China Regenerative Medicine International Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08158  2001-07-18    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-05 0 0.335 0.168 0.335 0.335 0.335 130,000 43,550 0.3350 0.335 0.168 0.335 0.335 0.335 130,000 0.3350 -1.47%
2026-03-04 0 0.340 0.305 0.355 0.300 0.350 25,000 8,275 0.3310 0.340 0.305 0.355 0.300 0.350 25,000 0.3310 -2.86%
2026-03-03 0 0.350 0.350 0.395 0.350 0.365 10,850 3,847 0.3546 0.350 0.350 0.395 0.350 0.365 10,850 0.3546 -7.89%
2026-03-02 0 0.380 0.365 0.385 - - 0 0 - 0.380 0.365 0.385 - - 0 - 0.00%
2026-02-27 0 0.380 0.365 0.385 - - 0 0 - 0.380 0.365 0.385 - - 0 - 0.00%
2026-02-26 0 0.380 0.365 0.380 0.380 0.435 100,000 39,625 0.3963 0.380 0.365 0.380 0.380 0.435 100,000 0.3963 0.00%
2026-02-25 0 0.380 0.380 0.395 0.360 0.395 225,000 84,350 0.3749 0.380 0.380 0.395 0.360 0.395 225,000 0.3749 -5.00%
2026-02-24 0 0.400 0.400 0.435 - - 0 0 - 0.400 0.400 0.435 - - 0 - 1.27%
2026-02-23 0 0.395 0.360 0.395 - - 325 110 0.3385 0.395 0.360 0.395 - - 325 0.3385 0.00%
2026-02-20 0 0.395 0.380 0.430 0.395 0.395 85,000 32,975 0.3879 0.395 0.380 0.430 0.395 0.395 85,000 0.3879 9.72%
2026-02-16 0 0.360 0.345 0.430 - - 0 0 - 0.360 0.345 0.430 - - 0 - 0.00%
2026-02-13 0 0.360 0.345 0.430 - - 125 40 0.3200 0.360 0.345 0.430 - - 125 0.3200 0.00%
2026-02-12 0 0.360 0.345 0.430 - - 0 0 - 0.360 0.345 0.430 - - 0 - 0.00%
2026-02-11 0 0.360 0.360 0.380 0.355 0.385 281,750 104,820 0.3720 0.360 0.360 0.380 0.355 0.385 281,750 0.3720 -4.00%
2026-02-10 0 0.375 0.375 0.380 0.345 0.380 37,000 13,600 0.3676 0.375 0.375 0.380 0.345 0.380 37,000 0.3676 -2.60%
2026-02-09 0 0.385 0.365 0.410 - - 0 0 - 0.385 0.365 0.410 - - 0 - 0.00%
2026-02-06 0 0.385 0.365 0.430 0.385 0.390 20,000 7,725 0.3863 0.385 0.365 0.430 0.385 0.390 20,000 0.3863 0.00%
2026-02-05 0 0.385 0.365 0.385 - - 200 70 0.3500 0.385 0.365 0.385 - - 200 0.3500 0.00%
2026-02-04 0 0.385 0.370 0.430 - - 0 0 - 0.385 0.370 0.430 - - 0 - 0.00%
2026-02-03 0 0.385 0.365 0.430 - - 0 0 - 0.385 0.365 0.430 - - 0 - 0.00%
2026-02-02 0 0.385 0.370 0.410 - - 0 0 - 0.385 0.370 0.410 - - 0 - 0.00%
2026-01-30 0 0.385 0.380 0.430 0.385 0.440 45,000 17,600 0.3911 0.385 0.380 0.430 0.385 0.440 45,000 0.3911 0.00%
2026-01-29 0 0.385 0.385 0.445 0.380 0.380 15,000 5,700 0.3800 0.385 0.385 0.445 0.380 0.380 15,000 0.3800 -2.53%
2026-01-28 0 0.395 0.370 0.395 0.390 0.400 140,000 55,375 0.3955 0.395 0.370 0.395 0.390 0.400 140,000 0.3955 -1.25%
2026-01-27 0 0.400 0.400 0.440 0.400 0.400 40,000 16,000 0.4000 0.400 0.400 0.440 0.400 0.400 40,000 0.4000 0.00%
2026-01-26 0 0.400 0.395 0.440 0.395 0.400 10,100 4,012 0.3972 0.400 0.395 0.440 0.395 0.400 10,100 0.3972 1.27%
2026-01-23 0 0.395 0.380 0.395 0.395 0.400 12,100 4,742 0.3919 0.395 0.380 0.395 0.395 0.400 12,100 0.3919 3.95%
2026-01-22 0 0.380 0.380 0.440 0.340 0.385 60,300 22,529 0.3736 0.380 0.380 0.440 0.340 0.385 60,300 0.3736 -2.56%
2026-01-21 0 0.390 0.385 0.440 - - 0 0 - 0.390 0.385 0.440 - - 0 - 0.00%
2026-01-20 0 0.390 0.390 0.440 0.390 0.390 15,600 6,072 0.3892 0.390 0.390 0.440 0.390 0.390 15,600 0.3892 -4.88%
2026-01-19 0 0.410 0.410 0.445 - - 100 37 0.3700 0.410 0.410 0.445 - - 100 0.3700 0.00%
2026-01-16 0 0.410 0.390 0.445 0.410 0.410 5,400 2,198 0.4070 0.410 0.390 0.445 0.410 0.410 5,400 0.4070 -6.82%
2026-01-15 0 0.440 0.410 0.450 0.440 0.440 40,250 17,698 0.4397 0.440 0.410 0.450 0.440 0.440 40,250 0.4397 0.00%
2026-01-14 0 0.440 0.410 0.440 - - 25,000 10,875 0.4350 0.440 0.410 0.440 - - 25,000 0.4350 0.00%
2026-01-13 0 0.440 0.410 0.465 - - 1,300 533 0.4100 0.440 0.410 0.465 - - 1,300 0.4100 0.00%
2026-01-12 0 0.440 0.440 0.445 0.405 0.445 64,500 27,903 0.4326 0.440 0.440 0.445 0.405 0.445 64,500 0.4326 6.02%
2026-01-09 0 0.415 0.415 0.445 - - 0 0 - 0.415 0.415 0.445 - - 0 - 1.22%
2026-01-08 0 0.410 0.405 0.500 - - 500 190 0.3800 0.410 0.405 0.500 - - 500 0.3800 0.00%
2026-01-07 0 0.410 0.410 0.520 0.400 0.400 10,000 4,000 0.4000 0.410 0.410 0.520 0.400 0.400 10,000 0.4000 -1.20%
2026-01-06 0 0.415 0.410 0.520 0.400 0.430 1,555,625 626,869 0.4030 0.415 0.410 0.520 0.400 0.430 1,555,625 0.4030 -4.60%
2026-01-05 0 0.435 0.430 0.435 0.410 0.435 70,000 29,875 0.4268 0.435 0.430 0.435 0.410 0.435 70,000 0.4268 6.10%
2026-01-02 0 0.410 0.400 0.430 0.410 0.410 15,000 6,150 0.4100 0.410 0.400 0.430 0.410 0.410 15,000 0.4100 -2.38%
2025-12-31 0 0.420 0.415 0.420 0.420 0.430 75,000 32,050 0.4273 0.420 0.415 0.420 0.420 0.430 75,000 0.4273 -4.55%
2025-12-30 0 0.440 0.420 0.460 0.440 0.440 15,300 6,726 0.4396 0.440 0.420 0.460 0.440 0.440 15,300 0.4396 -6.38%
2025-12-29 0 0.470 0.440 0.480 0.470 0.480 15,000 7,150 0.4767 0.470 0.440 0.480 0.470 0.480 15,000 0.4767 -1.05%
2025-12-24 0 0.475 0.475 0.500 0.455 0.475 15,117 6,978 0.4616 0.475 0.475 0.500 0.455 0.475 15,117 0.4616 2.15%
2025-12-23 0 0.465 0.465 0.570 0.455 0.455 5,050 2,296 0.4547 0.465 0.465 0.570 0.455 0.455 5,050 0.4547 -8.82%
2025-12-22 0 0.510 0.450 0.510 - - 0 0 - 0.510 0.450 0.510 - - 0 - 0.00%
2025-12-19 0 0.510 0.465 0.590 0.500 0.510 22,500 11,162 0.4961 0.510 0.465 0.590 0.500 0.510 22,500 0.4961 0.00%
2025-12-18 0 0.510 0.450 0.570 - - 0 0 - 0.510 0.450 0.570 - - 0 - 0.00%
2025-12-17 0 0.510 0.500 0.570 0.510 0.510 5,250 2,671 0.5088 0.510 0.500 0.570 0.510 0.510 5,250 0.5088 6.25%
2025-12-16 0 0.480 0.400 0.570 - - 0 0 - 0.480 0.400 0.570 - - 0 - 0.00%
2025-12-15 0 0.480 0.435 0.480 0.480 0.480 51,000 24,227 0.4750 0.480 0.435 0.480 0.480 0.480 51,000 0.4750 10.34%
2025-12-12 0 0.435 0.395 0.435 0.405 0.570 115,000 50,425 0.4385 0.435 0.395 0.435 0.405 0.570 115,000 0.4385 -20.91%
2025-12-11 0 0.550 0.510 0.550 - - 2,000 940 0.4700 0.550 0.510 0.550 - - 2,000 0.4700 -5.17%
2025-12-10 0 0.580 0.580 0.600 - - 0 0 - 0.580 0.580 0.600 - - 0 - 1.75%
2025-12-09 0 0.570 0.485 0.580 0.570 0.570 5,350 3,039 0.5680 0.570 0.485 0.580 0.570 0.570 5,350 0.5680 5.56%
2025-12-08 0 0.540 0.540 0.670 0.540 0.550 10,000 5,450 0.5450 0.540 0.540 0.670 0.540 0.550 10,000 0.5450 0.00%
2025-12-05 0 0.540 0.530 0.540 - - 0 0 - 0.540 0.530 0.540 - - 0 - -3.57%
2025-12-04 0 0.560 0.510 0.560 0.560 0.560 10,000 5,600 0.5600 0.560 0.510 0.560 0.560 0.560 10,000 0.5600 -1.75%
2025-12-03 0 0.570 0.570 0.600 0.475 0.475 5,000 2,375 0.4750 0.570 0.570 0.600 0.475 0.475 5,000 0.4750 1.79%
2025-12-02 0 0.560 0.480 0.570 0.560 0.570 21,600 11,678 0.5406 0.560 0.480 0.570 0.560 0.570 21,600 0.5406 -3.45%
2025-12-01 0 0.580 0.510 0.580 0.590 0.590 5,000 2,950 0.5900 0.580 0.510 0.580 0.590 0.590 5,000 0.5900 0.00%
2025-11-28 0 0.580 0.470 0.600 0.580 0.580 60,000 34,800 0.5800 0.580 0.470 0.600 0.580 0.580 60,000 0.5800 1.75%
2025-11-27 0 0.570 0.485 0.640 0.570 0.570 39,800 22,463 0.5644 0.570 0.485 0.640 0.570 0.570 39,800 0.5644 5.56%
2025-11-26 0 0.540 0.475 0.610 0.540 0.660 50,000 29,600 0.5920 0.540 0.475 0.610 0.540 0.660 50,000 0.5920 8.00%
2025-11-25 0 0.500 0.445 0.510 0.500 0.530 22,000 11,040 0.5018 0.500 0.445 0.510 0.500 0.530 22,000 0.5018 6.38%
2025-11-24 0 0.470 0.435 0.510 - - 0 0 - 0.470 0.435 0.510 - - 0 - 0.00%
2025-11-21 0 0.470 0.425 0.540 - - 0 0 - 0.470 0.425 0.540 - - 0 - 0.00%
2025-11-20 0 0.470 0.425 0.560 - - 750 300 0.4000 0.470 0.425 0.560 - - 750 0.4000 0.00%
2025-11-19 0 0.470 0.450 0.530 0.470 0.470 15,000 7,050 0.4700 0.470 0.450 0.530 0.470 0.470 15,000 0.4700 0.00%
2025-11-18 0 0.470 0.425 0.510 0.460 0.475 100,000 47,200 0.4720 0.470 0.425 0.510 0.460 0.475 100,000 0.4720 2.17%
2025-11-17 0 0.460 0.425 0.465 0.460 0.460 10,000 4,600 0.4600 0.460 0.425 0.465 0.460 0.460 10,000 0.4600 0.00%
2025-11-14 0 0.460 0.455 0.460 0.410 0.510 186,950 88,609 0.4740 0.460 0.455 0.460 0.410 0.510 186,950 0.4740 -14.81%
2025-11-13 0 0.540 0.530 0.540 0.530 0.540 26,500 14,135 0.5334 0.540 0.530 0.540 0.530 0.540 26,500 0.5334 0.00%
2025-11-12 0 0.540 0.540 0.600 0.540 0.540 5,000 2,700 0.5400 0.540 0.540 0.600 0.540 0.540 5,000 0.5400 0.00%
2025-11-11 0 0.540 0.540 0.570 0.510 0.560 85,000 44,700 0.5259 0.540 0.540 0.570 0.510 0.560 85,000 0.5259 -1.82%
2025-11-10 0 0.550 0.550 0.610 0.540 0.540 8,350 4,393 0.5261 0.550 0.550 0.610 0.540 0.540 8,350 0.5261 1.85%
2025-11-07 0 0.540 0.540 0.600 0.540 0.620 170,350 96,978 0.5693 0.540 0.540 0.600 0.540 0.620 170,350 0.5693 1.89%
2025-11-06 0 0.530 0.530 0.650 - - 150 75 0.5000 0.530 0.530 0.650 - - 150 0.5000 1.92%
2025-11-05 0 0.520 0.520 0.680 - - 1,375 646 0.4698 0.520 0.520 0.680 - - 1,375 0.4698 0.00%
2025-11-04 0 0.520 0.500 0.560 0.490 0.580 40,550 21,864 0.5392 0.520 0.500 0.560 0.490 0.580 40,550 0.5392 -11.86%
2025-11-03 0 0.590 0.590 0.610 0.590 0.610 15,000 8,950 0.5967 0.590 0.590 0.610 0.590 0.610 15,000 0.5967 -6.35%
2025-10-31 0 0.630 0.620 0.640 - - 0 0 - 0.630 0.620 0.640 - - 0 - 0.00%
2025-10-30 0 0.630 0.620 0.680 0.570 0.640 319,000 195,770 0.6137 0.630 0.620 0.680 0.570 0.640 319,000 0.6137 8.62%
2025-10-28 0 0.580 0.405 0.580 0.580 0.580 10,000 5,800 0.5800 0.580 0.405 0.580 0.580 0.580 10,000 0.5800 -1.69%
2025-10-27 0 0.590 0.560 0.640 - - 0 0 - 0.590 0.560 0.640 - - 0 - 0.00%
2025-10-24 0 0.590 0.590 0.640 - - 0 0 - 0.590 0.590 0.640 - - 0 - 0.00%
2025-10-23 0 0.590 0.550 0.590 0.560 0.600 254,750 151,515 0.5948 0.590 0.550 0.590 0.560 0.600 254,750 0.5948 0.00%
2025-10-22 0 0.590 0.580 0.600 0.590 0.600 105,000 62,050 0.5910 0.590 0.580 0.600 0.590 0.600 105,000 0.5910 0.00%
2025-10-21 0 0.590 0.570 0.600 0.590 0.650 140,800 89,798 0.6378 0.590 0.570 0.600 0.590 0.650 140,800 0.6378 1.72%
2025-10-20 0 0.580 0.570 0.580 0.570 0.580 75,000 43,000 0.5733 0.580 0.570 0.580 0.570 0.580 75,000 0.5733 1.75%
2025-10-17 0 0.570 0.550 0.610 0.570 0.630 101,300 63,164 0.6235 0.570 0.550 0.610 0.570 0.630 101,300 0.6235 -3.39%
2025-10-16 0 0.590 0.560 0.590 0.560 0.630 225,125 131,585 0.5845 0.590 0.560 0.590 0.560 0.630 225,125 0.5845 7.27%
2025-10-15 0 0.550 0.550 0.630 0.540 0.540 6,700 3,601 0.5375 0.550 0.550 0.630 0.540 0.540 6,700 0.5375 -6.78%
2025-10-14 0 0.590 0.530 0.590 - - 0 0 - 0.590 0.530 0.590 - - 0 - 0.00%
2025-10-13 0 0.590 0.540 0.600 0.590 0.600 110,000 65,150 0.5923 0.590 0.540 0.600 0.590 0.600 110,000 0.5923 -7.81%
2025-10-10 0 0.640 0.640 0.650 0.630 0.640 25,125 15,850 0.6308 0.640 0.640 0.650 0.630 0.640 25,125 0.6308 -5.88%
2025-10-09 0 0.680 0.620 0.740 0.630 0.680 50,000 33,750 0.6750 0.680 0.620 0.740 0.630 0.680 50,000 0.6750 -1.45%
2025-10-08 0 0.690 0.690 0.740 0.670 0.670 10,000 6,700 0.6700 0.690 0.690 0.740 0.670 0.670 10,000 0.6700 2.99%
2025-10-06 0 0.670 0.660 0.690 0.670 0.670 5,000 3,350 0.6700 0.670 0.660 0.690 0.670 0.670 5,000 0.6700 -4.29%
2025-10-03 0 0.700 0.700 0.730 - - 2,500 1,570 0.6280 0.700 0.700 0.730 - - 2,500 0.6280 0.00%
2025-10-02 0 0.700 0.640 0.700 0.700 0.710 35,500 25,035 0.7052 0.700 0.640 0.700 0.700 0.710 35,500 0.7052 0.00%
2025-09-30 0 0.700 0.630 0.700 0.700 0.700 70,050 49,033 0.7000 0.700 0.630 0.700 0.700 0.700 70,050 0.7000 0.00%
2025-09-29 0 0.700 0.700 0.740 0.700 0.750 136,975 102,223 0.7463 0.700 0.700 0.740 0.700 0.750 136,975 0.7463 -6.67%
2025-09-26 0 0.750 0.700 0.750 - - 500 335 0.6700 0.750 0.700 0.750 - - 500 0.6700 -1.32%
2025-09-25 0 0.760 0.700 0.760 0.700 0.780 200,000 153,850 0.7693 0.760 0.700 0.760 0.700 0.780 200,000 0.7693 -2.56%
2025-09-24 0 0.780 0.750 0.850 0.780 0.780 16,750 13,022 0.7774 0.780 0.750 0.850 0.780 0.780 16,750 0.7774 0.00%
2025-09-23 0 0.780 0.760 0.780 0.760 0.780 40,000 31,000 0.7750 0.780 0.760 0.780 0.760 0.780 40,000 0.7750 2.63%
2025-09-22 0 0.760 0.700 0.760 - - 450 306 0.6800 0.760 0.700 0.760 - - 450 0.6800 0.00%
2025-09-19 0 0.760 0.710 0.810 0.740 0.760 36,000 26,810 0.7447 0.760 0.710 0.810 0.740 0.760 36,000 0.7447 2.70%
2025-09-18 0 0.740 0.730 0.790 0.730 0.740 30,525 22,357 0.7324 0.740 0.730 0.790 0.730 0.740 30,525 0.7324 1.37%
2025-09-17 0 0.730 0.730 0.850 0.720 0.790 50,000 38,150 0.7630 0.730 0.730 0.850 0.720 0.790 50,000 0.7630 -8.75%
2025-09-16 0 0.800 0.790 0.850 0.780 0.870 242,375 196,476 0.8106 0.800 0.790 0.850 0.780 0.870 242,375 0.8106 2.56%
2025-09-15 0 0.780 0.690 0.780 0.790 0.790 10,000 7,900 0.7900 0.780 0.690 0.780 0.790 0.790 10,000 0.7900 1.30%
2025-09-12 0 0.770 0.700 0.770 0.710 0.770 40,975 30,413 0.7422 0.770 0.700 0.770 0.710 0.770 40,975 0.7422 0.00%
2025-09-11 0 0.770 0.770 0.850 0.770 0.780 37,000 28,450 0.7689 0.770 0.770 0.850 0.770 0.780 37,000 0.7689 2.67%
2025-09-10 0 0.750 0.740 0.790 0.740 0.760 27,500 20,520 0.7462 0.750 0.740 0.790 0.740 0.760 27,500 0.7462 2.74%
2025-09-09 0 0.730 0.730 0.790 0.700 0.730 75,000 53,400 0.7120 0.730 0.730 0.790 0.700 0.730 75,000 0.7120 -10.98%
2025-09-08 0 0.820 0.780 0.830 0.780 0.820 76,250 61,657 0.8086 0.820 0.780 0.830 0.780 0.820 76,250 0.8086 3.80%
2025-09-05 0 0.790 0.790 0.800 0.760 0.800 67,000 52,150 0.7784 0.790 0.790 0.800 0.760 0.800 67,000 0.7784 -3.66%
2025-09-04 0 0.820 0.750 0.830 0.750 0.890 200,100 158,276 0.7910 0.820 0.750 0.830 0.750 0.890 200,100 0.7910 3.80%
2025-09-03 0 0.790 0.780 0.900 0.770 0.790 16,000 12,990 0.8119 0.790 0.780 0.900 0.770 0.790 16,000 0.8119 -8.14%
2025-09-02 0 0.860 0.780 0.870 0.850 0.930 310,150 277,977 0.8963 0.860 0.780 0.870 0.850 0.930 310,150 0.8963 10.26%
2025-09-01 0 0.780 0.780 0.830 0.780 0.780 5,000 3,900 0.7800 0.780 0.780 0.830 0.780 0.780 5,000 0.7800 1.30%
2025-08-29 0 0.770 0.770 0.900 0.750 0.770 166,000 126,770 0.7637 0.770 0.770 0.900 0.750 0.770 166,000 0.7637 -2.53%
2025-08-28 0 0.790 0.790 0.830 0.760 0.800 65,000 49,850 0.7669 0.790 0.790 0.830 0.760 0.800 65,000 0.7669 -3.66%
2025-08-27 0 0.820 0.800 0.820 0.820 0.840 26,075 21,720 0.8330 0.820 0.800 0.820 0.820 0.840 26,075 0.8330 -3.53%
2025-08-26 0 0.850 0.820 0.880 0.820 0.870 40,750 34,172 0.8386 0.850 0.820 0.880 0.820 0.870 40,750 0.8386 -3.41%
2025-08-25 0 0.880 0.880 0.920 0.860 0.880 152,500 133,414 0.8748 0.880 0.880 0.920 0.860 0.880 152,500 0.8748 2.33%
2025-08-22 0 0.860 0.860 0.920 0.850 0.850 10,500 8,850 0.8429 0.860 0.860 0.920 0.850 0.850 10,500 0.8429 0.00%
2025-08-21 0 0.860 0.860 0.920 0.850 0.880 25,000 21,600 0.8640 0.860 0.860 0.920 0.850 0.880 25,000 0.8640 -2.27%
2025-08-20 0 0.880 0.780 0.880 0.730 0.880 60,000 51,450 0.8575 0.880 0.780 0.880 0.730 0.880 60,000 0.8575 3.53%
2025-08-19 0 0.850 0.850 0.900 0.850 0.880 70,000 60,550 0.8650 0.850 0.850 0.900 0.850 0.880 70,000 0.8650 -5.56%
2025-08-18 0 0.900 0.890 0.920 0.850 0.910 127,000 111,090 0.8747 0.900 0.890 0.920 0.850 0.910 127,000 0.8747 5.88%
2025-08-15 0 0.850 0.840 0.880 0.840 0.920 96,000 83,260 0.8673 0.850 0.840 0.880 0.840 0.920 96,000 0.8673 0.00%
2025-08-14 0 0.850 0.850 0.890 0.850 0.910 62,200 54,104 0.8698 0.850 0.850 0.890 0.850 0.910 62,200 0.8698 -6.59%
2025-08-13 0 0.910 0.880 0.940 0.880 0.910 105,300 93,496 0.8879 0.910 0.880 0.940 0.880 0.910 105,300 0.8879 1.11%
2025-08-12 0 0.900 0.860 0.900 0.830 0.980 253,550 228,597 0.9016 0.900 0.860 0.900 0.830 0.980 253,550 0.9016 0.00%
2025-08-11 0 0.900 0.800 0.900 0.900 0.900 10,000 9,000 0.9000 0.900 0.800 0.900 0.900 0.900 10,000 0.9000 0.00%
2025-08-08 0 0.900 0.880 0.960 0.880 0.920 180,000 161,700 0.8983 0.900 0.880 0.960 0.880 0.920 180,000 0.8983 -6.25%
2025-08-07 0 0.960 0.900 0.970 0.940 0.970 85,200 81,124 0.9522 0.960 0.900 0.970 0.940 0.970 85,200 0.9522 -1.03%
2025-08-06 0 0.970 0.950 0.970 0.950 1.040 425,000 414,950 0.9764 0.970 0.950 0.970 0.950 1.040 425,000 0.9764 7.78%
2025-08-05 0 0.900 0.900 0.960 0.850 0.930 395,000 347,050 0.8786 0.900 0.900 0.960 0.850 0.930 395,000 0.8786 -3.23%
2025-08-04 0 0.930 0.910 0.930 0.840 1.090 585,825 547,573 0.9347 0.930 0.910 0.930 0.840 1.090 585,825 0.9347 10.71%
2025-08-01 0 0.840 0.840 0.860 0.800 1.000 696,975 605,818 0.8692 0.840 0.840 0.860 0.800 1.000 696,975 0.8692 -12.50%
2025-07-31 0 0.960 0.960 0.980 0.910 1.160 3,594,225 3,745,251 1.0420 0.960 0.960 0.980 0.910 1.160 3,594,225 1.0420 7.87%
