867 2.019 2.092 2.129 2.019 2.129 29,420 2.1047 -1.79%
2005-04-04 0 0.280 0.275 0.280 0.280 0.280 90,000 25,200 0.2800 2.056 2.019 2.056 2.056 2.056 12,258 2.0557 1.82%
2005-04-01 0 0.275 0.270 0.280 - - 0 0 - 2.019 1.982 2.056 - - 0 - 0.00%
2005-03-31 0 0.275 0.275 0.280 0.260 0.260 150,000 39,000 0.2600 2.019 2.019 2.056 1.909 1.909 20,431 1.9089 1.85%
2005-03-30 0 0.270 0.260 0.280 - - 0 0 - 1.982 1.909 2.056 - - 0 - 0.00%
2005-03-29 0 0.270 0.270 0.280 0.270 0.270 6,000 1,620 0.2700 1.982 1.982 2.056 1.982 1.982 817 1.9823 -3.57%
2005-03-24 0 0.280 - 0.290 - - 0 0 - 2.056 - 2.129 - - 0 - 0.00%
2005-03-23 0 0.280 0.250 0.280 0.280 0.290 240,000 67,320 0.2805 2.056 1.835 2.056 2.056 2.129 32,689 2.0594 0.00%
2005-03-22 0 0.280 0.280 0.290 - - 0 0 - 2.056 2.056 2.129 - - 0 - 0.00%
2005-03-21 0 0.280 0.280 0.285 0.280 0.285 30,000 8,460 0.2820 2.056 2.056 2.092 2.056 2.092 4,086 2.0704 -1.75%
2005-03-18 0 0.285 0.270 0.285 0.290 0.290 42,000 12,180 0.2900 2.092 1.982 2.092 2.129 2.129 5,721 2.1292 -1.72%
2005-03-17 0 0.290 0.290 0.295 0.285 0.295 126,000 36,840 0.2924 2.129 2.129 2.166 2.092 2.166 17,162 2.1466 -1.69%
2005-03-16 0 0.295 0.285 0.295 - - 0 0 - 2.166 2.092 2.166 - - 0 - 0.00%
2005-03-15 0 0.295 0.285 0.295 0.295 0.295 150,000 44,250 0.2950 2.166 2.092 2.166 2.166 2.166 20,431 2.1659 0.00%
2005-03-14 0 0.295 0.295 0.300 - - 0 0 - 2.166 2.166 2.203 - - 0 - 0.00%
2005-03-11 0 0.295 0.270 0.295 0.300 0.300 66,000 19,800 0.3000 2.166 1.982 2.166 2.203 2.203 8,989 2.2026 0.00%
2005-03-10 0 0.295 0.265 0.295 - - 0 0 - 2.166 1.946 2.166 - - 0 - -1.67%
2005-03-09 0 0.300 0.260 0.300 - - 0 0 - 2.203 1.909 2.203 - - 0 - 0.00%
2005-03-08 0 0.300 0.250 0.300 0.300 0.300 78,000 23,400 0.3000 2.203 1.835 2.203 2.203 2.203 10,624 2.2026 1.69%
2005-03-07 0 0.295 0.295 0.300 0.295 0.295 60,000 17,700 0.2950 2.166 2.166 2.203 2.166 2.166 8,172 2.1659 0.00%
2005-03-04 0 0.295 0.285 0.295 - - 0 0 - 2.166 2.092 2.166 - - 0 - 0.00%
2005-03-03 0 0.295 0.270 0.300 - - 0 0 - 2.166 1.982 2.203 - - 0 - 0.00%
2005-03-02 0 0.295 0.295 0.300 - - 0 0 - 2.166 2.166 2.203 - - 0 - 5.36%
2005-03-01 0 0.280 0.280 0.300 0.280 0.280 126,000 35,280 0.2800 2.056 2.056 2.203 2.056 2.056 17,162 2.0557 -3.45%
2005-02-28 0 0.290 0.290 0.300 0.275 0.300 508,000 147,660 0.2907 2.129 2.129 2.203 2.019 2.203 69,191 2.1341 0.00%
2005-02-25 0 0.290 0.280 0.290 0.290 0.290 54,000 15,660 0.2900 2.129 2.056 2.129 2.129 2.129 7,355 2.1292 0.00%
2005-02-24 0 0.290 0.280 0.290 0.290 0.290 72,000 20,880 0.2900 2.129 2.056 2.129 2.129 2.129 9,807 2.1292 -3.33%
2005-02-23 0 0.300 0.290 0.300 0.290 0.300 558,000 167,160 0.2996 2.203 2.129 2.203 2.129 2.203 76,001 2.1994 1.69%
2005-02-22 0 0.295 0.290 0.295 0.295 0.295 30,000 8,850 0.2950 2.166 2.129 2.166 2.166 2.166 4,086 2.1659 -4.84%
2005-02-21 0 0.310 0.300 0.310 0.310 0.310 24,000 7,440 0.3100 2.276 2.203 2.276 2.276 2.276 3,269 2.2760 1.64%
2005-02-18 0 0.305 0.305 0.310 0.300 0.305 492,000 148,050 0.3009 2.239 2.239 2.276 2.203 2.239 67,012 2.2093 1.67%
2005-02-17 0 0.300 0.290 0.300 0.290 0.300 132,000 38,340 0.2905 2.203 2.129 2.203 2.129 2.203 17,979 2.1325 3.45%
2005-02-16 0 0.290 0.290 0.300 0.290 0.295 204,000 59,310 0.2907 2.129 2.129 2.203 2.129 2.166 27,785 2.1346 -7.94%
2005-02-15 0 0.315 0.315 0.320 0.285 0.295 222,000 63,690 0.2869 2.313 2.313 2.349 2.092 2.166 30,237 2.1063 5.00%
2005-02-14 0 0.300 0.295 0.300 0.295 0.310 120,000 36,390 0.3033 2.203 2.166 2.203 2.166 2.276 16,344 2.2264 -6.25%
2005-02-08 0 0.320 0.300 0.320 0.320 0.320 78,000 24,960 0.3200 2.349 2.203 2.349 2.349 2.349 10,624 2.3494 6.67%
2005-02-07 0 0.300 0.300 0.310 0.285 0.300 180,000 51,390 0.2855 2.203 2.203 2.276 2.092 2.203 24,517 2.0961 0.00%
2005-02-04 0 0.300 0.290 0.305 0.300 0.300 30,000 9,000 0.3000 2.203 2.129 2.239 2.203 2.203 4,086 2.2026 0.00%
2005-02-03 0 0.300 0.280 0.300 0.300 0.330 120,000 36,900 0.3075 2.203 2.056 2.203 2.203 2.423 16,344 2.2577 -3.23%
2005-02-02 0 0.310 0.300 0.310 0.330 0.330 6,000 1,980 0.3300 2.276 2.203 2.276 2.423 2.423 817 2.4228 5.08%
2005-02-01 0 0.295 0.290 0.310 0.295 0.310 372,000 110,760 0.2977 2.166 2.129 2.276 2.166 2.276 50,668 2.1860 -1.67%
2005-01-31 0 0.300 0.290 0.305 - - 0 0 - 2.203 2.129 2.239 - - 0 - 0.00%
2005-01-28 0 0.300 0.300 0.315 - - 0 0 - 2.203 2.203 2.313 - - 0 - 0.00%
2005-01-27 0 0.300 0.275 0.320 0.280 0.300 396,000 116,520 0.2942 2.203 2.019 2.349 2.056 2.203 53,937 2.1603 7.14%
2005-01-26 0 0.280 0.280 0.320 0.280 0.320 96,000 27,600 0.2875 2.056 2.056 2.349 2.056 2.349 13,076 2.1108 -11.11%
2005-01-25 0 0.315 0.300 0.315 - - 0 0 - 2.313 2.203 2.313 - - 0 - -1.56%
2005-01-24 0 0.320 0.300 0.320 0.320 0.320 90,000 28,800 0.3200 2.349 2.203 2.349 2.349 2.349 12,258 2.3494 10.34%
2005-01-21 0 0.290 0.290 0.320 0.290 0.320 402,000 121,260 0.3016 2.129 2.129 2.349 2.129 2.349 54,754 2.2146 1.75%
2005-01-20 0 0.285 0.285 0.320 0.285 0.285 12,000 3,420 0.2850 2.092 2.092 2.349 2.092 2.092 1,634 2.0925 -13.64%
2005-01-19 0 0.330 - 0.330 0.350 0.350 24,000 8,400 0.3500 2.423 - 2.423 2.570 2.570 3,269 2.5697 0.00%
2005-01-18 0 0.330 0.275 0.330 0.315 0.330 114,000 37,260 0.3268 2.423 2.019 2.423 2.313 2.423 15,527 2.3997 4.76%
2005-01-17 0 0.315 0.280 0.315 0.320 0.350 288,000 95,580 0.3319 2.313 2.056 2.313 2.349 2.570 39,227 2.4366 1.61%
2005-01-14 0 0.310 0.275 0.310 - - 0 0 - 2.276 2.019 2.276 - - 0 - 0.00%
2005-01-13 0 0.310 0.300 0.310 - - 0 0 - 2.276 2.203 2.276 - - 0 - -1.59%
2005-01-12 0 0.315 0.280 0.315 - - 60,000 18,900 0.3150 2.313 2.056 2.313 - - 8,172 2.3127 -1.56%
2005-01-11 0 0.320 0.300 0.320 0.315 0.320 72,000 22,800 0.3167 2.349 2.203 2.349 2.313 2.349 9,807 2.3250 1.59%
2005-01-10 0 0.315 0.280 0.330 - - 0 0 - 2.313 2.056 2.423 - - 0 - 0.00%
2005-01-07 0 0.315 0.315 0.330 0.285 0.300 174,000 50,640 0.2910 2.313 2.313 2.423 2.092 2.203 23,699 2.1368 8.62%
2005-01-06 0 0.290 0.290 0.295 0.275 0.275 78,000 21,450 0.2750 2.129 2.129 2.166 2.019 2.019 10,624 2.0190 3.57%
2005-01-05 0 0.280 0.280 0.295 0.275 0.275 30,000 8,250 0.2750 2.056 2.056 2.166 2.019 2.019 4,086 2.0190 -6.67%
2005-01-04 0 0.300 0.275 0.300 - - 0 0 - 2.203 2.019 2.203 - - 0 - -3.23%
2005-01-03 0 0.310 0.280 0.310 - - 0 0 - 2.276 2.056 2.276 - - 0 - -3.12%
2004-12-31 0 0.320 0.275 0.320 0.320 0.320 18,000 5,760 0.3200 2.349 2.019 2.349 2.349 2.349 2,452 2.3494 6.67%
2004-12-30 0 0.300 0.275 0.300 - - 0 0 - 2.203 2.019 2.203 - - 0 - 0.00%
2004-12-29 0 0.300 0.290 0.300 0.300 0.300 6,000 1,800 0.3000 2.203 2.129 2.203 2.203 2.203 817 2.2026 3.45%
2004-12-28 0 0.290 0.275 0.290 0.290 0.295 258,000 75,600 0.2930 2.129 2.019 2.129 2.129 2.166 35,140 2.1514 5.45%
2004-12-24 0 0.275 0.275 0.295 0.270 0.280 108,000 29,520 0.2733 2.019 2.019 2.166 1.982 2.056 14,710 2.0068 -1.79%
2004-12-23 0 0.280 0.280 0.300 0.280 0.290 168,000 48,540 0.2889 2.056 2.056 2.203 2.056 2.129 22,882 2.1213 -3.45%
2004-12-22 0 0.290 0.280 0.300 0.290 0.300 318,000 92,520 0.2909 2.129 2.056 2.203 2.129 2.203 43,313 2.1361 -3.33%
2004-12-21 0 0.300 0.290 0.300 0.300 0.300 78,000 23,400 0.3000 2.203 2.129 2.203 2.203 2.203 10,624 2.2026 -3.23%
2004-12-20 0 0.310 0.310 0.320 0.300 0.320 66,000 20,580 0.3118 2.276 2.276 2.349 2.203 2.349 8,989 2.2894 -3.12%
2004-12-17 0 0.320 0.290 0.320 - - 0 0 - 2.349 2.129 2.349 - - 0 - -3.03%
2004-12-16 0 0.330 0.295 0.330 0.330 0.330 96,000 31,680 0.3300 2.423 2.166 2.423 2.423 2.423 13,076 2.4228 0.00%
2004-12-15 0 0.330 0.290 - 0.325 0.330 96,000 31,320 0.3263 2.423 2.129 - 2.386 2.423 13,076 2.3953 6.45%
2004-12-14 0 0.310 0.300 0.310 0.300 0.310 102,000 31,020 0.3041 2.276 2.203 2.276 2.203 2.276 13,893 2.2328 3.33%
2004-12-13 0 0.300 0.290 0.300 - - 0 0 - 2.203 2.129 2.203 - - 0 - 0.00%
2004-12-10 0 0.300 0.300 0.310 0.300 0.300 78,000 23,400 0.3000 2.203 2.203 2.276 2.203 2.203 10,624 2.2026 11.11%
2004-12-09 0 0.270 0.270 0.320 0.265 0.265 30,000 7,950 0.2650 1.982 1.982 2.349 1.946 1.946 4,086 1.9456 -8.47%
2004-12-08 0 0.295 0.295 0.325 - - 0 0 - 2.166 2.166 2.386 - - 0 - 0.00%
2004-12-07 0 0.295 0.290 0.325 - - 0 0 - 2.166 2.129 2.386 - - 0 - 0.00%
2004-12-06 0 0.295 0.285 0.320 - - 0 0 - 2.166 2.092 2.349 - - 0 - 0.00%
2004-12-03 0 0.295 0.295 0.325 - - 0 0 - 2.166 2.166 2.386 - - 0 - 0.00%
2004-12-02 0 0.295 0.295 0.315 0.290 0.300 132,000 39,000 0.2955 2.166 2.166 2.313 2.129 2.203 17,979 2.1692 0.00%
2004-12-01 0 0.295 0.295 0.310 0.295 0.300 102,000 30,240 0.2965 2.166 2.166 2.276 2.166 2.203 13,893 2.1767 -4.84%
2004-11-30 0 0.310 0.300 0.320 - - 0 0 - 2.276 2.203 2.349 - - 0 - 0.00%
2004-11-29 0 0.310 0.300 0.325 0.310 0.310 120,000 37,200 0.3100 2.276 2.203 2.386 2.276 2.276 16,344 2.2760 0.00%
2004-11-26 0 0.310 0.300 0.315 0.300 0.325 294,000 90,450 0.3077 2.276 2.203 2.313 2.203 2.386 40,044 2.2588 -7.46%
2004-11-25 0 0.335 0.320 0.335 0.320 0.335 198,000 64,260 0.3245 2.460 2.349 2.460 2.349 2.460 26,968 2.3828 4.69%
2004-11-24 0 0.320 0.310 0.320 0.310 0.320 36,000 11,280 0.3133 2.349 2.276 2.349 2.276 2.349 4,903 2.3005 1.59%
2004-11-23 0 0.315 0.305 0.325 0.315 0.315 36,000 11,340 0.3150 2.313 2.239 2.386 2.313 2.313 4,903 2.3127 1.61%
2004-11-22 0 0.310 0.310 0.320 0.305 0.315 90,000 27,930 0.3103 2.276 2.276 2.349 2.239 2.313 12,258 2.2785 -1.59%
2004-11-19 0 0.315 0.310 0.315 0.315 0.315 342,000 107,490 0.3143 2.313 2.276 2.313 2.313 2.313 46,582 2.3076 1.61%
2004-11-18 0 0.310 0.310 0.320 0.305 0.330 156,000 50,010 0.3206 2.276 2.276 2.349 2.239 2.423 21,248 2.3537 -3.12%
2004-11-17 0 0.320 0.320 0.325 0.320 0.330 78,000 25,560 0.3277 2.349 2.349 2.386 2.349 2.423 10,624 2.4059 -3.03%
2004-11-16 0 0.330 0.330 0.340 0.330 0.330 12,000 3,960 0.3300 2.423 2.423 2.496 2.423 2.423 1,634 2.4228 -1.49%
2004-11-15 0 0.335 0.325 0.340 0.290 0.340 246,000 80,370 0.3267 2.460 2.386 2.496 2.129 2.496 33,506 2.3987 6.35%
2004-11-12 0 0.315 0.325 0.330 0.315 0.315 54,000 17,010 0.3150 2.313 2.386 2.423 2.313 2.313 7,355 2.3127 -8.70%
2004-11-11 0 0.345 0.320 0.350 0.285 0.345 150,000 47,850 0.3190 2.533 2.349 2.570 2.092 2.533 20,431 2.3421 4.55%
2004-11-10 0 0.330 0.320 0.350 0.330 0.330 108,000 35,640 0.3300 2.423 2.349 2.570 2.423 2.423 14,710 2.4228 -2.94%
2004-11-09 0 0.340 0.325 0.350 0.340 0.340 30,000 10,200 0.3400 2.496 2.386 2.570 2.496 2.496 4,086 2.4963 0.00%
2004-11-08 0 0.340 0.325 0.360 0.340 0.355 252,000 87,120 0.3457 2.496 2.386 2.643 2.496 2.606 34,323 2.5382 -4.23%
2004-11-05 0 0.355 0.330 0.360 0.330 0.355 48,000 15,990 0.3331 2.606 2.423 2.643 2.423 2.606 6,538 2.4458 -1.39%
2004-11-04 0 0.360 0.330 0.360 0.365 0.365 102,000 36,750 0.3603 2.643 2.423 2.643 2.680 2.680 13,893 2.6453 -5.26%
2004-11-03 0 0.380 0.380 0.390 0.330 0.340 66,000 21,900 0.3318 2.790 2.790 2.863 2.423 2.496 8,989 2.4362 15.15%
2004-11-02 0 0.330 0.330 0.350 0.330 0.330 24,000 7,920 0.3300 2.423 2.423 2.570 2.423 2.423 3,269 2.4228 1.54%
2004-11-01 0 0.325 0.325 0.385 0.325 0.325 48,000 15,600 0.3250 2.386 2.386 2.827 2.386 2.386 6,538 2.3861 -7.14%
2004-10-29 0 0.350 0.330 0.350 0.345 0.350 246,000 85,590 0.3479 2.570 2.423 2.570 2.533 2.570 33,506 2.5545 1.45%
2004-10-28 0 0.345 0.345 0.350 0.320 0.330 156,000 51,000 0.3269 2.533 2.533 2.570 2.349 2.423 21,248 2.4003 4.55%
2004-10-27 0 0.330 0.300 0.330 0.320 0.330 120,000 39,420 0.3285 2.423 2.203 2.423 2.349 2.423 16,344 2.4118 0.00%
2004-10-26 0 0.330 0.310 0.330 0.330 0.330 24,000 7,920 0.3300 2.423 2.276 2.423 2.423 2.423 3,269 2.4228 0.00%
2004-10-25 0 0.330 0.330 0.350 0.330 0.350 294,000 99,540 0.3386 2.423 2.423 2.570 2.423 2.570 40,044 2.4858 0.00%
2004-10-21 0 0.330 0.330 0.370 0.320 0.330 48,000 15,600 0.3250 2.423 2.423 2.717 2.349 2.423 6,538 2.3861 -8.33%
2004-10-20 0 0.360 0.335 0.380 0.340 0.360 126,000 44,640 0.3543 2.643 2.460 2.790 2.496 2.643 17,162 2.6012 2.86%
2004-10-19 0 0.350 0.340 0.350 0.350 0.350 36,000 12,600 0.3500 2.570 2.496 2.570 2.570 2.570 4,903 2.5697 1.45%
2004-10-18 0 0.345 0.340 0.350 0.345 0.395 342,000 119,430 0.3492 2.533 2.496 2.570 2.533 2.900 46,582 2.5639 0.00%
2004-10-15 0 0.345 0.340 0.355 0.345 0.345 192,000 66,240 0.3450 2.533 2.496 2.606 2.533 2.533 26,151 2.5330 -4.17%
2004-10-14 0 0.360 0.340 0.360 0.350 0.360 120,000 42,300 0.3525 2.643 2.496 2.643 2.570 2.643 16,344 2.5880 5.88%
2004-10-13 0 0.340 0.330 0.355 0.340 0.360 222,000 77,670 0.3499 2.496 2.423 2.606 2.496 2.643 30,237 2.5687 1.49%
2004-10-12 0 0.335 0.320 0.370 0.335 0.350 192,000 66,600 0.3469 2.460 2.349 2.717 2.460 2.570 26,151 2.5467 1.52%
2004-10-11 0 0.330 0.330 0.355 0.330 0.330 60,000 19,800 0.3300 2.423 2.423 2.606 2.423 2.423 8,172 2.4228 -10.81%
2004-10-08 0 0.370 0.340 0.370 0.335 0.370 330,000 113,070 0.3426 2.717 2.496 2.717 2.460 2.717 44,947 2.5156 2.78%
2004-10-07 0 0.360 0.335 0.405 0.360 0.360 60,000 21,600 0.3600 2.643 2.460 2.973 2.643 2.643 8,172 2.6431 0.00%
2004-10-06 0 0.360 0.350 0.380 0.340 0.380 594,000 211,320 0.3558 2.643 2.570 2.790 2.496 2.790 80,905 2.6120 7.46%
2004-10-05 0 0.335 0.335 0.340 0.335 0.340 108,000 36,570 0.3386 2.460 2.460 2.496 2.460 2.496 14,710 2.4861 0.00%
2004-10-04 0 0.335 0.320 0.335 0.340 0.340 48,000 16,260 0.3388 2.460 2.349 2.460 2.496 2.496 6,538 2.4871 -4.29%
2004-09-30 0 0.350 0.335 0.380 0.350 0.350 270,000 95,700 0.3544 2.570 2.460 2.790 2.570 2.570 36,775 2.6023 4.48%
2004-09-28 0 0.335 0.345 0.350 0.310 0.335 108,000 35,400 0.3278 2.460 2.533 2.570 2.276 2.460 14,710 2.4065 -6.94%
2004-09-27 0 0.360 0.305 0.360 0.320 0.360 420,000 144,420 0.3439 2.643 2.239 2.643 2.349 2.643 57,205 2.5246 9.09%