2025-07-30 0 0.890 0.880 0.910 0.620 1.200 5,828,125 5,609,790 0.9625 0.890 0.880 0.910 0.620 1.200 5,828,125 0.9625 50.85%
2025-07-29 0 0.590 0.590 0.610 0.590 0.640 463,625 285,690 0.6162 0.590 0.590 0.610 0.590 0.640 463,625 0.6162 9.26%
2025-07-28 0 0.540 0.530 0.580 0.520 0.610 370,100 215,550 0.5824 0.540 0.530 0.580 0.520 0.610 370,100 0.5824 3.85%
2025-07-25 0 0.520 0.520 0.540 0.520 0.550 150,250 78,917 0.5252 0.520 0.520 0.540 0.520 0.550 150,250 0.5252 -5.45%
2025-07-24 0 0.550 0.520 0.550 0.520 0.550 110,000 59,500 0.5409 0.550 0.520 0.550 0.520 0.550 110,000 0.5409 0.00%
2025-07-23 0 0.550 0.530 0.560 0.510 0.560 66,000 35,530 0.5383 0.550 0.530 0.560 0.510 0.560 66,000 0.5383 -1.79%
2025-07-22 0 0.560 0.560 0.600 0.520 0.600 238,325 130,879 0.5492 0.560 0.560 0.600 0.520 0.600 238,325 0.5492 -11.11%
2025-07-21 0 0.630 0.580 0.630 0.570 0.630 122,000 74,850 0.6135 0.630 0.580 0.630 0.570 0.630 122,000 0.6135 5.00%
2025-07-18 0 0.600 0.570 0.610 0.500 0.630 370,000 214,850 0.5807 0.600 0.570 0.610 0.500 0.630 370,000 0.5807 11.11%
2025-07-17 0 0.540 0.530 0.550 0.500 0.550 405,000 216,500 0.5346 0.540 0.530 0.550 0.500 0.550 405,000 0.5346 9.09%
2025-07-16 0 0.495 0.490 0.510 0.480 0.630 986,175 567,186 0.5751 0.495 0.490 0.510 0.480 0.630 986,175 0.5751 -14.66%
2025-07-15 0 0.580 0.570 0.620 0.510 0.670 950,300 557,556 0.5867 0.580 0.570 0.620 0.510 0.670 950,300 0.5867 0.00%
2025-07-14 0 0.580 0.560 0.600 0.540 0.600 315,000 181,450 0.5760 0.580 0.560 0.600 0.540 0.600 315,000 0.5760 -10.77%
2025-07-11 0 0.650 0.590 0.650 0.550 0.680 580,850 356,153 0.6132 0.650 0.590 0.650 0.550 0.680 580,850 0.6132 1.56%
2025-07-10 0 0.640 0.620 0.660 0.640 0.660 206,650 132,851 0.6429 0.640 0.620 0.660 0.640 0.660 206,650 0.6429 10.34%
2025-07-09 0 0.580 0.580 0.600 0.530 0.690 540,775 334,567 0.6187 0.580 0.580 0.600 0.530 0.690 540,775 0.6187 16.00%
2025-07-08 0 0.500 0.495 0.500 0.500 0.500 10,000 5,000 0.5000 0.500 0.495 0.500 0.500 0.500 10,000 0.5000 3.09%
2025-07-07 0 0.485 0.485 0.495 0.485 0.485 10,000 4,850 0.4850 0.485 0.485 0.495 0.485 0.485 10,000 0.4850 2.11%
2025-07-04 0 0.475 0.475 0.510 0.450 0.475 45,000 20,600 0.4578 0.475 0.475 0.510 0.450 0.475 45,000 0.4578 -8.65%
2025-07-03 0 0.520 0.475 0.520 0.470 0.560 451,300 233,898 0.5183 0.520 0.475 0.520 0.470 0.560 451,300 0.5183 19.54%
2025-07-02 0 0.435 0.435 0.470 0.430 0.475 394,200 183,970 0.4667 0.435 0.435 0.470 0.430 0.475 394,200 0.4667 -6.45%
2025-06-30 0 0.465 0.465 0.470 0.405 0.495 400,500 186,922 0.4667 0.465 0.465 0.470 0.405 0.495 400,500 0.4667 14.81%
2025-06-27 0 0.405 0.405 0.460 0.405 0.415 205,000 84,225 0.4109 0.405 0.405 0.460 0.405 0.415 205,000 0.4109 -6.90%
2025-06-26 0 0.435 0.435 0.440 0.430 0.440 90,800 39,111 0.4307 0.435 0.435 0.440 0.430 0.440 90,800 0.4307 -3.33%
2025-06-25 0 0.450 0.450 0.465 0.450 0.485 255,775 119,579 0.4675 0.450 0.450 0.465 0.450 0.485 255,775 0.4675 -2.17%
2025-06-24 0 0.460 0.450 0.550 0.455 0.460 52,650 23,833 0.4527 0.460 0.450 0.550 0.455 0.460 52,650 0.4527 0.00%
2025-06-23 0 0.460 0.440 0.510 0.410 0.460 240,000 104,600 0.4358 0.460 0.440 0.510 0.410 0.460 240,000 0.4358 -2.13%
2025-06-20 0 0.470 0.470 0.500 0.470 0.475 110,000 51,875 0.4716 0.470 0.470 0.500 0.470 0.475 110,000 0.4716 1.08%
2025-06-19 0 0.465 0.465 0.490 0.450 0.590 135,200 73,808 0.5459 0.465 0.465 0.490 0.450 0.590 135,200 0.5459 4.49%
2025-06-18 0 0.445 0.400 0.445 0.450 0.450 27,125 12,133 0.4473 0.445 0.400 0.445 0.450 0.450 27,125 0.4473 -2.20%
2025-06-17 0 0.455 0.450 0.455 0.365 0.590 711,000 327,817 0.4611 0.455 0.450 0.455 0.365 0.590 711,000 0.4611 16.67%
2025-06-16 0 0.390 0.390 0.445 0.380 0.380 5,500 2,085 0.3791 0.390 0.390 0.445 0.380 0.380 5,500 0.3791 -13.33%
2025-06-13 0 0.450 0.450 0.490 0.450 0.455 92,100 41,517 0.4508 0.450 0.450 0.490 0.450 0.455 92,100 0.4508 1.12%
2025-06-12 0 0.445 0.415 0.445 0.440 0.610 115,000 62,250 0.5413 0.445 0.415 0.445 0.440 0.610 115,000 0.5413 8.54%
2025-06-11 0 0.410 0.410 0.440 0.405 0.445 98,825 42,266 0.4277 0.410 0.410 0.440 0.405 0.445 98,825 0.4277 1.23%
2025-06-10 0 0.405 0.370 0.405 - - 375 140 0.3733 0.405 0.370 0.405 - - 375 0.3733 0.00%
2025-06-09 0 0.405 0.405 0.410 0.360 0.415 505,300 200,509 0.3968 0.405 0.405 0.410 0.360 0.415 505,300 0.3968 12.50%
2025-06-06 0 0.360 0.360 0.370 0.345 0.365 440,500 155,542 0.3531 0.360 0.360 0.370 0.345 0.365 440,500 0.3531 0.00%
2025-06-05 0 0.360 0.365 0.370 0.345 0.455 647,000 248,805 0.3846 0.360 0.365 0.370 0.345 0.455 647,000 0.3846 -2.70%
2025-06-04 0 0.370 0.335 0.355 0.365 0.380 315,200 117,269 0.3720 0.370 0.335 0.355 0.365 0.380 315,200 0.3720 -6.33%
2025-06-03 0 0.395 0.380 0.420 0.335 0.470 409,000 172,555 0.4219 0.395 0.380 0.420 0.335 0.470 409,000 0.4219 8.22%
2025-06-02 0 0.365 0.285 0.370 0.330 0.365 200,000 69,800 0.3490 0.365 0.285 0.370 0.330 0.365 200,000 0.3490 -1.35%
2025-05-30 0 0.370 0.330 0.370 0.380 0.390 225,000 86,700 0.3853 0.370 0.330 0.370 0.380 0.390 225,000 0.3853 -1.33%
2025-05-29 0 0.375 0.340 0.375 0.320 0.375 330,000 116,275 0.3523 0.375 0.340 0.375 0.320 0.375 330,000 0.3523 0.00%
2025-05-28 0 0.375 0.360 0.380 0.305 0.390 242,500 87,725 0.3618 0.375 0.360 0.380 0.305 0.390 242,500 0.3618 25.00%
2025-05-27 0 0.300 0.300 0.360 - - 1,000 275 0.2750 0.300 0.300 0.360 - - 1,000 0.2750 0.00%
2025-05-26 0 0.300 0.300 0.400 0.300 0.310 251,550 77,394 0.3077 0.300 0.300 0.400 0.300 0.310 251,550 0.3077 -3.23%
2025-05-23 0 0.310 0.310 0.340 0.290 0.335 26,750 8,231 0.3077 0.310 0.310 0.340 0.290 0.335 26,750 0.3077 -8.82%
2025-05-22 0 0.340 0.325 0.340 0.325 0.340 115,000 38,275 0.3328 0.340 0.325 0.340 0.325 0.340 115,000 0.3328 -9.33%
2025-05-21 0 0.375 0.300 - - - 1,500 375 0.2500 0.375 0.300 - - - 1,500 0.2500 0.00%
2025-05-20 0 0.375 0.285 0.375 - - 0 0 - 0.375 0.285 0.375 - - 0 - -5.06%
2025-05-19 0 0.395 0.355 0.400 - - 0 0 - 0.395 0.355 0.400 - - 0 - 0.00%
2025-05-16 0 0.395 0.355 0.395 0.360 0.395 240,000 91,175 0.3799 0.395 0.355 0.395 0.360 0.395 240,000 0.3799 -1.25%
2025-05-15 0 0.400 0.360 0.420 0.365 0.400 160,200 62,118 0.3878 0.400 0.360 0.420 0.365 0.400 160,200 0.3878 11.11%
2025-05-14 0 0.360 0.350 - - - 1,775 585 0.3296 0.360 0.350 - - - 1,775 0.3296 0.00%
2025-05-13 0 0.360 0.360 0.400 0.350 0.360 50,500 18,095 0.3583 0.360 0.360 0.400 0.350 0.360 50,500 0.3583 0.00%
2025-05-12 0 0.360 0.360 0.385 0.350 0.420 152,100 57,302 0.3767 0.360 0.360 0.385 0.350 0.420 152,100 0.3767 -10.00%
2025-05-09 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2025-05-08 0 0.400 0.370 0.400 0.400 0.405 16,675 6,552 0.3929 0.400 0.370 0.400 0.400 0.405 16,675 0.3929 0.00%
2025-05-07 0 0.400 0.243 0.400 0.400 0.400 16,000 6,380 0.3988 0.400 0.243 0.400 0.400 0.400 16,000 0.3988 0.00%
2025-05-06 0 0.400 0.370 0.400 0.385 0.420 70,000 28,125 0.4018 0.400 0.370 0.400 0.385 0.420 70,000 0.4018 14.29%
2025-05-02 0 0.350 0.320 0.385 0.345 0.350 37,000 12,780 0.3454 0.350 0.320 0.385 0.345 0.350 37,000 0.3454 1.45%
2025-04-30 0 0.345 0.345 0.370 0.345 0.350 20,000 6,975 0.3488 0.345 0.345 0.370 0.345 0.350 20,000 0.3488 -13.75%
2025-04-29 0 0.400 0.365 0.400 - - 0 0 - 0.400 0.365 0.400 - - 0 - 0.00%
2025-04-28 0 0.400 0.355 0.400 0.360 0.415 113,500 45,205 0.3983 0.400 0.355 0.400 0.360 0.415 113,500 0.3983 -4.76%
2025-04-25 0 0.420 0.355 0.425 0.320 0.420 109,000 39,340 0.3609 0.420 0.355 0.425 0.320 0.420 109,000 0.3609 0.00%
2025-04-24 0 0.420 0.370 0.420 - - 0 0 - 0.420 0.370 0.420 - - 0 - -1.18%
2025-04-23 0 0.425 - 0.425 - - 0 0 - 0.425 - 0.425 - - 0 - 0.00%
2025-04-22 0 0.425 - 0.425 0.425 0.425 5,000 2,125 0.4250 0.425 - 0.425 0.425 0.425 5,000 0.4250 0.00%
2025-04-17 0 0.425 0.345 0.425 0.345 0.425 11,000 4,160 0.3782 0.425 0.345 0.425 0.345 0.425 11,000 0.3782 8.97%
2025-04-16 0 0.390 0.390 0.410 0.390 0.445 110,000 45,400 0.4127 0.390 0.390 0.410 0.390 0.445 110,000 0.4127 -2.50%
2025-04-15 0 0.400 0.365 0.405 0.325 0.440 95,000 35,050 0.3689 0.400 0.365 0.405 0.325 0.440 95,000 0.3689 11.11%
2025-04-14 0 0.360 0.365 0.385 0.320 0.460 301,900 111,889 0.3706 0.360 0.365 0.385 0.320 0.460 301,900 0.3706 24.14%
2025-04-11 0 0.290 0.290 0.335 0.280 0.305 340,500 99,057 0.2909 0.290 0.290 0.335 0.280 0.305 340,500 0.2909 -19.44%
2025-04-10 0 0.360 - 0.400 0.360 0.480 195,000 78,800 0.4041 0.360 - 0.400 0.360 0.480 195,000 0.4041 -19.10%
2025-04-09 0 0.445 0.445 0.495 0.385 0.610 446,650 204,658 0.4582 0.445 0.445 0.495 0.385 0.610 446,650 0.4582 30.88%
2025-04-08 0 0.340 0.300 - 0.340 0.375 170,150 62,048 0.3647 0.340 0.300 - 0.340 0.375 170,150 0.3647 9.68%
2025-04-07 0 0.310 - 0.310 0.315 0.315 10,000 3,150 0.3150 0.310 - 0.310 0.315 0.315 10,000 0.3150 -1.59%
2025-04-03 0 0.315 0.300 0.315 0.315 0.315 61,500 19,320 0.3141 0.315 0.300 0.315 0.315 0.315 61,500 0.3141 5.00%
2025-04-02 0 0.300 0.300 0.315 0.300 0.300 26,850 8,101 0.3017 0.300 0.300 0.315 0.300 0.300 26,850 0.3017 0.00%
2025-04-01 0 0.300 0.300 0.325 0.300 0.300 25,100 7,510 0.2992 0.300 0.300 0.325 0.300 0.300 25,100 0.2992 0.00%
2025-03-31 0 0.300 - 0.335 - - 0 0 - 0.300 - 0.335 - - 0 - 0.00%
2025-03-28 0 0.300 - 0.305 0.300 0.300 30,000 9,000 0.3000 0.300 - 0.305 0.300 0.300 30,000 0.3000 5.26%
2025-03-27 0 0.285 - 0.285 - - 0 0 - 0.285 - 0.285 - - 0 - 0.00%
2025-03-26 0 0.285 - 1.000 - - 0 0 - 0.285 - 1.000 - - 0 - 0.00%
2025-03-25 0 0.285 - 0.305 - - 0 0 - 0.285 - 0.305 - - 0 - 0.00%
2025-03-24 0 0.285 - 0.285 - - 0 0 - 0.285 - 0.285 - - 0 - 0.00%
2025-03-21 0 0.285 - - - - 2,500 637 0.2548 0.285 - - - - 2,500 0.2548 0.00%
2025-03-20 0 0.285 - 0.300 - - 450 109 0.2422 0.285 - 0.300 - - 450 0.2422 0.00%
2025-03-19 0 0.285 0.260 0.300 0.260 0.260 9,750 2,295 0.2354 0.285 0.260 0.300 0.260 0.260 9,750 0.2354 3.64%
2025-03-18 0 0.275 - 0.350 - - 0 0 - 0.275 - 0.350 - - 0 - 0.00%
2025-03-17 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2025-03-14 0 0.275 0.275 0.330 - - 0 0 - 0.275 0.275 0.330 - - 0 - 1.85%
2025-03-13 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2025-03-12 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2025-03-11 0 0.270 0.270 0.285 - - 0 0 - 0.270 0.270 0.285 - - 0 - 0.00%
2025-03-10 0 0.270 0.270 0.310 - - 0 0 - 0.270 0.270 0.310 - - 0 - 0.00%
2025-03-07 0 0.270 - 0.350 - - 0 0 - 0.270 - 0.350 - - 0 - 0.00%
2025-03-06 0 0.270 0.270 0.350 0.270 0.270 15,500 4,175 0.2694 0.270 0.270 0.350 0.270 0.270 15,500 0.2694 0.00%
2025-03-05 0 0.270 0.270 0.350 - - 50 12 0.2400 0.270 0.270 0.350 - - 50 0.2400 0.00%
2025-03-04 0 0.270 0.270 0.310 - - 0 0 - 0.270 0.270 0.310 - - 0 - 0.00%
2025-03-03 0 0.270 0.270 0.350 0.270 0.270 5,025 1,356 0.2699 0.270 0.270 0.350 0.270 0.270 5,025 0.2699 0.00%
2025-02-28 0 0.270 0.270 0.300 0.265 0.270 15,000 4,000 0.2667 0.270 0.270 0.300 0.265 0.270 15,000 0.2667 1.89%
2025-02-27 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2025-02-26 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2025-02-25 0 0.265 0.265 0.300 - - 0 0 - 0.265 0.265 0.300 - - 0 - 0.00%
2025-02-24 0 0.265 - 0.365 0.240 0.265 110,000 28,900 0.2627 0.265 - 0.365 0.240 0.265 110,000 0.2627 0.00%
2025-02-21 0 0.265 - 0.500 - - 0 0 - 0.265 - 0.500 - - 0 - 0.00%
2025-02-20 0 0.265 0.260 0.350 - - 400 100 0.2500 0.265 0.260 0.350 - - 400 0.2500 0.00%
2025-02-19 0 0.265 0.265 0.385 - - 0 0 - 0.265 0.265 0.385 - - 0 - 0.00%
2025-02-18 0 0.265 0.265 0.390 - - 475 112 0.2358 0.265 0.265 0.390 - - 475 0.2358 0.00%
2025-02-17 0 0.265 0.265 0.350 0.255 0.255 70,000 17,875 0.2554 0.265 0.265 0.350 0.255 0.255 70,000 0.2554 0.00%
2025-02-14 0 0.265 0.260 0.350 0.260 0.260 10,000 2,600 0.2600 0.265 0.260 0.350 0.260 0.260 10,000 0.2600 0.00%
2025-02-13 0 0.265 0.265 0.330 - - 0 0 - 0.265 0.265 0.330 - - 0 - 0.00%
2025-02-12 0 0.265 0.265 0.330 - - 5,000 1,325 0.2650 0.265 0.265 0.330 - - 5,000 0.2650 0.00%
2025-02-11 0 0.265 0.255 0.330 - - 0 0 - 0.265 0.255 0.330 - - 0 - 0.00%
2025-02-10 0 0.265 0.265 0.300 - - 0 0 - 0.265 0.265 0.300 - - 0 - 0.00%
2025-02-07 0 0.265 0.255 0.300 0.265 0.280 80,000 21,400 0.2675 0.265 0.255 0.300 0.265 0.280 80,000 0.2675 3.92%
2025-02-06 0 0.255 0.255 0.290 0.255 0.285 20,000 5,325 0.2663 0.255 0.255 0.290 0.255 0.285 20,000 0.2663 -10.53%
2025-02-05 0 0.285 0.290 0.600 - - 0 0 - 0.285 0.290 0.600 - - 0 - 5.56%
2025-02-04 0 0.270 0.240 0.395 0.270 0.270 115,000 31,050 0.2700 0.270 0.240 0.395 0.270 0.270 115,000 0.2700 -1.82%
2025-02-03 0 0.275 - 0.400 0.275 0.280 25,000 6,900 0.2760 0.275 - 0.400 0.275 0.280 25,000 0.2760 0.00%
2025-01-28 0 0.275 0.275 0.395 - - 0 0 - 0.275 0.275 0.395 - - 0 - 0.00%
2025-01-27 0 0.275 0.275 0.410 0.275 0.290 190,000 53,825 0.2833 0.275 0.275 0.410 0.275 0.290 190,000 0.2833 -3.51%
2025-01-24 0 0.285 0.285 - 0.285 0.285 9,800 2,664 0.2718 0.285 0.285 - 0.285 0.285 9,800 0.2718 -6.56%
2025-01-23 0 0.305 0.260 - - - 0 0 - 0.305 0.260 - - - 0 - 0.00%
2025-01-22 0 0.305 0.260 0.305 0.305 0.305 5,000 1,525 0.3050 0.305 0.260 0.305 0.305 0.305 5,000 0.3050 0.00%
2025-01-21 0 0.305 0.285 - 0.305 0.305 27,000 8,045 0.2980 0.305 0.285 - 0.305 0.305 27,000 0.2980 3.39%
2025-01-20 0 0.295 0.295 - - - 0 0 - 0.295 0.295 - - - 0 - 0.00%
2025-01-17 0 0.295 0.290 - - - 5,000 1,675 0.3350 0.295 0.290 - - - 5,000 0.3350 0.00%
2025-01-16 0 0.295 0.285 0.335 - - 25 6 0.2400 0.295 0.285 0.335 - - 25 0.2400 0.00%
2025-01-15 0 0.295 0.285 0.335 - - 0 0 - 0.295 0.285 0.335 - - 0 - 0.00%
2025-01-14 0 0.295 0.285 0.335 - - 0 0 - 0.295 0.285 0.335 - - 0 - 0.00%
2025-01-13 0 0.295 0.295 0.335 0.295 0.295 30,000 8,850 0.2950 0.295 0.295 0.335 0.295 0.295 30,000 0.2950 -1.67%
2025-01-10 0 0.300 0.300 0.335 0.300 0.300 11,500 3,405 0.2961 0.300 0.300 0.335 0.300 0.300 11,500 0.2961 0.00%
2025-01-09 0 0.300 0.300 0.335 - - 0 0 - 0.300 0.300 0.335 - - 0 - 0.00%
2025-01-08 0 0.300 0.280 0.335 - - 500 127 0.2540 0.300 0.280 0.335 - - 500 0.2540 0.00%
2025-01-07 0 0.300 0.285 0.345 - - 0 0 - 0.300 0.285 0.345 - - 0 - 0.00%
2025-01-06 0 0.300 0.260 0.345 0.300 0.300 20,000 6,000 0.3000 0.300 0.260 0.345 0.300 0.300 20,000 0.3000 0.00%
2025-01-03 0 0.300 0.300 0.345 - - 0 0 - 0.300 0.300 0.345 - - 0 - 1.69%
2025-01-02 0 0.295 0.295 0.345 - - 0 0 - 0.295 0.295 0.345 - - 0 - 0.00%
2024-12-31 0 0.295 0.295 0.345 - - 0 0 - 0.295 0.295 0.345 - - 0 - 11.32%
2024-12-30 0 0.265 0.265 0.315 0.265 0.270 25,000 6,700 0.2680 0.265 0.265 0.315 0.265 0.270 25,000 0.2680 -24.29%
2024-12-27 0 0.350 0.315 0.350 0.350 0.350 50,000 17,500 0.3500 0.350 0.315 0.350 0.350 0.350 50,000 0.3500 0.00%
2024-12-24 0 0.350 0.315 - - - 0 0 - 0.350 0.315 - - - 0 - 0.00%
2024-12-23 0 0.350 0.310 0.350 - - 0 0 - 0.350 0.310 0.350 - - 0 - 0.00%
2024-12-20 0 0.350 0.320 0.450 0.350 0.350 5,050 1,764 0.3493 0.350 0.320 0.450 0.350 0.350 5,050 0.3493 9.38%
2024-12-19 0 0.320 0.320 - - - 0 0 - 0.320 0.320 - - - 0 - 1.59%
2024-12-18 0 0.315 0.315 - 0.315 0.315 35,000 11,025 0.3150 0.315 0.315 - 0.315 0.315 35,000 0.3150 -17.11%
2024-12-17 0 0.380 0.315 0.380 - - 0 0 - 0.380 0.315 0.380 - - 0 - -10.59%
2024-12-16 0 0.425 0.300 0.425 0.425 0.425 25,000 10,625 0.4250 0.425 0.300 0.425 0.425 0.425 25,000 0.4250 -7.61%
2024-12-13 0 0.460 0.270 0.460 - - 150 37 0.2467 0.460 0.270 0.460 - - 150 0.2467 -4.17%
2024-12-12 0 0.480 0.260 0.560 0.480 0.480 25,350 12,161 0.4797 0.480 0.260 0.560 0.480 0.480 25,350 0.4797 0.00%
2024-12-11 0 0.480 0.360 0.480 0.480 0.485 245,150 117,694 0.4801 0.480 0.360 0.480 0.480 0.485 245,150 0.4801 20.00%
2024-12-10 0 0.400 0.265 0.400 0.385 0.410 78,950 30,796 0.3901 0.400 0.265 0.400 0.385 0.410 78,950 0.3901 5.26%
2024-12-09 0 0.380 0.380 0.400 - - 5,000 1,575 0.3150 0.380 0.380 0.400 - - 5,000 0.3150 20.63%
2024-12-06 0 0.315 0.265 0.400 0.315 0.315 10,000 3,150 0.3150 0.315 0.265 0.400 0.315 0.315 10,000 0.3150 8.62%
2024-12-05 0 0.290 0.285 0.350 0.285 0.290 61,000 16,165 0.2650 0.290 0.285 0.350 0.285 0.290 61,000 0.2650 9.43%
2024-12-04 0 0.265 0.260 0.305 0.260 0.265 90,200 23,800 0.2639 0.265 0.260 0.305 0.260 0.265 90,200 0.2639 -13.11%
2024-12-03 0 0.305 0.250 0.395 - - 0 0 - 0.305 0.250 0.395 - - 0 - 0.00%
2024-12-02 0 0.305 - 0.395 - - 25 5 0.2000 0.305 - 0.395 - - 25 0.2000 0.00%
2024-11-29 0 0.305 0.300 0.305 0.245 0.305 65,000 19,375 0.2981 0.305 0.300 0.305 0.245 0.305 65,000 0.2981 -10.29%
2024-11-28 0 0.340 0.335 0.400 - - 0 0 - 0.340 0.335 0.400 - - 0 - 6.25%
2024-11-27 0 0.320 0.320 0.390 0.320 0.320 5,150 1,643 0.3190 0.320 0.320 0.390 0.320 0.320 5,150 0.3190 -1.54%
2024-11-26 0 0.325 0.325 0.400 0.325 0.325 30,000 9,650 0.3217 0.325 0.325 0.400 0.325 0.325 30,000 0.3217 1.56%
2024-11-25 0 0.320 0.320 0.400 0.320 0.320 5,000 1,600 0.3200 0.320 0.320 0.400 0.320 0.320 5,000 0.3200 1.59%
2024-11-22 0 0.315 0.315 0.360 0.315 0.320 15,000 4,750 0.3167 0.315 0.315 0.360 0.315 0.320 15,000 0.3167 -12.50%
2024-11-21 0 0.360 0.345 0.360 0.330 0.360 55,000 19,150 0.3482 0.360 0.345 0.360 0.330 0.360 55,000 0.3482 -14.29%
2024-11-20 0 0.420 0.320 0.420 - - 0 0 - 0.420 0.320 0.420 - - 0 - -2.33%
2024-11-19 0 0.430 0.320 0.430 - - 0 0 - 0.430 0.320 0.430 - - 0 - 0.00%
2024-11-18 0 0.430 - 0.430 - - 2,150 924 0.4298 0.430 - 0.430 - - 2,150 0.4298 -6.52%
2024-11-15 0 0.460 - 0.460 - - 0 0 - 0.460 - 0.460 - - 0 - 0.00%
2024-11-14 0 0.460 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2024-11-13 0 0.460 - 0.460 - - 0 0 - 0.460 - 0.460 - - 0 - 0.00%
2024-11-12 0 0.460 - 0.460 - - 0 0 - 0.460 - 0.460 - - 0 - 0.00%
2024-11-11 0 0.460 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2024-11-08 0 0.460 0.460 0.495 0.430 0.520 196,325 95,408 0.4860 0.460 0.460 0.495 0.430 0.520 196,325 0.4860 6.98%
2024-11-07 0 0.430 0.405 0.430 0.380 0.430 300,000 118,450 0.3948 0.430 0.405 0.430 0.380 0.430 300,000 0.3948 32.31%
2024-11-06 0 0.325 0.325 0.395 - - 0 0 - 0.325 0.325 0.395 - - 0 - 1.56%
2024-11-05 0 0.320 0.320 0.380 0.320 0.320 5,000 1,600 0.3200 0.320 0.320 0.380 0.320 0.320 5,000 0.3200 1.59%
2024-11-04 0 0.315 0.200 0.390 0.315 0.315 25,000 7,875 0.3150 0.315 0.200 0.390 0.315 0.315 25,000 0.3150 0.00%
2024-11-01 0 0.315 0.315 0.350 0.315 0.315 15,000 4,725 0.3150 0.315 0.315 0.350 0.315 0.315 15,000 0.3150 0.00%
2024-10-31 0 0.315 0.310 0.315 0.300 0.345 135,000 42,275 0.3131 0.315 0.310 0.315 0.300 0.345 135,000 0.3131 -8.70%
2024-10-30 0 0.345 0.345 0.360 0.340 0.430 175,000 70,025 0.4001 0.345 0.345 0.360 0.340 0.430 175,000 0.4001 -16.87%
2024-10-29 0 0.415 0.415 0.455 0.410 0.485 191,300 84,408 0.4412 0.415 0.415 0.455 0.410 0.485 191,300 0.4412 -14.43%
2024-10-28 0 0.485 0.485 0.495 0.420 0.495 50,000 23,975 0.4795 0.485 0.485 0.495 0.420 0.495 50,000 0.4795 -10.19%
2024-10-25 0 0.540 0.500 0.540 0.495 0.540 200,350 102,665 0.5124 0.540 0.500 0.540 0.495 0.540 200,350 0.5124 -10.00%
2024-10-24 0 0.600 0.510 0.600 0.610 0.610 10,850 6,499 0.5990 0.600 0.510 0.600 0.610 0.610 10,850 0.5990 -6.25%
2024-10-23 0 0.640 0.510 0.640 - - 0 0 - 0.640 0.510 0.640 - - 0 - -1.54%
2024-10-22 0 0.650 0.510 0.650 - - 0 0 - 0.650 0.510 0.650 - - 0 - 0.00%
2024-10-21 0 0.650 0.520 0.650 0.690 0.700 47,000 32,443 0.6903 0.650 0.520 0.650 0.690 0.700 47,000 0.6903 -7.14%
2024-10-18 0 0.700 0.650 0.700 0.470 0.700 720,000 395,675 0.5495 0.700 0.650 0.700 0.470 0.700 720,000 0.5495 7.69%
2024-10-17 0 0.650 0.500 0.650 0.650 0.790 70,625 48,959 0.6932 0.650 0.500 0.650 0.650 0.790 70,625 0.6932 0.00%
2024-10-16 0 0.650 0.580 0.650 0.590 0.650 280,000 169,050 0.6038 0.650 0.580 0.650 0.590 0.650 280,000 0.6038 4.84%
2024-10-15 0 0.620 0.510 0.620 0.470 0.620 180,000 99,150 0.5508 0.620 0.510 0.620 0.470 0.620 180,000 0.5508 -7.46%
2024-10-14 0 0.670 0.610 0.670 0.610 0.680 88,800 54,852 0.6177 0.670 0.610 0.670 0.610 0.680 88,800 0.6177 -2.90%
2024-10-10 0 0.690 0.640 0.690 0.600 0.800 489,750 320,732 0.6549 0.690 0.640 0.690 0.600 0.800 489,750 0.6549 -2.82%
2024-10-09 0 0.710 0.670 0.710 0.650 0.850 467,025 326,205 0.6985 0.710 0.670 0.710 0.650 0.850 467,025 0.6985 -16.47%
2024-10-08 0 0.850 0.800 0.850 0.560 1.000 2,701,925 2,281,821 0.8445 0.850 0.800 0.850 0.560 1.000 2,701,925 0.8445 -15.84%
2024-10-07 0 1.010 0.910 1.010 0.275 1.270 10,707,696 7,753,749 0.7241 1.010 0.910 1.010 0.275 1.270 10,707,696 0.7241 308.91%
2024-10-04 0 0.247 0.236 0.247 0.157 0.500 3,078,850 1,191,489 0.3870 0.247 0.236 0.247 0.157 0.500 3,078,850 0.3870 99.19%
2024-10-03 0 0.124 0.124 0.171 0.124 0.148 620,100 82,101 0.1324 0.124 0.124 0.171 0.124 0.148 620,100 0.1324 1.64%
2024-10-02 0 0.122 0.108 0.122 0.106 0.123 305,250 33,673 0.1103 0.122 0.108 0.122 0.106 0.123 305,250 0.1103 20.79%
2024-09-30 0 0.101 0.101 0.120 - - 575 52 0.0904 0.101 0.101 0.120 - - 575 0.0904 3.06%
2024-09-27 0 0.098 0.098 0.119 0.097 0.100 16,100 1,572 0.0976 0.098 0.098 0.119 0.097 0.100 16,100 0.0976 -2.00%
2024-09-26 0 0.100 0.100 0.115 0.100 0.100 10,050 1,004 0.0999 0.100 0.100 0.115 0.100 0.100 10,050 0.0999 -0.99%
2024-09-25 0 0.101 0.098 0.124 - - 3,675 330 0.0898 0.101 0.098 0.124 - - 3,675 0.0898 0.00%
2024-09-24 0 0.101 0.101 0.122 - - 0 0 - 0.101 0.101 0.122 - - 0 - 1.00%
2024-09-23 0 0.100 0.100 0.121 - - 0 0 - 0.100 0.100 0.121 - - 0 - 2.04%
2024-09-20 0 0.098 0.098 0.118 0.095 0.095 5,000 475 0.0950 0.098 0.098 0.118 0.095 0.095 5,000 0.0950 4.26%
2024-09-19 0 0.094 0.094 0.110 0.094 0.100 35,500 3,482 0.0981 0.094 0.094 0.110 0.094 0.100 35,500 0.0981 -14.55%
2024-09-17 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
2024-09-16 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
2024-09-13 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
2024-09-12 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
2024-09-11 0 0.110 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2024-09-10 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
2024-09-09 0 0.110 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2024-09-05 0 0.110 - 0.110 - - 25 2 0.0800 0.110 - 0.110 - - 25 0.0800 0.00%
2024-09-04 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
2024-09-03 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
2024-09-02 0 0.110 0.110 - 0.108 0.109 25,600 2,776 0.1084 0.110 0.110 - 0.108 0.109 25,600 0.1084 0.00%
2024-08-30 0 0.110 0.105 0.113 0.110 0.110 5,000 550 0.1100 0.110 0.105 0.113 0.110 0.110 5,000 0.1100 -8.33%
2024-08-29 0 0.120 0.110 0.120 - - 3,000 297 0.0990 0.120 0.110 0.120 - - 3,000 0.0990 0.00%
2024-08-28 0 0.120 0.105 0.120 - - 0 0 - 0.120 0.105 0.120 - - 0 - 0.00%
2024-08-27 0 0.120 0.105 - - - 300 30 0.1000 0.120 0.105 - - - 300 0.1000 0.00%
2024-08-26 0 0.120 0.110 - - - 0 0 - 0.120 0.110 - - - 0 - 0.00%
2024-08-23 0 0.120 0.105 - - - 500 47 0.0940 0.120 0.105 - - - 500 0.0940 0.00%
2024-08-22 0 0.120 0.120 - - - 0 0 - 0.120 0.120 - - - 0 - 0.00%
2024-08-21 0 0.120 0.106 - - - 0 0 - 0.120 0.106 - - - 0 - 0.00%
2024-08-20 0 0.120 0.105 - - - 0 0 - 0.120 0.105 - - - 0 - 0.00%
2024-08-19 0 0.120 0.120 - - - 2,750 297 0.1080 0.120 0.120 - - - 2,750 0.1080 0.00%
2024-08-16 0 0.120 0.105 - - - 0 0 - 0.120 0.105 - - - 0 - 0.00%
2024-08-15 0 0.120 0.105 - 0.120 0.120 11,800 1,280 0.1085 0.120 0.105 - 0.120 0.120 11,800 0.1085 -2.44%
2024-08-14 0 0.123 0.105 - - - 150 15 0.1000 0.123 0.105 - - - 150 0.1000 0.00%
2024-08-13 0 0.123 0.105 - - - 0 0 - 0.123 0.105 - - - 0 - 0.00%
2024-08-12 0 0.123 0.105 - - - 375 41 0.1093 0.123 0.105 - - - 375 0.1093 0.00%
2024-08-09 0 0.123 0.119 0.123 - - 0 0 - 0.123 0.119 0.123 - - 0 - 0.00%
2024-08-08 0 0.123 0.105 0.123 - - 0 0 - 0.123 0.105 0.123 - - 0 - 0.00%
2024-08-07 0 0.123 0.115 - 0.123 0.130 16,600 2,091 0.1260 0.123 0.115 - 0.123 0.130 16,600 0.1260 -7.52%
2024-08-06 0 0.133 0.132 - 0.133 0.150 10,500 1,473 0.1403 0.133 0.132 - 0.133 0.150 10,500 0.1403 -11.33%
2024-08-05 0 0.150 - 0.150 - - 4,500 607 0.1349 0.150 - 0.150 - - 4,500 0.1349 -7.98%
2024-08-02 0 0.163 - - - - 100 15 0.1500 0.163 - - - - 100 0.1500 0.00%
2024-08-01 0 0.163 - - - - 0 0 - 0.163 - - - - 0 - 0.00%
2024-07-31 0 0.163 - - - - 0 0 - 0.163 - - - - 0 - 0.00%
2024-07-30 0 0.163 - - - - 0 0 - 0.163 - - - - 0 - 0.00%
2024-07-29 0 0.163 - - - - 0 0 - 0.163 - - - - 0 - 0.00%
2024-07-26 0 0.163 - - - - 0 0 - 0.163 - - - - 0 - 0.00%
2024-07-25 0 0.163 - - - - 250 37 0.1480 0.163 - - - - 250 0.1480 0.00%
2024-07-24 0 0.163 - - - - 0 0 - 0.163 - - - - 0 - 0.00%
2024-07-23 0 0.163 - - - - 0 0 - 0.163 - - - - 0 - 0.00%
2024-07-22 0 0.163 0.163 - 0.163 0.163 6,600 1,067 0.1617 0.163 0.163 - 0.163 0.163 6,600 0.1617 0.00%
2024-07-19 0 0.163 0.163 - - - 0 0 - 0.163 0.163 - - - 0 - 1.24%
2024-07-18 0 0.161 0.161 - - - 750 117 0.1560 0.161 0.161 - - - 750 0.1560 0.63%
2024-07-17 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2024-07-16 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2024-07-15 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2024-07-12 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2024-07-11 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2024-07-10 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2024-07-09 0 0.160 0.150 - 0.160 0.160 800,500 128,072 0.1600 0.160 0.150 - 0.160 0.160 800,500 0.1600 0.00%
2024-07-08 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2024-07-05 0 0.160 0.160 - 0.159 0.160 45,000 7,195 0.1599 0.160 0.160 - 0.159 0.160 45,000 0.1599 0.00%
2024-07-04 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2024-07-03 0 0.160 0.152 0.160 0.160 0.160 5,000 800 0.1600 0.160 0.152 0.160 0.160 0.160 5,000 0.1600 -3.03%
2024-07-02 0 0.165 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2024-06-28 0 0.165 0.133 - 0.165 0.165 7,200 1,106 0.1536 0.165 0.133 - 0.165 0.165 7,200 0.1536 0.00%
2024-06-27 0 0.165 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2024-06-26 0 0.165 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2024-06-25 0 0.165 0.164 - - - 0 0 - 0.165 0.164 - - - 0 - 0.00%
2024-06-24 0 0.165 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2024-06-21 0 0.165 0.165 - - - 0 0 - 0.165 0.165 - - - 0 - 0.61%
2024-06-20 0 0.164 0.163 - - - 0 0 - 0.164 0.163 - - - 0 - 0.00%
2024-06-19 0 0.164 0.164 - 0.164 0.165 20,125 3,304 0.1642 0.164 0.164 - 0.164 0.165 20,125 0.1642 -0.61%
2024-06-18 0 0.165 0.155 - - - 0 0 - 0.165 0.155 - - - 0 - 0.00%
2024-06-17 0 0.165 0.165 0.188 0.160 0.160 5,150 826 0.1604 0.165 0.165 0.188 0.160 0.160 5,150 0.1604 -11.76%
2024-06-14 0 0.187 0.160 0.200 0.187 0.187 8,500 1,530 0.1800 0.187 0.160 0.200 0.187 0.187 8,500 0.1800 -6.50%
2024-06-13 0 0.200 0.176 0.200 - - 0 0 - 0.200 0.176 0.200 - - 0 - 0.00%
2024-06-12 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2024-06-11 0 0.200 0.161 - - - 1,000 151 0.1510 0.200 0.161 - - - 1,000 0.1510 0.00%
2024-06-07 0 0.200 0.177 - - - 0 0 - 0.200 0.177 - - - 0 - 0.00%
2024-06-06 0 0.200 0.177 - 0.200 0.200 5,250 1,047 0.1994 0.200 0.177 - 0.200 0.200 5,250 0.1994 0.00%
2024-06-05 0 0.200 0.176 - - - 0 0 - 0.200 0.176 - - - 0 - 0.00%
2024-06-04 0 0.200 0.200 - 0.198 0.200 35,000 6,975 0.1993 0.200 0.200 - 0.198 0.200 35,000 0.1993 10.50%
2024-06-03 0 0.181 0.181 0.200 - - 0 0 - 0.181 0.181 0.200 - - 0 - 1.12%
2024-05-31 0 0.179 0.179 0.200 0.178 0.178 5,000 890 0.1780 0.179 0.179 0.200 0.178 0.178 5,000 0.1780 0.00%
2024-05-30 0 0.179 0.178 0.195 - - 0 0 - 0.179 0.178 0.195 - - 0 - 0.00%
2024-05-29 0 0.179 0.179 0.195 - - 0 0 - 0.179 0.179 0.195 - - 0 - 1.13%
2024-05-28 0 0.177 0.177 0.196 - - 0 0 - 0.177 0.177 0.196 - - 0 - 0.57%
2024-05-27 0 0.176 0.176 0.194 0.174 0.174 6,250 1,082 0.1731 0.176 0.176 0.194 0.174 0.174 6,250 0.1731 1.15%
2024-05-24 0 0.174 0.166 0.195 0.174 0.174 7,100 1,195 0.1683 0.174 0.166 0.195 0.174 0.174 7,100 0.1683 6.10%
2024-05-23 0 0.164 0.164 0.184 0.163 0.180 21,000 3,514 0.1673 0.164 0.164 0.184 0.163 0.180 21,000 0.1673 -8.89%
2024-05-22 0 0.180 0.163 0.187 0.180 0.216 396,075 73,473 0.1855 0.180 0.163 0.187 0.180 0.216 396,075 0.1855 9.09%
2024-05-21 0 0.165 0.162 0.188 - - 0 0 - 0.165 0.162 0.188 - - 0 - 0.61%
2024-05-20 0 0.164 0.164 0.182 0.163 0.163 20,000 3,260 0.1630 0.164 0.164 0.182 0.163 0.163 20,000 0.1630 1.23%
2024-05-17 0 0.162 0.161 0.185 0.161 0.162 23,425 3,754 0.1603 0.162 0.161 0.185 0.161 0.162 23,425 0.1603 0.00%
2024-05-16 0 0.162 0.162 0.177 0.161 0.186 85,000 14,685 0.1728 0.162 0.162 0.177 0.161 0.186 85,000 0.1728 10.20%
2024-05-14 0 0.147 0.147 0.193 0.100 0.184 55,050 7,071 0.1284 0.147 0.147 0.193 0.100 0.184 55,050 0.1284 -26.50%
2024-05-13 0 0.200 0.184 0.217 - - 0 0 - 0.200 0.184 0.217 - - 0 - 0.00%
2024-05-10 0 0.200 0.184 - 0.200 0.200 28,300 5,624 0.1987 0.200 0.184 - 0.200 0.200 28,300 0.1987 0.00%
2024-05-09 0 0.200 0.194 0.375 0.200 0.200 60,000 12,000 0.2000 0.200 0.194 0.375 0.200 0.200 60,000 0.2000 -1.96%
2024-05-08 0 0.204 0.204 1.200 - - 50 9 0.1800 0.204 0.204 1.200 - - 50 0.1800 5.70%
2024-05-07 0 0.193 0.194 1.200 - - 0 0 - 0.193 0.194 1.200 - - 0 - 4.32%
2024-05-06 0 0.185 0.183 0.960 0.182 0.182 25,550 4,647 0.1819 0.185 0.183 0.960 0.182 0.182 25,550 0.1819 1.65%
2024-05-03 0 0.182 0.182 0.750 0.180 0.182 26,000 4,684 0.1802 0.182 0.182 0.750 0.180 0.182 26,000 0.1802 -4.21%
2024-05-02 0 0.190 0.190 0.235 0.172 0.245 72,400 13,808 0.1907 0.190 0.190 0.235 0.172 0.245 72,400 0.1907 -25.49%
2024-04-30 0 0.255 - 0.255 0.275 0.275 10,400 2,846 0.2737 0.255 - 0.255 0.275 0.275 10,400 0.2737 -10.53%
2024-04-29 0 0.285 - 0.285 0.270 0.290 24,900 6,790 0.2727 0.285 - 0.285 0.270 0.290 24,900 0.2727 5.56%
2024-04-26 0 0.270 0.105 0.300 - - 0 0 - 0.270 0.105 0.300 - - 0 - 0.00%
2024-04-25 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - -3.57%
2024-04-24 0 0.280 - 0.300 - - 0 0 - 0.280 - 0.300 - - 0 - 0.00%
2024-04-23 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2024-04-22 0 0.280 - 0.300 - - 0 0 - 0.280 - 0.300 - - 0 - 0.00%
2024-04-19 0 0.280 - 0.305 - - 0 0 - 0.280 - 0.305 - - 0 - 0.00%
2024-04-18 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - -1.75%
2024-04-17 0 0.285 - 0.285 0.285 0.285 40,000 11,400 0.2850 0.285 - 0.285 0.285 0.285 40,000 0.2850 1.79%
2024-04-16 0 0.280 - 0.285 - - 0 0 - 0.280 - 0.285 - - 0 - 0.00%
2024-04-15 0 0.280 - 0.285 - - 0 0 - 0.280 - 0.285 - - 0 - 0.00%
2024-04-12 0 0.280 - 0.295 - - 0 0 - 0.280 - 0.295 - - 0 - 0.00%
2024-04-11 0 0.280 - 0.295 - - 0 0 - 0.280 - 0.295 - - 0 - 0.00%
2024-04-10 0 0.280 - 0.295 - - 0 0 - 0.280 - 0.295 - - 0 - 0.00%
2024-04-09 0 0.280 0.250 0.330 - - 0 0 - 0.280 0.250 0.330 - - 0 - 0.00%
2024-04-08 0 0.280 0.250 0.280 - - 0 0 - 0.280 0.250 0.280 - - 0 - 0.00%
2024-04-05 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - -3.45%
2024-04-03 0 0.290 0.270 0.320 0.290 0.290 7,650 2,139 0.2796 0.290 0.270 0.320 0.290 0.290 7,650 0.2796 0.00%
2024-04-02 0 0.290 0.270 0.315 - - 100 25 0.2500 0.290 0.270 0.315 - - 100 0.2500 0.00%
2024-03-28 0 0.290 - 0.340 - - 0 0 - 0.290 - 0.340 - - 0 - 0.00%
2024-03-27 0 0.290 - 0.330 - - 0 0 - 0.290 - 0.330 - - 0 - 0.00%
2024-03-26 0 0.290 - 0.335 - - 0 0 - 0.290 - 0.335 - - 0 - 0.00%
2024-03-25 0 0.290 - 0.340 - - 0 0 - 0.290 - 0.340 - - 0 - 0.00%
2024-03-22 0 0.290 - 0.340 0.290 0.290 9,600 2,692 0.2804 0.290 - 0.340 0.290 0.290 9,600 0.2804 -1.69%
2024-03-21 0 0.295 0.275 0.315 - - 0 0 - 0.295 0.275 0.315 - - 0 - 0.00%
2024-03-20 0 0.295 0.270 0.340 - - 0 0 - 0.295 0.270 0.340 - - 0 - 0.00%
2024-03-19 0 0.295 0.280 0.340 - - 100 26 0.2600 0.295 0.280 0.340 - - 100 0.2600 0.00%
2024-03-18 0 0.295 0.280 0.340 - - 0 0 - 0.295 0.280 0.340 - - 0 - 0.00%
2024-03-15 0 0.295 0.295 0.340 - - 0 0 - 0.295 0.295 0.340 - - 0 - 1.72%
2024-03-14 0 0.290 0.290 0.340 - - 0 0 - 0.290 0.290 0.340 - - 0 - 0.00%
2024-03-13 0 0.290 - 0.340 0.290 0.290 10,000 2,900 0.2900 0.290 - 0.340 0.290 0.290 10,000 0.2900 0.00%
2024-03-12 0 0.290 - 0.340 - - 1,000 250 0.2500 0.290 - 0.340 - - 1,000 0.2500 0.00%