2004-09-24 0 0.330 0.310 0.330 0.330 0.340 48,000 16,200 0.3375 2.423 2.276 2.423 2.423 2.496 6,538 2.4779 -2.94%
2004-09-23 0 0.340 0.295 0.340 0.275 0.340 780,000 228,510 0.2930 2.496 2.166 2.496 2.019 2.496 106,239 2.1509 -2.86%
2004-09-22 0 0.350 0.330 0.350 0.320 0.350 408,000 132,300 0.3243 2.570 2.423 2.570 2.349 2.570 55,571 2.3807 11.11%
2004-09-21 0 0.315 0.315 0.345 0.315 0.350 168,000 54,600 0.3250 2.313 2.313 2.533 2.313 2.570 22,882 2.3861 -8.70%
2004-09-20 0 0.345 0.345 0.370 0.340 0.345 192,000 66,180 0.3447 2.533 2.533 2.717 2.496 2.533 26,151 2.5307 1.47%
2004-09-17 0 0.340 0.340 0.360 0.340 0.340 24,000 8,160 0.3400 2.496 2.496 2.643 2.496 2.496 3,269 2.4963 1.49%
2004-09-16 0 0.335 0.335 0.370 0.330 0.330 12,000 3,960 0.3300 2.460 2.460 2.717 2.423 2.423 1,634 2.4228 1.52%
2004-09-15 0 0.330 0.320 0.350 0.310 0.365 408,000 129,030 0.3163 2.423 2.349 2.570 2.276 2.680 55,571 2.3219 -9.59%
2004-09-14 0 0.365 0.350 0.365 0.360 0.365 126,000 45,570 0.3617 2.680 2.570 2.680 2.643 2.680 17,162 2.6553 4.29%
2004-09-13 0 0.350 0.350 0.365 0.350 0.360 282,000 98,940 0.3509 2.570 2.570 2.680 2.570 2.643 38,409 2.5759 -6.67%
2004-09-10 0 0.375 0.360 0.375 0.350 0.380 72,000 25,980 0.3608 2.753 2.643 2.753 2.570 2.790 9,807 2.6492 4.17%
2004-09-09 0 0.360 0.355 0.360 0.330 0.360 168,000 59,040 0.3514 2.643 2.606 2.643 2.423 2.643 22,882 2.5802 -5.26%
2004-09-08 0 0.380 - 0.390 0.380 0.380 18,000 6,840 0.3800 2.790 - 2.863 2.790 2.790 2,452 2.7899 -2.56%
2004-09-07 0 0.390 0.330 0.390 0.390 0.390 66,000 25,260 0.3827 2.863 2.423 2.863 2.863 2.863 8,989 2.8100 0.00%
2004-09-06 0 0.390 - 0.390 0.400 0.400 60,000 24,000 0.4000 2.863 - 2.863 2.937 2.937 8,172 2.9368 -1.27%
2004-09-03 0 0.395 0.380 0.395 - - 0 0 - 2.900 2.790 2.900 - - 0 - 0.00%
2004-09-02 0 0.395 0.360 0.400 0.395 0.400 216,000 86,340 0.3997 2.900 2.643 2.937 2.900 2.937 29,420 2.9347 0.00%
2004-09-01 0 0.395 0.395 0.400 0.355 0.380 102,000 38,040 0.3729 2.900 2.900 2.937 2.606 2.790 13,893 2.7381 11.27%
2004-08-31 0 0.355 0.355 0.400 0.310 0.355 270,000 91,560 0.3391 2.606 2.606 2.937 2.276 2.606 36,775 2.4897 -4.05%
2004-08-30 0 0.370 0.340 0.410 0.370 0.370 30,000 11,100 0.3700 2.717 2.496 3.010 2.717 2.717 4,086 2.7165 0.00%
2004-08-27 0 0.370 0.340 0.370 0.370 0.380 66,000 24,900 0.3773 2.717 2.496 2.717 2.717 2.790 8,989 2.7699 -2.63%
2004-08-26 0 0.380 0.380 0.420 0.380 0.400 96,000 38,160 0.3975 2.790 2.790 3.084 2.790 2.937 13,076 2.9184 -5.00%
2004-08-25 0 0.400 0.370 0.400 0.400 0.400 42,000 16,800 0.4000 2.937 2.717 2.937 2.937 2.937 5,721 2.9368 -4.76%
2004-08-24 0 0.420 - 0.420 - - 0 0 - 3.084 - 3.084 - - 0 - 0.00%
2004-08-23 0 0.420 0.400 0.420 - - 0 0 - 3.084 2.937 3.084 - - 0 - 0.00%
2004-08-20 0 0.420 - 0.420 - - 42,000 16,800 0.4000 3.084 - 3.084 - - 5,721 2.9368 -1.18%
2004-08-19 0 0.425 0.400 0.440 - - 0 0 - 3.120 2.937 3.230 - - 0 - 0.00%
2004-08-18 0 0.425 0.400 0.450 - - 0 0 - 3.120 2.937 3.304 - - 0 - 0.00%
2004-08-17 0 0.425 - 0.425 - - 0 0 - 3.120 - 3.120 - - 0 - 0.00%
2004-08-16 0 0.425 - 0.425 0.430 0.430 42,000 18,060 0.4300 3.120 - 3.120 3.157 3.157 5,721 3.1570 -1.16%
2004-08-13 0 0.430 0.400 0.430 - - 0 0 - 3.157 2.937 3.157 - - 0 - 0.00%
2004-08-12 0 0.430 0.400 0.430 0.440 0.440 18,000 7,920 0.4400 3.157 2.937 3.157 3.230 3.230 2,452 3.2305 10.26%
2004-08-11 0 0.390 0.390 0.400 0.390 0.430 30,000 11,940 0.3980 2.863 2.863 2.937 2.863 3.157 4,086 2.9221 -9.30%
2004-08-10 0 0.430 0.380 0.430 - - 0 0 - 3.157 2.790 3.157 - - 0 - 0.00%
2004-08-09 0 0.430 - 0.430 - - 0 0 - 3.157 - 3.157 - - 0 - 0.00%
2004-08-06 0 0.430 0.400 0.430 - - 0 0 - 3.157 2.937 3.157 - - 0 - 0.00%
2004-08-05 0 0.430 0.380 0.430 - - 0 0 - 3.157 2.790 3.157 - - 0 - 0.00%
2004-08-04 0 0.430 0.395 0.440 0.400 0.430 216,000 88,140 0.4081 3.157 2.900 3.230 2.937 3.157 29,420 2.9959 2.38%
2004-08-03 0 0.420 0.390 0.420 - - 0 0 - 3.084 2.863 3.084 - - 0 - 0.00%
2004-08-02 0 0.420 0.420 0.430 0.390 0.440 186,000 74,820 0.4023 3.084 3.084 3.157 2.863 3.230 25,334 2.9534 -3.45%
2004-07-30 0 0.435 - 0.435 0.435 0.465 60,000 26,520 0.4420 3.194 - 3.194 3.194 3.414 8,172 3.2451 -6.45%
2004-07-29 0 0.465 - 0.465 - - 0 0 - 3.414 - 3.414 - - 0 - 0.00%
2004-07-28 0 0.465 0.465 0.470 0.430 0.430 24,000 10,320 0.4300 3.414 3.414 3.451 3.157 3.157 3,269 3.1570 8.14%
2004-07-27 0 0.430 0.410 0.430 0.430 0.430 6,000 2,580 0.4300 3.157 3.010 3.157 3.157 3.157 817 3.1570 0.00%
2004-07-26 0 0.430 0.430 0.445 - - 0 0 - 3.157 3.157 3.267 - - 0 - 0.00%
2004-07-23 0 0.430 0.415 0.430 0.430 0.430 18,000 7,740 0.4300 3.157 3.047 3.157 3.157 3.157 2,452 3.1570 0.00%
2004-07-22 0 0.430 0.415 0.445 0.430 0.430 48,000 20,640 0.4300 3.157 3.047 3.267 3.157 3.157 6,538 3.1570 4.88%
2004-07-21 0 0.410 0.410 0.420 0.410 0.410 270,000 110,700 0.4100 3.010 3.010 3.084 3.010 3.010 36,775 3.0102 -4.65%
2004-07-20 0 0.430 0.415 0.430 0.445 0.445 18,000 8,010 0.4450 3.157 3.047 3.157 3.267 3.267 2,452 3.2672 -2.27%
2004-07-19 0 0.440 0.440 0.450 0.415 0.415 66,000 27,390 0.4150 3.230 3.230 3.304 3.047 3.047 8,989 3.0469 -2.22%
2004-07-16 0 0.450 0.410 0.450 - - 0 0 - 3.304 3.010 3.304 - - 0 - 0.00%
2004-07-15 0 0.450 0.410 0.450 0.440 0.450 24,000 10,620 0.4425 3.304 3.010 3.304 3.230 3.304 3,269 3.2488 0.00%
2004-07-14 0 0.450 0.410 0.450 0.450 0.450 30,000 13,500 0.4500 3.304 3.010 3.304 3.304 3.304 4,086 3.3039 0.00%
2004-07-13 0 0.450 0.420 0.450 0.450 0.450 12,000 5,400 0.4500 3.304 3.084 3.304 3.304 3.304 1,634 3.3039 -3.23%
2004-07-12 0 0.465 0.465 0.470 0.440 0.440 102,000 44,880 0.4400 3.414 3.414 3.451 3.230 3.230 13,893 3.2305 5.68%
2004-07-09 0 0.440 0.425 0.440 - - 0 0 - 3.230 3.120 3.230 - - 0 - 0.00%
2004-07-08 0 0.440 0.435 0.445 0.435 0.440 222,000 97,170 0.4377 3.230 3.194 3.267 3.194 3.230 30,237 3.2136 2.33%
2004-07-07 0 0.430 0.430 0.440 0.430 0.440 174,000 75,480 0.4338 3.157 3.157 3.230 3.157 3.230 23,699 3.1849 -2.27%
2004-07-06 0 0.440 0.440 0.460 0.430 0.430 174,000 75,630 0.4347 3.230 3.230 3.377 3.157 3.157 23,699 3.1912 -1.12%
2004-07-05 0 0.445 0.440 0.445 0.445 0.450 126,000 56,310 0.4469 3.267 3.230 3.267 3.267 3.304 17,162 3.2812 -2.20%
2004-07-02 0 0.455 0.445 0.455 0.455 0.455 30,000 13,650 0.4550 3.341 3.267 3.341 3.341 3.341 4,086 3.3406 -1.09%
2004-06-30 0 0.460 0.460 0.480 0.460 0.480 144,000 67,800 0.4708 3.377 3.377 3.524 3.377 3.524 19,613 3.4568 -2.13%
2004-06-29 0 0.470 0.460 0.470 - - 0 0 - 3.451 3.377 3.451 - - 0 - 0.00%
2004-06-28 0 0.470 0.450 0.470 - - 0 0 - 3.451 3.304 3.451 - - 0 - -2.08%
2004-06-25 0 0.480 0.450 0.480 0.480 0.480 6,000 2,880 0.4800 3.524 3.304 3.524 3.524 3.524 817 3.5241 1.05%
2004-06-24 0 0.475 0.450 0.475 0.480 0.480 6,000 2,880 0.4800 3.487 3.304 3.487 3.524 3.524 817 3.5241 4.40%
2004-06-23 0 0.455 0.455 0.460 0.435 0.435 30,000 13,050 0.4350 3.341 3.341 3.377 3.194 3.194 4,086 3.1938 0.00%
2004-06-21 0 0.455 0.455 0.460 0.425 0.425 96,000 40,800 0.4250 3.341 3.341 3.377 3.120 3.120 13,076 3.1203 -1.09%
2004-06-18 0 0.460 0.435 0.480 - - 0 0 - 3.377 3.194 3.524 - - 0 - 0.00%
2004-06-17 0 0.460 0.435 0.460 0.455 0.460 216,000 99,240 0.4594 3.377 3.194 3.377 3.341 3.377 29,420 3.3732 0.00%
2004-06-16 0 0.460 0.460 0.475 0.440 0.450 144,000 64,200 0.4458 3.377 3.377 3.487 3.230 3.304 19,613 3.2733 -3.16%
2004-06-15 0 0.475 0.440 0.480 0.430 0.480 246,000 114,510 0.4655 3.487 3.230 3.524 3.157 3.524 33,506 3.4176 -1.04%
2004-06-14 0 0.480 - 0.480 0.480 0.480 24,000 11,520 0.4800 3.524 - 3.524 3.524 3.524 3,269 3.5241 0.00%
2004-06-11 0 0.480 0.440 0.480 - - 0 0 - 3.524 3.230 3.524 - - 0 - -2.04%
2004-06-10 0 0.490 0.450 0.490 0.490 0.490 18,000 8,820 0.4900 3.598 3.304 3.598 3.598 3.598 2,452 3.5976 0.00%
2004-06-09 0 0.490 - 0.490 - - 0 0 - 3.598 - 3.598 - - 0 - 0.00%
2004-06-08 0 0.490 0.460 0.490 0.490 0.490 24,000 11,760 0.4900 3.598 3.377 3.598 3.598 3.598 3,269 3.5976 0.00%
2004-06-07 0 0.490 0.440 0.490 0.440 0.500 210,000 101,220 0.4820 3.598 3.230 3.598 3.230 3.671 28,603 3.5388 -2.00%
2004-06-04 0 0.500 0.500 0.510 0.490 0.490 36,000 17,640 0.4900 3.671 3.671 3.744 3.598 3.598 4,903 3.5976 2.04%
2004-06-03 0 0.490 - 0.490 0.490 0.490 54,000 26,460 0.4900 3.598 - 3.598 3.598 3.598 7,355 3.5976 0.00%
2004-06-02 0 0.490 0.490 0.500 - - 0 0 - 3.598 3.598 3.671 - - 0 - 2.08%
2004-06-01 0 0.480 - 0.490 0.480 0.490 354,000 171,420 0.4842 3.524 - 3.598 3.524 3.598 48,216 3.5553 -3.03%
2004-05-31 0 0.495 0.495 0.500 0.490 0.490 30,000 14,700 0.4900 3.634 3.634 3.671 3.598 3.598 4,086 3.5976 -1.00%
2004-05-28 0 0.500 0.490 0.510 0.490 0.520 228,000 112,680 0.4942 3.671 3.598 3.744 3.598 3.818 31,054 3.6285 -3.85%
2004-05-27 0 0.520 0.480 0.520 0.510 0.530 168,000 87,420 0.5204 3.818 3.524 3.818 3.744 3.891 22,882 3.8204 1.96%
2004-05-25 0 0.510 - 0.510 - - 0 0 - 3.744 - 3.744 - - 0 - 0.00%
2004-05-24 0 0.510 0.500 0.510 0.530 0.530 12,000 6,360 0.5300 3.744 3.671 3.744 3.891 3.891 1,634 3.8912 2.00%
2004-05-21 0 0.500 0.495 0.500 0.420 0.700 696,000 310,620 0.4463 3.671 3.634 3.671 3.084 5.139 94,798 3.2767 8.70%
2004-05-20 0 0.460 0.415 0.475 0.405 0.460 306,000 139,350 0.4554 3.377 3.047 3.487 2.973 3.377 41,678 3.3435 1.10%
2004-05-19 0 0.455 0.455 0.460 0.400 0.450 558,000 250,800 0.4495 3.341 3.341 3.377 2.937 3.304 76,001 3.2999 1.11%
2004-05-18 0 0.450 - 0.450 0.450 0.450 42,000 18,900 0.4500 3.304 - 3.304 3.304 3.304 5,721 3.3039 -1.10%
2004-05-17 0 0.455 - 0.455 0.440 0.460 480,000 220,680 0.4598 3.341 - 3.341 3.230 3.377 65,378 3.3755 -1.09%
2004-05-14 0 0.460 0.420 0.460 - - 18,000 8,280 0.4600 3.377 3.084 3.377 - - 2,452 3.3773 0.00%
2004-05-13 0 0.460 0.450 0.460 - - 0 0 - 3.377 3.304 3.377 - - 0 - 0.00%
2004-05-12 0 0.460 0.410 0.460 0.440 0.460 276,000 125,190 0.4536 3.377 3.010 3.377 3.230 3.377 37,592 3.3302 2.22%
2004-05-11 0 0.450 0.440 0.450 0.450 0.470 114,000 53,160 0.4663 3.304 3.230 3.304 3.304 3.451 15,527 3.4237 -4.26%
2004-05-10 0 0.470 - 0.470 0.470 0.470 12,000 5,820 0.4850 3.451 - 3.451 3.451 3.451 1,634 3.5609 2.17%
2004-05-07 0 0.460 - 0.490 - - 0 0 - 3.377 - 3.598 - - 0 - 0.00%
2004-05-06 0 0.460 0.460 0.500 - - 0 0 - 3.377 3.377 3.671 - - 0 - 0.00%
2004-05-05 0 0.460 - 0.500 - - 0 0 - 3.377 - 3.671 - - 0 - 0.00%
2004-05-04 0 0.460 0.460 0.500 - - 0 0 - 3.377 3.377 3.671 - - 0 - 2.22%
2004-05-03 0 0.450 - - - - 0 0 - 3.304 - - - - 0 - 0.00%
2004-04-30 0 0.450 0.440 0.450 0.450 0.450 36,000 16,200 0.4500 3.304 3.230 3.304 3.304 3.304 4,903 3.3039 2.27%
2004-04-29 0 0.440 0.440 0.460 0.440 0.460 96,000 43,140 0.4494 3.230 3.230 3.377 3.230 3.377 13,076 3.2993 -4.35%
2004-04-28 0 0.460 0.450 0.465 0.460 0.465 72,000 33,390 0.4638 3.377 3.304 3.414 3.377 3.414 9,807 3.4048 -1.08%
2004-04-27 0 0.465 0.465 0.475 0.440 0.460 114,000 52,140 0.4574 3.414 3.414 3.487 3.230 3.377 15,527 3.3580 5.68%
2004-04-26 0 0.440 0.425 0.470 0.440 0.460 36,000 16,080 0.4467 3.230 3.120 3.451 3.230 3.377 4,903 3.2794 -5.38%
2004-04-23 0 0.465 0.465 0.480 - - 0 0 - 3.414 3.414 3.524 - - 0 - 5.68%
2004-04-22 0 0.440 0.430 0.500 - - 0 0 - 3.230 3.157 3.671 - - 0 - 0.00%
2004-04-21 0 0.440 0.440 0.490 0.430 0.450 162,000 71,820 0.4433 3.230 3.230 3.598 3.157 3.304 22,065 3.2549 -6.38%
2004-04-20 0 0.470 - 0.470 0.470 0.500 318,000 153,870 0.4839 3.451 - 3.451 3.451 3.671 43,313 3.5525 -4.08%
2004-04-19 0 0.490 0.485 0.510 0.490 0.490 102,000 49,980 0.4900 3.598 3.561 3.744 3.598 3.598 13,893 3.5976 0.00%
2004-04-16 0 0.490 0.490 0.520 0.490 0.510 144,000 72,120 0.5008 3.598 3.598 3.818 3.598 3.744 19,613 3.6771 -3.92%
2004-04-15 0 0.510 0.500 0.510 0.510 0.520 416,000 213,280 0.5127 3.744 3.671 3.744 3.744 3.818 56,661 3.7642 0.00%
2004-04-14 0 0.510 0.510 0.530 0.510 0.540 58,000 29,640 0.5110 3.744 3.744 3.891 3.744 3.965 7,900 3.7520 -5.56%
2004-04-13 0 0.540 0.510 0.540 0.510 0.540 428,000 225,460 0.5268 3.965 3.744 3.965 3.744 3.965 58,295 3.8676 3.85%
2004-04-08 0 0.520 0.520 0.530 0.510 0.520 54,000 27,960 0.5178 3.818 3.818 3.891 3.744 3.818 7,355 3.8015 1.96%
2004-04-07 0 0.510 0.510 0.550 0.510 0.520 24,000 12,420 0.5175 3.744 3.744 4.038 3.744 3.818 3,269 3.7995 -7.27%
2004-04-06 0 0.550 0.520 0.570 0.520 0.560 186,000 102,060 0.5487 4.038 3.818 4.185 3.818 4.111 25,334 4.0286 0.00%
2004-04-02 0 0.550 0.510 0.550 0.510 0.550 108,000 57,000 0.5278 4.038 3.744 4.038 3.744 4.038 14,710 3.8749 -1.79%
2004-04-01 0 0.560 0.540 0.560 0.560 0.580 174,000 99,360 0.5710 4.111 3.965 4.111 4.111 4.258 23,699 4.1925 -1.75%
2004-03-31 0 0.570 0.560 0.580 0.540 0.590 504,000 286,140 0.5677 4.185 4.111 4.258 3.965 4.332 68,647 4.1683 5.56%
2004-03-30 0 0.540 0.520 0.540 0.500 0.540 600,000 315,600 0.5260 3.965 3.818 3.965 3.671 3.965 81,722 3.8619 3.85%
2004-03-29 0 0.520 0.500 0.520 0.490 0.520 30,000 15,240 0.5080 3.818 3.671 3.818 3.598 3.818 4,086 3.7297 6.12%
2004-03-26 0 0.490 0.490 0.540 0.490 0.530 660,000 336,420 0.5097 3.598 3.598 3.965 3.598 3.891 89,894 3.7424 -3.92%
2004-03-25 0 0.510 0.510 0.520 0.475 0.500 618,000 305,190 0.4938 3.744 3.744 3.818 3.487 3.671 84,174 3.6257 2.00%
2004-03-24 0 0.500 0.490 0.500 0.490 0.500 366,000 182,880 0.4997 3.671 3.598 3.671 3.598 3.671 49,850 3.6686 2.04%
2004-03-23 0 0.490 0.475 0.510 0.490 0.530 270,000 136,260 0.5047 3.598 3.487 3.744 3.598 3.891 36,775 3.7052 -3.92%
2004-03-22 0 0.510 - 0.530 0.510 0.540 546,000 287,820 0.5271 3.744 - 3.891 3.744 3.965 74,367 3.8703 -8.93%
2004-03-19 0 0.560 0.540 0.560 0.560 0.580 78,000 44,100 0.5654 4.111 3.965 4.111 4.111 4.258 10,624 4.1510 -3.45%
2004-03-18 0 0.580 0.560 0.580 0.560 0.610 480,000 278,520 0.5803 4.258 4.111 4.258 4.111 4.479 65,378 4.2602 -1.69%
2004-03-17 0 0.590 0.560 0.600 0.560 0.620 630,000 375,900 0.5967 4.332 4.111 4.405 4.111 4.552 85,808 4.3807 7.27%
2004-03-16 0 0.550 0.550 0.570 0.550 0.570 126,000 69,960 0.5552 4.038 4.038 4.185 4.038 4.185 17,162 4.0765 0.00%
2004-03-15 0 0.550 0.540 0.560 0.510 0.590 282,000 149,820 0.5313 4.038 3.965 4.111 3.744 4.332 38,409 3.9006 5.77%
2004-03-12 0 0.520 0.500 0.530 0.480 0.530 372,000 187,260 0.5034 3.818 3.671 3.891 3.524 3.891 50,668 3.6958 -1.89%
2004-03-11 0 0.530 0.500 0.560 0.530 0.530 90,000 47,700 0.5300 3.891 3.671 4.111 3.891 3.891 12,258 3.8912 -7.02%
2004-03-10 0 0.570 0.570 0.580 0.530 0.570 264,000 148,620 0.5630 4.185 4.185 4.258 3.891 4.185 35,958 4.1332 0.00%
2004-03-09 0 0.570 - 0.570 - - 0 0 - 4.185 - 4.185 - - 0 - 0.00%
2004-03-08 0 0.570 0.570 0.580 0.570 0.580 42,000 24,120 0.5743 4.185 4.185 4.258 4.185 4.258 5,721 4.2164 0.00%
2004-03-05 0 0.570 0.570 0.580 0.560 0.580 606,000 345,360 0.5699 4.185 4.185 4.258 4.111 4.258 82,539 4.1842 -1.72%
2004-03-04 0 0.580 0.570 0.590 0.580 0.590 186,000 107,940 0.5803 4.258 4.185 4.332 4.258 4.332 25,334 4.2607 0.00%
2004-03-03 0 0.580 0.560 0.590 0.580 0.640 120,000 71,520 0.5960 4.258 4.111 4.332 4.258 4.699 16,344 4.3758 -6.45%
2004-03-02 0 0.620 0.600 0.640 0.610 0.640 870,000 541,560 0.6225 4.552 4.405 4.699 4.479 4.699 118,497 4.5702 -1.59%
2004-03-01 0 0.630 0.630 0.640 0.610 0.640 756,000 476,340 0.6301 4.625 4.625 4.699 4.479 4.699 102,970 4.6260 1.61%
2004-02-27 0 0.620 0.610 0.630 0.590 0.630 1,542,000 943,680 0.6120 4.552 4.479 4.625 4.332 4.625 210,026 4.4932 3.33%
2004-02-26 0 0.600 0.600 0.620 0.600 0.670 2,496,000 1,576,500 0.6316 4.405 4.405 4.552 4.405 4.919 339,964 4.6373 -10.45%
2004-02-25 0 0.670 0.660 0.670 0.600 0.700 8,204,000 5,356,500 0.6529 4.919 4.846 4.919 4.405 5.139 1,117,413 4.7937 13.56%
2004-02-24 0 0.590 0.580 0.620 0.495 0.610 4,240,000 2,346,180 0.5533 4.332 4.258 4.552 3.634 4.479 577,502 4.0626 18.00%
2004-02-23 0 0.500 0.495 0.500 0.490 0.500 294,000 146,760 0.4992 3.671 3.634 3.671 3.598 3.671 40,044 3.6650 0.00%
2004-02-20 0 0.500 0.475 0.510 0.470 0.500 1,146,000 550,500 0.4804 3.671 3.487 3.744 3.451 3.671 156,089 3.5268 6.38%
2004-02-19 0 0.470 0.470 0.480 0.470 0.480 690,000 326,250 0.4728 3.451 3.451 3.524 3.451 3.524 93,980 3.4715 -1.05%
2004-02-18 0 0.475 0.470 0.480 0.460 0.475 288,000 135,120 0.4692 3.487 3.451 3.524 3.377 3.487 39,227 3.4446 -1.04%
2004-02-17 0 0.480 0.460 0.480 0.460 0.480 534,000 252,000 0.4719 3.524 3.377 3.524 3.377 3.524 72,733 3.4647 0.00%
2004-02-16 0 0.480 0.470 0.485 0.470 0.480 601,990 285,165 0.4737 3.524 3.451 3.561 3.451 3.524 81,993 3.4779 1.05%
2004-02-13 0 0.475 0.470 0.475 0.460 0.480 520,000 244,640 0.4705 3.487 3.451 3.487 3.377 3.524 70,826 3.4541 -1.04%
2004-02-12 0 0.480 0.470 0.480 0.460 0.480 900,000 428,220 0.4758 3.524 3.451 3.524 3.377 3.524 122,583 3.4933 4.35%
2004-02-11 0 0.460 0.460 0.475 0.460 0.480 324,000 153,240 0.4730 3.377 3.377 3.487 3.377 3.524 44,130 3.4725 -1.08%
2004-02-10 0 0.465 0.465 0.470 0.450 0.465 912,000 417,120 0.4574 3.414 3.414 3.451 3.304 3.414 124,218 3.3580 3.33%
2004-02-09 0 0.450 0.450 0.465 0.445 0.475 1,038,000 468,210 0.4511 3.304 3.304 3.414 3.267 3.487 141,379 3.3117 0.00%
2004-02-06 0 0.450 0.430 0.450 0.450 0.455 264,000 119,940 0.4543 3.304 3.157 3.304 3.304 3.341 35,958 3.3356 -1.10%
2004-02-05 0 0.455 0.455 0.460 0.440 0.460 474,000 214,740 0.4530 3.341 3.341 3.377 3.230 3.377 64,560 3.3262 3.41%
2004-02-04 0 0.440 0.440 0.470 0.440 0.450 444,000 197,280 0.4443 3.230 3.230 3.451 3.230 3.304 60,474 3.2622 -2.22%
2004-02-03 0 0.450 0.445 0.450 0.440 0.460 780,000 349,950 0.4487 3.304 3.267 3.304 3.230 3.377 106,239 3.2940 -3.23%
2004-02-02 0 0.465 0.465 0.470 0.465 0.465 30,000 13,950 0.4650 3.414 3.414 3.451 3.414 3.414 4,086 3.4140 -1.06%
2004-01-30 0 0.470 0.480 0.485 0.470 0.490 306,000 147,810 0.4830 3.451 3.524 3.561 3.451 3.598 41,678 3.5465 0.00%
2004-01-29 0 0.470 0.450 0.470 0.440 0.470 126,000 56,940 0.4519 3.451 3.304 3.451 3.230 3.451 17,162 3.3179 -2.08%
2004-01-28 0 0.480 0.480 0.490 0.480 0.490 66,000 32,220 0.4882 3.524 3.524 3.598 3.524 3.598 8,989 3.5842 -2.04%
2004-01-27 0 0.490 0.470 0.495 0.470 0.490 330,000 156,750 0.4750 3.598 3.451 3.634 3.451 3.598 44,947 3.4874 2.08%
2004-01-26 0 0.480 0.460 0.480 0.480 0.500 84,000 41,100 0.4893 3.524 3.377 3.524 3.524 3.671 11,441 3.5923 -1.03%
2004-01-21 0 0.485 0.465 0.485 0.480 0.490 168,000 81,000 0.4821 3.561 3.414 3.561 3.524 3.598 22,882 3.5399 6.59%
2004-01-20 0 0.455 0.450 0.480 0.450 0.455 510,000 231,600 0.4541 3.341 3.304 3.524 3.304 3.341 69,464 3.3341 1.11%
2004-01-19 0 0.450 0.450 0.460 0.450 0.460 324,000 148,500 0.4583 3.304 3.304 3.377 3.304 3.377 44,130 3.3651 -2.17%
2004-01-16 0 0.460 0.450 0.480 0.450 0.460 150,000 68,580 0.4572 3.377 3.304 3.524 3.304 3.377 20,431 3.3567 2.22%
2004-01-15 0 0.450 0.445 0.460 0.450 0.490 690,000 328,830 0.4766 3.304 3.267 3.377 3.304 3.598 93,980 3.4989 -2.17%
2004-01-14 0 0.460 0.445 0.460 0.470 0.490 72,000 34,080 0.4733 3.377 3.267 3.377 3.451 3.598 9,807 3.4752 -2.13%
2004-01-13 0 0.470 0.465 0.480 0.460 0.480 750,000 350,160 0.4669 3.451 3.414 3.524 3.377 3.524 102,153 3.4278 -2.08%
2004-01-12 0 0.480 0.470 0.480 0.475 0.490 870,000 418,800 0.4814 3.524 3.451 3.524 3.487 3.598 118,497 3.5343 0.00%
2004-01-09 0 0.480 0.475 0.485 0.480 0.510 1,770,000 878,460 0.4963 3.524 3.487 3.561 3.524 3.744 241,080 3.6439 2.13%
2004-01-08 0 0.470 0.470 0.480 0.440 0.480 2,454,000 1,135,860 0.4629 3.451 3.451 3.524 3.230 3.524 334,243 3.3983 9.30%
2004-01-07 0 0.430 0.425 0.430 0.400 0.430 1,572,000 652,950 0.4154 3.157 3.120 3.157 2.937 3.157 214,112 3.0496 8.86%
2004-01-06 0 0.395 0.395 0.410 0.395 0.410 1,290,000 513,150 0.3978 2.900 2.900 3.010 2.900 3.010 175,702 2.9206 -1.25%
2004-01-05 0 0.400 0.400 0.410 0.400 0.415 102,000 40,980 0.4018 2.937 2.937 3.010 2.937 3.047 13,893 2.9497 0.00%
2004-01-02 0 0.400 0.400 0.415 0.395 0.405 120,000 48,270 0.4023 2.937 2.937 3.047 2.900 2.973 16,344 2.9533 -1.23%
2003-12-31 0 0.405 0.405 0.415 - - 0 0 - 2.973 2.973 3.047 - - 0 - 0.00%
2003-12-30 0 0.405 0.405 0.425 0.400 0.405 522,000 209,820 0.4020 2.973 2.973 3.120 2.937 2.973 71,098 2.9511 -4.71%
2003-12-29 0 0.425 0.405 0.425 0.395 0.430 438,000 175,350 0.4003 3.120 2.973 3.120 2.900 3.157 59,657 2.9393 -1.16%
2003-12-24 0 0.430 0.405 0.430 - - 0 0 - 3.157 2.973 3.157 - - 0 - 0.00%
2003-12-23 0 0.430 0.400 0.430 0.425 0.430 150,000 64,260 0.4284 3.157 2.937 3.157 3.120 3.157 20,431 3.1453 6.17%
2003-12-22 0 0.405 0.400 0.405 0.405 0.430 438,000 179,190 0.4091 2.973 2.937 2.973 2.973 3.157 59,657 3.0037 -3.57%
2003-12-19 0 0.420 0.415 0.430 0.420 0.430 952,000 402,240 0.4225 3.084 3.047 3.157 3.084 3.157 129,666 3.1021 0.00%
2003-12-18 0 0.420 0.420 0.440 0.420 0.420 30,000 12,600 0.4200 3.084 3.084 3.230 3.084 3.084 4,086 3.0836 1.20%
2003-12-17 0 0.415 0.415 0.420 0.415 0.430 270,000 114,030 0.4223 3.047 3.047 3.084 3.047 3.157 36,775 3.1008 1.22%
2003-12-16 0 0.410 0.410 0.420 0.410 0.435 492,000 202,470 0.4115 3.010 3.010 3.084 3.010 3.194 67,012 3.0214 -4.65%
2003-12-15 0 0.430 0.430 0.435 0.410 0.425 270,000 114,030 0.4223 3.157 3.157 3.194 3.010 3.120 36,775 3.1008 -1.15%
2003-12-12 0 0.435 0.425 0.435 0.435 0.440 60,000 26,130 0.4355 3.194 3.120 3.194 3.194 3.230 8,172 3.1974 -1.14%
2003-12-11 0 0.440 0.425 0.450 0.410 0.445 162,000 68,700 0.4241 3.230 3.120 3.304 3.010 3.267 22,065 3.1135 -3.30%
2003-12-10 0 0.455 0.430 0.455 - - 24,000 10,920 0.4550 3.341 3.157 3.341 - - 3,269 3.3406 0.00%
2003-12-09 0 0.455 0.450 0.470 0.450 0.455 510,000 229,980 0.4509 3.341 3.304 3.451 3.304 3.341 69,464 3.3108 0.00%
2003-12-08 0 0.455 0.450 0.465 0.455 0.460 162,000 73,950 0.4565 3.341 3.304 3.414 3.341 3.377 22,065 3.3515 -1.09%
2003-12-05 0 0.460 0.455 0.460 0.450 0.460 462,000 211,740 0.4583 3.377 3.341 3.377 3.304 3.377 62,926 3.3649 2.22%
2003-12-04 0 0.450 0.440 0.455 0.450 0.460 552,000 250,830 0.4544 3.304 3.230 3.341 3.304 3.377 75,184 3.3362 -1.10%
2003-12-03 0 0.455 0.450 0.455 0.450 0.460 312,000 141,240 0.4527 3.341 3.304 3.341 3.304 3.377 42,495 3.3236 -1.09%
2003-12-02 0 0.460 0.460 0.470 0.430 0.490 2,460,000 1,146,840 0.4662 3.377 3.377 3.451 3.157 3.598 335,060 3.4228 6.98%
2003-12-01 0 0.430 0.410 0.430 0.430 0.435 144,000 62,190 0.4319 3.157 3.010 3.157 3.157 3.194 19,613 3.1708 -1.15%
2003-11-28 0 0.435 0.435 0.440 0.435 0.440 114,000 50,070 0.4392 3.194 3.194 3.230 3.194 3.230 15,527 3.2247 -1.14%
2003-11-27 0 0.440 0.430 0.450 0.440 0.445 78,000 34,410 0.4412 3.230 3.157 3.304 3.230 3.267 10,624 3.2389 0.00%
2003-11-26 0 0.440 0.440 0.450 0.440 0.445 132,000 58,230 0.4411 3.230 3.230 3.304 3.230 3.267 17,979 3.2388 0.00%
2003-11-25 0 0.440 0.435 0.440 0.440 0.440 108,000 47,520 0.4400 3.230 3.194 3.230 3.230 3.230 14,710 3.2305 2.33%
2003-11-24 0 0.430 0.410 0.430 - - 0 0 - 3.157 3.010 3.157 - - 0 - -1.15%
2003-11-21 0 0.435 0.410 0.435 - - 0 0 - 3.194 3.010 3.194 - - 0 - 0.00%
2003-11-20 0 0.435 0.435 0.440 - - 0 0 - 3.194 3.194 3.230 - - 0 - 0.00%
2003-11-19 0 0.435 0.410 0.435 0.420 0.435 618,000 267,120 0.4322 3.194 3.010 3.194 3.084 3.194 84,174 3.1734 0.00%
2003-11-18 0 0.435 0.435 0.440 0.435 0.435 246,000 107,010 0.4350 3.194 3.194 3.230 3.194 3.194 33,506 3.1938 6.10%
2003-11-17 0 0.410 0.410 0.430 0.410 0.445 150,000 62,340 0.4156 3.010 3.010 3.157 3.010 3.267 20,431 3.0513 -7.87%
2003-11-14 0 0.445 0.420 0.450 0.420 0.450 510,000 217,620 0.4267 3.267 3.084 3.304 3.084 3.304 69,464 3.1329 -1.11%
2003-11-13 0 0.450 0.430 0.450 0.450 0.460 198,000 90,480 0.4570 3.304 3.157 3.304 3.304 3.377 26,968 3.3551 2.27%
2003-11-12 0 0.440 0.430 0.440 0.430 0.440 198,000 85,620 0.4324 3.230 3.157 3.230 3.157 3.230 26,968 3.1748 2.33%
2003-11-11 0 0.430 0.425 0.450 0.430 0.430 96,000 41,100 0.4281 3.157 3.120 3.304 3.157 3.157 13,076 3.1433 0.00%
2003-11-10 0 0.430 0.430 0.455 0.430 0.465 444,000 192,630 0.4339 3.157 3.157 3.341 3.157 3.414 60,474 3.1853 -7.53%
2003-11-07 0 0.465 0.430 0.465 0.465 0.465 114,000 53,010 0.4650 3.414 3.157 3.414 3.414 3.414 15,527 3.4140 8.14%
2003-11-06 0 0.430 0.400 0.465 0.430 0.440 600,000 263,640 0.4394 3.157 2.937 3.414 3.157 3.230 81,722 3.2261 -2.27%
2003-11-05 0 0.440 0.435 0.440 0.430 0.440 522,000 226,350 0.4336 3.230 3.194 3.230 3.157 3.230 71,098 3.1836 2.33%
2003-11-04 0 0.430 0.430 0.465 0.420 0.430 342,000 146,760 0.4291 3.157 3.157 3.414 3.084 3.157 46,582 3.1506 2.38%
2003-11-03 0 0.420 0.420 0.430 0.420 0.430 702,000 297,300 0.4235 3.084 3.084 3.157 3.084 3.157 95,615 3.1094 -4.55%
2003-10-31 0 0.440 0.425 0.440 0.440 0.440 18,000 7,920 0.4400 3.230 3.120 3.230 3.230 3.230 2,452 3.2305 -2.22%
2003-10-30 0 0.450 0.430 0.450 - - 0 0 - 3.304 3.157 3.304 - - 0 - 0.00%
2003-10-29 0 0.450 0.430 0.450 0.410 0.450 624,000 271,410 0.4350 3.304 3.157 3.304 3.010 3.304 84,991 3.1934 0.00%
2003-10-28 0 0.450 0.440 0.450 0.450 0.470 306,000 137,820 0.4504 3.304 3.230 3.304 3.304 3.451 41,678 3.3068 2.27%
2003-10-27 0 0.440 0.430 0.440 0.440 0.440 420,000 184,800 0.4400 3.230 3.157 3.230 3.230 3.230 57,205 3.2305 0.00%
2003-10-24 0 0.440 0.430 0.450 0.400 0.460 702,000 306,300 0.4363 3.230 3.157 3.304 2.937 3.377 95,615 3.2035 -2.22%
2003-10-23 0 0.450 0.450 0.460 0.450 0.470 570,000 265,620 0.4660 3.304 3.304 3.377 3.304 3.451 77,636 3.4214 -4.26%
2003-10-22 0 0.470 0.465 0.480 0.465 0.470 198,000 92,970 0.4695 3.451 3.414 3.524 3.414 3.451 26,968 3.4474 1.08%
2003-10-21 0 0.465 0.465 0.480 0.460 0.495 1,056,000 508,830 0.4818 3.414 3.414 3.524 3.377 3.634 143,831 3.5377 -5.10%
2003-10-20 0 0.490 0.490 0.495 0.490 0.495 246,000 121,020 0.4920 3.598 3.598 3.634 3.598 3.634 33,506 3.6119 -1.01%
2003-10-17 0 0.495 0.485 0.495 0.485 0.495 696,000 341,520 0.4907 3.634 3.561 3.634 3.561 3.634 94,798 3.6026 2.06%
2003-10-16 0 0.485 0.485 0.495 0.480 0.490 462,000 225,330 0.4877 3.561 3.561 3.634 3.524 3.598 62,926 3.5809 -1.02%
2003-10-15 0 0.490 0.490 0.500 0.490 0.500 12,000 5,940 0.4950 3.598 3.598 3.671 3.598 3.671 1,634 3.6343 -2.00%
2003-10-14 0 0.500 0.490 0.500 0.500 0.510 96,000 48,300 0.5031 3.671 3.598 3.671 3.671 3.744 13,076 3.6939 0.00%
2003-10-13 0 0.500 0.490 0.500 0.470 0.500 654,000 313,770 0.4798 3.671 3.598 3.671 3.451 3.671 89,077 3.5225 4.17%
2003-10-10 0 0.480 0.465 0.495 0.480 0.500 606,000 296,430 0.4892 3.524 3.414 3.634 3.524 3.671 82,539 3.5914 -1.03%
2003-10-09 0 0.485 0.485 0.510 0.480 0.510 18,000 8,820 0.4900 3.561 3.561 3.744 3.524 3.744 2,452 3.5976 -4.90%
2003-10-08 0 0.510 0.510 0.520 0.500 0.500 204,000 102,000 0.5000 3.744 3.744 3.818 3.671 3.671 27,785 3.6710 2.00%
2003-10-07 0 0.500 0.480 0.500 0.500 0.520 42,000 21,120 0.5029 3.671 3.524 3.671 3.671 3.818 5,721 3.6920 0.00%
2003-10-06 0 0.500 0.500 0.520 0.500 0.500 300,000 150,000 0.5000 3.671 3.671 3.818 3.671 3.671 40,861 3.6710 -1.96%
2003-10-03 0 0.510 0.500 0.510 0.470 0.520 138,000 69,780 0.5057 3.744 3.671 3.744 3.451 3.818 18,796 3.7125 -1.92%
2003-10-02 0 0.520 0.500 0.520 0.530 0.530 6,000 3,180 0.5300 3.818 3.671 3.818 3.891 3.891 817 3.8912 1.96%
2003-09-30 0 0.510 0.500 0.520 0.510 0.510 198,000 100,980 0.5100 3.744 3.671 3.818 3.744 3.744 26,968 3.7444 2.00%
2003-09-29 0 0.500 0.500 0.510 0.490 0.510 240,000 120,480 0.5020 3.671 3.671 3.744 3.598 3.744 32,689 3.6857 -1.96%
2003-09-26 0 0.510 0.490 0.510 0.510 0.510 60,000 30,600 0.5100 3.744 3.598 3.744 3.744 3.744 8,172 3.7444 2.00%