2024-03-11 0 0.290 0.085 0.340 - - 600 49 0.0817 0.290 0.085 0.340 - - 600 0.0817 0.00%
2024-03-08 0 0.290 0.280 0.340 - - 0 0 - 0.290 0.280 0.340 - - 0 - 0.00%
2024-03-07 0 0.290 0.285 0.340 - - 0 0 - 0.290 0.285 0.340 - - 0 - 0.00%
2024-03-06 0 0.290 0.280 0.330 0.290 0.315 195,500 57,415 0.2937 0.290 0.280 0.330 0.290 0.315 195,500 0.2937 -9.38%
2024-03-05 0 0.320 0.300 0.345 0.320 0.350 25,000 8,325 0.3330 0.320 0.300 0.345 0.320 0.350 25,000 0.3330 -18.99%
2024-03-04 0 0.395 0.325 0.420 - - 100 30 0.3000 0.395 0.325 0.420 - - 100 0.3000 0.00%
2024-03-01 0 0.395 0.325 0.425 - - 5,000 2,075 0.4150 0.395 0.325 0.425 - - 5,000 0.4150 0.00%
2024-02-29 0 0.395 0.305 0.395 - - 0 0 - 0.395 0.305 0.395 - - 0 - -4.82%
2024-02-28 0 0.415 0.345 0.415 - - 25 8 0.3200 0.415 0.345 0.415 - - 25 0.3200 -3.49%
2024-02-27 0 0.430 0.345 0.435 0.430 0.430 5,000 2,150 0.4300 0.430 0.345 0.435 0.430 0.430 5,000 0.4300 6.17%
2024-02-26 0 0.405 0.400 0.435 - - 475 185 0.3895 0.405 0.400 0.435 - - 475 0.3895 0.00%
2024-02-23 0 0.405 0.400 0.425 - - 0 0 - 0.405 0.400 0.425 - - 0 - 0.00%
2024-02-22 0 0.405 0.405 0.435 0.400 0.400 25,500 10,192 0.3997 0.405 0.405 0.435 0.400 0.400 25,500 0.3997 0.00%
2024-02-21 0 0.405 0.405 0.440 0.405 0.405 13,500 5,397 0.3998 0.405 0.405 0.440 0.405 0.405 13,500 0.3998 1.25%
2024-02-20 0 0.400 0.360 0.435 - - 175 59 0.3371 0.400 0.360 0.435 - - 175 0.3371 0.00%
2024-02-19 0 0.400 0.400 0.440 0.400 0.770 375,000 163,175 0.4351 0.400 0.400 0.440 0.400 0.770 375,000 0.4351 -2.44%
2024-02-16 0 0.410 0.405 0.440 0.410 0.410 10,000 4,100 0.4100 0.410 0.405 0.440 0.410 0.410 10,000 0.4100 -12.77%
2024-02-15 0 0.470 0.405 0.520 - - 0 0 - 0.470 0.405 0.520 - - 0 - 0.00%
2024-02-14 0 0.470 0.315 0.500 - - 0 0 - 0.470 0.315 0.500 - - 0 - 0.00%
2024-02-09 0 0.470 0.206 0.470 - - 25 5 0.2000 0.470 0.206 0.470 - - 25 0.2000 0.00%
2024-02-08 0 0.470 - 0.500 - - 0 0 - 0.470 - 0.500 - - 0 - 0.00%
2024-02-07 0 0.470 0.450 0.520 - - 0 0 - 0.470 0.450 0.520 - - 0 - 0.00%
2024-02-06 0 0.470 0.460 0.480 0.440 0.470 11,000 4,870 0.4427 0.470 0.460 0.480 0.440 0.470 11,000 0.4427 0.00%
2024-02-05 0 0.470 0.310 0.470 - - 0 0 - 0.470 0.310 0.470 - - 0 - 0.00%
2024-02-02 0 0.470 0.410 0.490 0.450 0.580 35,000 17,150 0.4900 0.470 0.410 0.490 0.450 0.580 35,000 0.4900 -11.32%
2024-02-01 0 0.530 0.440 0.540 0.450 0.940 353,075 202,006 0.5721 0.530 0.440 0.540 0.450 0.940 353,075 0.5721 16.48%
2024-01-31 0 0.455 0.350 0.460 0.350 0.480 165,000 59,200 0.3588 0.455 0.350 0.460 0.350 0.480 165,000 0.3588 15.19%
2024-01-30 0 0.395 0.350 0.395 0.400 0.405 19,000 7,569 0.3984 0.395 0.350 0.395 0.400 0.405 19,000 0.3984 -19.39%
2024-01-29 0 0.490 0.400 0.490 - - 500 220 0.4400 0.490 0.400 0.490 - - 500 0.4400 -7.55%
2024-01-26 0 0.530 0.365 0.530 - - 0 0 - 0.530 0.365 0.530 - - 0 - 0.00%
2024-01-25 0 0.530 - 0.530 - - 10,100 5,348 0.5295 0.530 - 0.530 - - 10,100 0.5295 0.00%
2024-01-24 0 0.530 - 0.530 - - 3,900 1,560 0.4000 0.530 - 0.530 - - 3,900 0.4000 0.00%
2024-01-23 0 0.530 0.290 0.530 - - 0 0 - 0.530 0.290 0.530 - - 0 - 0.00%
2024-01-22 0 0.530 - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2024-01-19 0 0.530 0.330 0.530 - - 0 0 - 0.530 0.330 0.530 - - 0 - 0.00%
2024-01-18 0 0.530 - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2024-01-17 0 0.530 0.270 0.540 - - 275 88 0.3200 0.530 0.270 0.540 - - 275 0.3200 0.00%
2024-01-16 0 0.530 0.350 0.530 - - 425 121 0.2847 0.530 0.350 0.530 - - 425 0.2847 -1.85%
2024-01-15 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - 0.00%
2024-01-12 0 0.540 0.380 0.540 - - 0 0 - 0.540 0.380 0.540 - - 0 - 0.00%
2024-01-11 0 0.540 0.385 0.540 - - 0 0 - 0.540 0.385 0.540 - - 0 - 0.00%
2024-01-10 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - -1.82%
2024-01-09 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
2024-01-08 0 0.550 0.310 0.550 - - 750 362 0.4827 0.550 0.310 0.550 - - 750 0.4827 0.00%
2024-01-05 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
2024-01-04 0 0.550 0.370 0.550 - - 525 262 0.4990 0.550 0.370 0.550 - - 525 0.4990 0.00%
2024-01-03 0 0.550 - 0.680 - - 100 50 0.5000 0.550 - 0.680 - - 100 0.5000 0.00%
2024-01-02 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
2023-12-29 0 0.550 0.380 - 0.510 0.550 10,000 5,300 0.5300 0.550 0.380 - 0.510 0.550 10,000 0.5300 -5.17%
2023-12-28 0 0.580 0.570 0.580 - - 0 0 - 0.580 0.570 0.580 - - 0 - -3.33%
2023-12-27 0 0.600 0.270 0.600 - - 500 130 0.2600 0.600 0.270 0.600 - - 500 0.2600 -6.25%
2023-12-22 0 0.640 0.410 0.640 0.650 0.650 17,500 11,300 0.6457 0.640 0.410 0.640 0.650 0.650 17,500 0.6457 -1.54%
2023-12-21 0 0.650 0.265 0.650 - - 0 0 - 0.650 0.265 0.650 - - 0 - -4.41%
2023-12-20 0 0.680 0.280 0.680 - - 0 0 - 0.680 0.280 0.680 - - 0 - 0.00%
2023-12-19 0 0.680 0.680 0.700 - - 250 135 0.5400 0.680 0.680 0.700 - - 250 0.5400 15.25%
2023-12-18 0 0.590 0.265 0.590 - - 0 0 - 0.590 0.265 0.590 - - 0 - -1.67%
2023-12-15 0 0.600 0.270 0.700 - - 0 0 - 0.600 0.270 0.700 - - 0 - 0.00%
2023-12-14 0 0.600 0.600 0.700 - - 0 0 - 0.600 0.600 0.700 - - 0 - 20.00%
2023-12-13 0 0.500 0.270 0.500 0.500 0.500 5,000 2,500 0.5000 0.500 0.270 0.500 0.500 0.500 5,000 0.5000 -1.96%
2023-12-12 0 0.510 - 0.510 0.510 0.550 65,475 34,428 0.5258 0.510 - 0.510 0.510 0.550 65,475 0.5258 0.00%
2023-12-11 0 0.510 0.500 0.510 0.510 0.510 40,000 20,400 0.5100 0.510 0.500 0.510 0.510 0.510 40,000 0.5100 0.00%
2023-12-08 0 0.510 0.510 0.700 0.460 0.510 25,500 12,355 0.4845 0.510 0.510 0.700 0.460 0.510 25,500 0.4845 10.87%
2023-12-07 0 0.460 - 0.460 0.460 0.460 80,000 36,800 0.4600 0.460 - 0.460 0.460 0.460 80,000 0.4600 1.10%
2023-12-06 0 0.455 0.455 0.700 0.375 0.900 48,255 22,838 0.4733 0.455 0.455 0.700 0.375 0.900 48,255 0.4733 30.00%
2023-12-05 0 0.350 0.350 0.690 0.310 0.355 39,136 13,148 0.3360 0.350 0.350 0.690 0.310 0.355 39,136 0.3360 -28.57%
2023-12-04 0 0.490 - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2023-12-01 0 0.490 0.300 0.490 - - 500 230 0.4600 0.490 0.300 0.490 - - 500 0.4600 0.00%
2023-11-30 0 0.490 - - 0.490 0.490 5,000 2,450 0.4900 0.490 - - 0.490 0.490 5,000 0.4900 6.52%
2023-11-29 0 0.460 0.255 0.460 - - 0 0 - 0.460 0.255 0.460 - - 0 - -6.12%
2023-11-28 0 0.490 - - - - 2,500 875 0.3500 0.490 - - - - 2,500 0.3500 0.00%
2023-11-27 0 0.490 - 0.490 0.500 0.500 5,000 2,500 0.5000 0.490 - 0.490 0.500 0.500 5,000 0.5000 2.08%
2023-11-24 0 0.480 - 0.480 - - 0 0 - 0.480 - 0.480 - - 0 - 0.00%
2023-11-23 0 0.480 0.340 - - - 0 0 - 0.480 0.340 - - - 0 - 0.00%
2023-11-22 0 0.480 0.340 - - - 0 0 - 0.480 0.340 - - - 0 - 0.00%
2023-11-21 0 0.480 0.355 - - - 0 0 - 0.480 0.355 - - - 0 - 0.00%
2023-11-20 0 0.480 0.375 0.480 0.480 0.480 150,325 72,118 0.4797 0.480 0.375 0.480 0.480 0.480 150,325 0.4797 0.00%
2023-11-17 0 0.480 - 0.480 - - 0 0 - 0.480 - 0.480 - - 0 - 0.00%
2023-11-16 0 0.480 0.475 - - - 0 0 - 0.480 0.475 - - - 0 - 0.00%
2023-11-15 0 0.480 - - - - 1,100 388 0.3527 0.480 - - - - 1,100 0.3527 0.00%
2023-11-14 0 0.480 - - 0.480 0.480 5,000 2,400 0.4800 0.480 - - 0.480 0.480 5,000 0.4800 4.35%
2023-11-13 0 0.460 0.460 - - - 0 0 - 0.460 0.460 - - - 0 - 9.52%
2023-11-10 0 0.420 0.400 - - - 0 0 - 0.420 0.400 - - - 0 - 0.00%
2023-11-09 0 0.420 - - 0.400 0.420 57,450 23,031 0.4009 0.420 - - 0.400 0.420 57,450 0.4009 1.20%
2023-11-08 0 0.415 0.415 - - - 0 0 - 0.415 0.415 - - - 0 - 2.47%
2023-11-07 0 0.405 0.300 0.500 0.405 0.500 297,855 147,920 0.4966 0.405 0.300 0.500 0.405 0.500 297,855 0.4966 1.25%
2023-11-06 0 0.400 0.400 0.500 0.400 0.400 40,000 16,000 0.4000 0.400 0.400 0.500 0.400 0.400 40,000 0.4000 0.00%
2023-11-03 0 0.400 0.365 0.410 0.390 0.415 87,250 35,116 0.4025 0.400 0.365 0.410 0.390 0.415 87,250 0.4025 5.26%
2023-11-02 0 0.380 0.320 0.390 0.380 0.380 25,000 9,500 0.3800 0.380 0.320 0.390 0.380 0.380 25,000 0.3800 2.70%
2023-11-01 0 0.370 0.335 0.415 0.340 0.500 140,000 56,375 0.4027 0.370 0.335 0.415 0.340 0.500 140,000 0.4027 -22.92%
2023-10-31 0 0.480 0.390 0.495 0.480 0.500 19,000 8,720 0.4589 0.480 0.390 0.495 0.480 0.500 19,000 0.4589 -12.73%
2023-10-30 0 0.550 0.188 - - - 0 0 - 0.550 0.188 - - - 0 - 0.00%
2023-10-27 0 0.550 0.310 - - - 0 0 - 0.550 0.310 - - - 0 - 0.00%
2023-10-26 0 0.550 - - - - 0 0 - 0.550 - - - - 0 - 0.00%
2023-10-25 0 0.550 0.300 0.550 - - 2,250 652 0.2898 0.550 0.300 0.550 - - 2,250 0.2898 0.00%
2023-10-24 0 0.550 - - - - 350 84 0.2400 0.550 - - - - 350 0.2400 0.00%
2023-10-20 0 0.550 - - - - 0 0 - 0.550 - - - - 0 - 0.00%
2023-10-19 0 0.550 - - - - 125 62 0.4960 0.550 - - - - 125 0.4960 0.00%
2023-10-18 0 0.550 0.500 - - - 0 0 - 0.550 0.500 - - - 0 - 0.00%
2023-10-17 0 0.550 0.550 - 0.550 0.550 5,850 3,187 0.5448 0.550 0.550 - 0.550 0.550 5,850 0.5448 -25.68%
2023-10-16 0 0.740 0.550 0.750 - - 175 108 0.6171 0.740 0.550 0.750 - - 175 0.6171 0.00%
2023-10-13 0 0.740 0.600 - 0.740 0.740 15,200 11,322 0.7449 0.740 0.600 - 0.740 0.740 15,200 0.7449 12.12%
2023-10-12 0 0.660 0.550 - - - 2,400 1,224 0.5100 0.660 0.550 - - - 2,400 0.5100 0.00%
2023-10-11 0 0.660 0.550 - 0.640 0.660 19,025 11,595 0.6095 0.660 0.550 - 0.640 0.660 19,025 0.6095 3.13%
2023-10-10 0 0.640 0.440 0.610 0.405 0.650 27,725 12,990 0.4685 0.640 0.440 0.610 0.405 0.650 27,725 0.4685 -11.11%
2023-10-09 0 0.720 0.500 - - - 0 0 - 0.720 0.500 - - - 0 - 0.00%
2023-10-06 0 0.720 0.520 - - - 0 0 - 0.720 0.520 - - - 0 - 0.00%
2023-10-05 0 0.720 0.400 - - - 500 217 0.4340 0.720 0.400 - - - 500 0.4340 0.00%
2023-10-04 0 0.720 0.620 - - - 2,000 1,340 0.6700 0.720 0.620 - - - 2,000 0.6700 0.00%
2023-10-03 0 0.720 0.650 - - - 0 0 - 0.720 0.650 - - - 0 - 0.00%
2023-09-29 0 0.720 0.600 - - - 0 0 - 0.720 0.600 - - - 0 - 0.00%
2023-09-28 0 0.720 0.600 - 0.720 0.720 12,075 7,756 0.6423 0.720 0.600 - 0.720 0.720 12,075 0.6423 -2.70%
2023-09-27 0 0.740 0.650 - 0.740 0.740 10,000 7,400 0.7400 0.740 0.650 - 0.740 0.740 10,000 0.7400 13.85%
2023-09-26 0 0.650 0.650 0.800 0.650 0.650 7,050 4,480 0.6355 0.650 0.650 0.800 0.650 0.650 7,050 0.6355 -15.58%
2023-09-25 0 0.770 0.590 0.770 0.600 1.200 102,625 76,797 0.7483 0.770 0.590 0.770 0.600 1.200 102,625 0.7483 -19.79%
2023-09-22 0 0.960 - 0.960 0.800 0.960 11,000 9,400 0.8545 0.960 - 0.960 0.800 0.960 11,000 0.8545 -2.04%
2023-09-21 0 0.980 0.700 0.980 - - 4,700 4,371 0.9300 0.980 0.700 0.980 - - 4,700 0.9300 0.00%
2023-09-20 0 0.980 0.580 0.980 - - 0 0 - 0.980 0.580 0.980 - - 0 - 0.00%
2023-09-19 0 0.980 0.760 0.980 0.980 0.980 550 526 0.9564 0.980 0.760 0.980 0.980 0.980 550 0.9564 15.29%
2023-09-18 0 0.850 0.760 0.850 - - 0 0 - 0.850 0.760 0.850 - - 0 - 0.00%
2023-09-15 0 0.850 0.750 0.860 - - 250 180 0.7200 0.850 0.750 0.860 - - 250 0.7200 0.00%
2023-09-14 0 0.850 - 0.980 - - 0 0 - 0.850 - 0.980 - - 0 - 0.00%
2023-09-13 0 0.850 0.850 0.870 0.700 0.700 3,000 2,100 0.7000 0.850 0.850 0.870 0.700 0.700 3,000 0.7000 -2.30%
2023-09-12 0 0.870 0.780 0.900 0.700 0.870 8,750 6,475 0.7400 0.870 0.780 0.900 0.700 0.870 8,750 0.7400 -3.33%
2023-09-11 0 0.900 0.800 0.900 - - 0 0 - 0.900 0.800 0.900 - - 0 - 0.00%
2023-09-07 0 0.900 0.730 0.900 - - 250 58 0.2320 0.900 0.730 0.900 - - 250 0.2320 0.00%
2023-09-06 0 0.900 0.650 0.900 - - 0 0 - 0.900 0.650 0.900 - - 0 - -0.00%
2023-09-05 0 0.090 0.090 0.099 0.085 0.085 10,500 891 0.0849 0.900 0.900 0.990 0.850 0.850 1,050 0.8486 3.45%
2023-09-04 0 0.087 0.083 0.105 - - 0 0 - 0.870 0.830 1.050 - - 0 - 0.00%
2023-08-31 0 0.087 0.087 0.108 0.087 0.088 105,750 9,296 0.0879 0.870 0.870 1.080 0.870 0.880 10,575 0.8791 1.16%
2023-08-30 0 0.086 0.087 0.099 0.086 0.087 180,000 15,590 0.0866 0.860 0.870 0.990 0.860 0.870 18,000 0.8661 1.18%
2023-08-29 0 0.085 0.085 0.094 0.085 0.085 5,000 425 0.0850 0.850 0.850 0.940 0.850 0.850 500 0.8500 0.00%
2023-08-28 0 0.085 0.085 0.093 0.083 0.085 142,500 11,825 0.0830 0.850 0.850 0.930 0.830 0.850 14,250 0.8298 2.41%
2023-08-25 0 0.083 0.079 0.084 0.075 0.083 98,800 7,726 0.0782 0.830 0.790 0.840 0.750 0.830 9,880 0.7820 -7.78%
2023-08-24 0 0.090 0.079 0.090 0.090 0.090 15,000 1,350 0.0900 0.900 0.790 0.900 0.900 0.900 1,500 0.9000 0.00%
2023-08-23 0 0.090 0.086 0.090 0.090 0.090 5,500 486 0.0884 0.900 0.860 0.900 0.900 0.900 550 0.8836 15.38%
2023-08-22 0 0.078 0.078 0.090 0.078 0.080 20,000 1,590 0.0795 0.780 0.780 0.900 0.780 0.800 2,000 0.7950 -13.33%
2023-08-21 0 0.090 0.081 0.090 0.090 0.090 175,000 15,750 0.0900 0.900 0.810 0.900 0.900 0.900 17,500 0.9000 0.00%
2023-08-18 0 0.090 0.086 0.090 0.090 0.090 590,000 53,100 0.0900 0.900 0.860 0.900 0.900 0.900 59,000 0.9000 0.00%
2023-08-17 0 0.090 0.091 0.095 0.085 0.095 1,015,000 95,925 0.0945 0.900 0.910 0.950 0.850 0.950 101,500 0.9451 -5.26%
2023-08-16 0 0.095 0.091 0.095 0.080 0.095 513,000 46,155 0.0900 0.950 0.910 0.950 0.800 0.950 51,300 0.8997 7.95%
2023-08-15 0 0.088 0.087 0.094 0.088 0.090 1,175,000 105,605 0.0899 0.880 0.870 0.940 0.880 0.900 117,500 0.8988 10.00%
2023-08-14 0 0.080 0.080 0.095 0.073 0.090 472,000 40,353 0.0855 0.800 0.800 0.950 0.730 0.900 47,200 0.8549 -6.98%
2023-08-11 0 0.086 0.083 0.090 - - 0 0 - 0.860 0.830 0.900 - - 0 - 0.00%
2023-08-10 0 0.086 0.083 0.100 - - 0 0 - 0.860 0.830 1.000 - - 0 - 0.00%
2023-08-09 0 0.086 0.089 0.099 - - 0 0 - 0.860 0.890 0.990 - - 0 - 0.00%
2023-08-08 0 0.086 0.081 0.098 0.085 0.086 630,000 54,165 0.0860 0.860 0.810 0.980 0.850 0.860 63,000 0.8598 0.00%
2023-08-07 0 0.086 0.078 0.102 0.086 0.086 20,000 1,720 0.0860 0.860 0.780 1.020 0.860 0.860 2,000 0.8600 -2.27%
2023-08-04 0 0.088 0.086 0.100 0.088 0.098 125,000 12,000 0.0960 0.880 0.860 1.000 0.880 0.980 12,500 0.9600 -3.30%
2023-08-03 0 0.091 0.091 0.100 0.081 0.091 65,000 5,565 0.0856 0.910 0.910 1.000 0.810 0.910 6,500 0.8562 0.00%
2023-08-02 0 0.091 0.091 - 0.091 0.091 90,000 8,190 0.0910 0.910 0.910 - 0.910 0.910 9,000 0.9100 0.00%
2023-08-01 0 0.091 0.088 0.100 - - 0 0 - 0.910 0.880 1.000 - - 0 - 0.00%
2023-07-31 0 0.091 0.089 0.108 0.091 0.097 210,000 20,245 0.0964 0.910 0.890 1.080 0.910 0.970 21,000 0.9640 0.00%
2023-07-28 0 0.091 0.093 0.097 0.089 0.094 20,000 1,855 0.0928 0.910 0.930 0.970 0.890 0.940 2,000 0.9275 -3.19%
2023-07-27 0 0.094 0.090 0.098 0.083 0.095 294,000 26,190 0.0891 0.940 0.900 0.980 0.830 0.950 29,400 0.8908 14.63%
2023-07-26 0 0.082 0.083 0.100 0.082 0.099 255,000 24,705 0.0969 0.820 0.830 1.000 0.820 0.990 25,500 0.9688 -13.68%
2023-07-25 0 0.095 0.088 - 0.095 0.095 10,000 950 0.0950 0.950 0.880 - 0.950 0.950 1,000 0.9500 10.47%
2023-07-24 0 0.086 0.086 - 0.081 0.081 7,000 563 0.0804 0.860 0.860 - 0.810 0.810 700 0.8043 -2.27%
2023-07-21 0 0.088 0.088 0.105 - - 0 0 - 0.880 0.880 1.050 - - 0 - 0.00%
2023-07-20 0 0.088 0.088 0.108 0.088 0.095 58,750 5,216 0.0888 0.880 0.880 1.080 0.880 0.950 5,875 0.8878 0.00%
2023-07-19 0 0.088 0.088 0.097 - - 2,500 190 0.0760 0.880 0.880 0.970 - - 250 0.7600 0.00%
2023-07-18 0 0.088 0.088 0.101 0.078 0.095 505,000 46,610 0.0923 0.880 0.880 1.010 0.780 0.950 50,500 0.9230 12.82%
2023-07-14 0 0.078 0.075 0.095 0.078 0.079 280,000 22,070 0.0788 0.780 0.750 0.950 0.780 0.790 28,000 0.7882 1.30%
2023-07-13 0 0.077 0.077 0.086 0.067 0.077 545,000 39,525 0.0725 0.770 0.770 0.860 0.670 0.770 54,500 0.7252 16.67%
2023-07-12 0 0.066 0.066 0.068 0.066 0.066 10,000 660 0.0660 0.660 0.660 0.680 0.660 0.660 1,000 0.6600 0.00%
2023-07-11 0 0.066 0.066 0.067 - - 0 0 - 0.660 0.660 0.670 - - 0 - 1.54%
2023-07-10 0 0.065 0.065 0.068 0.065 0.066 420,000 27,500 0.0655 0.650 0.650 0.680 0.650 0.660 42,000 0.6548 -2.99%
2023-07-07 0 0.067 0.065 0.067 0.065 0.069 153,000 10,350 0.0676 0.670 0.650 0.670 0.650 0.690 15,300 0.6765 0.00%
2023-07-06 0 0.067 0.067 0.068 0.064 0.066 25,000 1,630 0.0652 0.670 0.670 0.680 0.640 0.660 2,500 0.6520 -1.47%
2023-07-05 0 0.068 0.068 0.074 0.063 0.067 15,000 980 0.0653 0.680 0.680 0.740 0.630 0.670 1,500 0.6533 -8.11%
2023-07-04 0 0.074 0.066 0.075 0.066 0.074 190,000 13,940 0.0734 0.740 0.660 0.750 0.660 0.740 19,000 0.7337 15.62%