2003-09-25 0 0.500 0.500 0.520 0.490 0.500 324,000 160,440 0.4952 3.671 3.671 3.818 3.598 3.671 44,130 3.6356 -1.96%
2003-09-24 0 0.510 0.510 0.520 0.510 0.520 138,000 70,740 0.5126 3.744 3.744 3.818 3.744 3.818 18,796 3.7636 2.00%
2003-09-23 0 0.500 0.500 0.510 0.495 0.500 432,000 215,580 0.4990 3.671 3.671 3.744 3.634 3.671 58,840 3.6638 -1.96%
2003-09-22 0 0.510 0.510 0.520 0.510 0.520 384,000 198,600 0.5172 3.744 3.744 3.818 3.744 3.818 52,302 3.7972 -1.92%
2003-09-19 0 0.520 0.510 0.530 0.520 0.530 498,000 262,740 0.5276 3.818 3.744 3.891 3.818 3.891 67,829 3.8735 0.00%
2003-09-18 0 0.520 0.510 0.530 0.500 0.540 1,512,000 765,780 0.5065 3.818 3.744 3.891 3.671 3.965 205,940 3.7185 0.00%
2003-09-17 0 0.520 0.520 0.540 0.520 0.540 570,000 305,160 0.5354 3.818 3.818 3.965 3.818 3.965 77,636 3.9307 0.00%
2003-09-16 0 0.520 0.520 0.540 0.500 0.520 540,000 276,780 0.5126 3.818 3.818 3.965 3.671 3.818 73,550 3.7632 -5.45%
2003-09-15 0 0.550 0.550 0.560 0.550 0.580 384,000 217,020 0.5652 4.038 4.038 4.111 4.038 4.258 52,302 4.1494 -3.51%
2003-09-11 0 0.570 0.560 0.570 0.500 0.620 630,000 352,320 0.5592 4.185 4.111 4.185 3.671 4.552 85,808 4.1059 9.62%
2003-09-10 0 0.520 0.520 0.530 0.510 0.560 1,002,000 526,740 0.5257 3.818 3.818 3.891 3.744 4.111 136,476 3.8596 -5.45%
2003-09-09 0 0.550 0.530 0.550 0.500 0.600 3,366,000 1,860,540 0.5527 4.038 3.891 4.038 3.671 4.405 458,461 4.0582 12.24%
2003-09-08 0 0.490 0.480 0.495 0.470 0.490 600,000 292,740 0.4879 3.598 3.524 3.634 3.451 3.598 81,722 3.5821 2.08%
2003-09-05 0 0.480 0.460 0.480 0.480 0.485 282,000 135,930 0.4820 3.524 3.377 3.524 3.524 3.561 38,409 3.5390 5.49%
2003-09-04 0 0.455 0.455 0.470 0.455 0.485 996,000 471,300 0.4732 3.341 3.341 3.451 3.341 3.561 135,659 3.4742 -1.09%
2003-09-03 0 0.460 0.455 0.460 0.440 0.475 528,000 241,350 0.4571 3.377 3.341 3.377 3.230 3.487 71,915 3.3560 3.37%
2003-09-02 0 0.445 0.445 0.450 0.440 0.445 324,000 144,030 0.4445 3.267 3.267 3.304 3.230 3.267 44,130 3.2638 0.00%
2003-09-01 0 0.445 0.440 0.450 0.445 0.450 246,000 110,100 0.4476 3.267 3.230 3.304 3.267 3.304 33,506 3.2860 2.30%
2003-08-29 0 0.435 0.435 0.450 0.425 0.450 318,000 140,070 0.4405 3.194 3.194 3.304 3.120 3.304 43,313 3.2339 -5.43%
2003-08-28 0 0.460 0.435 0.460 0.460 0.460 66,000 30,360 0.4600 3.377 3.194 3.377 3.377 3.377 8,989 3.3773 -1.08%
2003-08-27 0 0.465 0.435 0.465 0.435 0.470 156,000 71,100 0.4558 3.414 3.194 3.414 3.194 3.451 21,248 3.3462 6.90%
2003-08-26 0 0.435 0.430 0.435 0.430 0.450 144,000 62,640 0.4350 3.194 3.157 3.194 3.157 3.304 19,613 3.1938 -3.33%
2003-08-25 0 0.450 - 0.450 - - 0 0 - 3.304 - 3.304 - - 0 - -3.23%
2003-08-22 0 0.465 0.455 0.465 0.465 0.470 414,000 194,190 0.4691 3.414 3.341 3.414 3.414 3.451 56,388 3.4438 0.00%
2003-08-21 0 0.465 0.455 0.465 0.455 0.470 1,086,000 507,060 0.4669 3.414 3.341 3.414 3.341 3.451 147,917 3.4280 1.09%
2003-08-20 0 0.460 0.455 0.460 0.455 0.460 300,000 137,850 0.4595 3.377 3.341 3.377 3.341 3.377 40,861 3.3736 0.00%
2003-08-19 0 0.460 0.460 0.465 0.440 0.470 1,278,000 589,170 0.4610 3.377 3.377 3.414 3.230 3.451 174,068 3.3847 3.37%
2003-08-18 0 0.445 0.430 0.445 0.430 0.445 990,000 427,920 0.4322 3.267 3.157 3.267 3.157 3.267 134,841 3.1735 -1.11%
2003-08-15 0 0.450 0.435 0.450 0.435 0.460 894,000 396,780 0.4438 3.304 3.194 3.304 3.194 3.377 121,766 3.2585 0.00%
2003-08-14 0 0.450 0.450 0.465 0.450 0.450 156,000 70,800 0.4538 3.304 3.304 3.414 3.304 3.304 21,248 3.3321 0.00%
2003-08-13 0 0.450 0.445 0.450 0.450 0.465 420,000 190,080 0.4526 3.304 3.267 3.304 3.304 3.414 57,205 3.3228 -1.10%
2003-08-12 0 0.455 0.455 0.465 0.440 0.465 744,000 332,820 0.4473 3.341 3.341 3.414 3.230 3.414 101,335 3.2843 5.81%
2003-08-11 0 0.430 0.430 0.450 0.430 0.450 108,000 46,680 0.4322 3.157 3.157 3.304 3.157 3.304 14,710 3.1734 -5.49%
2003-08-08 0 0.455 0.430 0.455 - - 0 0 - 3.341 3.157 3.341 - - 0 - 0.00%
2003-08-07 0 0.455 0.435 0.460 - - 0 0 - 3.341 3.194 3.377 - - 0 - 0.00%
2003-08-06 0 0.455 0.440 0.455 0.450 0.455 72,000 32,520 0.4517 3.341 3.230 3.341 3.304 3.341 9,807 3.3161 0.00%
2003-08-05 0 0.455 0.450 0.455 0.455 0.455 114,000 51,870 0.4550 3.341 3.304 3.341 3.341 3.341 15,527 3.3406 2.25%
2003-08-04 0 0.445 0.435 0.445 0.440 0.460 930,000 416,430 0.4478 3.267 3.194 3.267 3.230 3.377 126,669 3.2875 1.14%
2003-08-01 0 0.440 0.440 0.450 0.430 0.450 528,000 230,430 0.4364 3.230 3.230 3.304 3.157 3.304 71,915 3.2042 -2.22%
2003-07-31 0 0.450 0.440 0.455 0.445 0.450 738,000 329,460 0.4464 3.304 3.230 3.341 3.267 3.304 100,518 3.2776 1.12%
2003-07-30 0 0.445 0.445 0.470 0.445 0.455 270,000 121,050 0.4483 3.267 3.267 3.451 3.267 3.341 36,775 3.2916 -4.30%
2003-07-29 0 0.465 0.465 0.475 0.465 0.475 156,000 73,140 0.4688 3.414 3.414 3.487 3.414 3.487 21,248 3.4422 0.00%
2003-07-28 0 0.465 0.450 0.475 0.460 0.495 1,242,000 580,110 0.4671 3.414 3.304 3.487 3.377 3.634 169,165 3.4293 -3.12%
2003-07-25 0 0.480 0.470 0.480 0.460 0.485 468,000 223,800 0.4782 3.524 3.451 3.524 3.377 3.561 63,743 3.5110 6.67%
2003-07-24 0 0.450 0.450 0.470 0.450 0.470 204,000 93,600 0.4588 3.304 3.304 3.451 3.304 3.451 27,785 3.3687 -4.26%
2003-07-23 0 0.470 0.470 0.490 0.460 0.490 1,452,000 692,520 0.4769 3.451 3.451 3.598 3.377 3.598 197,767 3.5017 4.44%
2003-07-22 0 0.450 0.435 0.470 0.450 0.470 192,000 89,550 0.4664 3.304 3.194 3.451 3.304 3.451 26,151 3.4243 0.00%
2003-07-21 0 0.450 0.450 0.470 0.450 0.470 318,000 147,630 0.4642 3.304 3.304 3.451 3.304 3.451 43,313 3.4085 -2.17%
2003-07-18 0 0.460 0.450 0.480 0.460 0.480 132,000 63,120 0.4782 3.377 3.304 3.524 3.377 3.524 17,979 3.5108 -4.17%
2003-07-17 0 0.480 0.470 0.480 0.460 0.490 684,000 327,870 0.4793 3.524 3.451 3.524 3.377 3.598 93,163 3.5193 0.00%
2003-07-16 0 0.480 0.465 0.490 0.440 0.500 1,476,000 699,180 0.4737 3.524 3.414 3.598 3.230 3.671 201,036 3.4779 11.63%
2003-07-15 0 0.430 0.430 0.440 0.430 0.460 492,000 213,750 0.4345 3.157 3.157 3.230 3.157 3.377 67,012 3.1897 -5.49%
2003-07-14 0 0.455 0.430 0.460 0.435 0.455 264,000 119,460 0.4525 3.341 3.157 3.377 3.194 3.341 35,958 3.3222 1.11%
2003-07-11 0 0.450 0.415 0.450 0.450 0.450 18,000 8,100 0.4500 3.304 3.047 3.304 3.304 3.304 2,452 3.3039 0.00%
2003-07-10 0 0.450 0.445 0.465 0.450 0.450 12,000 5,400 0.4500 3.304 3.267 3.414 3.304 3.304 1,634 3.3039 -1.10%
2003-07-09 0 0.455 0.425 0.455 0.450 0.465 150,000 69,030 0.4602 3.341 3.120 3.341 3.304 3.414 20,431 3.3788 2.25%
2003-07-08 0 0.445 0.425 0.445 0.425 0.450 102,000 44,460 0.4359 3.267 3.120 3.267 3.120 3.304 13,893 3.2002 5.95%
2003-07-07 0 0.420 0.420 0.450 0.410 0.450 90,000 37,380 0.4153 3.084 3.084 3.304 3.010 3.304 12,258 3.0494 2.44%
2003-07-04 0 0.410 0.410 0.450 0.410 0.420 246,000 100,920 0.4102 3.010 3.010 3.304 3.010 3.084 33,506 3.0120 -2.38%
2003-07-03 0 0.420 0.405 0.420 0.405 0.420 102,000 42,480 0.4165 3.084 2.973 3.084 2.973 3.084 13,893 3.0577 5.00%
2003-07-02 0 0.400 0.400 - 0.400 0.440 288,000 123,420 0.4285 2.937 2.937 - 2.937 3.230 39,227 3.1463 -9.09%
2003-06-30 0 0.440 0.420 0.440 0.420 0.445 330,000 143,730 0.4355 3.230 3.084 3.230 3.084 3.267 44,947 3.1978 0.00%
2003-06-27 0 0.440 0.440 0.480 0.430 0.450 246,000 108,960 0.4429 3.230 3.230 3.524 3.157 3.304 33,506 3.2520 -4.35%
2003-06-26 0 0.460 0.440 0.490 - - 0 0 - 3.377 3.230 3.598 - - 0 - 0.00%
2003-06-25 0 0.460 0.435 0.485 0.460 0.460 60,000 27,600 0.4600 3.377 3.194 3.561 3.377 3.377 8,172 3.3773 0.00%
2003-06-24 0 0.460 0.460 0.495 0.455 0.495 66,000 31,110 0.4714 3.377 3.377 3.634 3.341 3.634 8,989 3.4607 -7.07%
2003-06-23 0 0.495 0.460 0.495 0.460 0.510 420,000 205,200 0.4886 3.634 3.377 3.634 3.377 3.744 57,205 3.5871 1.02%
2003-06-20 0 0.490 0.480 0.490 0.480 0.490 12,000 5,820 0.4850 3.598 3.524 3.598 3.524 3.598 1,634 3.5609 0.00%
2003-06-19 0 0.490 0.470 0.490 0.490 0.490 318,000 155,820 0.4900 3.598 3.451 3.598 3.598 3.598 43,313 3.5976 4.26%
2003-06-18 0 0.470 0.470 0.490 0.470 0.490 252,000 123,000 0.4881 3.451 3.451 3.598 3.451 3.598 34,323 3.5836 -2.08%
2003-06-17 0 0.480 0.480 0.490 0.470 0.490 414,000 201,900 0.4877 3.524 3.524 3.598 3.451 3.598 56,388 3.5805 -2.04%
2003-06-16 0 0.490 0.460 0.490 0.480 0.490 198,000 95,820 0.4839 3.598 3.377 3.598 3.524 3.598 26,968 3.5531 0.00%
2003-06-13 0 0.490 0.480 0.490 0.480 0.490 1,380,000 669,720 0.4853 3.598 3.524 3.598 3.524 3.598 187,961 3.5631 4.26%
2003-06-12 0 0.470 0.460 0.480 0.470 0.480 408,000 193,860 0.4751 3.451 3.377 3.524 3.451 3.524 55,571 3.4885 -2.08%
2003-06-11 0 0.480 0.470 0.495 0.465 0.480 486,000 231,930 0.4772 3.524 3.451 3.634 3.414 3.524 66,195 3.5037 5.49%
2003-06-10 0 0.455 0.455 0.500 0.440 0.450 24,000 10,680 0.4450 3.341 3.341 3.671 3.230 3.304 3,269 3.2672 -7.14%
2003-06-09 0 0.490 0.480 0.490 0.490 0.500 12,000 5,940 0.4950 3.598 3.524 3.598 3.598 3.671 1,634 3.6343 2.08%
2003-06-06 0 0.480 0.460 0.480 0.450 0.485 462,000 214,320 0.4639 3.524 3.377 3.524 3.304 3.561 62,926 3.4059 0.00%
2003-06-05 0 0.480 0.460 0.480 0.480 0.485 336,000 162,810 0.4846 3.524 3.377 3.524 3.524 3.561 45,764 3.5576 -1.03%
2003-06-03 0 0.485 0.480 0.495 0.480 0.485 186,000 89,880 0.4832 3.561 3.524 3.634 3.524 3.561 25,334 3.5478 1.04%
2003-06-02 0 0.480 0.450 0.480 0.475 0.480 156,000 74,430 0.4771 3.524 3.304 3.524 3.487 3.524 21,248 3.5030 2.13%
2003-05-30 0 0.470 0.470 0.480 0.470 0.470 90,000 42,300 0.4700 3.451 3.451 3.524 3.451 3.451 12,258 3.4507 -2.08%
2003-05-29 0 0.480 0.480 0.485 0.470 0.480 330,000 157,500 0.4773 3.524 3.524 3.561 3.451 3.524 44,947 3.5041 2.13%
2003-05-28 0 0.470 0.470 0.480 0.470 0.500 1,416,000 686,220 0.4846 3.451 3.451 3.524 3.451 3.671 192,864 3.5581 2.17%
2003-05-27 0 0.460 0.440 0.470 0.430 0.460 1,206,000 538,560 0.4466 3.377 3.230 3.451 3.157 3.377 164,261 3.2787 6.98%
2003-05-26 0 0.430 0.415 0.430 0.390 0.440 1,236,000 508,260 0.4112 3.157 3.047 3.157 2.863 3.230 168,347 3.0191 10.26%
2003-05-23 0 0.390 0.385 0.400 0.380 0.390 144,000 55,380 0.3846 2.863 2.827 2.937 2.790 2.863 19,613 2.8236 1.30%
2003-05-22 0 0.385 0.385 0.390 0.370 0.380 294,000 109,500 0.3724 2.827 2.827 2.863 2.717 2.790 40,044 2.7345 1.32%
2003-05-21 0 0.380 0.380 0.400 - - 0 0 - 2.790 2.790 2.937 - - 0 - 0.00%
2003-05-20 0 0.380 0.380 0.400 - - 0 0 - 2.790 2.790 2.937 - - 0 - 0.00%
2003-05-19 0 0.380 0.380 0.400 0.365 0.400 48,000 18,330 0.3819 2.790 2.790 2.937 2.680 2.937 6,538 2.8037 2.70%
2003-05-16 0 0.370 0.370 0.400 0.370 0.370 36,000 13,320 0.3700 2.717 2.717 2.937 2.717 2.717 4,903 2.7165 -3.90%
2003-05-15 0 0.385 0.380 0.415 - - 0 0 - 2.827 2.790 3.047 - - 0 - 0.00%
2003-05-14 0 0.385 0.385 0.410 0.380 0.410 198,000 79,440 0.4012 2.827 2.827 3.010 2.790 3.010 26,968 2.9457 -6.10%
2003-05-13 0 0.410 0.400 0.420 - - 0 0 - 3.010 2.937 3.084 - - 0 - 0.00%
2003-05-12 0 0.410 0.390 0.410 0.360 0.410 144,000 53,160 0.3692 3.010 2.863 3.010 2.643 3.010 19,613 2.7104 7.89%
2003-05-09 0 0.380 0.380 0.420 0.380 0.380 42,000 15,960 0.3800 2.790 2.790 3.084 2.790 2.790 5,721 2.7899 -5.00%
2003-05-07 0 0.400 0.400 0.420 0.380 0.400 126,000 49,200 0.3905 2.937 2.937 3.084 2.790 2.937 17,162 2.8669 5.26%
2003-05-06 0 0.380 0.360 0.400 0.380 0.400 72,000 28,080 0.3900 2.790 2.643 2.937 2.790 2.937 9,807 2.8634 0.00%
2003-05-05 0 0.380 0.380 0.400 - - 0 0 - 2.790 2.790 2.937 - - 0 - 2.70%
2003-05-02 0 0.370 0.350 - - - 0 0 - 2.717 2.570 - - - 0 - 0.00%
2003-04-30 0 0.370 0.360 - 0.350 0.370 18,000 6,540 0.3633 2.717 2.643 - 2.570 2.717 2,452 2.6676 5.71%
2003-04-29 0 0.350 0.335 0.380 0.350 0.350 60,000 21,000 0.3500 2.570 2.460 2.790 2.570 2.570 8,172 2.5697 0.00%
2003-04-28 0 0.350 - 0.350 0.350 0.350 48,000 16,800 0.3500 2.570 - 2.570 2.570 2.570 6,538 2.5697 0.00%
2003-04-25 0 0.350 0.350 0.370 0.350 0.360 96,000 34,020 0.3544 2.570 2.570 2.717 2.570 2.643 13,076 2.6018 -2.78%
2003-04-24 0 0.360 0.360 0.390 0.360 0.360 174,000 64,200 0.3690 2.643 2.643 2.863 2.643 2.643 23,699 2.7089 -2.70%
2003-04-23 0 0.370 0.370 0.400 - - 120,000 44,400 0.3700 2.717 2.717 2.937 - - 16,344 2.7165 0.00%
2003-04-22 0 0.370 0.350 0.400 0.370 0.375 60,000 22,350 0.3725 2.717 2.570 2.937 2.717 2.753 8,172 2.7349 -1.41%
2003-04-17 0 0.380 0.380 0.425 0.380 0.380 54,000 20,520 0.3800 2.755 2.755 3.082 2.755 2.755 7,447 2.7554 -2.56%
2003-04-16 0 0.390 - 0.420 0.390 0.390 30,000 11,700 0.3900 2.828 - 3.045 2.828 2.828 4,137 2.8279 0.00%
2003-04-15 0 0.390 0.390 0.420 0.390 0.390 78,000 30,420 0.3900 2.828 2.828 3.045 2.828 2.828 10,757 2.8279 -2.50%
2003-04-14 0 0.400 0.390 0.420 0.400 0.400 120,000 48,000 0.4000 2.900 2.828 3.045 2.900 2.900 16,549 2.9005 -4.76%
2003-04-11 0 0.420 0.400 0.420 - - 0 0 - 3.045 2.900 3.045 - - 0 - 0.00%
2003-04-10 0 0.420 0.400 0.430 0.400 0.420 120,000 50,040 0.4170 3.045 2.900 3.118 2.900 3.045 16,549 3.0237 0.00%
2003-04-09 0 0.420 0.400 0.420 0.430 0.430 36,000 15,480 0.4300 3.045 2.900 3.045 3.118 3.118 4,965 3.1180 5.00%
2003-04-08 0 0.400 0.390 - - - 0 0 - 2.900 2.828 - - - 0 - 0.00%
2003-04-07 0 0.400 0.400 0.420 - - 0 0 - 2.900 2.900 3.045 - - 0 - 0.00%
2003-04-04 0 0.400 0.390 0.430 0.390 0.400 108,000 42,600 0.3944 2.900 2.828 3.118 2.828 2.900 14,894 2.8602 2.56%
2003-04-03 0 0.390 0.390 0.400 0.390 0.390 12,000 4,680 0.3900 2.828 2.828 2.900 2.828 2.828 1,655 2.8279 -9.30%
2003-04-02 0 0.430 0.400 0.430 - - 0 0 - 3.118 2.900 3.118 - - 0 - 0.00%
2003-04-01 0 0.430 0.400 0.460 0.430 0.430 24,000 10,320 0.4300 3.118 2.900 3.336 3.118 3.118 3,310 3.1180 0.00%
2003-03-31 0 0.430 0.400 0.460 - - 0 0 - 3.118 2.900 3.336 - - 0 - 0.00%
2003-03-28 0 0.430 0.395 0.430 - - 0 0 - 3.118 2.864 3.118 - - 0 - 0.00%