2023-07-03 0 0.064 0.067 0.074 0.062 0.070 444,250 29,039 0.0654 0.640 0.670 0.740 0.620 0.700 44,425 0.6537 -12.33%
2023-06-30 0 0.073 0.072 0.088 0.070 0.073 405,000 28,710 0.0709 0.730 0.720 0.880 0.700 0.730 40,500 0.7089 4.29%
2023-06-29 0 0.070 0.070 0.081 0.070 0.079 850,000 63,035 0.0742 0.700 0.700 0.810 0.700 0.790 85,000 0.7416 -6.67%
2023-06-28 0 0.075 0.072 0.075 0.072 0.075 25,000 1,860 0.0744 0.750 0.720 0.750 0.720 0.750 2,500 0.7440 0.00%
2023-06-27 0 0.075 0.074 0.081 0.071 0.075 27,500 2,000 0.0727 0.750 0.740 0.810 0.710 0.750 2,750 0.7273 -2.60%
2023-06-26 0 0.077 0.076 0.081 0.076 0.077 20,000 1,525 0.0763 0.770 0.760 0.810 0.760 0.770 2,000 0.7625 2.67%
2023-06-23 0 0.075 0.072 0.081 - - 0 0 - 0.750 0.720 0.810 - - 0 - 0.00%
2023-06-21 0 0.075 0.075 0.081 0.075 0.075 15,000 1,125 0.0750 0.750 0.750 0.810 0.750 0.750 1,500 0.7500 1.35%
2023-06-20 0 0.074 0.074 0.081 - - 0 0 - 0.740 0.740 0.810 - - 0 - 1.37%
2023-06-19 0 0.073 0.073 0.081 0.073 0.077 80,000 5,955 0.0744 0.730 0.730 0.810 0.730 0.770 8,000 0.7444 -9.88%
2023-06-16 0 0.081 0.078 0.081 0.081 0.081 5,000 405 0.0810 0.810 0.780 0.810 0.810 0.810 500 0.8100 3.85%
2023-06-15 0 0.078 0.077 0.080 - - 0 0 - 0.780 0.770 0.800 - - 0 - 0.00%
2023-06-14 0 0.078 0.078 0.090 - - 0 0 - 0.780 0.780 0.900 - - 0 - 0.00%
2023-06-13 0 0.078 0.078 0.090 - - 0 0 - 0.780 0.780 0.900 - - 0 - 0.00%
2023-06-12 0 0.078 0.078 0.082 0.077 0.077 5,500 421 0.0765 0.780 0.780 0.820 0.770 0.770 550 0.7655 -4.88%
2023-06-09 0 0.082 0.082 0.095 0.082 0.082 35,000 2,870 0.0820 0.820 0.820 0.950 0.820 0.820 3,500 0.8200 6.49%
2023-06-08 0 0.077 0.077 0.080 0.076 0.080 179,000 14,175 0.0792 0.770 0.770 0.800 0.760 0.800 17,900 0.7919 -3.75%
2023-06-07 0 0.080 0.080 0.084 0.076 0.087 690,250 55,793 0.0808 0.800 0.800 0.840 0.760 0.870 69,025 0.8083 -13.04%
2023-06-06 0 0.092 - 0.092 - - 0 0 - 0.920 - 0.920 - - 0 - 0.00%
2023-06-05 0 0.092 0.083 0.099 - - 0 0 - 0.920 0.830 0.990 - - 0 - 0.00%
2023-06-02 0 0.092 0.085 0.100 0.083 0.092 722,000 66,338 0.0919 0.920 0.850 1.000 0.830 0.920 72,200 0.9188 -8.00%
2023-06-01 0 0.100 0.090 0.100 0.091 0.100 480,000 44,580 0.0929 1.000 0.900 1.000 0.910 1.000 48,000 0.9288 6.38%
2023-05-31 0 0.094 0.093 0.115 0.094 0.115 1,710,000 195,695 0.1144 0.940 0.930 1.150 0.940 1.150 171,000 1.1444 5.62%
2023-05-30 0 0.089 0.082 0.135 - - 0 0 - 0.890 0.820 1.350 - - 0 - 0.00%
2023-05-29 0 0.089 0.082 0.118 - - 0 0 - 0.890 0.820 1.180 - - 0 - 0.00%
2023-05-25 0 0.089 0.089 0.135 0.089 0.098 35,000 3,385 0.0967 0.890 0.890 1.350 0.890 0.980 3,500 0.9671 -6.32%
2023-05-24 0 0.095 0.094 0.115 - - 0 0 - 0.950 0.940 1.150 - - 0 - 0.00%
2023-05-23 0 0.095 0.095 0.129 0.093 0.095 105,000 9,795 0.0933 0.950 0.950 1.290 0.930 0.950 10,500 0.9329 -4.04%
2023-05-22 0 0.099 0.099 - 0.090 0.100 287,500 27,927 0.0971 0.990 0.990 - 0.900 1.000 28,750 0.9714 -16.10%
2023-05-19 0 0.118 - 0.118 - - 0 0 - 1.180 - 1.180 - - 0 - 0.00%
2023-05-18 0 0.118 0.101 0.118 - - 0 0 - 1.180 1.010 1.180 - - 0 - 0.00%
2023-05-17 0 0.118 0.101 - - - 0 0 - 1.180 1.010 - - - 0 - 0.00%
2023-05-16 0 0.118 0.101 0.118 - - 0 0 - 1.180 1.010 1.180 - - 0 - 0.00%
2023-05-15 0 0.118 0.101 - - - 0 0 - 1.180 1.010 - - - 0 - 0.00%
2023-05-12 0 0.118 0.101 0.118 - - 0 0 - 1.180 1.010 1.180 - - 0 - 0.00%
2023-05-11 0 0.118 0.118 0.133 0.118 0.119 149,000 17,655 0.1185 1.180 1.180 1.330 1.180 1.190 14,900 1.1849 13.46%
2023-05-10 0 0.104 0.103 0.122 0.102 0.104 55,000 5,700 0.1036 1.040 1.030 1.220 1.020 1.040 5,500 1.0364 2.97%
2023-05-09 0 0.101 0.101 0.109 0.097 0.097 60,000 5,820 0.0970 1.010 1.010 1.090 0.970 0.970 6,000 0.9700 4.12%
2023-05-08 0 0.097 0.095 0.109 0.097 0.108 10,000 1,025 0.1025 0.970 0.950 1.090 0.970 1.080 1,000 1.0250 -11.01%
2023-05-05 0 0.109 - 0.109 - - 0 0 - 1.090 - 1.090 - - 0 - 0.00%
2023-05-04 0 0.109 - - 0.109 0.109 1,275,000 138,975 0.1090 1.090 - - 1.090 1.090 127,500 1.0900 1.87%
2023-05-03 0 0.107 - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-05-02 0 0.107 0.098 0.107 - - 0 0 - 1.070 0.980 1.070 - - 0 - 0.00%
2023-04-28 0 0.107 0.083 0.107 - - 0 0 - 1.070 0.830 1.070 - - 0 - 0.00%
2023-04-27 0 0.107 - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-04-26 0 0.107 - - 0.107 0.107 5,000 535 0.1070 1.070 - - 1.070 1.070 500 1.0700 0.00%
2023-04-25 0 0.107 0.107 - - - 0 0 - 1.070 1.070 - - - 0 - 0.00%
2023-04-24 0 0.107 0.107 - - - 0 0 - 1.070 1.070 - - - 0 - 0.94%
2023-04-21 0 0.106 0.106 - 0.106 0.106 40,000 4,240 0.1060 1.060 1.060 - 1.060 1.060 4,000 1.0600 0.00%
2023-04-20 0 0.106 0.106 0.111 0.106 0.106 725,000 76,850 0.1060 1.060 1.060 1.110 1.060 1.060 72,500 1.0600 -4.50%
2023-04-19 0 0.111 0.097 - - - 0 0 - 1.110 0.970 - - - 0 - 0.00%
2023-04-18 0 0.111 0.111 - 0.103 0.111 16,750 1,754 0.1047 1.110 1.110 - 1.030 1.110 1,675 1.0472 -0.89%
2023-04-17 0 0.112 0.112 - 0.112 0.112 20,000 2,240 0.1120 1.120 1.120 - 1.120 1.120 2,000 1.1200 0.90%
2023-04-14 0 0.111 0.111 - 0.103 0.108 572,750 59,120 0.1032 1.110 1.110 - 1.030 1.080 57,275 1.0322 -5.93%
2023-04-13 0 0.118 0.118 0.138 0.118 0.138 445,750 61,356 0.1376 1.180 1.180 1.380 1.180 1.380 44,575 1.3765 -1.67%
2023-04-12 0 0.120 0.120 - 0.117 0.120 835,000 97,710 0.1170 1.200 1.200 - 1.170 1.200 83,500 1.1702 -9.09%
2023-04-11 0 0.132 - - - - 0 0 - 1.320 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 1.320 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 1.320 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 1.320 - - - - 0 - 0.00%
2023-03-31 0 0.132 0.123 - - - 0 0 - 1.320 1.230 - - - 0 - 0.00%
2023-03-30 0 0.132 0.132 - - - 0 0 - 1.320 1.320 - - - 0 - 0.00%
2023-03-29 0 0.132 0.132 - 0.132 0.132 20,000 2,640 0.1320 1.320 1.320 - 1.320 1.320 2,000 1.3200 -0.75%
2023-03-28 0 0.133 0.123 0.134 0.123 0.134 35,000 4,630 0.1323 1.330 1.230 1.340 1.230 1.340 3,500 1.3229 -1.48%
2023-03-27 0 0.135 0.133 0.135 - - 0 0 - 1.350 1.330 1.350 - - 0 - 0.00%
2023-03-24 0 0.135 0.130 - - - 0 0 - 1.350 1.300 - - - 0 - 0.00%
2023-03-23 0 0.135 0.124 0.144 0.135 0.143 895,000 127,520 0.1425 1.350 1.240 1.440 1.350 1.430 89,500 1.4248 0.00%
2023-03-22 0 0.135 0.135 - 0.130 0.130 7,000 890 0.1271 1.350 1.350 - 1.300 1.300 700 1.2714 8.87%
2023-03-21 0 0.124 0.124 0.148 0.123 0.125 840,000 103,340 0.1230 1.240 1.240 1.480 1.230 1.250 84,000 1.2302 -5.34%
2023-03-20 0 0.131 0.131 0.140 0.131 0.131 55,000 7,205 0.1310 1.310 1.310 1.400 1.310 1.310 5,500 1.3100 0.00%
2023-03-17 0 0.131 0.130 0.145 0.121 0.134 276,500 35,762 0.1293 1.310 1.300 1.450 1.210 1.340 27,650 1.2934 -5.07%
2023-03-16 0 0.138 0.138 0.147 0.130 0.150 295,000 41,460 0.1405 1.380 1.380 1.470 1.300 1.500 29,500 1.4054 -2.13%
2023-03-15 0 0.141 0.141 0.150 0.131 0.160 2,520,000 351,845 0.1396 1.410 1.410 1.500 1.310 1.600 252,000 1.3962 23.68%
2023-03-14 0 0.114 0.114 - 0.114 0.114 670,000 76,380 0.1140 1.140 1.140 - 1.140 1.140 67,000 1.1400 -12.31%
2023-03-13 0 0.130 0.130 0.158 0.124 0.148 1,485,000 187,920 0.1265 1.300 1.300 1.580 1.240 1.480 148,500 1.2655 -12.16%
2023-03-10 0 0.148 0.131 0.150 0.124 0.148 2,240,000 309,235 0.1381 1.480 1.310 1.500 1.240 1.480 224,000 1.3805 18.40%
2023-03-09 0 0.125 0.125 0.140 0.121 0.121 15,000 1,815 0.1210 1.250 1.250 1.400 1.210 1.210 1,500 1.2100 -1.57%
2023-03-08 0 0.127 0.124 0.135 0.120 0.140 665,000 84,125 0.1265 1.270 1.240 1.350 1.200 1.400 66,500 1.2650 -10.56%
2023-03-07 0 0.142 0.140 0.142 0.142 0.160 209,450 31,052 0.1483 1.420 1.400 1.420 1.420 1.600 20,945 1.4825 -12.35%
2023-03-06 0 0.162 0.162 0.186 0.161 0.166 1,655,000 267,925 0.1619 1.620 1.620 1.860 1.610 1.660 165,500 1.6189 0.00%
2023-03-03 0 0.162 0.162 0.195 0.162 0.162 15,000 2,430 0.1620 1.620 1.620 1.950 1.620 1.620 1,500 1.6200 -1.82%
2023-03-02 0 0.165 0.165 0.207 0.160 0.189 350,000 61,440 0.1755 1.650 1.650 2.070 1.600 1.890 35,000 1.7554 -12.70%
2023-03-01 0 0.189 0.167 0.189 0.147 0.220 5,775,500 1,129,467 0.1956 1.890 1.670 1.890 1.470 2.200 577,550 1.9556 29.45%
2023-02-28 0 0.146 0.113 0.146 0.150 0.162 35,000 5,540 0.1583 1.460 1.130 1.460 1.500 1.620 3,500 1.5829 5.80%
2023-02-27 0 0.138 - 0.138 - - 0 0 - 1.380 - 1.380 - - 0 - -0.72%
2023-02-24 0 0.139 0.101 0.139 0.130 0.142 21,250 2,875 0.1353 1.390 1.010 1.390 1.300 1.420 2,125 1.3529 -2.11%
2023-02-23 0 0.142 0.109 0.142 0.149 0.149 60,000 8,940 0.1490 1.420 1.090 1.420 1.490 1.490 6,000 1.4900 -14.46%
2023-02-22 0 0.166 0.105 0.166 0.096 0.177 155,000 18,170 0.1172 1.660 1.050 1.660 0.960 1.770 15,500 1.1723 56.60%
2023-02-21 0 0.106 0.106 0.121 0.105 0.107 61,000 6,435 0.1055 1.060 1.060 1.210 1.050 1.070 6,100 1.0549 -2.75%
2023-02-20 0 0.109 0.102 0.121 0.109 0.109 8,750 935 0.1069 1.090 1.020 1.210 1.090 1.090 875 1.0686 -4.39%
2023-02-17 0 0.114 0.110 0.132 - - 0 0 - 1.140 1.100 1.320 - - 0 - 0.00%
2023-02-16 0 0.114 0.113 0.132 0.111 0.121 35,000 4,105 0.1173 1.140 1.130 1.320 1.110 1.210 3,500 1.1729 -6.56%
2023-02-15 0 0.122 0.110 0.122 - - 0 0 - 1.220 1.100 1.220 - - 0 - 0.00%
2023-02-14 0 0.122 0.110 0.132 - - 0 0 - 1.220 1.100 1.320 - - 0 - 0.00%
2023-02-13 0 0.122 0.121 0.132 - - 2,000 226 0.1130 1.220 1.210 1.320 - - 200 1.1300 0.00%
2023-02-10 0 0.122 0.110 - - - 0 0 - 1.220 1.100 - - - 0 - 0.00%
2023-02-09 0 0.122 0.122 0.140 0.122 0.122 660,000 80,520 0.1220 1.220 1.220 1.400 1.220 1.220 66,000 1.2200 0.83%
2023-02-08 0 0.121 0.121 0.122 0.121 0.121 400,000 48,400 0.1210 1.210 1.210 1.220 1.210 1.210 40,000 1.2100 0.83%
2023-02-07 0 0.120 0.120 0.122 0.120 0.122 130,000 15,810 0.1216 1.200 1.200 1.220 1.200 1.220 13,000 1.2162 -0.83%
2023-02-06 0 0.121 0.110 0.123 - - 0 0 - 1.210 1.100 1.230 - - 0 - 0.00%
2023-02-03 0 0.121 0.111 0.121 - - 0 0 - 1.210 1.110 1.210 - - 0 - 0.00%
2023-02-02 0 0.121 0.109 0.121 0.108 0.121 155,500 18,206 0.1171 1.210 1.090 1.210 1.080 1.210 15,550 1.1708 11.01%
2023-02-01 0 0.109 0.109 0.125 0.109 0.109 10,000 1,090 0.1090 1.090 1.090 1.250 1.090 1.090 1,000 1.0900 0.00%
2023-01-31 0 0.109 0.108 0.120 0.109 0.110 24,000 2,576 0.1073 1.090 1.080 1.200 1.090 1.100 2,400 1.0733 -9.92%
2023-01-30 0 0.121 0.120 0.129 0.109 0.132 45,000 5,725 0.1272 1.210 1.200 1.290 1.090 1.320 4,500 1.2722 11.01%
2023-01-27 0 0.109 0.109 0.123 0.108 0.109 37,250 4,007 0.1076 1.090 1.090 1.230 1.080 1.090 3,725 1.0757 -1.80%
2023-01-26 0 0.111 0.111 0.122 0.110 0.111 13,500 1,458 0.1080 1.110 1.110 1.220 1.100 1.110 1,350 1.0800 0.00%
2023-01-20 0 0.111 0.110 0.122 - - 0 0 - 1.110 1.100 1.220 - - 0 - 0.00%
2023-01-19 0 0.111 0.110 0.122 - - 0 0 - 1.110 1.100 1.220 - - 0 - 0.00%
2023-01-18 0 0.111 0.111 0.122 - - 0 0 - 1.110 1.110 1.220 - - 0 - 0.91%
2023-01-17 0 0.110 0.110 0.122 0.106 0.109 55,000 5,845 0.1063 1.100 1.100 1.220 1.060 1.090 5,500 1.0627 -0.90%
2023-01-16 0 0.111 0.111 0.122 0.110 0.110 210,000 23,100 0.1100 1.110 1.110 1.220 1.100 1.100 21,000 1.1000 0.91%
2023-01-13 0 0.110 0.110 0.122 0.108 0.110 95,000 10,360 0.1091 1.100 1.100 1.220 1.080 1.100 9,500 1.0905 -0.90%
2023-01-12 0 0.111 0.111 0.122 0.110 0.110 20,000 2,200 0.1100 1.110 1.110 1.220 1.100 1.100 2,000 1.1000 2.78%
2023-01-11 0 0.108 0.108 0.122 0.108 0.108 15,000 1,620 0.1080 1.080 1.080 1.220 1.080 1.080 1,500 1.0800 -2.70%
2023-01-10 0 0.111 0.111 0.122 0.110 0.111 22,000 2,421 0.1100 1.110 1.110 1.220 1.100 1.110 2,200 1.1005 0.00%
2023-01-09 0 0.111 0.111 0.122 0.107 0.112 90,000 9,930 0.1103 1.110 1.110 1.220 1.070 1.120 9,000 1.1033 0.00%
2023-01-06 0 0.111 0.108 0.122 - - 0 0 - 1.110 1.080 1.220 - - 0 - 0.00%
2023-01-05 0 0.111 0.111 0.124 0.105 0.111 54,000 5,900 0.1093 1.110 1.110 1.240 1.050 1.110 5,400 1.0926 0.00%
2023-01-04 0 0.111 0.110 0.125 - - 0 0 - 1.110 1.100 1.250 - - 0 - 0.00%
2023-01-03 0 0.111 0.111 0.128 - - 500 53 0.1060 1.110 1.110 1.280 - - 50 1.0600 0.00%
2022-12-30 0 0.111 0.111 0.128 - - 0 0 - 1.110 1.110 1.280 - - 0 - 1.83%
2022-12-29 0 0.109 0.109 0.128 0.107 0.109 28,500 3,044 0.1068 1.090 1.090 1.280 1.070 1.090 2,850 1.0681 -4.39%
2022-12-28 0 0.114 0.106 0.135 0.114 0.118 1,645,000 187,550 0.1140 1.140 1.060 1.350 1.140 1.180 164,500 1.1401 -3.39%
2022-12-23 0 0.118 0.118 0.136 0.118 0.138 254,500 34,763 0.1366 1.180 1.180 1.360 1.180 1.380 25,450 1.3659 -3.28%
2022-12-22 0 0.122 0.122 0.139 0.121 0.128 136,500 16,767 0.1228 1.220 1.220 1.390 1.210 1.280 13,650 1.2284 -3.94%
2022-12-21 0 0.127 0.127 0.140 0.126 0.127 55,000 6,935 0.1261 1.270 1.270 1.400 1.260 1.270 5,500 1.2609 1.60%
2022-12-20 0 0.125 0.125 0.140 0.122 0.140 20,500 2,604 0.1270 1.250 1.250 1.400 1.220 1.400 2,050 1.2702 -10.71%
2022-12-19 0 0.140 0.125 0.140 0.140 0.140 10,000 1,400 0.1400 1.400 1.250 1.400 1.400 1.400 1,000 1.4000 -6.67%
2022-12-16 0 0.150 0.126 0.150 - - 0 0 - 1.500 1.260 1.500 - - 0 - 0.00%
2022-12-15 0 0.150 0.127 0.150 - - 0 0 - 1.500 1.270 1.500 - - 0 - -0.66%
2022-12-14 0 0.151 0.138 0.151 0.128 0.154 2,074,000 307,157 0.1481 1.510 1.380 1.510 1.280 1.540 207,400 1.4810 17.97%
2022-12-13 0 0.128 0.116 0.128 0.116 0.131 2,765,000 341,590 0.1235 1.280 1.160 1.280 1.160 1.310 276,500 1.2354 7.56%
2022-12-12 0 0.119 0.119 0.132 - - 0 0 - 1.190 1.190 1.320 - - 0 - 0.00%
2022-12-09 0 0.119 0.119 0.129 0.119 0.133 566,000 67,920 0.1200 1.190 1.190 1.290 1.190 1.330 56,600 1.2000 0.85%
2022-12-08 0 0.118 0.118 0.134 0.118 0.119 210,000 24,785 0.1180 1.180 1.180 1.340 1.180 1.190 21,000 1.1802 -0.84%
2022-12-07 0 0.119 0.118 0.119 0.119 0.119 5,000 595 0.1190 1.190 1.180 1.190 1.190 1.190 500 1.1900 0.00%
2022-12-06 0 0.119 0.119 0.134 0.119 0.119 25,000 2,975 0.1190 1.190 1.190 1.340 1.190 1.190 2,500 1.1900 0.85%
2022-12-05 0 0.118 0.117 0.118 0.118 0.119 1,405,000 167,165 0.1190 1.180 1.170 1.180 1.180 1.190 140,500 1.1898 0.00%
2022-12-02 0 0.118 0.118 0.125 - - 0 0 - 1.180 1.180 1.250 - - 0 - 0.00%
2022-12-01 0 0.118 0.118 0.135 0.118 0.118 170,500 20,114 0.1180 1.180 1.180 1.350 1.180 1.180 17,050 1.1797 0.00%
2022-11-30 0 0.118 0.117 0.118 0.118 0.118 280,000 33,040 0.1180 1.180 1.170 1.180 1.180 1.180 28,000 1.1800 0.00%
2022-11-29 0 0.118 0.118 0.130 0.118 0.118 10,000 1,180 0.1180 1.180 1.180 1.300 1.180 1.180 1,000 1.1800 0.00%
2022-11-28 0 0.118 0.115 0.135 0.118 0.121 405,000 48,095 0.1188 1.180 1.150 1.350 1.180 1.210 40,500 1.1875 -0.84%
2022-11-25 0 0.119 0.119 0.135 0.119 0.119 240,000 28,560 0.1190 1.190 1.190 1.350 1.190 1.190 24,000 1.1900 0.85%
2022-11-24 0 0.118 0.118 0.135 - - 0 0 - 1.180 1.180 1.350 - - 0 - 0.00%
2022-11-23 0 0.118 0.118 0.135 0.116 0.116 1,375,000 159,500 0.1160 1.180 1.180 1.350 1.160 1.160 137,500 1.1600 2.61%
2022-11-22 0 0.115 0.115 0.135 0.115 0.115 50,000 5,750 0.1150 1.150 1.150 1.350 1.150 1.150 5,000 1.1500 0.00%
2022-11-21 0 0.115 0.115 0.135 0.114 0.117 65,000 7,570 0.1165 1.150 1.150 1.350 1.140 1.170 6,500 1.1646 -1.71%
2022-11-18 0 0.117 0.114 0.117 0.114 0.117 625,000 72,290 0.1157 1.170 1.140 1.170 1.140 1.170 62,500 1.1566 -3.31%
2022-11-17 0 0.121 0.112 0.121 0.120 0.121 10,000 1,205 0.1205 1.210 1.120 1.210 1.200 1.210 1,000 1.2050 -0.82%
2022-11-16 0 0.122 0.120 0.133 0.117 0.122 161,250 19,227 0.1192 1.220 1.200 1.330 1.170 1.220 16,125 1.1924 -8.27%
2022-11-15 0 0.133 0.118 0.133 0.116 0.137 1,915,000 259,125 0.1353 1.330 1.180 1.330 1.160 1.370 191,500 1.3531 10.83%
2022-11-14 0 0.120 0.112 0.120 0.125 0.125 5,000 625 0.1250 1.200 1.120 1.200 1.250 1.250 500 1.2500 9.09%
2022-11-11 0 0.110 0.110 0.125 0.110 0.129 1,890,000 238,425 0.1262 1.100 1.100 1.250 1.100 1.290 189,000 1.2615 -8.33%
2022-11-10 0 0.120 0.119 0.130 0.106 0.124 2,024,000 240,530 0.1188 1.200 1.190 1.300 1.060 1.240 202,400 1.1884 -12.41%
2022-11-09 0 0.137 0.122 0.137 - - 0 0 - 1.370 1.220 1.370 - - 0 - -1.44%
2022-11-08 0 0.139 0.121 0.141 - - 0 0 - 1.390 1.210 1.410 - - 0 - 0.00%
2022-11-07 0 0.139 0.121 0.141 0.139 0.139 45,000 6,255 0.1390 1.390 1.210 1.410 1.390 1.390 4,500 1.3900 0.00%