2003-03-27 0 0.430 0.410 0.450 0.430 0.430 6,000 2,580 0.4300 3.118 2.973 3.263 3.118 3.118 827 3.1180 10.26%
2003-03-26 0 0.390 0.390 0.420 0.390 0.390 6,000 2,340 0.3900 2.828 2.828 3.045 2.828 2.828 827 2.8279 0.00%
2003-03-25 0 0.390 0.390 0.430 0.390 0.390 54,000 21,060 0.3900 2.828 2.828 3.118 2.828 2.828 7,447 2.8279 0.00%
2003-03-24 0 0.390 0.375 0.400 0.390 0.390 66,000 25,740 0.3900 2.828 2.719 2.900 2.828 2.828 9,102 2.8279 -4.88%
2003-03-21 0 0.410 0.410 0.420 - - 12,000 4,800 0.4000 2.973 2.973 3.045 - - 1,655 2.9005 5.13%
2003-03-20 0 0.390 0.390 0.410 0.390 0.415 222,000 90,120 0.4059 2.828 2.828 2.973 2.828 3.009 30,616 2.9436 -9.30%
2003-03-19 0 0.430 0.430 0.450 0.430 0.430 12,000 5,160 0.4300 3.118 3.118 3.263 3.118 3.118 1,655 3.1180 1.18%
2003-03-18 0 0.425 0.420 0.425 0.425 0.425 48,000 20,400 0.4250 3.082 3.045 3.082 3.082 3.082 6,620 3.0817 -1.16%
2003-03-17 0 0.430 0.420 0.465 - - 0 0 - 3.118 3.045 3.372 - - 0 - 0.00%
2003-03-14 0 0.430 0.430 0.450 0.430 0.430 18,000 7,740 0.4300 3.118 3.118 3.263 3.118 3.118 2,482 3.1180 2.38%
2003-03-13 0 0.420 0.420 0.450 0.420 0.420 24,000 10,080 0.4200 3.045 3.045 3.263 3.045 3.045 3,310 3.0455 -2.33%
2003-03-12 0 0.430 0.420 0.450 - - 0 0 - 3.118 3.045 3.263 - - 0 - 0.00%
2003-03-11 0 0.430 0.420 0.430 0.420 0.430 42,000 17,940 0.4271 3.118 3.045 3.118 3.045 3.118 5,792 3.0973 0.00%
2003-03-10 0 0.430 0.420 0.430 0.430 0.455 72,000 31,140 0.4325 3.118 3.045 3.118 3.118 3.299 9,929 3.1361 -5.49%
2003-03-07 0 0.455 0.455 0.460 - - 0 0 - 3.299 3.299 3.336 - - 0 - 0.00%
2003-03-06 0 0.455 0.450 0.485 0.455 0.455 30,000 13,650 0.4550 3.299 3.263 3.517 3.299 3.299 4,137 3.2993 1.11%
2003-03-05 0 0.450 0.435 0.450 0.450 0.455 84,000 37,920 0.4514 3.263 3.154 3.263 3.263 3.299 11,584 3.2734 -8.16%
2003-03-04 0 0.490 0.450 0.500 0.490 0.490 36,000 17,640 0.4900 3.553 3.263 3.626 3.553 3.553 4,965 3.5531 2.08%
2003-03-03 0 0.480 0.470 0.510 - - 0 0 - 3.481 3.408 3.698 - - 0 - 0.00%
2003-02-28 0 0.480 0.470 0.500 0.480 0.480 60,000 28,800 0.4800 3.481 3.408 3.626 3.481 3.481 8,275 3.4806 0.00%
2003-02-27 0 0.480 0.450 0.500 0.480 0.480 96,000 46,080 0.4800 3.481 3.263 3.626 3.481 3.481 13,239 3.4806 0.00%
2003-02-26 0 0.480 0.460 0.500 0.470 0.480 12,000 5,700 0.4750 3.481 3.336 3.626 3.408 3.481 1,655 3.4443 4.35%
2003-02-25 0 0.460 0.460 0.500 - - 6,000 2,760 0.4600 3.336 3.336 3.626 - - 827 3.3355 0.00%
2003-02-24 0 0.460 0.455 0.470 0.460 0.470 78,000 36,180 0.4638 3.336 3.299 3.408 3.336 3.408 10,757 3.3634 -1.08%
2003-02-21 0 0.465 0.460 0.480 - - 0 0 - 3.372 3.336 3.481 - - 0 - 0.00%
2003-02-20 0 0.465 0.460 0.480 - - 0 0 - 3.372 3.336 3.481 - - 0 - 0.00%
2003-02-19 0 0.465 0.465 0.490 0.465 0.465 30,000 13,950 0.4650 3.372 3.372 3.553 3.372 3.372 4,137 3.3718 1.09%
2003-02-18 0 0.460 0.460 0.490 0.460 0.460 30,000 13,800 0.4600 3.336 3.336 3.553 3.336 3.336 4,137 3.3355 -2.13%
2003-02-17 0 0.470 0.470 0.500 0.470 0.470 6,000 2,820 0.4700 3.408 3.408 3.626 3.408 3.408 827 3.4080 -2.08%
2003-02-14 0 0.480 0.470 0.480 0.480 0.480 6,000 2,880 0.4800 3.481 3.408 3.481 3.481 3.481 827 3.4806 0.00%
2003-02-13 0 0.480 0.480 0.500 - - 36,000 17,280 0.4800 3.481 3.481 3.626 - - 4,965 3.4806 0.00%
2003-02-12 0 0.480 0.465 0.500 0.480 0.480 60,000 28,800 0.4800 3.481 3.372 3.626 3.481 3.481 8,275 3.4806 2.13%
2003-02-11 0 0.470 0.470 0.510 0.470 0.470 30,000 14,100 0.4700 3.408 3.408 3.698 3.408 3.408 4,137 3.4080 1.08%
2003-02-10 0 0.465 0.460 0.465 0.465 0.465 180,000 83,700 0.4650 3.372 3.336 3.372 3.372 3.372 24,824 3.3718 2.20%
2003-02-07 0 0.455 0.450 0.490 0.450 0.500 300,000 138,720 0.4624 3.299 3.263 3.553 3.263 3.626 41,373 3.3529 -10.78%
2003-02-06 0 0.510 0.500 0.510 0.510 0.510 24,000 12,240 0.5100 3.698 3.626 3.698 3.698 3.698 3,310 3.6981 0.00%
2003-02-05 0 0.510 0.500 0.510 0.510 0.510 6,000 3,060 0.5100 3.698 3.626 3.698 3.698 3.698 827 3.6981 0.00%
2003-02-04 0 0.510 0.500 0.510 0.510 0.510 6,000 3,060 0.5100 3.698 3.626 3.698 3.698 3.698 827 3.6981 2.00%
2003-01-30 0 0.500 0.490 0.520 0.500 0.500 30,000 15,000 0.5000 3.626 3.553 3.771 3.626 3.626 4,137 3.6256 2.04%
2003-01-29 0 0.490 0.490 0.500 0.490 0.490 60,000 29,400 0.4900 3.553 3.553 3.626 3.553 3.553 8,275 3.5531 0.00%
2003-01-28 0 0.490 0.480 0.490 0.490 0.510 66,000 33,540 0.5082 3.553 3.481 3.553 3.553 3.698 9,102 3.6849 -2.00%
2003-01-27 0 0.500 0.500 0.510 0.500 0.500 192,000 96,000 0.5000 3.626 3.626 3.698 3.626 3.626 26,479 3.6256 2.04%
2003-01-24 0 0.490 0.490 0.510 0.490 0.490 108,000 52,920 0.4900 3.553 3.553 3.698 3.553 3.553 14,894 3.5531 0.00%
2003-01-23 0 0.490 0.490 0.510 0.480 0.480 48,000 23,040 0.4800 3.553 3.553 3.698 3.481 3.481 6,620 3.4806 -2.00%
2003-01-22 0 0.500 0.500 0.540 0.500 0.520 252,000 127,440 0.5057 3.626 3.626 3.916 3.626 3.771 34,753 3.6670 3.09%
2003-01-21 0 0.485 0.485 0.520 0.485 0.500 840,000 415,440 0.4946 3.517 3.517 3.771 3.517 3.626 115,844 3.5862 1.04%
2003-01-20 0 0.480 0.475 0.490 - - 0 0 - 3.481 3.444 3.553 - - 0 - 0.00%
2003-01-17 0 0.480 0.465 0.485 - - 0 0 - 3.481 3.372 3.517 - - 0 - 0.00%
2003-01-16 0 0.480 0.480 0.490 0.470 0.490 18,000 8,640 0.4800 3.481 3.481 3.553 3.408 3.553 2,482 3.4806 -2.04%
2003-01-15 0 0.490 0.460 0.495 0.480 0.490 156,000 75,960 0.4869 3.553 3.336 3.589 3.481 3.553 21,514 3.5308 6.52%
2003-01-14 0 0.460 0.460 0.490 0.450 0.455 270,000 121,890 0.4514 3.336 3.336 3.553 3.263 3.299 37,235 3.2735 0.00%
2003-01-13 0 0.460 0.460 0.480 0.460 0.460 30,000 13,800 0.4600 3.336 3.336 3.481 3.336 3.336 4,137 3.3355 -4.17%
2003-01-10 0 0.480 0.460 0.480 0.480 0.480 342,000 164,160 0.4800 3.481 3.336 3.481 3.481 3.481 47,165 3.4806 4.35%
2003-01-09 0 0.460 0.450 0.480 - - 0 0 - 3.336 3.263 3.481 - - 0 - 0.00%
2003-01-08 0 0.460 0.460 0.470 0.450 0.460 150,000 68,400 0.4560 3.336 3.336 3.408 3.263 3.336 20,686 3.3065 2.22%
2003-01-07 0 0.450 0.450 0.480 0.450 0.450 90,000 40,500 0.4500 3.263 3.263 3.481 3.263 3.263 12,412 3.2630 -2.17%
2003-01-06 0 0.460 0.450 0.480 - - 0 0 - 3.336 3.263 3.481 - - 0 - 0.00%
2003-01-03 0 0.460 0.460 0.500 0.460 0.460 18,000 8,280 0.4600 3.336 3.336 3.626 3.336 3.336 2,482 3.3355 -8.00%
2003-01-02 0 0.500 0.460 0.500 - - 0 0 - 3.626 3.336 3.626 - - 0 - -1.96%
2002-12-31 0 0.510 - 0.550 0.500 0.550 84,000 42,480 0.5057 3.698 - 3.988 3.626 3.988 11,584 3.6670 2.00%
2002-12-30 0 0.500 0.460 0.500 - - 0 0 - 3.626 3.336 3.626 - - 0 - 0.00%
2002-12-27 0 0.500 0.450 0.500 0.500 0.500 12,000 6,000 0.5000 3.626 3.263 3.626 3.626 3.626 1,655 3.6256 1.01%
2002-12-24 0 0.495 0.470 0.510 - - 0 0 - 3.589 3.408 3.698 - - 0 - 0.00%
2002-12-23 0 0.495 0.495 0.500 - - 6,000 3,000 0.5000 3.589 3.589 3.626 - - 827 3.6256 7.61%
2002-12-20 0 0.460 0.460 0.500 0.460 0.460 30,000 13,800 0.4600 3.336 3.336 3.626 3.336 3.336 4,137 3.3355 -7.07%
2002-12-19 0 0.495 - 0.495 0.520 0.520 18,000 9,360 0.5200 3.589 - 3.589 3.771 3.771 2,482 3.7706 0.00%
2002-12-18 0 0.495 0.495 0.500 0.480 0.510 222,000 108,690 0.4896 3.589 3.589 3.626 3.481 3.698 30,616 3.5501 2.06%
2002-12-17 0 0.485 0.485 0.490 0.450 0.500 13,476,000 5,799,840 0.4304 3.517 3.517 3.553 3.263 3.626 1,858,463 3.1208 -1.02%
2002-12-16 0 0.490 0.460 0.500 - - 0 0 - 3.553 3.336 3.626 - - 0 - 0.00%
2002-12-13 0 0.490 - 0.490 - - 0 0 - 3.553 - 3.553 - - 0 - -1.01%
2002-12-12 0 0.495 - 0.495 - - 0 0 - 3.589 - 3.589 - - 0 - 0.00%
2002-12-11 0 0.495 0.490 0.495 0.450 0.495 192,000 86,670 0.4514 3.589 3.553 3.589 3.263 3.589 26,479 3.2732 0.00%
2002-12-10 0 0.495 0.495 0.500 0.450 0.465 480,000 220,080 0.4585 3.589 3.589 3.626 3.263 3.372 66,196 3.3247 -6.60%
2002-12-09 0 0.530 0.530 0.540 0.460 0.460 240,000 110,400 0.4600 3.843 3.843 3.916 3.336 3.336 33,098 3.3355 1.92%
2002-12-06 0 0.520 0.520 0.530 0.475 0.480 420,000 201,000 0.4786 3.771 3.771 3.843 3.444 3.481 57,922 3.4702 -1.89%
2002-12-05 0 0.530 0.530 0.540 0.490 0.490 246,000 120,540 0.4900 3.843 3.843 3.916 3.553 3.553 33,926 3.5531 6.00%
2002-12-04 0 0.500 0.500 0.510 0.500 0.540 330,000 167,520 0.5076 3.626 3.626 3.698 3.626 3.916 45,510 3.6809 -5.66%
2002-12-03 0 0.530 0.520 0.530 0.520 0.530 246,000 129,180 0.5251 3.843 3.771 3.843 3.771 3.843 33,926 3.8077 6.00%
2002-12-02 0 0.500 0.500 0.520 0.500 0.500 186,000 93,000 0.5000 3.626 3.626 3.771 3.626 3.626 25,651 3.6256 2.04%
2002-11-29 0 0.490 0.540 0.550 0.465 0.500 13,764,000 5,978,340 0.4343 3.553 3.916 3.988 3.372 3.626 1,898,181 3.1495 5.38%
2002-11-28 0 0.465 0.435 0.490 - - 0 0 - 3.372 3.154 3.553 - - 0 - 0.00%
2002-11-27 0 0.465 0.465 0.470 0.440 0.490 144,000 68,160 0.4733 3.372 3.372 3.408 3.191 3.553 19,859 3.4322 -5.10%
2002-11-26 0 0.490 0.440 0.490 0.485 0.495 378,000 185,280 0.4902 3.553 3.191 3.553 3.517 3.589 52,130 3.5542 0.00%
2002-11-25 0 0.490 0.450 0.490 0.480 0.495 354,000 173,370 0.4897 3.553 3.263 3.553 3.481 3.589 48,820 3.5512 3.16%
2002-11-22 0 0.475 0.440 0.485 - - 0 0 - 3.444 3.191 3.517 - - 0 - 0.00%
2002-11-21 0 0.475 0.440 0.480 - - 0 0 - 3.444 3.191 3.481 - - 0 - 0.00%
2002-11-20 0 0.475 0.475 0.480 - - 0 0 - 3.444 3.444 3.481 - - 0 - 7.95%
2002-11-19 0 0.440 0.440 0.490 0.440 0.450 354,000 157,680 0.4454 3.191 3.191 3.553 3.191 3.263 48,820 3.2298 -2.22%
2002-11-18 0 0.450 0.450 0.480 0.450 0.460 264,000 119,850 0.4540 3.263 3.263 3.481 3.263 3.336 36,408 3.2919 -8.16%
2002-11-15 0 0.490 0.450 0.490 - - 0 0 - 3.553 3.263 3.553 - - 0 - 0.00%
2002-11-14 0 0.490 0.475 0.490 0.490 0.510 54,000 26,970 0.4994 3.553 3.444 3.553 3.553 3.698 7,447 3.6215 0.00%
2002-11-13 0 0.490 0.470 0.490 0.490 0.490 48,000 23,520 0.4900 3.553 3.408 3.553 3.553 3.553 6,620 3.5531 2.08%
2002-11-12 0 0.480 0.480 0.495 0.480 0.480 78,000 37,440 0.4800 3.481 3.481 3.589 3.481 3.481 10,757 3.4806 2.13%
2002-11-11 0 0.470 0.470 0.490 0.470 0.470 60,000 28,200 0.4700 3.408 3.408 3.553 3.408 3.408 8,275 3.4080 -2.08%
2002-11-08 0 0.480 0.460 0.520 0.480 0.570 444,000 219,720 0.4949 3.481 3.336 3.771 3.481 4.133 61,232 3.5883 2.13%
2002-11-07 0 0.470 0.440 0.480 0.440 0.470 288,000 133,410 0.4632 3.408 3.191 3.481 3.191 3.408 39,718 3.3589 3.30%
2002-11-06 0 0.455 0.455 0.460 0.430 0.450 354,000 155,820 0.4402 3.299 3.299 3.336 3.118 3.263 48,820 3.1917 3.41%
2002-11-05 0 0.440 0.420 0.440 0.400 0.450 30,000 12,720 0.4240 3.191 3.045 3.191 2.900 3.263 4,137 3.0745 2.33%
2002-11-04 0 0.430 0.395 0.430 0.410 0.430 102,000 41,940 0.4112 3.118 2.864 3.118 2.973 3.118 14,067 2.9815 1.18%
2002-11-01 0 0.425 0.390 0.460 - - 0 0 - 3.082 2.828 3.336 - - 0 - 0.00%
2002-10-31 0 0.425 - 0.425 - - 0 0 - 3.082 - 3.082 - - 0 - -1.16%
2002-10-30 0 0.430 - 0.450 0.430 0.435 108,000 46,530 0.4308 3.118 - 3.263 3.118 3.154 14,894 3.1240 -4.44%
2002-10-29 0 0.450 0.440 0.450 0.450 0.450 24,000 10,800 0.4500 3.263 3.191 3.263 3.263 3.263 3,310 3.2630 -4.26%
2002-10-28 0 0.470 0.440 0.470 - - 0 0 - 3.408 3.191 3.408 - - 0 - 0.00%
2002-10-25 0 0.470 0.435 0.470 0.460 0.475 72,000 33,270 0.4621 3.408 3.154 3.408 3.336 3.444 9,929 3.3506 5.62%
2002-10-24 0 0.445 - 0.445 0.450 0.450 246,000 110,700 0.4500 3.227 - 3.227 3.263 3.263 33,926 3.2630 -3.26%
2002-10-23 0 0.460 - 0.460 0.460 0.460 6,000 2,760 0.4600 3.336 - 3.336 3.336 3.336 827 3.3355 0.00%
2002-10-22 0 0.460 0.460 0.465 0.430 0.430 90,000 38,700 0.4300 3.336 3.336 3.372 3.118 3.118 12,412 3.1180 2.22%
2002-10-21 0 0.450 - 0.450 0.450 0.470 30,000 13,980 0.4660 3.263 - 3.263 3.263 3.408 4,137 3.3790 -4.26%
2002-10-18 0 0.470 0.470 0.475 0.440 0.460 222,000 100,440 0.4524 3.408 3.408 3.444 3.191 3.336 30,616 3.2807 4.44%
2002-10-17 0 0.450 0.450 0.460 0.400 0.420 168,000 69,900 0.4161 3.263 3.263 3.336 2.900 3.045 23,169 3.0170 9.76%
2002-10-16 0 0.410 0.410 0.420 0.380 0.420 642,000 262,320 0.4086 2.973 2.973 3.045 2.755 3.045 88,538 2.9628 -6.82%
2002-10-15 0 0.440 0.420 0.440 0.440 0.440 114,000 50,160 0.4400 3.191 3.045 3.191 3.191 3.191 15,722 3.1905 0.00%
2002-10-11 0 0.440 0.420 0.440 0.440 0.440 150,000 66,000 0.4400 3.191 3.045 3.191 3.191 3.191 20,686 3.1905 1.15%
2002-10-10 0 0.435 - 0.435 - - 0 0 - 3.154 - 3.154 - - 0 - -1.14%
2002-10-09 0 0.440 0.420 0.440 - - 0 0 - 3.191 3.045 3.191 - - 0 - 0.00%
2002-10-08 0 0.440 0.440 0.445 0.420 0.420 18,000 7,560 0.4200 3.191 3.191 3.227 3.045 3.045 2,482 3.0455 -2.22%
2002-10-07 0 0.450 0.300 0.450 0.450 0.480 24,000 10,980 0.4575 3.263 2.175 3.263 3.263 3.481 3,310 3.3174 -2.17%
2002-10-04 0 0.460 0.450 0.460 0.460 0.480 150,000 69,240 0.4616 3.336 3.263 3.336 3.336 3.481 20,686 3.3471 -6.12%
2002-10-03 0 0.490 0.490 0.500 - - 0 0 - 3.553 3.553 3.626 - - 0 - 2.08%
2002-10-02 0 0.480 0.480 0.500 0.480 0.510 132,000 64,800 0.4909 3.481 3.481 3.626 3.481 3.698 18,204 3.5597 -5.88%
2002-09-30 0 0.510 0.480 0.510 0.520 0.520 18,000 9,360 0.5200 3.698 3.481 3.698 3.771 3.771 2,482 3.7706 -1.92%
2002-09-27 0 0.520 0.520 0.530 - - 0 0 - 3.771 3.771 3.843 - - 0 - 1.96%
2002-09-26 0 0.510 0.510 0.520 0.480 0.480 66,000 31,800 0.4818 3.698 3.698 3.771 3.481 3.481 9,102 3.4937 6.25%
2002-09-25 0 0.480 0.495 0.500 0.480 0.500 24,000 11,880 0.4950 3.481 3.589 3.626 3.481 3.626 3,310 3.5893 -4.00%
2002-09-24 0 0.500 0.500 0.520 0.500 0.550 42,000 21,660 0.5157 3.626 3.626 3.771 3.626 3.988 5,792 3.7395 -3.85%
2002-09-23 0 0.520 0.520 0.530 0.500 0.500 84,000 42,000 0.5000 3.771 3.771 3.843 3.626 3.626 11,584 3.6256 -3.70%
2002-09-20 0 0.540 0.540 0.550 0.530 0.530 36,000 19,080 0.5300 3.916 3.916 3.988 3.843 3.843 4,965 3.8431 -5.26%
2002-09-19 0 0.570 0.530 0.570 0.570 0.570 24,000 13,680 0.5700 4.133 3.843 4.133 4.133 4.133 3,310 4.1332 0.00%