2022-11-04 0 0.139 0.121 0.141 0.139 0.139 105,000 14,595 0.1390 1.390 1.210 1.410 1.390 1.390 10,500 1.3900 -0.71%
2022-11-03 0 0.140 0.121 0.140 - - 0 0 - 1.400 1.210 1.400 - - 0 - 0.00%
2022-11-02 0 0.140 0.120 0.140 0.120 0.142 15,000 1,970 0.1313 1.400 1.200 1.400 1.200 1.420 1,500 1.3133 14.75%
2022-11-01 0 0.122 0.122 0.132 0.120 0.145 37,500 4,675 0.1247 1.220 1.220 1.320 1.200 1.450 3,750 1.2467 -8.27%
2022-10-31 0 0.133 0.119 0.127 0.104 0.144 20,000 2,525 0.1263 1.330 1.190 1.270 1.040 1.440 2,000 1.2625 -5.00%
2022-10-28 0 0.140 0.110 0.140 0.143 0.143 5,000 715 0.1430 1.400 1.100 1.400 1.430 1.430 500 1.4300 14.75%
2022-10-27 0 0.122 0.119 0.144 0.116 0.144 89,750 11,232 0.1251 1.220 1.190 1.440 1.160 1.440 8,975 1.2515 -15.28%
2022-10-26 0 0.144 0.099 0.144 - - 0 0 - 1.440 0.990 1.440 - - 0 - 0.00%
2022-10-25 0 0.144 - 0.144 0.145 0.160 10,000 1,525 0.1525 1.440 - 1.440 1.450 1.600 1,000 1.5250 -10.00%
2022-10-24 0 0.160 0.117 0.160 0.117 0.163 1,705,000 200,905 0.1178 1.600 1.170 1.600 1.170 1.630 170,500 1.1783 23.08%
2022-10-21 0 0.130 0.116 0.131 - - 0 0 - 1.300 1.160 1.310 - - 0 - 0.00%
2022-10-20 0 0.130 0.120 0.130 0.116 0.130 121,000 14,100 0.1165 1.300 1.200 1.300 1.160 1.300 12,100 1.1653 -6.47%
2022-10-19 0 0.139 0.115 0.139 0.120 0.140 1,710,000 236,685 0.1384 1.390 1.150 1.390 1.200 1.400 171,000 1.3841 -0.71%
2022-10-18 0 0.140 0.125 0.144 0.140 0.184 1,710,000 311,735 0.1823 1.400 1.250 1.440 1.400 1.840 171,000 1.8230 19.66%
2022-10-17 0 0.117 0.117 - - - 0 0 - 1.170 1.170 - - - 0 - 1.74%
2022-10-14 0 0.115 0.115 0.138 0.102 0.110 2,050,000 215,025 0.1049 1.150 1.150 1.380 1.020 1.100 205,000 1.0489 -4.96%
2022-10-13 0 0.121 0.096 - - - 0 0 - 1.210 0.960 - - - 0 - 0.00%
2022-10-12 0 0.121 0.110 0.121 0.121 0.123 230,000 28,090 0.1221 1.210 1.100 1.210 1.210 1.230 23,000 1.2213 -1.63%
2022-10-11 0 0.123 0.114 0.123 0.123 0.123 5,000 615 0.1230 1.230 1.140 1.230 1.230 1.230 500 1.2300 1.65%
2022-10-10 0 0.121 0.119 0.133 0.121 0.134 60,000 7,350 0.1225 1.210 1.190 1.330 1.210 1.340 6,000 1.2250 -9.70%
2022-10-07 0 0.134 0.125 0.134 0.134 0.134 5,000 670 0.1340 1.340 1.250 1.340 1.340 1.340 500 1.3400 -0.74%
2022-10-06 0 0.135 0.131 0.135 0.135 0.135 235,000 31,725 0.1350 1.350 1.310 1.350 1.350 1.350 23,500 1.3500 -11.76%
2022-10-05 0 0.153 - 0.153 0.151 0.199 997,500 165,485 0.1659 1.530 - 1.530 1.510 1.990 99,750 1.6590 5.52%
2022-10-03 0 0.145 0.137 0.145 0.146 0.168 260,000 41,110 0.1581 1.450 1.370 1.450 1.460 1.680 26,000 1.5812 16.00%
2022-09-30 0 0.125 0.125 - 0.120 0.125 315,000 38,035 0.1207 1.250 1.250 - 1.200 1.250 31,500 1.2075 3.31%
2022-09-29 0 0.121 0.121 0.125 0.120 0.121 70,000 8,405 0.1201 1.210 1.210 1.250 1.200 1.210 7,000 1.2007 -2.42%
2022-09-28 0 0.124 0.123 0.126 0.120 0.124 30,000 3,620 0.1207 1.240 1.230 1.260 1.200 1.240 3,000 1.2067 -2.36%
2022-09-27 0 0.127 0.122 0.131 0.118 0.150 1,418,106 187,850 0.1325 1.270 1.220 1.310 1.180 1.500 141,811 1.3247 -21.12%
2022-09-26 0 0.161 - 0.168 0.161 0.161 20,500 3,292 0.1606 1.610 - 1.680 1.610 1.610 2,050 1.6059 0.00%
2022-09-23 0 0.161 0.160 0.169 0.161 0.161 22,000 3,518 0.1599 1.610 1.600 1.690 1.610 1.610 2,200 1.5991 0.00%
2022-09-22 0 0.161 0.161 0.170 0.160 0.160 65,000 10,400 0.1600 1.610 1.610 1.700 1.600 1.600 6,500 1.6000 -3.01%
2022-09-21 0 0.166 0.166 0.170 - - 175,000 29,750 0.1700 1.660 1.660 1.700 - - 17,500 1.7000 0.00%
2022-09-20 0 0.166 0.160 0.190 0.166 0.166 25,000 4,150 0.1660 1.660 1.600 1.900 1.660 1.660 2,500 1.6600 0.00%
2022-09-19 0 0.166 0.147 0.188 - - 0 0 - 1.660 1.470 1.880 - - 0 - 0.00%
2022-09-16 0 0.166 0.165 0.173 - - 0 0 - 1.660 1.650 1.730 - - 0 - 0.00%
2022-09-15 0 0.166 0.166 0.173 0.165 0.185 2,770,000 471,255 0.1701 1.660 1.660 1.730 1.650 1.850 277,000 1.7013 0.61%
2022-09-14 0 0.165 0.165 0.166 0.165 0.165 15,003 2,475 0.1650 1.650 1.650 1.660 1.650 1.650 1,500 1.6497 -2.94%
2022-09-13 0 0.170 0.165 0.170 - - 0 0 - 1.700 1.650 1.700 - - 0 - -1.16%
2022-09-09 0 0.172 0.161 0.172 0.182 0.182 5,000 910 0.1820 1.720 1.610 1.720 1.820 1.820 500 1.8200 7.50%
2022-09-08 0 0.160 0.160 0.164 0.160 0.164 80,000 12,820 0.1603 1.600 1.600 1.640 1.600 1.640 8,000 1.6025 5.26%
2022-09-07 0 0.152 0.152 0.165 0.145 0.168 3,310,000 548,085 0.1656 1.520 1.520 1.650 1.450 1.680 331,000 1.6558 -7.32%
2022-09-06 0 0.164 0.164 0.173 0.162 0.170 15,000 2,470 0.1647 1.640 1.640 1.730 1.620 1.700 1,500 1.6467 0.00%
2022-09-05 0 0.164 0.164 0.170 0.164 0.165 3,194,250 526,819 0.1649 1.640 1.640 1.700 1.640 1.650 319,425 1.6493 1.23%
2022-09-02 0 0.162 0.162 0.170 - - 100,000 17,100 0.1710 1.620 1.620 1.700 - - 10,000 1.7100 0.00%
2022-09-01 0 0.162 0.159 0.170 0.162 0.171 75,000 12,200 0.1627 1.620 1.590 1.700 1.620 1.710 7,500 1.6267 -4.14%
2022-08-31 0 0.169 0.162 0.169 - - 0 0 - 1.690 1.620 1.690 - - 0 - -0.59%
2022-08-30 0 0.170 0.159 0.171 - - 0 0 - 1.700 1.590 1.710 - - 0 - 0.00%
2022-08-29 0 0.170 0.159 0.171 0.170 0.172 35,000 5,960 0.1703 1.700 1.590 1.710 1.700 1.720 3,500 1.7029 3.66%
2022-08-26 0 0.164 0.164 0.173 0.160 0.180 3,055,000 507,220 0.1660 1.640 1.640 1.730 1.600 1.800 305,500 1.6603 -8.89%
2022-08-25 0 0.180 0.166 0.181 0.170 0.181 30,000 5,255 0.1752 1.800 1.660 1.810 1.700 1.810 3,000 1.7517 5.88%
2022-08-24 0 0.170 0.160 0.193 - - 0 0 - 1.700 1.600 1.930 - - 0 - 0.00%
2022-08-23 0 0.170 0.160 0.170 0.170 0.180 60,000 10,300 0.1717 1.700 1.600 1.700 1.700 1.800 6,000 1.7167 3.03%
2022-08-22 0 0.165 0.152 0.171 - - 0 0 - 1.650 1.520 1.710 - - 0 - 0.00%
2022-08-19 0 0.165 0.165 0.173 0.164 0.164 5,000 820 0.1640 1.650 1.650 1.730 1.640 1.640 500 1.6400 -0.60%
2022-08-18 0 0.166 0.160 0.172 0.166 0.166 10,000 1,660 0.1660 1.660 1.600 1.720 1.660 1.660 1,000 1.6600 1.22%
2022-08-17 0 0.164 0.160 0.173 - - 0 0 - 1.640 1.600 1.730 - - 0 - 0.00%
2022-08-16 0 0.164 0.163 0.173 0.161 0.170 720,000 120,635 0.1675 1.640 1.630 1.730 1.610 1.700 72,000 1.6755 -6.82%
2022-08-15 0 0.176 0.170 0.176 0.170 0.180 25,000 4,410 0.1764 1.760 1.700 1.760 1.700 1.800 2,500 1.7640 9.32%
2022-08-12 0 0.161 0.161 0.180 - - 0 0 - 1.610 1.610 1.800 - - 0 - 0.00%
2022-08-11 0 0.161 0.161 0.180 0.161 0.161 11,000 1,766 0.1605 1.610 1.610 1.800 1.610 1.610 1,100 1.6055 -0.62%
2022-08-10 0 0.162 0.162 0.179 0.161 0.165 130,000 21,310 0.1639 1.620 1.620 1.790 1.610 1.650 13,000 1.6392 -1.82%
2022-08-09 0 0.165 0.165 0.179 0.165 0.165 35,000 5,775 0.1650 1.650 1.650 1.790 1.650 1.650 3,500 1.6500 0.00%
2022-08-08 0 0.165 0.165 0.166 0.165 0.165 10,000 1,650 0.1650 1.650 1.650 1.660 1.650 1.650 1,000 1.6500 -0.60%
2022-08-05 0 0.166 0.166 0.179 0.165 0.165 5,000 825 0.1650 1.660 1.660 1.790 1.650 1.650 500 1.6500 -1.78%
2022-08-04 0 0.169 0.165 0.179 - - 0 0 - 1.690 1.650 1.790 - - 0 - 0.00%
2022-08-03 0 0.169 0.169 0.188 - - 0 0 - 1.690 1.690 1.880 - - 0 - 2.42%
2022-08-02 0 0.165 0.165 0.188 0.165 0.173 24,000 4,077 0.1699 1.650 1.650 1.880 1.650 1.730 2,400 1.6988 -8.33%
2022-08-01 0 0.180 0.172 0.188 - - 0 0 - 1.800 1.720 1.880 - - 0 - 0.00%
2022-07-29 0 0.180 0.175 0.188 0.180 0.180 5,000 900 0.1800 1.800 1.750 1.880 1.800 1.800 500 1.8000 0.00%
2022-07-28 0 0.180 0.176 0.188 0.175 0.180 60,000 10,775 0.1796 1.800 1.760 1.880 1.750 1.800 6,000 1.7958 0.00%
2022-07-27 0 0.180 0.175 0.188 - - 0 0 - 1.800 1.750 1.880 - - 0 - 0.00%
2022-07-26 0 0.180 0.180 0.188 - - 0 0 - 1.800 1.800 1.880 - - 0 - 2.86%
2022-07-25 0 0.175 0.175 0.198 0.175 0.189 120,750 22,662 0.1877 1.750 1.750 1.980 1.750 1.890 12,075 1.8768 -6.42%
2022-07-22 0 0.187 0.175 0.187 - - 0 0 - 1.870 1.750 1.870 - - 0 - 0.00%
2022-07-21 0 0.187 0.177 0.187 0.172 0.188 600,000 104,800 0.1747 1.870 1.770 1.870 1.720 1.880 60,000 1.7467 -1.06%
2022-07-20 0 0.189 0.161 0.189 0.183 0.190 115,000 21,220 0.1845 1.890 1.610 1.890 1.830 1.900 11,500 1.8452 3.28%
2022-07-19 0 0.183 0.183 0.191 0.183 0.183 5,000 915 0.1830 1.830 1.830 1.910 1.830 1.830 500 1.8300 0.00%
2022-07-18 0 0.183 0.183 0.191 - - 0 0 - 1.830 1.830 1.910 - - 0 - 0.00%
2022-07-15 0 0.183 0.183 0.191 - - 2,000 348 0.1740 1.830 1.830 1.910 - - 200 1.7400 0.00%
2022-07-14 0 0.183 0.183 0.191 0.183 0.183 10,750 1,963 0.1826 1.830 1.830 1.910 1.830 1.830 1,075 1.8260 -0.54%
2022-07-13 0 0.184 0.184 0.191 0.183 0.192 591,000 112,693 0.1907 1.840 1.840 1.910 1.830 1.920 59,100 1.9068 0.00%
2022-07-12 0 0.184 0.183 0.193 - - 0 0 - 1.840 1.830 1.930 - - 0 - 0.00%
2022-07-11 0 0.184 0.183 0.193 - - 0 0 - 1.840 1.830 1.930 - - 0 - 0.00%
2022-07-08 0 0.184 0.184 0.193 0.184 0.186 1,690,750 311,206 0.1841 1.840 1.840 1.930 1.840 1.860 169,075 1.8406 -1.08%
2022-07-07 0 0.186 0.186 0.196 0.185 0.186 10,000 1,855 0.1855 1.860 1.860 1.960 1.850 1.860 1,000 1.8550 -6.06%
2022-07-06 0 0.198 0.186 0.200 0.198 0.198 135,000 26,730 0.1980 1.980 1.860 2.000 1.980 1.980 13,500 1.9800 1.02%
2022-07-05 0 0.196 0.185 0.214 0.183 0.199 250,000 48,220 0.1929 1.960 1.850 2.140 1.830 1.990 25,000 1.9288 -0.51%
2022-07-04 0 0.197 0.185 0.200 0.196 0.198 1,576,500 310,580 0.1970 1.970 1.850 2.000 1.960 1.980 157,650 1.9701 6.49%
2022-06-30 0 0.185 0.185 0.195 0.184 0.198 3,300,000 630,195 0.1910 1.850 1.850 1.950 1.840 1.980 330,000 1.9097 -0.54%
2022-06-29 0 0.186 0.186 0.199 0.186 0.186 1,165,000 216,690 0.1860 1.860 1.860 1.990 1.860 1.860 116,500 1.8600 -7.00%
2022-06-28 0 0.200 0.185 0.208 0.200 0.200 5,000 1,000 0.2000 2.000 1.850 2.080 2.000 2.000 500 2.0000 7.53%
2022-06-27 0 0.186 0.186 0.196 0.183 0.189 229,750 42,386 0.1845 1.860 1.860 1.960 1.830 1.890 22,975 1.8449 0.00%
2022-06-24 0 0.186 0.186 0.196 0.185 0.185 17,500 3,225 0.1843 1.860 1.860 1.960 1.850 1.850 1,750 1.8429 -0.53%
2022-06-23 0 0.187 0.186 0.194 0.185 0.187 502,750 93,602 0.1862 1.870 1.860 1.940 1.850 1.870 50,275 1.8618 -1.06%
2022-06-22 0 0.189 0.189 0.194 0.185 0.195 585,250 108,755 0.1858 1.890 1.890 1.940 1.850 1.950 58,525 1.8583 -4.55%
2022-06-21 0 0.198 0.186 0.198 - - 250 46 0.1840 1.980 1.860 1.980 - - 25 1.8400 -1.98%
2022-06-20 0 0.202 0.199 0.203 0.203 0.203 25,500 5,167 0.2026 2.020 1.990 2.030 2.030 2.030 2,550 2.0263 -0.49%
2022-06-17 0 0.203 0.192 0.223 - - 0 0 - 2.030 1.920 2.230 - - 0 - 0.00%
2022-06-16 0 0.203 0.202 0.220 0.200 0.228 890,000 197,180 0.2216 2.030 2.020 2.200 2.000 2.280 89,000 2.2155 -3.33%
2022-06-15 0 0.210 0.200 0.210 0.200 0.210 30,000 6,200 0.2067 2.100 2.000 2.100 2.000 2.100 3,000 2.0667 -8.70%
2022-06-14 0 0.230 0.200 0.230 - - 0 0 - 2.300 2.000 2.300 - - 0 - 0.00%
2022-06-13 0 0.230 0.202 0.230 0.200 0.230 30,750 6,805 0.2213 2.300 2.020 2.300 2.000 2.300 3,075 2.2130 -2.13%
2022-06-10 0 0.235 0.219 0.235 0.216 0.237 121,000 27,690 0.2288 2.350 2.190 2.350 2.160 2.370 12,100 2.2884 15.76%
2022-06-09 0 0.203 0.203 0.207 0.203 0.203 47,000 9,443 0.2009 2.030 2.030 2.070 2.030 2.030 4,700 2.0091 3.57%
2022-06-08 0 0.196 0.183 0.203 0.191 0.203 205,000 41,065 0.2003 1.960 1.830 2.030 1.910 2.030 20,500 2.0032 3.16%
2022-06-07 0 0.190 0.185 0.209 0.185 0.195 63,250 11,952 0.1890 1.900 1.850 2.090 1.850 1.950 6,325 1.8896 2.15%
2022-06-06 0 0.186 0.186 0.195 0.185 0.185 35,000 6,475 0.1850 1.860 1.860 1.950 1.850 1.850 3,500 1.8500 2.20%
2022-06-02 0 0.182 0.181 0.195 0.181 0.197 1,270,000 248,585 0.1957 1.820 1.810 1.950 1.810 1.970 127,000 1.9574 -0.55%
2022-06-01 0 0.183 0.180 0.198 0.183 0.200 935,000 181,245 0.1938 1.830 1.800 1.980 1.830 2.000 93,500 1.9384 -0.54%
2022-05-31 0 0.184 0.180 0.199 0.183 0.184 480,000 88,300 0.1840 1.840 1.800 1.990 1.830 1.840 48,000 1.8396 -0.54%
2022-05-30 0 0.185 0.185 0.209 0.185 0.188 1,570,250 292,658 0.1864 1.850 1.850 2.090 1.850 1.880 157,025 1.8638 -1.07%
2022-05-27 0 0.187 0.186 0.210 0.183 0.210 1,710,000 346,150 0.2024 1.870 1.860 2.100 1.830 2.100 171,000 2.0243 -1.58%
2022-05-26 0 0.190 0.182 0.190 - - 0 0 - 1.900 1.820 1.900 - - 0 - 0.00%
2022-05-25 0 0.190 0.188 0.192 0.183 0.190 1,180,000 215,990 0.1830 1.900 1.880 1.920 1.830 1.900 118,000 1.8304 -4.04%
2022-05-24 0 0.198 0.182 0.198 - - 0 0 - 1.980 1.820 1.980 - - 0 - -9.17%
2022-05-23 0 0.218 - 0.218 - - 3,500 721 0.2060 2.180 - 2.180 - - 350 2.0600 -0.46%
2022-05-20 0 0.219 0.219 0.228 0.199 0.239 2,837,500 620,172 0.2186 2.190 2.190 2.280 1.990 2.390 283,750 2.1856 4.29%
2022-05-19 0 0.210 - 0.210 - - 0 0 - 2.100 - 2.100 - - 0 - -0.47%
2022-05-18 0 0.211 0.199 0.211 0.199 0.220 20,000 4,235 0.2118 2.110 1.990 2.110 1.990 2.200 2,000 2.1175 6.03%
2022-05-17 0 0.199 - 0.199 0.199 0.300 13,500 3,121 0.2312 1.990 - 1.990 1.990 3.000 1,350 2.3119 -1.00%
2022-05-16 0 0.201 - 0.201 0.202 0.204 110,000 22,240 0.2022 2.010 - 2.010 2.020 2.040 11,000 2.0218 1.52%
2022-05-13 0 0.198 - 0.204 - - 0 0 - 1.980 - 2.040 - - 0 - -1.49%
2022-05-12 0 0.201 - - - - 0 0 - 2.010 - - - - 0 - 0.00%
2022-05-11 0 0.201 0.200 - 0.195 0.201 945,000 185,010 0.1958 2.010 2.000 - 1.950 2.010 94,500 1.9578 10.44%
2022-05-10 0 0.182 0.182 0.205 0.182 0.182 5,000 910 0.1820 1.820 1.820 2.050 1.820 1.820 500 1.8200 0.00%
2022-05-06 0 0.182 0.181 0.198 0.182 0.182 195,000 35,490 0.1820 1.820 1.810 1.980 1.820 1.820 19,500 1.8200 1.11%
2022-05-05 0 0.180 0.180 0.198 0.180 0.184 970,000 178,315 0.1838 1.800 1.800 1.980 1.800 1.840 97,000 1.8383 -1.64%
2022-05-04 0 0.183 0.163 0.183 0.182 0.183 50,000 9,105 0.1821 1.830 1.630 1.830 1.820 1.830 5,000 1.8210 -12.02%
2022-05-03 0 0.208 - 0.209 0.208 0.216 37,500 7,765 0.2071 2.080 - 2.090 2.080 2.160 3,750 2.0707 0.00%
2022-04-29 0 0.208 0.182 0.208 - - 0 0 - 2.080 1.820 2.080 - - 0 - 0.00%
2022-04-28 0 0.208 0.208 0.217 - - 0 0 - 2.080 2.080 2.170 - - 0 - 0.48%
2022-04-27 0 0.207 0.207 0.220 0.180 0.204 150,000 29,870 0.1991 2.070 2.070 2.200 1.800 2.040 15,000 1.9913 15.00%
2022-04-26 0 0.180 0.180 0.207 0.180 0.182 24,000 4,342 0.1809 1.800 1.800 2.070 1.800 1.820 2,400 1.8092 -13.46%
2022-04-25 0 0.208 0.106 0.208 - - 0 0 - 2.080 1.060 2.080 - - 0 - 0.00%
2022-04-22 0 0.208 - 0.221 - - 0 0 - 2.080 - 2.210 - - 0 - 0.00%
2022-04-21 0 0.208 - 0.223 0.208 0.208 42,000 8,726 0.2078 2.080 - 2.230 2.080 2.080 4,200 2.0776 0.00%
2022-04-20 0 0.208 0.208 0.223 - - 0 0 - 2.080 2.080 2.230 - - 0 - 0.00%
2022-04-19 0 0.208 0.208 0.227 0.208 0.208 17,000 3,496 0.2056 2.080 2.080 2.270 2.080 2.080 1,700 2.0565 -0.95%
2022-04-14 0 0.210 0.210 0.229 - - 0 0 - 2.100 2.100 2.290 - - 0 - 0.96%
2022-04-13 0 0.208 0.208 0.209 0.208 0.211 120,000 24,980 0.2082 2.080 2.080 2.090 2.080 2.110 12,000 2.0817 2.46%
2022-04-12 0 0.203 0.200 0.210 0.200 0.240 544,000 112,550 0.2069 2.030 2.000 2.100 2.000 2.400 54,400 2.0689 -5.14%
2022-04-11 0 0.214 0.214 0.239 0.204 0.221 193,750 39,965 0.2063 2.140 2.140 2.390 2.040 2.210 19,375 2.0627 -10.83%
2022-04-08 0 0.240 0.230 0.240 - - 0 0 - 2.400 2.300 2.400 - - 0 - 0.00%
2022-04-07 0 0.240 0.231 0.240 0.240 0.245 105,000 25,225 0.2402 2.400 2.310 2.400 2.400 2.450 10,500 2.4024 4.35%
2022-04-06 0 0.230 0.230 0.245 - - 0 0 - 2.300 2.300 2.450 - - 0 - 0.00%
2022-04-04 0 0.230 0.230 0.243 0.225 0.225 13,500 3,000 0.2222 2.300 2.300 2.430 2.250 2.250 1,350 2.2222 0.00%
2022-04-01 0 0.230 0.230 0.243 0.230 0.230 9,500 2,140 0.2253 2.300 2.300 2.430 2.300 2.300 950 2.2526 0.00%
2022-03-31 0 0.230 0.230 0.243 0.230 0.230 100,000 23,000 0.2300 2.300 2.300 2.430 2.300 2.300 10,000 2.3000 0.00%
2022-03-30 0 0.230 0.230 0.239 0.220 0.230 105,000 24,100 0.2295 2.300 2.300 2.390 2.200 2.300 10,500 2.2952 -2.13%
2022-03-29 0 0.235 0.220 0.230 0.235 0.250 55,000 13,005 0.2365 2.350 2.200 2.300 2.350 2.500 5,500 2.3645 -0.42%
2022-03-28 0 0.236 0.220 0.250 - - 0 0 - 2.360 2.200 2.500 - - 0 - 0.00%
2022-03-25 0 0.236 0.235 0.250 0.236 0.236 5,000 1,180 0.2360 2.360 2.350 2.500 2.360 2.360 500 2.3600 0.00%
2022-03-24 0 0.236 0.236 0.249 0.235 0.255 21,250 5,136 0.2417 2.360 2.360 2.490 2.350 2.550 2,125 2.4169 -1.67%
2022-03-23 0 0.240 0.235 0.243 0.240 0.270 35,000 8,750 0.2500 2.400 2.350 2.430 2.400 2.700 3,500 2.5000 2.56%