2002-09-18 0 0.570 0.570 0.580 0.550 0.550 6,000 3,300 0.5500 4.133 4.133 4.206 3.988 3.988 827 3.9881 -3.39%
2002-09-17 0 0.590 0.590 0.600 - - 0 0 - 4.278 4.278 4.351 - - 0 - 11.32%
2002-09-16 0 0.530 0.490 0.530 0.530 0.530 36,000 19,080 0.5300 3.843 3.553 3.843 3.843 3.843 4,965 3.8431 0.00%
2002-09-13 0 0.530 0.520 0.530 0.530 0.530 60,000 31,800 0.5300 3.843 3.771 3.843 3.843 3.843 8,275 3.8431 0.00%
2002-09-12 0 0.530 0.560 0.570 - - 0 0 - 3.843 4.061 4.133 - - 0 - 0.00%
2002-09-11 0 0.530 0.500 0.540 0.500 0.530 192,000 96,540 0.5028 3.843 3.626 3.916 3.626 3.843 26,479 3.6460 0.00%
2002-09-10 0 0.530 0.510 0.550 0.530 0.530 12,000 6,360 0.5300 3.843 3.698 3.988 3.843 3.843 1,655 3.8431 -7.02%
2002-09-09 0 0.570 0.570 0.580 - - 0 0 - 4.133 4.133 4.206 - - 0 - 5.56%
2002-09-06 0 0.540 0.500 0.540 - - 0 0 - 3.916 3.626 3.916 - - 0 - 0.00%
2002-09-05 0 0.540 0.500 0.540 0.540 0.560 42,000 22,920 0.5457 3.916 3.626 3.916 3.916 4.061 5,792 3.9571 -3.57%
2002-09-04 0 0.560 0.510 0.560 - - 0 0 - 4.061 3.698 4.061 - - 0 - 0.00%
2002-09-03 0 0.560 0.510 0.560 - - 0 0 - 4.061 3.698 4.061 - - 0 - 0.00%
2002-09-02 0 0.560 0.510 0.560 0.560 0.580 12,000 6,840 0.5700 4.061 3.698 4.061 4.061 4.206 1,655 4.1332 0.00%
2002-08-30 0 0.560 0.520 0.560 - - 0 0 - 4.061 3.771 4.061 - - 0 - -3.45%
2002-08-29 0 0.580 0.510 0.600 0.550 0.580 300,000 169,680 0.5656 4.206 3.698 4.351 3.988 4.206 41,373 4.1013 9.43%
2002-08-28 0 0.530 0.520 0.570 0.530 0.530 108,000 57,240 0.5300 3.843 3.771 4.133 3.843 3.843 14,894 3.8431 -5.36%
2002-08-27 0 0.560 0.530 0.560 0.530 0.560 30,000 16,320 0.5440 4.061 3.843 4.061 3.843 4.061 4,137 3.9446 1.82%
2002-08-26 0 0.550 0.510 0.550 0.550 0.580 72,000 39,960 0.5550 3.988 3.698 3.988 3.988 4.206 9,929 4.0244 0.00%
2002-08-23 0 0.550 0.550 0.560 0.550 0.560 204,000 113,580 0.5568 3.988 3.988 4.061 3.988 4.061 28,133 4.0372 0.00%
2002-08-22 0 0.550 0.550 0.560 0.550 0.550 120,000 66,000 0.5500 3.988 3.988 4.061 3.988 3.988 16,549 3.9881 0.00%
2002-08-21 0 0.550 0.520 0.550 0.570 0.570 12,000 6,840 0.5700 3.988 3.771 3.988 4.133 4.133 1,655 4.1332 0.00%
2002-08-20 0 0.550 0.540 0.550 0.540 0.560 246,000 136,680 0.5556 3.988 3.916 3.988 3.916 4.061 33,926 4.0288 0.00%
2002-08-19 0 0.550 0.540 0.550 0.550 0.560 42,000 23,220 0.5529 3.988 3.916 3.988 3.988 4.061 5,792 4.0089 0.00%
2002-08-16 0 0.550 0.510 0.550 0.550 0.550 84,000 46,200 0.5500 3.988 3.698 3.988 3.988 3.988 11,584 3.9881 0.00%
2002-08-15 0 0.550 0.540 0.550 0.550 0.560 90,000 49,620 0.5513 3.988 3.916 3.988 3.988 4.061 12,412 3.9978 -1.79%
2002-08-14 0 0.560 0.530 0.560 0.520 0.560 42,000 22,080 0.5257 4.061 3.843 4.061 3.771 4.061 5,792 3.8120 7.69%
2002-08-13 0 0.520 0.520 0.550 0.510 0.520 144,000 73,560 0.5108 3.771 3.771 3.988 3.698 3.771 19,859 3.7041 -5.45%
2002-08-12 0 0.550 0.530 0.570 - - 0 0 - 3.988 3.843 4.133 - - 0 - 0.00%
2002-08-09 0 0.550 0.520 0.570 0.550 0.550 12,000 6,600 0.5500 3.988 3.771 4.133 3.988 3.988 1,655 3.9881 0.00%
2002-08-08 0 0.550 0.550 0.580 0.550 0.580 60,000 33,180 0.5530 3.988 3.988 4.206 3.988 4.206 8,275 4.0099 3.77%
2002-08-07 0 0.530 0.530 0.570 0.530 0.570 30,000 16,620 0.5540 3.843 3.843 4.133 3.843 4.133 4,137 4.0171 -5.36%
2002-08-06 0 0.560 0.560 0.570 0.530 0.580 414,000 221,700 0.5355 4.061 4.061 4.133 3.843 4.206 57,094 3.8830 -3.45%
2002-08-05 0 0.580 0.580 0.600 0.540 0.540 546,000 294,840 0.5400 4.206 4.206 4.351 3.916 3.916 75,298 3.9156 7.41%
2002-08-02 0 0.540 0.540 0.570 0.540 0.540 90,000 48,600 0.5400 3.916 3.916 4.133 3.916 3.916 12,412 3.9156 0.00%
2002-08-01 0 0.540 0.530 0.560 0.540 0.550 60,000 32,700 0.5450 3.916 3.843 4.061 3.916 3.988 8,275 3.9519 -6.90%
2002-07-31 0 0.580 0.520 0.580 0.580 0.580 258,000 149,640 0.5800 4.206 3.771 4.206 4.206 4.206 35,581 4.2057 0.00%
2002-07-30 0 0.580 0.570 0.600 0.560 0.590 216,000 126,000 0.5833 4.206 4.133 4.351 4.061 4.278 29,788 4.2298 5.45%
2002-07-29 0 0.550 0.550 0.560 0.500 0.550 300,000 152,460 0.5082 3.988 3.988 4.061 3.626 3.988 41,373 3.6850 0.00%
2002-07-26 0 0.550 0.550 0.560 0.520 0.560 684,000 381,180 0.5573 3.988 3.988 4.061 3.771 4.061 94,330 4.0409 -1.79%
2002-07-25 0 0.560 0.560 0.600 0.560 0.570 378,000 212,940 0.5633 4.061 4.061 4.351 4.061 4.133 52,130 4.0848 0.00%
2002-07-24 0 0.560 0.550 0.560 0.560 0.560 114,000 63,840 0.5600 4.061 3.988 4.061 4.061 4.061 15,722 4.0606 -5.08%
2002-07-23 0 0.590 0.560 0.590 0.540 0.590 378,000 210,960 0.5581 4.278 4.061 4.278 3.916 4.278 52,130 4.0468 9.26%
2002-07-22 0 0.540 0.540 0.620 0.540 0.550 330,000 179,820 0.5449 3.916 3.916 4.496 3.916 3.988 45,510 3.9512 -5.26%
2002-07-19 0 0.570 0.560 0.580 0.560 0.580 492,000 283,920 0.5771 4.133 4.061 4.206 4.061 4.206 67,851 4.1844 -1.72%
2002-07-18 0 0.580 0.580 0.600 0.560 0.570 72,000 40,860 0.5675 4.206 4.206 4.351 4.061 4.133 9,929 4.1150 1.75%
2002-07-17 0 0.570 0.570 0.600 0.570 0.600 636,000 376,560 0.5921 4.133 4.133 4.351 4.133 4.351 87,710 4.2932 -6.56%
2002-07-16 0 0.610 0.570 0.620 0.560 0.620 504,000 294,000 0.5833 4.423 4.133 4.496 4.061 4.496 69,506 4.2298 0.00%
2002-07-15 0 0.610 0.580 0.640 0.610 0.650 546,000 343,500 0.6291 4.423 4.206 4.641 4.423 4.713 75,298 4.5619 -4.69%
2002-07-12 0 0.640 0.640 0.650 0.630 0.640 264,000 167,340 0.6339 4.641 4.641 4.713 4.568 4.641 36,408 4.5962 1.59%
2002-07-11 0 0.630 0.620 0.640 0.630 0.680 150,000 95,340 0.6356 4.568 4.496 4.641 4.568 4.931 20,686 4.6088 -1.56%
2002-07-10 0 0.640 0.630 0.640 0.630 0.660 630,000 406,920 0.6459 4.641 4.568 4.641 4.568 4.786 86,883 4.6836 -4.48%
2002-07-09 0 0.670 0.650 0.680 0.650 0.670 138,000 91,440 0.6626 4.858 4.713 4.931 4.713 4.858 19,031 4.8047 1.52%
2002-07-08 0 0.660 0.660 0.680 0.660 0.660 210,000 138,600 0.6600 4.786 4.786 4.931 4.786 4.786 28,961 4.7858 1.54%
2002-07-05 0 0.650 0.650 0.680 0.650 0.680 270,000 177,660 0.6580 4.713 4.713 4.931 4.713 4.931 37,235 4.7713 -4.41%
2002-07-04 0 0.680 0.670 0.690 0.680 0.700 144,000 98,520 0.6842 4.931 4.858 5.003 4.931 5.076 19,859 4.9610 1.49%
2002-07-03 0 0.670 0.670 0.680 0.640 0.680 192,000 126,540 0.6591 4.858 4.858 4.931 4.641 4.931 26,479 4.7790 -1.47%
2002-07-02 0 0.680 0.630 0.680 0.680 0.680 30,000 20,520 0.6840 4.931 4.568 4.931 4.931 4.931 4,137 4.9598 0.00%
2002-06-28 0 0.680 0.660 0.680 0.630 0.680 300,000 203,280 0.6776 4.931 4.786 4.931 4.568 4.931 41,373 4.9134 0.00%
2002-06-27 0 0.680 0.630 0.680 0.610 0.680 576,000 386,460 0.6709 4.931 4.568 4.931 4.423 4.931 79,436 4.8651 1.49%
2002-06-26 0 0.670 0.630 0.670 0.680 0.680 96,000 65,280 0.6800 4.858 4.568 4.858 4.931 4.931 13,239 4.9308 -1.47%
2002-06-25 0 0.680 0.680 0.690 0.680 0.700 552,000 385,260 0.6979 4.931 4.931 5.003 4.931 5.076 76,126 5.0608 0.00%
2002-06-24 0 0.680 0.660 0.680 0.650 0.680 354,000 231,480 0.6539 4.931 4.786 4.931 4.713 4.931 48,820 4.7415 13.33%
2002-06-21 0 0.600 0.600 0.640 0.600 0.660 54,000 33,600 0.6222 4.351 4.351 4.641 4.351 4.786 7,447 4.5118 -9.09%
2002-06-20 0 0.660 0.620 0.660 0.670 0.670 18,000 12,060 0.6700 4.786 4.496 4.786 4.858 4.858 2,482 4.8583 4.76%
2002-06-19 0 0.630 0.580 0.650 0.630 0.630 246,000 154,980 0.6300 4.568 4.206 4.713 4.568 4.568 33,926 4.5682 -4.55%
2002-06-18 0 0.660 0.640 0.660 0.650 0.660 216,000 142,140 0.6581 4.786 4.641 4.786 4.713 4.786 29,788 4.7717 0.00%
2002-06-17 0 0.660 0.650 0.660 0.650 0.660 54,000 35,400 0.6556 4.786 4.713 4.786 4.713 4.786 7,447 4.7535 1.54%
2002-06-14 0 0.650 0.620 0.650 0.660 0.660 312,000 201,720 0.6465 4.713 4.496 4.713 4.786 4.786 43,028 4.6881 -2.99%
2002-06-13 0 0.670 0.660 0.670 0.670 0.680 96,000 64,800 0.6750 4.858 4.786 4.858 4.858 4.931 13,239 4.8945 -2.90%
2002-06-12 0 0.690 0.680 0.690 - - 0 0 - 5.003 4.931 5.003 - - 0 - -1.43%
2002-06-11 0 0.700 0.660 0.700 0.700 0.700 48,000 33,600 0.7000 5.076 4.786 5.076 5.076 5.076 6,620 5.0758 0.00%
2002-06-10 0 0.700 0.700 0.710 0.700 0.700 72,000 50,400 0.7000 5.076 5.076 5.148 5.076 5.076 9,929 5.0758 0.00%
2002-06-07 0 0.700 0.690 0.730 0.680 0.700 258,000 178,380 0.6914 5.076 5.003 5.293 4.931 5.076 35,581 5.0134 0.00%
2002-06-06 0 0.700 0.690 0.720 0.690 0.700 258,000 180,000 0.6977 5.076 5.003 5.221 5.003 5.076 35,581 5.0589 1.45%
2002-06-05 0 0.690 0.680 0.690 0.680 0.700 354,000 244,140 0.6897 5.003 4.931 5.003 4.931 5.076 48,820 5.0008 -1.43%
2002-06-04 0 0.700 0.680 0.700 0.700 0.710 456,000 322,260 0.7067 5.076 4.931 5.076 5.076 5.148 62,887 5.1245 -1.41%
2002-06-03 0 0.710 0.710 0.730 0.670 0.710 330,000 227,700 0.6900 5.148 5.148 5.293 4.858 5.148 45,510 5.0033 4.41%
2002-05-31 0 0.680 0.680 0.700 0.670 0.690 456,000 309,780 0.6793 4.931 4.931 5.076 4.858 5.003 62,887 4.9260 1.49%
2002-05-30 0 0.670 0.670 0.680 0.650 0.670 330,000 220,500 0.6682 4.858 4.858 4.931 4.713 4.858 45,510 4.8451 1.52%
2002-05-29 0 0.660 0.650 0.680 0.630 0.680 2,118,000 1,375,800 0.6496 4.786 4.713 4.931 4.568 4.931 292,092 4.7102 -1.49%
2002-05-28 0 0.670 0.680 0.690 0.670 0.720 1,416,000 987,420 0.6973 4.858 4.931 5.003 4.858 5.221 195,279 5.0564 -6.94%
2002-05-27 0 0.720 0.710 0.720 0.720 0.760 960,000 712,080 0.7418 5.221 5.148 5.221 5.221 5.511 132,393 5.3785 -4.00%
2002-05-24 0 0.750 0.750 0.760 0.740 0.760 174,000 130,440 0.7497 5.438 5.438 5.511 5.366 5.511 23,996 5.4359 -1.32%
2002-05-23 0 0.760 0.750 0.760 0.750 0.760 582,000 438,060 0.7527 5.511 5.438 5.511 5.438 5.511 80,263 5.4578 1.33%
2002-05-22 0 0.750 0.750 0.760 0.730 0.750 888,000 662,880 0.7465 5.438 5.438 5.511 5.293 5.438 122,463 5.4129 0.00%
2002-05-21 0 0.750 0.750 0.770 0.750 0.790 648,000 492,180 0.7595 5.438 5.438 5.583 5.438 5.728 89,365 5.5075 -3.85%
2002-05-17 0 0.780 0.760 0.780 0.760 0.790 864,000 664,200 0.7688 5.656 5.511 5.656 5.511 5.728 119,153 5.5743 1.30%
2002-05-16 0 0.770 0.770 0.780 0.750 0.770 1,266,000 963,120 0.7608 5.583 5.583 5.656 5.438 5.583 174,593 5.5164 0.00%
2002-05-15 0 0.770 0.770 0.780 0.760 0.770 722,900 552,859 0.7648 5.583 5.583 5.656 5.511 5.583 99,695 5.5455 1.32%
2002-05-14 0 0.760 0.760 0.770 0.760 0.780 684,000 527,220 0.7708 5.511 5.511 5.583 5.511 5.656 94,330 5.5891 -2.56%
2002-05-13 0 0.780 0.770 0.780 0.780 0.790 174,000 135,840 0.7807 5.656 5.583 5.656 5.656 5.728 23,996 5.6609 -1.27%
2002-05-10 0 0.790 0.770 0.790 0.780 0.790 264,000 207,960 0.7877 5.728 5.583 5.728 5.656 5.728 36,408 5.7119 -1.25%
2002-05-09 0 0.800 0.790 0.800 0.790 0.810 408,000 327,000 0.8015 5.801 5.728 5.801 5.728 5.873 56,267 5.8116 1.27%
2002-05-08 0 0.790 0.790 0.800 0.770 0.790 426,000 333,420 0.7827 5.728 5.728 5.801 5.583 5.728 58,749 5.6753 0.00%
2002-05-07 0 0.790 0.790 0.820 0.790 0.820 306,000 246,240 0.8047 5.728 5.728 5.946 5.728 5.946 42,200 5.8350 -2.47%
2002-05-06 0 0.810 0.810 0.820 0.800 0.810 522,000 421,500 0.8075 5.873 5.873 5.946 5.801 5.873 71,989 5.8551 1.25%
2002-05-03 0 0.800 0.790 0.800 0.770 0.800 534,000 423,120 0.7924 5.801 5.728 5.801 5.583 5.801 73,643 5.7455 3.90%
2002-05-02 0 0.770 0.750 0.790 0.750 0.770 384,000 292,380 0.7614 5.583 5.438 5.728 5.438 5.583 52,957 5.5211 0.00%
2002-04-30 0 0.770 0.760 0.770 0.770 0.790 540,000 419,520 0.7769 5.583 5.511 5.583 5.583 5.728 74,471 5.6333 -1.28%
2002-04-29 0 0.780 0.780 0.790 0.750 0.790 1,434,000 1,091,940 0.7615 5.656 5.656 5.728 5.438 5.728 197,762 5.5215 -1.27%
2002-04-26 0 0.790 0.790 0.810 0.790 0.790 144,000 113,760 0.7900 5.728 5.728 5.873 5.728 5.728 19,859 5.7284 0.00%
2002-04-25 0 0.790 0.790 0.820 0.790 0.830 564,000 456,060 0.8086 5.728 5.728 5.946 5.728 6.018 77,781 5.8634 0.00%
2002-04-24 0 0.790 0.790 0.800 0.780 0.790 162,000 127,620 0.7878 5.728 5.728 5.801 5.656 5.728 22,341 5.7123 -2.47%
2002-04-23 0 0.810 0.800 0.820 0.790 0.810 402,000 321,360 0.7994 5.873 5.801 5.946 5.728 5.873 55,439 5.7966 2.53%
2002-04-22 0 0.790 0.780 0.790 0.790 0.800 548,900 357,061 0.6505 5.728 5.656 5.728 5.728 5.801 75,698 4.7169 -2.47%
2002-04-19 0 0.810 0.810 0.820 0.800 0.810 462,000 372,240 0.8057 5.873 5.873 5.946 5.801 5.873 63,714 5.8424 -1.22%
2002-04-18 0 0.820 0.800 0.820 0.800 0.820 78,000 63,360 0.8123 5.946 5.801 5.946 5.801 5.946 10,757 5.8902 2.50%
2002-04-17 0 0.800 0.800 0.820 0.800 0.830 1,098,000 889,320 0.8099 5.801 5.801 5.946 5.801 6.018 151,424 5.8730 0.00%
2002-04-16 0 0.800 0.800 0.830 0.800 0.830 792,000 645,540 0.8151 5.801 5.801 6.018 5.801 6.018 109,224 5.9102 -2.44%
2002-04-15 0 0.820 0.820 0.830 0.820 0.850 324,000 268,020 0.8272 5.946 5.946 6.018 5.946 6.163 44,683 5.9983 -2.38%
2002-04-12 0 0.840 0.840 0.850 0.840 0.860 342,000 290,340 0.8489 6.091 6.091 6.163 6.091 6.236 47,165 6.1558 -1.18%
2002-04-11 0 0.850 0.850 0.860 0.840 0.850 624,000 529,200 0.8481 6.163 6.163 6.236 6.091 6.163 86,055 6.1495 1.19%
2002-04-10 0 0.840 0.830 0.840 0.820 0.840 474,000 390,840 0.8246 6.091 6.018 6.091 5.946 6.091 65,369 5.9790 2.44%
2002-04-09 0 0.820 0.820 0.830 0.820 0.850 1,062,000 885,600 0.8339 5.946 5.946 6.018 5.946 6.163 146,459 6.0467 -2.38%
2002-04-08 0 0.840 0.830 0.840 0.840 0.870 1,068,000 900,000 0.8427 6.091 6.018 6.091 6.091 6.309 147,287 6.1105 1.20%
2002-04-04 0 0.830 0.820 0.840 0.820 0.840 492,000 405,540 0.8243 6.018 5.946 6.091 5.946 6.091 67,851 5.9769 2.47%
2002-04-03 0 0.810 0.810 0.820 0.790 0.820 840,000 675,720 0.8044 5.873 5.873 5.946 5.728 5.946 115,844 5.8330 2.53%
2002-04-02 0 0.790 0.760 0.790 0.750 0.800 276,000 215,400 0.7804 5.728 5.511 5.728 5.438 5.801 38,063 5.6591 0.00%
2002-03-28 0 0.790 0.790 0.800 0.780 0.800 564,000 443,760 0.7868 5.728 5.728 5.801 5.656 5.801 77,781 5.7053 -1.25%
2002-03-27 0 0.800 0.800 0.810 - - 0 0 - 5.801 5.801 5.873 - - 0 - 0.00%
2002-03-26 0 0.800 0.780 0.810 0.780 0.800 426,000 337,740 0.7928 5.801 5.656 5.873 5.656 5.801 58,749 5.7488 0.00%
2002-03-25 0 0.800 0.790 0.810 0.780 0.800 468,000 366,960 0.7841 5.801 5.728 5.873 5.656 5.801 64,541 5.6856 -2.44%
2002-03-22 0 0.820 0.790 0.820 0.780 0.820 1,428,000 1,122,720 0.7862 5.946 5.728 5.946 5.656 5.946 196,934 5.7010 2.50%
2002-03-21 0 0.800 0.790 0.810 0.790 0.810 564,000 450,900 0.7995 5.801 5.728 5.873 5.728 5.873 77,781 5.7971 -3.61%
2002-03-20 0 0.830 0.810 0.830 0.820 0.840 492,000 408,300 0.8299 6.018 5.873 6.018 5.946 6.091 67,851 6.0176 -1.19%
2002-03-19 0 0.840 0.840 0.870 0.830 0.850 624,000 524,460 0.8405 6.091 6.091 6.309 6.018 6.163 86,055 6.0945 1.20%
2002-03-18 0 0.830 0.830 0.840 0.830 0.860 510,000 428,580 0.8404 6.018 6.018 6.091 6.018 6.236 70,334 6.0935 -1.19%
2002-03-15 0 0.840 0.840 0.850 0.840 0.860 972,000 823,440 0.8472 6.091 6.091 6.163 6.091 6.236 134,048 6.1429 0.00%
2002-03-14 0 0.840 0.840 0.870 0.840 0.900 732,000 629,760 0.8603 6.091 6.091 6.309 6.091 6.526 100,949 6.2384 -4.55%
2002-03-13 0 0.880 0.880 0.900 0.860 0.920 1,590,000 1,429,320 0.8989 6.381 6.381 6.526 6.236 6.671 219,275 6.5184 1.15%
2002-03-12 0 0.870 0.860 0.870 0.850 0.890 1,926,000 1,701,660 0.8835 6.309 6.236 6.309 6.163 6.454 265,613 6.4065 7.41%
2002-03-11 0 0.810 0.810 0.840 0.800 0.820 666,000 541,500 0.8131 5.873 5.873 6.091 5.801 5.946 91,847 5.8956 1.25%
2002-03-08 0 0.800 0.800 0.830 0.800 0.850 174,000 139,800 0.8034 5.801 5.801 6.018 5.801 6.163 23,996 5.8259 -1.23%
2002-03-07 0 0.810 0.800 0.810 0.810 0.810 180,000 145,800 0.8100 5.873 5.801 5.873 5.873 5.873 24,824 5.8734 2.53%
2002-03-06 0 0.790 0.780 0.800 0.790 0.800 30,000 23,880 0.7960 5.728 5.656 5.801 5.728 5.801 4,137 5.7719 -2.47%
2002-03-05 0 0.810 0.800 0.810 0.810 0.810 162,000 131,220 0.8100 5.873 5.801 5.873 5.873 5.873 22,341 5.8734 -1.22%
2002-03-04 0 0.820 0.810 0.830 0.810 0.820 114,000 93,420 0.8195 5.946 5.873 6.018 5.873 5.946 15,722 5.9421 1.23%
2002-03-01 0 0.810 0.810 0.840 0.810 0.820 12,000 9,780 0.8150 5.873 5.873 6.091 5.873 5.946 1,655 5.9097 -1.22%
2002-02-28 0 0.820 0.810 0.820 0.810 0.820 126,000 102,480 0.8133 5.946 5.873 5.946 5.873 5.946 17,377 5.8976 1.23%
2002-02-27 0 0.810 0.810 0.830 0.810 0.830 426,000 348,600 0.8183 5.873 5.873 6.018 5.873 6.018 58,749 5.9337 -2.41%
2002-02-26 0 0.830 0.810 0.830 - - 0 0 - 6.018 5.873 6.018 - - 0 - 0.00%
2002-02-25 0 0.830 0.830 0.840 0.830 0.840 246,000 205,620 0.8359 6.018 6.018 6.091 6.018 6.091 33,926 6.0609 -1.19%
2002-02-22 0 0.840 0.830 0.870 0.820 0.840 420,000 349,920 0.8331 6.091 6.018 6.309 5.946 6.091 57,922 6.0412 1.20%
2002-02-21 0 0.830 0.830 0.860 0.830 0.880 504,000 438,360 0.8698 6.018 6.018 6.236 6.018 6.381 69,506 6.3068 -1.19%
2002-02-20 0 0.840 0.840 0.850 0.840 0.850 546,000 462,540 0.8471 6.091 6.091 6.163 6.091 6.163 75,298 6.1428 2.44%
2002-02-19 0 0.820 0.810 0.850 0.820 0.950 1,152,000 1,041,600 0.9042 5.946 5.873 6.163 5.946 6.889 158,871 6.5563 -7.87%
2002-02-18 0 0.890 0.830 0.890 0.770 0.890 1,242,000 1,036,920 0.8349 6.454 6.018 6.454 5.583 6.454 171,283 6.0538 12.66%
2002-02-15 0 0.790 0.770 0.800 0.780 0.790 84,000 65,700 0.7821 5.728 5.583 5.801 5.656 5.728 11,584 5.6714 2.60%
2002-02-11 0 0.770 0.770 0.780 - - 0 0 - 5.583 5.583 5.656 - - 0 - 1.32%
2002-02-08 0 0.760 0.760 0.790 - - 96,000 72,060 0.7506 5.511 5.511 5.728 - - 13,239 5.4429 0.00%
2002-02-07 0 0.760 0.760 0.780 0.750 0.760 858,000 645,420 0.7522 5.511 5.511 5.656 5.438 5.511 118,326 5.4546 2.70%
2002-02-06 0 0.740 0.740 0.790 0.740 0.750 66,000 49,260 0.7464 5.366 5.366 5.728 5.366 5.438 9,102 5.4120 -6.33%
2002-02-05 0 0.790 0.750 0.790 - - 66,000 52,800 0.8000 5.728 5.438 5.728 - - 9,102 5.8009 -1.25%
2002-02-04 0 0.800 0.760 0.800 0.760 0.800 306,000 242,940 0.7939 5.801 5.511 5.801 5.511 5.801 42,200 5.7568 5.26%
2002-02-01 0 0.760 0.750 0.760 0.760 0.770 930,000 712,080 0.7657 5.511 5.438 5.511 5.511 5.583 128,255 5.5520 -1.30%
2002-01-31 0 0.770 0.760 0.770 0.770 0.800 1,050,000 822,120 0.7830 5.583 5.511 5.583 5.583 5.801 144,805 5.6774 -1.28%
2002-01-30 0 0.780 0.780 0.790 0.770 0.800 366,000 287,520 0.7856 5.656 5.656 5.728 5.583 5.801 50,475 5.6963 -2.50%
2002-01-29 0 0.800 0.800 0.820 0.800 0.810 450,000 361,800 0.8040 5.801 5.801 5.946 5.801 5.873 62,059 5.8299 0.00%
2002-01-28 0 0.800 0.800 0.820 0.800 0.800 222,000 177,600 0.8000 5.801 5.801 5.946 5.801 5.801 30,616 5.8009 0.00%
2002-01-25 0 0.800 0.800 0.820 0.790 0.810 648,000 516,000 0.7963 5.801 5.801 5.946 5.728 5.873 89,365 5.7741 -3.61%
2002-01-24 0 0.830 0.830 0.840 0.770 0.800 504,000 394,320 0.7824 6.018 6.018 6.091 5.583 5.801 69,506 5.6732 3.75%
2002-01-23 0 0.800 0.790 0.820 0.780 0.800 384,000 302,760 0.7884 5.801 5.728 5.946 5.656 5.801 52,957 5.7171 2.56%
2002-01-22 0 0.780 0.780 0.800 0.750 0.780 718,000 550,200 0.7663 5.656 5.656 5.801 5.438 5.656 99,019 5.5565 0.00%
2002-01-21 0 0.780 0.780 0.800 0.780 0.800 144,000 115,320 0.8008 5.656 5.656 5.801 5.656 5.801 19,859 5.8070 -2.50%
2002-01-18 0 0.800 0.800 0.810 0.780 0.820 1,002,000 799,320 0.7977 5.801 5.801 5.873 5.656 5.946 138,185 5.7844 3.90%
2002-01-17 0 0.770 0.770 0.780 0.730 0.780 1,044,000 792,420 0.7590 5.583 5.583 5.656 5.293 5.656 143,977 5.5038 -1.28%
2002-01-16 0 0.780 0.780 0.800 0.780 0.800 462,000 363,120 0.7860 5.656 5.656 5.801 5.656 5.801 63,714 5.6992 0.00%
2002-01-15 0 0.780 0.780 0.790 0.760 0.840 1,146,000 887,760 0.7747 5.656 5.656 5.728 5.511 6.091 158,044 5.6172 -4.88%
2002-01-14 0 0.820 0.790 0.820 - - 0 0 - 5.946 5.728 5.946 - - 0 - -2.38%
2002-01-11 0 0.840 0.800 0.840 0.800 0.840 726,000 592,800 0.8165 6.091 5.801 6.091 5.801 6.091 100,122 5.9208 0.00%
2002-01-10 0 0.840 0.840 0.870 0.770 0.840 660,000 540,120 0.8184 6.091 6.091 6.309 5.583 6.091 91,020 5.9341 9.09%
2002-01-09 0 0.770 0.770 0.780 0.770 0.820 654,000 511,740 0.7825 5.583 5.583 5.656 5.583 5.946 90,193 5.6739 -6.10%
2002-01-08 0 0.820 0.810 0.820 0.820 0.830 960,000 792,060 0.8251 5.946 5.873 5.946 5.946 6.018 132,393 5.9827 -3.53%
2002-01-07 0 0.850 0.850 0.880 0.850 0.890 996,000 873,900 0.8774 6.163 6.163 6.381 6.163 6.454 137,357 6.3622 -2.30%
2002-01-04 0 0.870 0.870 0.880 0.850 0.870 1,494,000 1,280,580 0.8571 6.309 6.309 6.381 6.163 6.309 206,036 6.2153 3.57%
2002-01-03 0 0.840 0.830 0.840 0.830 0.850 684,000 572,040 0.8363 6.091 6.018 6.091 6.018 6.163 94,330 6.0643 1.20%
2002-01-02 0 0.830 0.800 0.840 0.800 0.850 912,000 749,880 0.8222 6.018 5.801 6.091 5.801 6.163 125,773 5.9622 5.06%
2001-12-31 0 0.790 0.790 0.800 0.790 0.790 162,000 127,980 0.7900 5.728 5.728 5.801 5.728 5.728 22,341 5.7284 1.28%
2001-12-28 0 0.780 0.780 0.790 0.780 0.790 264,000 206,880 0.7836 5.656 5.656 5.728 5.656 5.728 36,408 5.6823 0.00%
2001-12-27 0 0.780 0.770 0.780 0.750 0.790 360,000 277,920 0.7720 5.656 5.583 5.656 5.438 5.728 49,647 5.5979 4.00%
2001-12-24 0 0.750 0.720 0.750 0.730 0.760 636,000 474,480 0.7460 5.438 5.221 5.438 5.293 5.511 87,710 5.4096 0.00%
2001-12-21 0 0.750 0.740 0.770 0.730 0.780 708,000 526,980 0.7443 5.438 5.366 5.583 5.293 5.656 97,640 5.3972 -2.60%
2001-12-20 0 0.770 0.770 0.790 0.720 0.790 1,290,000 977,940 0.7581 5.583 5.583 5.728 5.221 5.728 177,903 5.4970 5.48%
2001-12-19 0 0.730 0.730 0.750 0.730 0.740 2,862,000 2,107,860 0.7365 5.293 5.293 5.438 5.293 5.366 394,696 5.3405 0.00%
2001-12-18 0 0.730 0.720 0.730 0.720 0.790 2,796,000 2,103,660 0.7524 5.293 5.221 5.293 5.221 5.728 385,594 5.4556 -6.41%
2001-12-17 0 0.780 0.770 0.780 0.770 0.840 2,448,000 1,958,520 0.8000 5.656 5.583 5.656 5.583 6.091 337,602 5.8013 -8.24%
2001-12-14 0 0.850 0.850 0.880 0.840 0.890 1,914,000 1,636,680 0.8551 6.163 6.163 6.381 6.091 6.454 263,958 6.2005 -5.56%
2001-12-13 0 0.900 0.890 0.920 0.900 0.950 672,000 622,320 0.9261 6.526 6.454 6.671 6.526 6.889 92,675 6.7151 -5.26%
2001-12-12 0 0.950 0.950 0.980 0.950 0.980 696,000 664,980 0.9554 6.889 6.889 7.106 6.889 7.106 95,985 6.9280 -3.06%
2001-12-11 0 0.980 0.980 1.000 0.980 0.980 138,000 135,960 0.9852 7.106 7.106 7.251 7.106 7.106 19,031 7.1440 -1.01%
2001-12-10 0 0.990 0.990 1.000 0.990 1.000 156,000 155,640 0.9977 7.179 7.179 7.251 7.179 7.251 21,514 7.2344 -1.00%
2001-12-07 0 1.000 0.980 1.000 1.000 1.010 918,000 918,960 1.0010 7.251 7.106 7.251 7.251 7.324 126,601 7.2587 0.00%
2001-12-06 0 1.000 1.000 1.010 1.000 1.050 2,292,000 2,339,040 1.0205 7.251 7.251 7.324 7.251 7.614 316,088 7.4000 0.00%
2001-12-05 0 1.000 0.990 1.000 0.980 1.020 2,610,000 2,595,300 0.9944 7.251 7.179 7.251 7.106 7.396 359,943 7.2103 4.17%
2001-12-04 0 0.960 0.960 0.970 0.920 0.960 432,000 405,300 0.9382 6.961 6.961 7.034 6.671 6.961 59,577 6.8030 0.00%
2001-12-03 0 0.960 0.960 0.990 0.960 0.980 276,000 267,120 0.9678 6.961 6.961 7.179 6.961 7.106 38,063 7.0179 0.00%
2001-11-30 0 0.960 0.950 0.960 0.950 0.990 408,000 391,980 0.9607 6.961 6.889 6.961 6.889 7.179 56,267 6.9664 0.00%
2001-11-29 0 0.960 0.950 0.960 0.960 0.960 702,000 673,920 0.9600 6.961 6.889 6.961 6.961 6.961 96,812 6.9611 -1.03%
2001-11-28 0 0.970 0.960 0.990 0.960 0.970 258,000 249,660 0.9677 7.034 6.961 7.179 6.961 7.034 35,581 7.0168 -2.02%
2001-11-27 0 0.990 0.960 0.990 0.960 0.990 516,000 502,320 0.9735 7.179 6.961 7.179 6.961 7.179 71,161 7.0589 1.02%
2001-11-26 0 0.980 0.980 1.000 0.980 1.010 576,000 569,700 0.9891 7.106 7.106 7.251 7.106 7.324 79,436 7.1718 -2.97%
2001-11-23 0 1.010 1.000 1.020 0.980 1.010 288,000 288,000 1.0000 7.324 7.251 7.396 7.106 7.324 39,718 7.2512 3.06%
2001-11-22 0 0.980 0.980 1.000 0.980 1.030 144,000 144,420 1.0029 7.106 7.106 7.251 7.106 7.469 19,859 7.2723 -2.00%
2001-11-21 0 1.000 0.980 1.010 1.000 1.010 66,000 66,240 1.0036 7.251 7.106 7.324 7.251 7.324 9,102 7.2775 -1.96%
2001-11-20 0 1.020 0.980 1.020 0.980 1.050 2,064,000 2,114,100 1.0243 7.396 7.106 7.396 7.106 7.614 284,644 7.4272 0.99%
2001-11-19 0 1.010 1.010 1.030 1.010 1.030 930,000 951,840 1.0235 7.324 7.324 7.469 7.324 7.469 128,255 7.4214 -0.98%
2001-11-16 0 1.020 0.990 1.020 0.990 1.050 3,300,000 3,356,160 1.0170 7.396 7.179 7.396 7.179 7.614 455,100 7.3746 4.08%
2001-11-15 0 0.980 0.970 0.980 0.980 1.010 1,638,000 1,624,020 0.9915 7.106 7.034 7.106 7.106 7.324 225,895 7.1893 -1.01%
2001-11-14 0 0.990 0.990 1.000 0.950 1.010 1,398,000 1,376,100 0.9843 7.179 7.179 7.251 6.889 7.324 192,797 7.1376 5.32%
2001-11-13 0 0.940 0.940 0.950 0.930 0.960 624,000 589,800 0.9452 6.816 6.816 6.889 6.744 6.961 86,055 6.8537 -1.05%
2001-11-12 0 0.950 0.950 0.970 0.950 0.980 1,164,000 1,122,060 0.9640 6.889 6.889 7.034 6.889 7.106 160,526 6.9899 -3.06%
2001-11-09 0 0.980 0.980 0.990 0.970 1.000 1,146,000 1,126,680 0.9831 7.106 7.106 7.179 7.034 7.251 158,044 7.1289 -1.01%
2001-11-08 0 0.990 0.980 0.990 0.960 1.000 1,272,000 1,254,480 0.9862 7.179 7.106 7.179 6.961 7.251 175,420 7.1513 4.21%
2001-11-07 0 0.950 0.940 0.950 0.930 1.060 3,324,000 3,274,260 0.9850 6.889 6.816 6.889 6.744 7.686 458,410 7.1426 -7.77%
2001-11-06 0 1.030 1.030 1.050 1.030 1.100 912,000 979,200 1.0737 7.469 7.469 7.614 7.469 7.976 125,773 7.7854 -5.50%
2001-11-05 0 1.090 1.070 1.090 1.030 1.100 2,334,000 2,487,840 1.0659 7.904 7.759 7.904 7.469 7.976 321,880 7.7291 5.83%
2001-11-02 0 1.030 1.020 1.050 1.000 1.130 4,800,000 5,110,560 1.0647 7.469 7.396 7.614 7.251 8.194 661,964 7.7203 -3.74%
2001-11-01 0 1.070 1.050 1.070 0.920 1.120 7,404,000 7,745,520 1.0461 7.759 7.614 7.759 6.671 8.121 1,021,079 7.5856 16.30%
2001-10-31 0 0.920 0.900 0.920 0.850 0.940 1,920,000 1,727,160 0.8996 6.671 6.526 6.671 6.163 6.816 264,786 6.5229 5.75%
2001-10-30 0 0.870 0.850 0.870 0.820 0.900 2,442,000 2,098,080 0.8592 6.309 6.163 6.309 5.946 6.526 336,774 6.2299 6.10%
2001-10-29 0 0.820 0.790 0.840 0.820 0.820 60,000 49,200 0.8200 5.946 5.728 6.091 5.946 5.946 8,275 5.9459 3.80%
2001-10-26 0 0.790 0.790 0.800 0.780 0.850 1,074,000 876,720 0.8163 5.728 5.728 5.801 5.656 6.163 148,114 5.9192 -3.66%
2001-10-24 0 0.820 0.820 0.830 0.820 0.860 300,000 250,080 0.8336 5.946 5.946 6.018 5.946 6.236 41,373 6.0446 -4.65%
2001-10-23 0 0.860 0.810 0.860 0.800 0.860 840,000 704,460 0.8386 6.236 5.873 6.236 5.801 6.236 115,844 6.0811 14.67%
2001-10-22 0 0.750 0.750 0.800 0.750 0.750 66,000 49,500 0.7500 5.438 5.438 5.801 5.438 5.438 9,102 5.4384 0.00%
2001-10-19 0 0.750 0.750 0.790 0.730 0.750 144,000 107,460 0.7463 5.438 5.438 5.728 5.293 5.438 19,859 5.4112 -6.25%
2001-10-18 0 0.800 0.760 0.800 0.790 0.800 66,000 52,740 0.7991 5.801 5.511 5.801 5.728 5.801 9,102 5.7943 -3.61%
2001-10-17 0 0.830 0.800 0.830 - - 0 0 - 6.018 5.801 6.018 - - 0 - 0.00%
2001-10-16 0 0.830 0.780 0.830 - - 0 0 - 6.018 5.656 6.018 - - 0 - 0.00%
2001-10-15 0 0.830 0.790 0.830 0.780 0.830 636,000 509,280 0.8008 6.018 5.728 6.018 5.656 6.018 87,710 5.8064 3.75%
2001-10-12 0 0.800 0.780 0.800 0.800 0.880 1,218,000 1,028,700 0.8446 5.801 5.656 5.801 5.801 6.381 167,973 6.1242 -6.98%
2001-10-11 0 0.860 0.850 0.860 0.850 0.920 2,682,000 2,385,900 0.8896 6.236 6.163 6.236 6.163 6.671 369,872 6.4506 2.38%
2001-10-10 0 0.840 0.820 0.840 0.780 0.840 1,824,000 1,472,820 0.8075 6.091 5.946 6.091 5.656 6.091 251,546 5.8551 2.44%
2001-10-09 0 0.820 0.820 0.830 0.790 0.830 906,000 740,520 0.8174 5.946 5.946 6.018 5.728 6.018 124,946 5.9267 9.33%
2001-10-08 0 0.750 0.730 0.750 0.740 0.750 840,000 624,660 0.7436 5.438 5.293 5.438 5.366 5.438 115,844 5.3923 -1.32%
2001-10-05 0 0.760 0.710 0.760 0.690 0.790 1,770,000 1,306,680 0.7382 5.511 5.148 5.511 5.003 5.728 244,099 5.3531 4.11%