2022-03-22 0 0.234 0.220 0.255 0.227 0.239 65,000 14,925 0.2296 2.340 2.200 2.550 2.270 2.390 6,500 2.2962 -6.40%
2022-03-21 0 0.250 0.222 0.250 0.260 0.260 40,000 10,400 0.2600 2.500 2.220 2.500 2.600 2.600 4,000 2.6000 3.31%
2022-03-18 0 0.242 0.225 0.242 0.260 0.260 5,000 1,300 0.2600 2.420 2.250 2.420 2.600 2.600 500 2.6000 0.83%
2022-03-17 0 0.240 0.230 0.240 0.220 0.260 92,000 20,518 0.2230 2.400 2.300 2.400 2.200 2.600 9,200 2.2302 9.09%
2022-03-16 0 0.220 0.220 0.270 0.220 0.220 14,750 3,197 0.2167 2.200 2.200 2.700 2.200 2.200 1,475 2.1675 0.00%
2022-03-15 0 0.220 0.213 0.229 0.200 0.250 379,750 91,159 0.2401 2.200 2.130 2.290 2.000 2.500 37,975 2.4005 -4.35%
2022-03-14 0 0.230 - 0.230 - - 0 0 - 2.300 - 2.300 - - 0 - 0.00%
2022-03-11 0 0.230 0.200 0.248 - - 0 0 - 2.300 2.000 2.480 - - 0 - -0.43%
2022-03-10 0 0.231 0.231 0.248 0.231 0.231 9,000 2,043 0.2270 2.310 2.310 2.480 2.310 2.310 900 2.2700 0.00%
2022-03-09 0 0.231 0.226 0.249 - - 0 0 - 2.310 2.260 2.490 - - 0 - 0.00%
2022-03-08 0 0.231 0.231 0.248 0.231 0.231 6,250 1,417 0.2267 2.310 2.310 2.480 2.310 2.310 625 2.2672 -4.94%
2022-03-07 0 0.243 0.231 0.275 - - 2,250 472 0.2098 2.430 2.310 2.750 - - 225 2.0978 0.00%
2022-03-04 0 0.243 0.231 0.265 0.243 0.249 80,000 19,885 0.2486 2.430 2.310 2.650 2.430 2.490 8,000 2.4856 -2.02%
2022-03-03 0 0.248 0.243 0.248 0.248 0.248 5,500 1,359 0.2471 2.480 2.430 2.480 2.480 2.480 550 2.4709 -2.75%
2022-03-02 0 0.255 0.243 0.280 - - 0 0 - 2.550 2.430 2.800 - - 0 - 0.00%
2022-03-01 0 0.255 0.243 0.280 0.230 0.260 95,750 24,239 0.2531 2.550 2.430 2.800 2.300 2.600 9,575 2.5315 -1.92%
2022-02-28 0 0.260 0.242 0.295 - - 0 0 - 2.600 2.420 2.950 - - 0 - 0.00%
2022-02-25 0 0.260 0.260 0.290 - - 0 0 - 2.600 2.600 2.900 - - 0 - 0.00%
2022-02-24 0 0.260 0.242 0.260 - - 0 0 - 2.600 2.420 2.600 - - 0 - -1.89%
2022-02-23 0 0.265 0.244 0.290 - - 0 0 - 2.650 2.440 2.900 - - 0 - 0.00%
2022-02-22 0 0.265 0.265 0.280 0.265 0.265 10,000 2,650 0.2650 2.650 2.650 2.800 2.650 2.650 1,000 2.6500 0.00%
2022-02-21 0 0.265 0.242 0.265 - - 0 0 - 2.650 2.420 2.650 - - 0 - 0.00%
2022-02-18 0 0.265 0.241 0.290 0.265 0.265 5,250 1,380 0.2629 2.650 2.410 2.900 2.650 2.650 525 2.6286 0.00%
2022-02-17 0 0.265 0.225 0.265 0.265 0.265 1,705,000 451,825 0.2650 2.650 2.250 2.650 2.650 2.650 170,500 2.6500 9.96%
2022-02-16 0 0.241 0.225 0.270 - - 0 0 - 2.410 2.250 2.700 - - 0 - 0.00%
2022-02-15 0 0.241 0.241 0.270 0.240 0.241 75,000 18,005 0.2401 2.410 2.410 2.700 2.400 2.410 7,500 2.4007 0.42%
2022-02-14 0 0.240 0.240 0.270 0.240 0.243 16,750 4,031 0.2407 2.400 2.400 2.700 2.400 2.430 1,675 2.4066 -4.00%
2022-02-11 0 0.250 0.243 0.280 - - 0 0 - 2.500 2.430 2.800 - - 0 - 0.00%
2022-02-10 0 0.250 0.250 0.280 0.250 0.255 1,850,000 471,475 0.2549 2.500 2.500 2.800 2.500 2.550 185,000 2.5485 -1.96%
2022-02-09 0 0.255 0.255 0.295 0.236 0.290 22,500 5,837 0.2594 2.550 2.550 2.950 2.360 2.900 2,250 2.5942 -8.93%
2022-02-08 0 0.280 0.237 0.280 0.280 0.280 17,500 4,775 0.2729 2.800 2.370 2.800 2.800 2.800 1,750 2.7286 0.00%
2022-02-07 0 0.280 0.255 0.280 0.280 0.290 100,000 28,725 0.2873 2.800 2.550 2.800 2.800 2.900 10,000 2.8725 18.64%
2022-02-04 0 0.236 0.236 0.255 0.236 0.280 1,755,750 491,238 0.2798 2.360 2.360 2.550 2.360 2.800 175,575 2.7979 0.43%
2022-01-31 0 0.235 0.235 0.285 0.235 0.295 745,000 211,575 0.2840 2.350 2.350 2.850 2.350 2.950 74,500 2.8399 -12.96%
2022-01-28 0 0.270 0.220 0.275 0.200 0.270 386,000 99,490 0.2577 2.700 2.200 2.750 2.000 2.700 38,600 2.5775 3.85%
2022-01-27 0 0.260 0.260 0.285 0.245 0.260 1,970,000 485,300 0.2463 2.600 2.600 2.850 2.450 2.600 197,000 2.4635 0.00%
2022-01-26 0 0.260 0.255 0.270 0.260 0.260 60,000 15,600 0.2600 2.600 2.550 2.700 2.600 2.600 6,000 2.6000 -3.70%
2022-01-25 0 0.270 0.255 0.285 - - 0 0 - 2.700 2.550 2.850 - - 0 - 0.00%
2022-01-24 0 0.270 0.255 0.280 - - 0 0 - 2.700 2.550 2.800 - - 0 - 0.00%
2022-01-21 0 0.270 0.270 0.275 0.260 0.270 505,500 135,755 0.2686 2.700 2.700 2.750 2.600 2.700 50,550 2.6856 0.00%
2022-01-20 0 0.270 0.265 0.290 - - 0 0 - 2.700 2.650 2.900 - - 0 - 0.00%
2022-01-19 0 0.270 0.265 0.290 0.270 0.270 35,000 9,450 0.2700 2.700 2.650 2.900 2.700 2.700 3,500 2.7000 -1.82%
2022-01-18 0 0.275 0.265 0.285 0.275 0.295 245,000 70,875 0.2893 2.750 2.650 2.850 2.750 2.950 24,500 2.8929 1.85%
2022-01-17 0 0.270 0.270 0.295 0.260 0.295 126,000 36,417 0.2890 2.700 2.700 2.950 2.600 2.950 12,600 2.8902 -8.47%
2022-01-14 0 0.295 0.270 0.295 0.270 0.310 26,000 7,355 0.2829 2.950 2.700 2.950 2.700 3.100 2,600 2.8288 11.32%
2022-01-13 0 0.265 0.265 0.315 0.260 0.265 26,000 6,775 0.2606 2.650 2.650 3.150 2.600 2.650 2,600 2.6058 -7.02%
2022-01-12 0 0.285 0.280 0.320 - - 0 0 - 2.850 2.800 3.200 - - 0 - 0.00%
2022-01-11 0 0.285 0.270 0.285 - - 0 0 - 2.850 2.700 2.850 - - 0 - -5.00%
2022-01-10 0 0.300 0.265 0.300 0.255 0.315 320,000 96,475 0.3015 3.000 2.650 3.000 2.550 3.150 32,000 3.0148 5.26%
2022-01-07 0 0.285 0.255 0.285 - - 0 0 - 2.850 2.550 2.850 - - 0 - 0.00%
2022-01-06 0 0.285 0.260 0.285 - - 0 0 - 2.850 2.600 2.850 - - 0 - 0.00%
2022-01-05 0 0.285 0.255 0.300 - - 0 0 - 2.850 2.550 3.000 - - 0 - 0.00%
2022-01-04 0 0.285 0.280 0.300 0.280 0.285 110,000 31,225 0.2839 2.850 2.800 3.000 2.800 2.850 11,000 2.8386 1.79%
2022-01-03 0 0.280 0.260 0.300 - - 0 0 - 2.800 2.600 3.000 - - 0 - 0.00%
2021-12-31 0 0.280 0.275 0.300 - - 0 0 - 2.800 2.750 3.000 - - 0 - 0.00%
2021-12-30 0 0.280 0.265 0.280 - - 0 0 - 2.800 2.650 2.800 - - 0 - 0.00%
2021-12-29 0 0.280 0.265 0.300 0.250 0.280 15,000 3,900 0.2600 2.800 2.650 3.000 2.500 2.800 1,500 2.6000 -1.75%
2021-12-28 0 0.285 0.285 0.300 - - 0 0 - 2.850 2.850 3.000 - - 0 - 0.00%
2021-12-24 0 0.285 0.275 0.290 - - 0 0 - 2.850 2.750 2.900 - - 0 - 0.00%
2021-12-23 0 0.285 0.275 0.290 0.275 0.285 1,815,000 516,725 0.2847 2.850 2.750 2.900 2.750 2.850 181,500 2.8470 3.64%
2021-12-22 0 0.275 0.275 0.280 0.275 0.275 28,750 7,850 0.2730 2.750 2.750 2.800 2.750 2.750 2,875 2.7304 0.00%
2021-12-21 0 0.275 0.270 0.280 0.275 0.275 200,000 55,000 0.2750 2.750 2.700 2.800 2.750 2.750 20,000 2.7500 1.85%
2021-12-20 0 0.270 0.270 0.280 - - 0 0 - 2.700 2.700 2.800 - - 0 - 0.00%
2021-12-17 0 0.270 0.270 0.320 0.270 0.275 45,000 12,350 0.2744 2.700 2.700 3.200 2.700 2.750 4,500 2.7444 -1.82%
2021-12-16 0 0.275 0.275 0.300 0.275 0.280 22,500 6,062 0.2694 2.750 2.750 3.000 2.750 2.800 2,250 2.6942 -3.51%
2021-12-15 0 0.285 0.285 0.300 - - 0 0 - 2.850 2.850 3.000 - - 0 - 5.56%
2021-12-14 0 0.270 0.270 0.290 0.270 0.290 1,000,000 279,800 0.2798 2.700 2.700 2.900 2.700 2.900 100,000 2.7980 -6.90%
2021-12-13 0 0.290 0.290 0.330 - - 0 0 - 2.900 2.900 3.300 - - 0 - 0.00%
2021-12-10 0 0.290 0.290 0.315 0.290 0.290 30,000 8,700 0.2900 2.900 2.900 3.150 2.900 2.900 3,000 2.9000 -9.38%
2021-12-09 0 0.320 0.300 0.320 0.350 0.350 6,500 2,155 0.3315 3.200 3.000 3.200 3.500 3.500 650 3.3154 -5.88%
2021-12-08 0 0.340 0.265 0.340 0.265 0.340 1,530,000 480,300 0.3139 3.400 2.650 3.400 2.650 3.400 153,000 3.1392 25.93%
2021-12-07 0 0.270 0.270 0.290 0.265 0.270 650,000 175,100 0.2694 2.700 2.700 2.900 2.650 2.700 65,000 2.6938 0.00%
2021-12-06 0 0.270 0.265 0.290 - - 1,000 260 0.2600 2.700 2.650 2.900 - - 100 2.6000 0.00%
2021-12-03 0 0.270 0.270 0.310 - - 3,500 840 0.2400 2.700 2.700 3.100 - - 350 2.4000 1.89%
2021-12-02 0 0.265 0.265 0.310 0.260 0.265 190,000 49,725 0.2617 2.650 2.650 3.100 2.600 2.650 19,000 2.6171 0.00%
2021-12-01 0 0.265 0.265 0.310 0.255 0.265 20,000 5,200 0.2600 2.650 2.650 3.100 2.550 2.650 2,000 2.6000 1.92%
2021-11-30 0 0.260 0.260 0.310 0.250 0.270 55,500 14,315 0.2579 2.600 2.600 3.100 2.500 2.700 5,550 2.5793 -10.34%
2021-11-29 0 0.290 0.290 0.310 0.290 0.290 1,785,000 517,650 0.2900 2.900 2.900 3.100 2.900 2.900 178,500 2.9000 0.00%
2021-11-26 0 0.290 0.285 0.310 - - 0 0 - 2.900 2.850 3.100 - - 0 - 0.00%
2021-11-25 0 0.290 0.290 0.320 0.285 0.315 320,000 96,075 0.3002 2.900 2.900 3.200 2.850 3.150 32,000 3.0023 -6.45%
2021-11-24 0 0.310 0.310 0.315 0.250 0.340 1,765,000 556,725 0.3154 3.100 3.100 3.150 2.500 3.400 176,500 3.1542 21.57%
2021-11-23 0 0.255 0.255 0.290 0.255 0.305 2,090,000 627,175 0.3001 2.550 2.550 2.900 2.550 3.050 209,000 3.0008 5.81%
2021-11-22 0 0.241 0.241 0.255 0.238 0.238 10,000 2,380 0.2380 2.410 2.410 2.550 2.380 2.380 1,000 2.3800 1.26%
2021-11-19 0 0.238 - 0.250 0.238 0.255 3,078,250 757,916 0.2462 2.380 - 2.500 2.380 2.550 307,825 2.4622 -4.80%
2021-11-18 0 0.250 0.250 0.320 0.239 0.239 1,765,000 421,835 0.2390 2.500 2.500 3.200 2.390 2.390 176,500 2.3900 -1.96%
2021-11-17 0 0.255 0.255 0.295 0.255 0.280 50,000 13,350 0.2670 2.550 2.550 2.950 2.550 2.800 5,000 2.6700 0.00%
2021-11-16 0 0.255 0.265 0.270 0.244 0.335 1,440,000 441,145 0.3064 2.550 2.650 2.700 2.440 3.350 144,000 3.0635 -1.92%
2021-11-15 0 0.260 0.260 0.340 - - 0 0 - 2.600 2.600 3.400 - - 0 - 0.00%
2021-11-12 0 0.260 0.241 0.300 0.230 0.300 335,000 91,625 0.2735 2.600 2.410 3.000 2.300 3.000 33,500 2.7351 -3.70%
2021-11-11 0 0.270 0.231 0.280 0.265 0.275 275,000 74,850 0.2722 2.700 2.310 2.800 2.650 2.750 27,500 2.7218 -1.82%
2021-11-10 0 0.275 0.230 0.275 0.226 0.275 88,500 20,550 0.2322 2.750 2.300 2.750 2.260 2.750 8,850 2.3220 14.58%
2021-11-09 0 0.240 0.235 0.240 0.222 0.245 130,000 31,980 0.2460 2.400 2.350 2.400 2.220 2.450 13,000 2.4600 3.00%
2021-11-08 0 0.233 0.218 0.245 0.220 0.233 15,000 3,365 0.2243 2.330 2.180 2.450 2.200 2.330 1,500 2.2433 0.00%
2021-11-05 0 0.233 0.233 0.245 0.231 0.231 7,000 1,587 0.2267 2.330 2.330 2.450 2.310 2.310 700 2.2671 1.30%
2021-11-04 0 0.230 0.230 0.245 0.229 0.230 85,000 19,505 0.2295 2.300 2.300 2.450 2.290 2.300 8,500 2.2947 -0.43%
2021-11-03 0 0.231 0.231 0.241 0.231 0.232 1,131,500 262,380 0.2319 2.310 2.310 2.410 2.310 2.320 113,150 2.3189 0.00%
2021-11-02 0 0.231 0.230 0.265 0.229 0.265 110,000 28,800 0.2618 2.310 2.300 2.650 2.290 2.650 11,000 2.6182 -4.15%
2021-11-01 0 0.241 0.240 0.265 0.240 0.241 135,000 32,510 0.2408 2.410 2.400 2.650 2.400 2.410 13,500 2.4081 0.00%
2021-10-29 0 0.241 0.235 0.270 0.241 0.241 5,000 1,205 0.2410 2.410 2.350 2.700 2.410 2.410 500 2.4100 -3.60%
2021-10-28 0 0.250 0.250 0.270 0.250 0.250 1,805,000 451,250 0.2500 2.500 2.500 2.700 2.500 2.500 180,500 2.5000 8.23%
2021-10-27 0 0.231 0.220 0.231 0.230 0.231 110,000 25,380 0.2307 2.310 2.200 2.310 2.300 2.310 11,000 2.3073 0.00%
2021-10-26 0 0.231 0.225 0.248 0.231 0.239 25,500 6,007 0.2356 2.310 2.250 2.480 2.310 2.390 2,550 2.3557 -3.35%
2021-10-25 0 0.239 0.239 0.250 - - 0 0 - 2.390 2.390 2.500 - - 0 - 0.00%
2021-10-22 0 0.239 0.239 0.250 0.239 0.239 40,000 9,560 0.2390 2.390 2.390 2.500 2.390 2.390 4,000 2.3900 0.00%
2021-10-21 0 0.239 0.239 0.250 0.239 0.239 22,500 5,327 0.2368 2.390 2.390 2.500 2.390 2.390 2,250 2.3676 -6.27%
2021-10-20 0 0.255 - 0.255 - - 2,250 483 0.2147 2.550 - 2.550 - - 225 2.1467 0.00%
2021-10-19 0 0.255 0.244 0.255 0.242 0.255 20,000 5,035 0.2518 2.550 2.440 2.550 2.420 2.550 2,000 2.5175 0.00%
2021-10-18 0 0.255 - 0.255 0.255 0.255 10,000 2,550 0.2550 2.550 - 2.550 2.550 2.550 1,000 2.5500 0.00%
2021-10-15 0 0.255 0.235 0.260 0.220 0.265 35,000 8,590 0.2454 2.550 2.350 2.600 2.200 2.650 3,500 2.4543 10.87%
2021-10-12 0 0.230 0.225 0.239 0.206 0.240 66,250 15,350 0.2317 2.300 2.250 2.390 2.060 2.400 6,625 2.3170 -6.12%
2021-10-11 0 0.245 0.245 0.255 0.245 0.255 95,000 24,125 0.2539 2.450 2.450 2.550 2.450 2.550 9,500 2.5395 0.00%
2021-10-08 0 0.245 - 0.255 0.250 0.265 300,000 75,625 0.2521 2.450 - 2.550 2.500 2.650 30,000 2.5208 -7.55%
2021-10-07 0 0.265 - 0.265 - - 0 0 - 2.650 - 2.650 - - 0 - 0.00%
2021-10-06 0 0.265 - 0.265 - - 250 57 0.2280 2.650 - 2.650 - - 25 2.2800 0.00%
2021-10-05 0 0.265 - 0.270 - - 0 0 - 2.650 - 2.700 - - 0 - -1.85%
2021-10-04 0 0.270 - 0.275 - - 0 0 - 2.700 - 2.750 - - 0 - 0.00%
2021-09-30 0 0.270 0.265 0.275 0.270 0.270 65,000 17,550 0.2700 2.700 2.650 2.750 2.700 2.700 6,500 2.7000 5.88%
2021-09-29 0 0.255 0.255 0.280 0.250 0.275 1,004,000 264,617 0.2636 2.550 2.550 2.800 2.500 2.750 100,400 2.6356 -3.77%
2021-09-28 0 0.265 0.265 0.295 0.260 0.265 1,770,000 460,225 0.2600 2.650 2.650 2.950 2.600 2.650 177,000 2.6001 -7.02%
2021-09-27 0 0.285 0.280 0.285 0.265 0.285 30,000 8,050 0.2683 2.850 2.800 2.850 2.650 2.850 3,000 2.6833 3.64%
2021-09-24 0 0.275 0.275 0.300 0.270 0.305 200,000 56,000 0.2800 2.750 2.750 3.000 2.700 3.050 20,000 2.8000 -9.84%
2021-09-23 0 0.305 0.285 0.310 0.305 0.330 355,000 108,750 0.3063 3.050 2.850 3.100 3.050 3.300 35,500 3.0634 -1.61%
2021-09-21 0 0.310 0.295 0.310 0.270 0.310 7,860,000 2,317,575 0.2949 3.100 2.950 3.100 2.700 3.100 786,000 2.9486 24.00%
2021-09-20 0 0.250 0.250 0.300 0.250 0.255 210,000 53,450 0.2545 2.500 2.500 3.000 2.500 2.550 21,000 2.5452 -7.41%
2021-09-17 0 0.270 0.265 0.270 0.260 0.315 1,825,000 561,625 0.3077 2.700 2.650 2.700 2.600 3.150 182,500 3.0774 0.00%
2021-09-16 0 0.270 0.270 0.280 0.260 0.280 65,000 17,550 0.2700 2.700 2.700 2.800 2.600 2.800 6,500 2.7000 -3.57%
2021-09-15 0 0.280 0.280 0.300 0.265 0.280 210,000 56,250 0.2679 2.800 2.800 3.000 2.650 2.800 21,000 2.6786 -6.67%
2021-09-14 0 0.300 - 0.325 0.300 0.300 15,000 4,500 0.3000 3.000 - 3.250 3.000 3.000 1,500 3.0000 0.00%
2021-09-13 0 0.300 0.280 0.300 - - 0 0 - 3.000 2.800 3.000 - - 0 - 0.00%
2021-09-10 0 0.300 0.280 0.310 0.280 0.310 380,000 110,000 0.2895 3.000 2.800 3.100 2.800 3.100 38,000 2.8947 3.45%
2021-09-09 0 0.290 0.280 0.305 0.275 0.290 115,000 32,750 0.2848 2.900 2.800 3.050 2.750 2.900 11,500 2.8478 0.00%
2021-09-08 0 0.290 0.265 0.290 0.295 0.295 15,000 4,425 0.2950 2.900 2.650 2.900 2.950 2.950 1,500 2.9500 0.00%
2021-09-07 0 0.290 0.285 0.300 - - 2,000 530 0.2650 2.900 2.850 3.000 - - 200 2.6500 0.00%
2021-09-06 0 0.290 0.290 0.325 0.280 0.300 178,750 51,600 0.2887 2.900 2.900 3.250 2.800 3.000 17,875 2.8867 3.57%
2021-09-03 0 0.280 0.280 0.290 0.265 0.300 1,142,000 307,195 0.2690 2.800 2.800 2.900 2.650 3.000 114,200 2.6900 -6.67%
2021-09-02 0 0.300 0.300 0.330 0.300 0.345 2,060,000 690,300 0.3351 3.000 3.000 3.300 3.000 3.450 206,000 3.3510 0.00%
2021-09-01 0 0.300 0.300 0.350 0.290 0.355 4,990,000 1,556,850 0.3120 3.000 3.000 3.500 2.900 3.550 499,000 3.1199 -11.76%
2021-08-31 0 0.340 0.300 0.340 0.345 0.345 155,000 53,475 0.3450 3.400 3.000 3.400 3.450 3.450 15,500 3.4500 -1.45%
2021-08-30 0 0.345 0.280 0.345 0.345 0.360 2,000,000 719,850 0.3599 3.450 2.800 3.450 3.450 3.600 200,000 3.5993 15.00%
2021-08-27 0 0.300 0.290 0.300 - - 0 0 - 3.000 2.900 3.000 - - 0 - 0.00%
2021-08-26 0 0.300 0.275 0.340 0.300 0.305 145,000 44,175 0.3047 3.000 2.750 3.400 3.000 3.050 14,500 3.0466 0.00%
2021-08-25 0 0.300 0.280 - 0.255 0.315 285,000 79,350 0.2784 3.000 2.800 - 2.550 3.150 28,500 2.7842 -4.76%
2021-08-24 0 0.315 0.300 0.315 0.300 0.315 42,000 12,860 0.3062 3.150 3.000 3.150 3.000 3.150 4,200 3.0619 5.00%
2021-08-23 0 0.300 0.290 0.315 - - 3,000 810 0.2700 3.000 2.900 3.150 - - 300 2.7000 0.00%
2021-08-20 0 0.300 0.300 0.330 0.300 0.305 470,000 143,125 0.3045 3.000 3.000 3.300 3.000 3.050 47,000 3.0452 -3.23%
2021-08-19 0 0.310 0.305 0.340 0.305 0.345 65,250 21,497 0.3295 3.100 3.050 3.400 3.050 3.450 6,525 3.2946 -1.59%
2021-08-18 0 0.315 0.305 0.340 - - 0 0 - 3.150 3.050 3.400 - - 0 - 0.00%
2021-08-17 0 0.315 0.310 0.330 - - 180 52 0.2889 3.150 3.100 3.300 - - 18 2.8889 0.00%
2021-08-16 0 0.315 0.305 0.340 0.315 0.315 180,000 56,700 0.3150 3.150 3.050 3.400 3.150 3.150 18,000 3.1500 0.00%
2021-08-13 0 0.315 0.310 0.325 0.315 0.315 14,000 4,342 0.3101 3.150 3.100 3.250 3.150 3.150 1,400 3.1014 -5.97%
2021-08-12 0 0.335 0.305 0.340 0.305 0.340 34,250 11,032 0.3221 3.350 3.050 3.400 3.050 3.400 3,425 3.2210 6.35%
2021-08-11 0 0.315 0.300 0.330 - - 0 0 - 3.150 3.000 3.300 - - 0 - 0.00%
2021-08-10 0 0.315 0.300 0.315 0.300 0.315 1,046,750 321,281 0.3069 3.150 3.000 3.150 3.000 3.150 104,675 3.0693 -7.35%