2001-10-04 0 0.730 0.710 0.740 0.650 0.730 600,000 411,420 0.6857 5.293 5.148 5.366 4.713 5.293 82,745 4.9721 12.31%
2001-10-03 0 0.650 0.650 0.660 0.650 0.670 132,000 87,000 0.6591 4.713 4.713 4.786 4.713 4.858 18,204 4.7792 -2.99%
2001-09-28 0 0.670 0.640 0.670 0.630 0.670 672,000 437,100 0.6504 4.858 4.641 4.858 4.568 4.858 92,675 4.7165 6.35%
2001-09-27 0 0.630 0.620 0.640 0.630 0.640 222,000 140,220 0.6316 4.568 4.496 4.641 4.568 4.641 30,616 4.5800 -1.56%
2001-09-26 0 0.640 0.630 0.640 0.630 0.640 462,000 294,240 0.6369 4.641 4.568 4.641 4.568 4.641 63,714 4.6181 1.59%
2001-09-25 0 0.630 0.620 0.640 0.630 0.690 1,656,000 1,102,380 0.6657 4.568 4.496 4.641 4.568 5.003 228,378 4.8270 -1.56%
2001-09-24 0 0.640 0.630 0.650 0.600 0.650 1,194,000 753,600 0.6312 4.641 4.568 4.713 4.351 4.713 164,663 4.5766 14.29%
2001-09-21 0 0.560 0.560 0.580 0.550 0.570 342,000 191,100 0.5588 4.061 4.061 4.206 3.988 4.133 47,165 4.0517 -1.75%
2001-09-20 0 0.570 0.550 0.600 0.570 0.610 450,000 260,280 0.5784 4.133 3.988 4.351 4.133 4.423 62,059 4.1941 -1.72%
2001-09-19 0 0.580 0.580 0.600 0.530 0.590 1,200,000 675,600 0.5630 4.206 4.206 4.351 3.843 4.278 165,491 4.0824 13.73%
2001-09-18 0 0.510 0.510 0.550 0.510 0.590 1,782,000 962,580 0.5402 3.698 3.698 3.988 3.698 4.278 245,754 3.9168 -5.56%
2001-09-17 0 0.540 0.530 0.540 0.520 0.570 1,338,000 723,840 0.5410 3.916 3.843 3.916 3.771 4.133 184,522 3.9228 -11.48%
2001-09-14 0 0.610 0.590 0.610 0.600 0.660 1,044,000 649,860 0.6225 4.423 4.278 4.423 4.351 4.786 143,977 4.5136 -7.58%
2001-09-13 0 0.660 0.650 0.670 0.640 0.690 600,000 400,980 0.6683 4.786 4.713 4.858 4.641 5.003 82,745 4.8459 0.00%
2001-09-12 0 0.660 0.640 0.660 0.640 0.730 1,896,000 1,282,740 0.6766 4.786 4.641 4.786 4.641 5.293 261,476 4.9058 -16.46%
2001-09-11 0 0.790 0.770 0.790 0.760 0.800 120,000 94,080 0.7840 5.728 5.583 5.728 5.511 5.801 16,549 5.6849 3.95%
2001-09-10 0 0.760 0.760 0.790 0.760 0.780 114,000 87,720 0.7695 5.511 5.511 5.728 5.511 5.656 15,722 5.5796 -2.56%
2001-09-07 0 0.780 0.780 0.810 0.770 0.810 294,000 231,960 0.7890 5.656 5.656 5.873 5.583 5.873 40,545 5.7210 -7.14%
2001-09-06 0 0.840 0.810 0.840 0.800 0.840 30,000 24,720 0.8240 6.091 5.873 6.091 5.801 6.091 4,137 5.9749 0.00%
2001-09-05 0 0.840 0.820 0.840 0.800 0.850 402,000 330,960 0.8233 6.091 5.946 6.091 5.801 6.163 55,439 5.9698 1.20%
2001-09-04 0 0.830 0.800 0.830 0.790 0.830 660,000 538,260 0.8155 6.018 5.801 6.018 5.728 6.018 91,020 5.9136 3.75%
2001-09-03 0 0.800 0.790 0.820 0.800 0.830 414,000 333,660 0.8059 5.801 5.728 5.946 5.801 6.018 57,094 5.8440 -3.61%
2001-08-31 0 0.830 0.810 0.850 0.820 0.870 468,000 393,900 0.8417 6.018 5.873 6.163 5.946 6.309 64,541 6.1031 1.22%
2001-08-30 0 0.820 0.810 0.820 0.820 0.830 414,000 342,240 0.8267 5.946 5.873 5.946 5.946 6.018 57,094 5.9943 -4.65%
2001-08-29 0 0.860 0.840 0.860 0.850 0.860 330,000 282,840 0.8571 6.236 6.091 6.236 6.163 6.236 45,510 6.2149 0.00%
2001-08-28 0 0.860 0.840 0.860 0.850 0.860 294,000 252,480 0.8588 6.236 6.091 6.236 6.163 6.236 40,545 6.2271 0.00%
2001-08-27 0 0.860 0.860 0.880 0.860 0.860 132,000 113,520 0.8600 6.236 6.236 6.381 6.236 6.236 18,204 6.2360 0.00%
2001-08-24 0 0.860 0.850 0.880 0.850 0.880 282,000 241,440 0.8562 6.236 6.163 6.381 6.163 6.381 38,890 6.2082 -3.37%
2001-08-23 0 0.890 0.880 0.890 0.830 0.890 240,000 209,340 0.8723 6.454 6.381 6.454 6.018 6.454 33,098 6.3248 1.14%
2001-08-22 0 0.880 0.880 0.890 0.840 0.880 900,000 786,240 0.8736 6.381 6.381 6.454 6.091 6.381 124,118 6.3346 -3.30%
2001-08-21 0 0.910 0.890 0.910 0.880 0.910 1,074,000 958,740 0.8927 6.599 6.454 6.599 6.381 6.599 148,114 6.4730 3.41%
2001-08-20 0 0.880 0.870 0.880 0.820 0.880 312,000 272,940 0.8748 6.381 6.309 6.381 5.946 6.381 43,028 6.3434 1.15%
2001-08-17 0 0.870 0.860 0.880 0.870 0.870 114,000 99,180 0.8700 6.309 6.236 6.381 6.309 6.309 15,722 6.3085 1.16%
2001-08-16 0 0.860 0.860 0.880 0.860 0.890 240,000 209,220 0.8718 6.236 6.236 6.381 6.236 6.454 33,098 6.3212 -4.44%
2001-08-15 0 0.900 0.890 0.910 0.890 0.910 1,188,000 1,068,900 0.8997 6.526 6.454 6.599 6.454 6.599 163,836 6.5242 1.12%
2001-08-14 0 0.890 0.870 0.890 0.850 0.890 810,000 705,720 0.8713 6.454 6.309 6.454 6.163 6.454 111,706 6.3176 4.71%
2001-08-13 0 0.850 0.830 0.850 0.840 0.860 324,000 274,740 0.8480 6.163 6.018 6.163 6.091 6.236 44,683 6.1487 0.00%
2001-08-10 0 0.850 0.830 0.850 0.810 0.860 1,566,000 1,304,760 0.8332 6.163 6.018 6.163 5.873 6.236 215,966 6.0415 6.25%
2001-08-09 0 0.800 0.800 0.820 0.780 0.820 480,000 386,460 0.8051 5.801 5.801 5.946 5.656 5.946 66,196 5.8381 -3.61%
2001-08-08 0 0.830 0.790 0.830 0.780 0.860 684,000 565,260 0.8264 6.018 5.728 6.018 5.656 6.236 94,330 5.9924 1.22%
2001-08-07 0 0.820 0.820 0.830 0.800 0.840 516,000 419,520 0.8130 5.946 5.946 6.018 5.801 6.091 71,161 5.8954 2.50%
2001-08-06 0 0.800 0.790 0.820 0.780 0.870 870,000 709,560 0.8156 5.801 5.728 5.946 5.656 6.309 119,981 5.9139 -6.98%
2001-08-03 0 0.860 0.850 0.860 0.850 0.860 258,000 221,400 0.8581 6.236 6.163 6.236 6.163 6.236 35,581 6.2225 -2.27%
2001-08-02 0 0.880 0.850 0.880 0.840 0.890 702,000 601,620 0.8570 6.381 6.163 6.381 6.091 6.454 96,812 6.2143 -1.12%
2001-08-01 0 0.890 0.890 0.910 0.890 0.910 1,350,000 1,214,580 0.8997 6.454 6.454 6.599 6.454 6.599 186,177 6.5238 3.49%
2001-07-31 0 0.860 0.860 0.880 0.850 0.910 816,000 719,700 0.8820 6.236 6.236 6.381 6.163 6.599 112,534 6.3954 -4.44%
2001-07-30 0 0.900 0.880 0.900 0.880 0.940 954,000 864,000 0.9057 6.526 6.381 6.526 6.381 6.816 131,565 6.5671 -2.17%
2001-07-27 0 0.920 0.920 0.930 0.900 0.970 2,292,000 2,153,040 0.9394 6.671 6.671 6.744 6.526 7.034 316,088 6.8115 -1.08%
2001-07-26 0 0.930 0.930 0.940 0.880 0.980 2,832,000 2,654,580 0.9374 6.744 6.744 6.816 6.381 7.106 390,559 6.7969 3.33%
2001-07-24 0 0.900 0.900 0.920 0.840 0.900 840,000 716,700 0.8532 6.526 6.526 6.671 6.091 6.526 115,844 6.1868 3.45%
2001-07-23 0 0.870 0.870 0.890 0.860 0.920 1,524,000 1,350,360 0.8861 6.309 6.309 6.454 6.236 6.671 210,173 6.4250 -3.33%
2001-07-20 0 0.900 0.900 0.910 0.880 0.940 1,608,000 1,451,520 0.9027 6.526 6.526 6.599 6.381 6.816 221,758 6.5455 4.65%
2001-07-19 0 0.860 0.860 0.880 0.790 0.900 2,934,000 2,463,240 0.8396 6.236 6.236 6.381 5.728 6.526 404,625 6.0877 -4.44%
2001-07-18 0 0.900 0.850 0.900 0.880 0.960 4,320,000 4,012,500 0.9288 6.526 6.163 6.526 6.381 6.961 595,767 6.7350 0.00%
2001-07-17 0 0.900 0.900 0.930 0.900 1.050 8,028,000 7,568,160 0.9427 6.526 6.526 6.744 6.526 7.614 1,107,134 6.8358 -17.43%
2001-07-16 0 1.090 1.060 1.090 1.060 1.150 1,362,000 1,487,940 1.0925 7.904 7.686 7.904 7.686 8.339 187,832 7.9216 -3.54%
2001-07-13 0 1.130 1.130 1.140 1.100 1.220 4,284,000 4,917,360 1.1478 8.194 8.194 8.266 7.976 8.846 590,803 8.3232 2.73%
2001-07-12 0 1.100 1.090 1.140 1.100 1.160 1,644,000 1,859,520 1.1311 7.976 7.904 8.266 7.976 8.411 226,723 8.2017 -1.79%
2001-07-11 0 1.120 1.100 1.110 1.070 1.160 2,076,000 2,348,880 1.1314 8.121 7.976 8.049 7.759 8.411 286,299 8.2043 -5.88%
2001-07-10 0 1.190 1.200 1.210 1.140 1.220 2,814,000 3,309,180 1.1760 8.629 8.701 8.774 8.266 8.846 388,076 8.5271 2.59%
2001-07-09 0 1.160 1.160 1.180 1.150 1.250 2,802,000 3,356,040 1.1977 8.411 8.411 8.556 8.339 9.064 386,421 8.6849 -6.45%
2001-07-05 0 1.240 1.220 1.250 1.210 1.320 2,220,000 2,773,620 1.2494 8.991 8.846 9.064 8.774 9.572 306,158 9.0594 -5.34%
2001-07-04 0 1.310 1.300 1.310 1.280 1.340 1,674,000 2,192,820 1.3099 9.499 9.426 9.499 9.281 9.717 230,860 9.4985 0.77%
2001-07-03 0 1.300 1.300 1.320 1.260 1.430 2,742,000 3,610,860 1.3169 9.426 9.426 9.572 9.136 10.37 378,147 9.5488 -7.14%
2001-06-29 0 1.400 1.380 1.400 1.380 1.460 2,100,000 2,959,620 1.4093 10.15 10.01 10.15 10.01 10.59 289,609 10.219 2.19%
2001-06-28 0 1.370 1.370 1.400 1.360 1.490 2,130,000 2,967,180 1.3930 9.934 9.934 10.15 9.862 10.80 293,746 10.101 -3.52%
2001-06-27 0 1.420 1.410 1.420 1.410 1.500 2,202,000 3,204,360 1.4552 10.30 10.22 10.30 10.22 10.88 303,676 10.552 -2.74%
2001-06-26 0 1.460 1.460 1.470 1.450 1.530 3,384,000 5,022,960 1.4843 10.59 10.59 10.66 10.51 11.09 466,684 10.763 0.69%
2001-06-22 0 1.450 1.440 1.450 1.450 1.580 7,062,000 10,525,260 1.4904 10.51 10.44 10.51 10.51 11.46 973,914 10.807 -5.84%
2001-06-21 0 1.540 1.530 1.560 1.410 1.570 9,090,000 13,589,820 1.4950 11.17 11.09 11.31 10.22 11.38 1,253,594 10.841 11.59%
2001-06-20 0 1.380 1.380 1.410 1.350 1.440 3,726,000 5,231,700 1.4041 10.01 10.01 10.22 9.789 10.44 513,849 10.181 -1.43%
2001-06-19 0 1.400 1.390 1.400 1.280 1.400 4,840,000 6,495,360 1.3420 10.15 10.08 10.15 9.281 10.15 667,480 9.7312 1.45%
2001-06-18 0 1.380 1.380 1.390 1.340 1.510 7,560,000 10,911,840 1.4434 10.01 10.01 10.08 9.717 10.95 1,042,593 10.466 -3.50%
2001-06-15 0 1.430 1.440 1.450 1.150 1.500 17,278,000 22,956,840 1.3287 10.37 10.44 10.51 8.339 10.88 2,382,794 9.6344 9.16%
2001-06-14 0 1.310 1.290 1.320 1.260 1.560 15,470,000 21,183,500 1.3693 9.499 9.354 9.572 9.136 11.31 2,133,454 9.9292 -12.67%
2001-06-13 0 1.500 1.460 1.520 1.500 1.700 10,986,000 17,314,500 1.5761 10.88 10.59 11.02 10.88 12.33 1,515,070 11.428 -11.76%
2001-06-12 0 1.700 1.680 1.700 1.650 1.810 8,460,000 14,771,400 1.7460 12.33 12.18 12.33 11.96 13.12 1,166,711 12.661 -2.86%
2001-06-11 0 1.750 1.750 1.760 1.740 1.960 12,324,000 22,692,600 1.8413 12.69 12.69 12.76 12.62 14.21 1,699,592 13.352 -8.38%
2001-06-08 0 1.910 1.890 1.910 1.860 1.970 14,106,000 27,082,020 1.9199 13.85 13.70 13.85 13.49 14.28 1,945,346 13.921 3.24%
2001-06-07 0 1.850 1.850 1.860 1.810 1.870 4,044,000 7,430,280 1.8374 13.41 13.41 13.49 13.12 13.56 557,704 13.323 2.78%
2001-06-06 0 1.800 1.800 1.840 1.800 1.900 8,076,000 14,933,340 1.8491 13.05 13.05 13.34 13.05 13.78 1,113,754 13.408 -0.55%
2001-06-05 0 1.810 1.800 1.810 1.800 2.025 12,012,000 23,123,550 1.9250 13.12 13.05 13.12 13.05 14.68 1,656,564 13.959 -6.22%
2001-06-04 0 1.930 1.910 1.920 1.840 1.980 14,598,000 28,095,180 1.9246 13.99 13.85 13.92 13.34 14.36 2,013,197 13.956 6.04%
2001-06-01 0 1.820 1.810 1.820 1.800 1.940 16,654,000 30,949,860 1.8584 13.20 13.12 13.20 13.05 14.07 2,296,738 13.476 -2.15%
2001-05-31 0 1.860 1.860 1.870 1.820 2.050 34,440,000 66,759,570 1.9384 13.49 13.49 13.56 13.20 14.86 4,749,590 14.056 -2.11%
2001-05-30 0 1.900 1.910 1.920 1.440 1.930 35,610,000 61,417,440 1.7247 13.78 13.85 13.92 10.44 13.99 4,910,944 12.506 22.58%
2001-05-29 0 1.550 1.540 1.560 1.520 1.820 37,296,000 63,040,080 1.6903 11.24 11.17 11.31 11.02 13.20 5,143,459 12.256 -0.64%
2001-05-28 0 1.560 1.570 1.580 1.110 1.580 36,978,000 50,865,180 1.3756 11.31 11.38 11.46 8.049 11.46 5,099,603 9.9743 40.54%
2001-05-25 0 1.110 1.090 1.110 1.060 1.150 12,186,000 13,612,140 1.1170 8.049 7.904 8.049 7.686 8.339 1,680,561 8.0998 2.78%
2001-05-24 0 1.080 1.070 1.080 1.000 1.080 9,066,000 9,471,540 1.0447 7.831 7.759 7.831 7.251 7.831 1,250,284 7.5755 8.00%
2001-05-23 0 1.000 0.980 0.990 0.980 1.090 8,088,000 8,482,740 1.0488 7.251 7.106 7.179 7.106 7.904 1,115,409 7.6050 -6.54%
2001-05-22 0 1.070 1.070 1.080 1.050 1.110 9,600,000 10,391,940 1.0825 7.759 7.759 7.831 7.614 8.049 1,323,928 7.8493 2.88%
2001-05-21 0 1.040 1.040 1.050 1.010 1.050 6,324,000 6,528,840 1.0324 7.541 7.541 7.614 7.324 7.614 872,137 7.4860 1.96%
2001-05-18 0 1.020 1.010 1.020 0.980 1.050 5,460,000 5,544,420 1.0155 7.396 7.324 7.396 7.106 7.614 752,984 7.3633 2.00%
2001-05-17 0 1.000 0.990 1.010 0.990 1.050 4,686,000 4,759,020 1.0156 7.251 7.179 7.324 7.179 7.614 646,242 7.3641 -1.96%
2001-05-16 0 1.020 1.000 1.020 0.960 1.040 9,828,000 9,855,600 1.0028 7.396 7.251 7.396 6.961 7.541 1,355,371 7.2715 7.37%
2001-05-15 0 0.950 0.940 0.950 0.940 0.990 5,328,000 5,140,140 0.9647 6.889 6.816 6.889 6.816 7.179 734,780 6.9955 1.06%
2001-05-14 0 0.940 0.940 0.960 0.910 0.950 2,370,000 2,215,260 0.9347 6.816 6.816 6.961 6.599 6.889 326,845 6.7777 1.08%
2001-05-11 0 0.930 0.930 0.940 0.900 0.960 4,674,000 4,414,560 0.9445 6.744 6.744 6.816 6.526 6.961 644,587 6.8487 -1.06%
2001-05-10 0 0.940 0.930 0.940 0.880 1.020 19,904,000 18,760,100 0.9425 6.816 6.744 6.816 6.381 7.396 2,744,943 6.8344 -6.00%
2001-05-09 0 1.000 1.000 1.010 0.970 1.060 13,374,000 13,505,460 1.0098 7.251 7.251 7.324 7.034 7.686 1,844,397 7.3224 1.01%
2001-05-08 0 0.990 0.980 0.990 0.970 1.070 14,172,000 14,158,380 0.9990 7.179 7.106 7.179 7.034 7.759 1,954,448 7.2442 -1.98%
2001-05-07 0 1.010 1.010 1.030 1.000 1.150 20,718,000 22,173,120 1.0702 7.324 7.324 7.469 7.251 8.339 2,857,201 7.7604 -9.01%
2001-05-04 0 1.110 1.100 1.110 0.990 1.170 42,762,000 46,573,140 1.0891 8.049 7.976 8.049 7.179 8.484 5,897,270 7.8974 6.73%
2001-05-03 0 1.040 1.050 1.060 0.880 1.060 27,792,000 26,951,760 0.9698 7.541 7.614 7.686 6.381 7.686 3,832,770 7.0319 18.18%
2001-05-02 0 0.880 0.870 0.880 0.840 0.890 15,702,000 13,671,000 0.8707 6.381 6.309 6.381 6.091 6.454 2,165,449 6.3132 7.32%
2001-04-27 0 0.820 0.820 0.830 0.800 0.870 16,578,000 13,742,940 0.8290 5.946 5.946 6.018 5.801 6.309 2,286,257 6.0111 3.80%
2001-04-26 0 0.790 0.790 0.800 0.740 0.900 36,774,000 29,042,400 0.7898 5.728 5.728 5.801 5.366 6.526 5,071,470 5.7266 -7.06%
2001-04-25 0 0.850 0.840 0.850 0.830 1.020 53,731,000 50,054,130 0.9316 6.163 6.091 6.163 6.018 7.396 7,409,995 6.7549 -8.60%
2001-04-24 0 0.930 0.930 0.940 0.500 0.960 140,017,000 119,774,270 0.8554 6.744 6.744 6.816 3.626 6.961 19,309,621 6.2028

Copyright & disclaimer, Privacy policy

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

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

Back to top