2021-08-09 0 0.340 0.310 0.340 0.300 0.340 2,605,000 869,000 0.3336 3.400 3.100 3.400 3.000 3.400 260,500 3.3359 0.00%
2021-08-06 0 0.340 0.320 0.340 - - 0 0 - 3.400 3.200 3.400 - - 0 - -2.86%
2021-08-05 0 0.350 0.330 0.350 0.345 0.350 2,705,000 933,250 0.3450 3.500 3.300 3.500 3.450 3.500 270,500 3.4501 -2.78%
2021-08-04 0 0.360 0.330 0.375 - - 1,000 310 0.3100 3.600 3.300 3.750 - - 100 3.1000 0.00%
2021-08-03 0 0.360 0.310 0.360 0.330 0.380 595,000 199,150 0.3347 3.600 3.100 3.600 3.300 3.800 59,500 3.3471 9.09%
2021-08-02 0 0.330 0.300 0.335 0.335 0.335 15,000 5,025 0.3350 3.300 3.000 3.350 3.350 3.350 1,500 3.3500 -2.94%
2021-07-30 0 0.340 0.325 0.350 0.340 0.340 55,000 18,700 0.3400 3.400 3.250 3.500 3.400 3.400 5,500 3.4000 0.00%
2021-07-29 0 0.340 0.300 0.340 0.315 0.360 520,000 173,425 0.3335 3.400 3.000 3.400 3.150 3.600 52,000 3.3351 -2.86%
2021-07-28 0 0.350 0.345 0.350 0.335 0.350 55,000 18,445 0.3354 3.500 3.450 3.500 3.350 3.500 5,500 3.3536 4.48%
2021-07-27 0 0.335 0.335 0.340 0.330 0.340 371,500 125,772 0.3386 3.350 3.350 3.400 3.300 3.400 37,150 3.3855 -8.22%
2021-07-26 0 0.365 0.335 0.365 0.330 0.370 1,065,000 389,375 0.3656 3.650 3.350 3.650 3.300 3.700 106,500 3.6561 -1.35%
2021-07-23 0 0.370 0.370 0.375 0.370 0.375 145,500 54,200 0.3725 3.700 3.700 3.750 3.700 3.750 14,550 3.7251 -2.63%
2021-07-22 0 0.380 0.370 0.380 0.370 0.380 107,500 40,475 0.3765 3.800 3.700 3.800 3.700 3.800 10,750 3.7651 0.00%
2021-07-21 0 0.380 0.375 0.380 0.370 0.385 120,500 45,530 0.3778 3.800 3.750 3.800 3.700 3.850 12,050 3.7784 -1.30%
2021-07-20 0 0.385 0.375 0.385 0.370 0.390 386,000 144,300 0.3738 3.850 3.750 3.850 3.700 3.900 38,600 3.7383 4.05%
2021-07-19 0 0.370 0.370 0.375 0.370 0.385 1,530,000 578,900 0.3784 3.700 3.700 3.750 3.700 3.850 153,000 3.7837 -3.90%
2021-07-16 0 0.385 0.385 0.390 0.385 0.390 457,500 177,837 0.3887 3.850 3.850 3.900 3.850 3.900 45,750 3.8871 -3.75%
2021-07-15 0 0.400 0.400 0.410 0.390 0.400 530,000 209,150 0.3946 4.000 4.000 4.100 3.900 4.000 53,000 3.9462 -1.23%
2021-07-14 0 0.405 0.400 0.405 - - 0 0 - 4.050 4.000 4.050 - - 0 - -1.22%
2021-07-13 0 0.410 0.405 0.410 0.395 0.410 160,000 63,325 0.3958 4.100 4.050 4.100 3.950 4.100 16,000 3.9578 1.23%
2021-07-12 0 0.405 0.400 0.405 0.385 0.410 403,000 162,940 0.4043 4.050 4.000 4.050 3.850 4.100 40,300 4.0432 1.25%
2021-07-09 0 0.400 0.385 0.400 0.370 0.400 1,495,000 571,150 0.3820 4.000 3.850 4.000 3.700 4.000 149,500 3.8204 0.00%
2021-07-08 0 0.400 0.385 0.410 0.390 0.400 650,000 255,725 0.3934 4.000 3.850 4.100 3.900 4.000 65,000 3.9342 -1.23%
2021-07-07 0 0.405 0.390 0.405 0.395 0.405 105,000 41,525 0.3955 4.050 3.900 4.050 3.950 4.050 10,500 3.9548 1.25%
2021-07-06 0 0.400 0.400 0.405 0.385 0.400 810,500 319,327 0.3940 4.000 4.000 4.050 3.850 4.000 81,050 3.9399 -1.23%
2021-07-05 0 0.405 0.390 0.405 0.395 0.405 210,000 83,300 0.3967 4.050 3.900 4.050 3.950 4.050 21,000 3.9667 -1.22%
2021-07-02 0 0.410 0.400 0.410 0.380 0.410 240,000 94,450 0.3935 4.100 4.000 4.100 3.800 4.100 24,000 3.9354 3.80%
2021-06-30 0 0.395 0.390 0.400 0.395 0.395 5,000 1,975 0.3950 3.950 3.900 4.000 3.950 3.950 500 3.9500 -2.47%
2021-06-29 0 0.405 0.390 0.400 0.390 0.405 45,000 18,000 0.4000 4.050 3.900 4.000 3.900 4.050 4,500 4.0000 1.25%
2021-06-28 0 0.400 0.390 0.400 0.395 0.405 1,240,000 500,250 0.4034 4.000 3.900 4.000 3.950 4.050 124,000 4.0343 0.00%
2021-06-25 0 0.400 0.390 0.400 0.395 0.405 270,000 106,825 0.3956 4.000 3.900 4.000 3.950 4.050 27,000 3.9565 -2.44%
2021-06-24 0 0.410 0.395 0.410 0.390 0.410 315,000 125,425 0.3982 4.100 3.950 4.100 3.900 4.100 31,500 3.9817 0.00%
2021-06-23 0 0.410 0.390 0.410 0.390 0.410 185,000 72,525 0.3920 4.100 3.900 4.100 3.900 4.100 18,500 3.9203 2.50%
2021-06-22 0 0.400 0.390 0.400 0.390 0.400 310,000 121,000 0.3903 4.000 3.900 4.000 3.900 4.000 31,000 3.9032 0.00%
2021-06-21 0 0.400 0.385 0.405 0.380 0.400 245,000 95,525 0.3899 4.000 3.850 4.050 3.800 4.000 24,500 3.8990 -1.23%
2021-06-18 0 0.405 0.390 0.410 0.390 0.410 47,500 19,037 0.4008 4.050 3.900 4.100 3.900 4.100 4,750 4.0078 1.25%
2021-06-17 0 0.400 0.390 0.400 0.390 0.400 355,000 139,825 0.3939 4.000 3.900 4.000 3.900 4.000 35,500 3.9387 0.00%
2021-06-16 0 0.400 0.390 0.410 0.390 0.440 3,403,500 1,392,552 0.4092 4.000 3.900 4.100 3.900 4.400 340,350 4.0915 0.00%
2021-06-15 0 0.400 0.395 0.400 0.390 0.415 2,925,000 1,187,700 0.4061 4.000 3.950 4.000 3.900 4.150 292,500 4.0605 1.27%
2021-06-11 0 0.395 0.385 0.395 0.380 0.410 1,240,000 492,000 0.3968 3.950 3.850 3.950 3.800 4.100 124,000 3.9677 -8.14%
2021-06-10 0 0.430 0.400 0.435 0.400 0.460 720,000 301,350 0.4185 4.300 4.000 4.350 4.000 4.600 72,000 4.1854 2.38%
2021-06-09 0 0.420 0.400 0.420 0.400 0.420 40,000 16,325 0.4081 4.200 4.000 4.200 4.000 4.200 4,000 4.0813 -1.18%
2021-06-08 0 0.425 0.400 0.425 0.400 0.425 41,750 16,772 0.4017 4.250 4.000 4.250 4.000 4.250 4,175 4.0172 3.66%
2021-06-07 0 0.410 0.385 0.410 0.380 0.420 300,000 117,325 0.3911 4.100 3.850 4.100 3.800 4.200 30,000 3.9108 7.89%
2021-06-04 0 0.380 0.395 0.445 0.380 0.400 127,500 49,650 0.3894 3.800 3.950 4.450 3.800 4.000 12,750 3.8941 -5.00%
2021-06-03 0 0.400 0.420 0.445 0.395 0.445 11,500 4,762 0.4141 4.000 4.200 4.450 3.950 4.450 1,150 4.1409 0.00%
2021-06-02 0 0.400 0.385 0.400 - - 500 185 0.3700 4.000 3.850 4.000 - - 50 3.7000 -1.23%
2021-06-01 0 0.405 0.385 0.410 0.375 0.405 371,000 146,585 0.3951 4.050 3.850 4.100 3.750 4.050 37,100 3.9511 3.85%
2021-05-31 0 0.390 0.370 0.390 0.350 0.420 2,950,000 1,128,100 0.3824 3.900 3.700 3.900 3.500 4.200 295,000 3.8241 -3.70%
2021-05-28 0 0.405 0.385 0.405 0.390 0.405 660,000 260,200 0.3942 4.050 3.850 4.050 3.900 4.050 66,000 3.9424 -2.41%
2021-05-27 0 0.415 0.405 0.420 0.390 0.415 705,000 276,300 0.3919 4.150 4.050 4.200 3.900 4.150 70,500 3.9191 1.22%
2021-05-26 0 0.410 0.395 0.410 0.395 0.420 755,500 302,688 0.4006 4.100 3.950 4.100 3.950 4.200 75,550 4.0065 -2.38%
2021-05-25 0 0.420 0.390 0.420 0.390 0.420 40,000 16,050 0.4013 4.200 3.900 4.200 3.900 4.200 4,000 4.0125 5.00%
2021-05-24 0 0.400 0.420 0.430 0.390 0.420 169,750 68,160 0.4015 4.000 4.200 4.300 3.900 4.200 16,975 4.0153 -2.44%
2021-05-21 0 0.410 0.390 0.415 0.390 0.415 879,500 348,250 0.3960 4.100 3.900 4.150 3.900 4.150 87,950 3.9596 -4.65%
2021-05-20 0 0.430 0.400 0.430 0.395 0.430 640,000 256,525 0.4008 4.300 4.000 4.300 3.950 4.300 64,000 4.0082 6.17%
2021-05-18 0 0.405 0.390 0.405 0.400 0.415 110,000 44,575 0.4052 4.050 3.900 4.050 4.000 4.150 11,000 4.0523 0.00%
2021-05-17 0 0.405 0.390 0.405 0.390 0.435 857,500 348,825 0.4068 4.050 3.900 4.050 3.900 4.350 85,750 4.0679 3.85%
2021-05-14 0 0.390 0.390 0.400 0.385 0.410 2,629,500 1,051,817 0.4000 3.900 3.900 4.000 3.850 4.100 262,950 4.0001 -7.14%
2021-05-13 0 0.420 0.400 0.420 0.410 0.430 4,030,000 1,683,850 0.4178 4.200 4.000 4.200 4.100 4.300 403,000 4.1783 -4.55%
2021-05-12 0 0.440 0.420 0.440 0.420 0.455 1,691,250 729,611 0.4314 4.400 4.200 4.400 4.200 4.550 169,125 4.3140 1.15%
2021-05-11 0 0.435 0.420 0.435 0.415 0.480 3,890,000 1,724,500 0.4433 4.350 4.200 4.350 4.150 4.800 389,000 4.4332 1.16%
2021-05-10 0 0.430 0.430 0.455 0.415 0.440 342,750 145,692 0.4251 4.300 4.300 4.550 4.150 4.400 34,275 4.2507 -1.15%
2021-05-07 0 0.435 0.435 0.440 0.435 0.460 860,250 382,780 0.4450 4.350 4.350 4.400 4.350 4.600 86,025 4.4496 -5.43%
2021-05-06 0 0.460 0.450 0.460 0.450 0.475 675,000 310,375 0.4598 4.600 4.500 4.600 4.500 4.750 67,500 4.5981 -1.08%
2021-05-05 0 0.465 0.465 0.470 0.465 0.520 6,205,000 3,016,450 0.4861 4.650 4.650 4.700 4.650 5.200 620,500 4.8613 -3.12%
2021-05-04 0 0.480 0.470 0.480 0.475 0.490 116,500 56,682 0.4865 4.800 4.700 4.800 4.750 4.900 11,650 4.8654 -1.03%
2021-05-03 0 0.485 0.470 0.485 0.470 0.495 1,690,000 804,150 0.4758 4.850 4.700 4.850 4.700 4.950 169,000 4.7583 -2.02%
2021-04-30 0 0.495 0.480 0.495 0.485 0.560 2,515,000 1,344,650 0.5347 4.950 4.800 4.950 4.850 5.600 251,500 5.3465 -2.94%
2021-04-29 0 0.510 0.480 0.510 0.475 0.570 4,469,000 2,331,340 0.5217 5.100 4.800 5.100 4.750 5.700 446,900 5.2167 4.08%
2021-04-28 0 0.490 0.475 0.490 0.470 0.490 1,722,500 837,887 0.4864 4.900 4.750 4.900 4.700 4.900 172,250 4.8644 1.03%
2021-04-27 0 0.485 0.470 0.485 0.480 0.485 55,000 26,625 0.4841 4.850 4.700 4.850 4.800 4.850 5,500 4.8409 -4.90%
2021-04-26 0 0.510 0.455 0.510 0.445 0.510 680,000 310,525 0.4567 5.100 4.550 5.100 4.450 5.100 68,000 4.5665 10.87%
2021-04-23 0 0.460 0.445 0.460 0.455 0.485 1,008,500 461,495 0.4576 4.600 4.450 4.600 4.550 4.850 100,850 4.5761 -8.00%
2021-04-22 0 0.500 0.475 0.500 0.480 0.500 20,000 9,825 0.4913 5.000 4.750 5.000 4.800 5.000 2,000 4.9125 4.17%
2021-04-21 0 0.480 0.465 0.480 0.480 0.495 45,000 21,675 0.4817 4.800 4.650 4.800 4.800 4.950 4,500 4.8167 0.00%
2021-04-20 0 0.480 0.480 0.485 0.470 0.495 1,123,250 539,735 0.4805 4.800 4.800 4.850 4.700 4.950 112,325 4.8051 -7.69%
2021-04-19 0 0.520 0.500 0.520 0.485 0.520 457,500 225,925 0.4938 5.200 5.000 5.200 4.850 5.200 45,750 4.9383 1.96%
2021-04-16 0 0.510 0.500 0.520 0.490 0.520 532,500 262,662 0.4933 5.100 5.000 5.200 4.900 5.200 53,250 4.9326 -3.77%
2021-04-15 0 0.530 0.490 0.540 0.480 0.540 1,605,000 793,750 0.4945 5.300 4.900 5.400 4.800 5.400 160,500 4.9455 1.92%
2021-04-14 0 0.520 0.510 0.520 0.485 0.520 20,000 9,975 0.4988 5.200 5.100 5.200 4.850 5.200 2,000 4.9875 1.96%
2021-04-13 0 0.510 0.480 0.510 0.455 0.510 2,295,000 1,132,125 0.4933 5.100 4.800 5.100 4.550 5.100 229,500 4.9330 0.00%
2021-04-12 0 0.510 0.495 0.530 0.490 0.530 1,268,500 632,080 0.4983 5.100 4.950 5.300 4.900 5.300 126,850 4.9829 -7.27%
2021-04-09 0 0.550 0.540 0.550 0.520 0.550 365,000 191,500 0.5247 5.500 5.400 5.500 5.200 5.500 36,500 5.2466 1.85%
2021-04-08 0 0.540 0.530 0.540 0.540 0.580 145,000 81,250 0.5603 5.400 5.300 5.400 5.400 5.800 14,500 5.6034 -1.82%
2021-04-07 0 0.550 0.540 0.550 0.510 0.570 629,000 338,740 0.5385 5.500 5.400 5.500 5.100 5.700 62,900 5.3854 7.84%
2021-04-01 0 0.510 0.500 0.510 0.485 0.540 1,027,500 525,275 0.5112 5.100 5.000 5.100 4.850 5.400 102,750 5.1122 -1.92%
2021-03-31 0 0.520 0.510 0.520 0.495 0.520 95,000 47,475 0.4997 5.200 5.100 5.200 4.950 5.200 9,500 4.9974 4.00%
2021-03-30 0 0.500 0.475 0.500 0.455 0.500 78,000 37,780 0.4844 5.000 4.750 5.000 4.550 5.000 7,800 4.8436 0.00%
2021-03-29 0 0.500 0.490 0.500 0.490 0.510 320,000 161,250 0.5039 5.000 4.900 5.000 4.900 5.100 32,000 5.0391 -1.96%
2021-03-26 0 0.510 0.530 0.550 0.480 0.580 2,515,000 1,290,175 0.5130 5.100 5.300 5.500 4.800 5.800 251,500 5.1299 0.00%
2021-03-25 0 0.510 0.530 0.540 0.490 0.510 285,000 142,550 0.5002 5.100 5.300 5.400 4.900 5.100 28,500 5.0018 0.00%
2021-03-24 0 0.510 0.500 0.510 0.500 0.520 222,250 113,123 0.5090 5.100 5.000 5.100 5.000 5.200 22,225 5.0899 -1.92%
2021-03-23 0 0.520 0.510 0.520 0.510 0.530 302,500 157,375 0.5202 5.200 5.100 5.200 5.100 5.300 30,250 5.2025 -3.70%
2021-03-22 0 0.540 0.530 0.540 0.510 0.540 521,000 276,960 0.5316 5.400 5.300 5.400 5.100 5.400 52,100 5.3159 5.88%
2021-03-19 0 0.510 0.500 0.510 0.510 0.550 1,070,000 561,300 0.5246 5.100 5.000 5.100 5.100 5.500 107,000 5.2458 -8.93%
2021-03-18 0 0.560 0.560 0.580 0.540 0.620 1,238,500 715,135 0.5774 5.600 5.600 5.800 5.400 6.200 123,850 5.7742 -5.08%
2021-03-17 0 0.590 0.590 0.600 0.590 0.600 110,000 65,300 0.5936 5.900 5.900 6.000 5.900 6.000 11,000 5.9364 -1.67%
2021-03-16 0 0.600 0.600 0.610 0.600 0.660 1,996,000 1,275,960 0.6393 6.000 6.000 6.100 6.000 6.600 199,600 6.3926 -4.76%
2021-03-15 0 0.630 0.620 0.630 0.540 0.660 4,647,500 2,857,390 0.6148 6.300 6.200 6.300 5.400 6.600 464,750 6.1482 12.50%
2021-03-12 0 0.560 0.550 0.560 0.470 0.620 2,926,500 1,571,355 0.5369 5.600 5.500 5.600 4.700 6.200 292,650 5.3694 7.69%
2021-03-11 0 0.520 0.500 0.520 0.475 0.520 569,000 284,325 0.4997 5.200 5.000 5.200 4.750 5.200 56,900 4.9969 9.47%
2021-03-10 0 0.475 0.470 0.475 0.445 0.500 1,563,250 728,813 0.4662 4.750 4.700 4.750 4.450 5.000 156,325 4.6622 6.74%
2021-03-09 0 0.445 0.430 0.450 0.425 0.465 605,000 269,950 0.4462 4.450 4.300 4.500 4.250 4.650 60,500 4.4620 2.30%
2021-03-08 0 0.435 0.420 0.435 0.410 0.440 690,500 293,675 0.4253 4.350 4.200 4.350 4.100 4.400 69,050 4.2531 -1.14%
2021-03-05 0 0.440 0.405 0.440 0.400 0.440 945,000 379,800 0.4019 4.400 4.050 4.400 4.000 4.400 94,500 4.0190 7.32%
2021-03-04 0 0.410 0.405 0.410 0.400 0.415 640,000 260,000 0.4063 4.100 4.050 4.100 4.000 4.150 64,000 4.0625 -2.38%
2021-03-03 0 0.420 0.415 0.420 0.410 0.420 401,500 167,560 0.4173 4.200 4.150 4.200 4.100 4.200 40,150 4.1733 0.00%
2021-03-02 0 0.420 0.415 0.420 0.405 0.450 825,000 342,275 0.4149 4.200 4.150 4.200 4.050 4.500 82,500 4.1488 3.70%
2021-03-01 0 0.405 0.395 0.405 0.370 0.420 2,418,250 938,658 0.3882 4.050 3.950 4.050 3.700 4.200 241,825 3.8816 -3.57%
2021-02-26 0 0.420 0.405 0.435 0.395 0.440 1,095,000 448,600 0.4097 4.200 4.050 4.350 3.950 4.400 109,500 4.0968 -1.18%
2021-02-25 0 0.425 0.405 0.425 0.370 0.440 2,098,000 862,007 0.4109 4.250 4.050 4.250 3.700 4.400 209,800 4.1087 4.94%
2021-02-24 0 0.405 0.395 0.405 0.345 0.450 1,655,000 650,415 0.3930 4.050 3.950 4.050 3.450 4.500 165,500 3.9300 12.50%
2021-02-23 0 0.360 0.350 0.360 0.345 0.360 131,000 45,755 0.3493 3.600 3.500 3.600 3.450 3.600 13,100 3.4927 0.00%
2021-02-22 0 0.360 0.340 0.360 0.335 0.360 1,027,250 355,401 0.3460 3.600 3.400 3.600 3.350 3.600 102,725 3.4597 0.00%
2021-02-19 0 0.360 0.340 0.360 0.340 0.360 885,000 306,025 0.3458 3.600 3.400 3.600 3.400 3.600 88,500 3.4579 0.00%
2021-02-18 0 0.360 0.345 0.360 0.340 0.360 1,019,750 354,468 0.3476 3.600 3.450 3.600 3.400 3.600 101,975 3.4760 4.35%
2021-02-17 0 0.345 0.340 0.345 0.335 0.345 430,000 146,025 0.3396 3.450 3.400 3.450 3.350 3.450 43,000 3.3959 -1.43%
2021-02-16 0 0.350 0.340 0.350 0.320 0.360 719,000 240,095 0.3339 3.500 3.400 3.500 3.200 3.600 71,900 3.3393 -2.78%
2021-02-11 0 0.360 0.335 0.370 0.330 0.360 436,500 147,572 0.3381 3.600 3.350 3.700 3.300 3.600 43,650 3.3808 9.09%
2021-02-10 0 0.330 0.330 0.345 0.330 0.365 552,500 192,275 0.3480 3.300 3.300 3.450 3.300 3.650 55,250 3.4801 0.00%
2021-02-09 0 0.330 0.315 0.330 0.315 0.355 1,701,000 569,625 0.3349 3.300 3.150 3.300 3.150 3.550 170,100 3.3488 3.13%
2021-02-08 0 0.320 0.310 0.340 0.315 0.340 2,335,000 761,950 0.3263 3.200 3.100 3.400 3.150 3.400 233,500 3.2632 0.00%
2021-02-05 0 0.320 0.315 0.330 0.305 0.330 494,000 157,347 0.3185 3.200 3.150 3.300 3.050 3.300 49,400 3.1852 0.00%
2021-02-04 0 0.320 0.305 0.320 0.305 0.320 625,000 196,150 0.3138 3.200 3.050 3.200 3.050 3.200 62,500 3.1384 1.59%
2021-02-03 0 0.315 0.305 0.315 0.305 0.330 1,134,500 364,700 0.3215 3.150 3.050 3.150 3.050 3.300 113,450 3.2146 -1.56%
2021-02-02 0 0.320 0.305 0.320 0.300 0.330 1,258,000 389,526 0.3096 3.200 3.050 3.200 3.000 3.300 125,800 3.0964 4.92%
2021-02-01 0 0.305 0.300 0.305 0.300 0.340 1,472,000 471,190 0.3201 3.050 3.000 3.050 3.000 3.400 147,200 3.2010 -7.58%
2021-01-29 0 0.330 0.305 0.330 0.295 0.330 7,554,000 2,306,570 0.3053 3.300 3.050 3.300 2.950 3.300 755,400 3.0534 13.79%
2021-01-28 0 0.290 0.290 0.295 0.255 0.320 5,455,000 1,630,600 0.2989 2.900 2.900 2.950 2.550 3.200 545,500 2.9892 -9.38%
2021-01-27 0 0.320 0.320 0.325 0.280 0.330 3,620,000 1,158,700 0.3201 3.200 3.200 3.250 2.800 3.300 362,000 3.2008 -1.54%
2021-01-26 0 0.325 0.315 0.325 0.305 0.355 2,535,000 856,375 0.3378 3.250 3.150 3.250 3.050 3.550 253,500 3.3782 -8.45%
2021-01-25 0 0.355 0.355 0.360 0.345 0.375 2,745,000 977,425 0.3561 3.550 3.550 3.600 3.450 3.750 274,500 3.5607 -2.74%
2021-01-22 0 0.365 0.360 0.365 0.360 0.370 532,000 193,375 0.3635 3.650 3.600 3.650 3.600 3.700 53,200 3.6349 -1.35%
2021-01-21 0 0.370 0.360 0.370 0.365 0.375 841,000 307,930 0.3661 3.700 3.600 3.700 3.650 3.750 84,100 3.6615 -2.63%
2021-01-20 0 0.380 0.375 0.380 0.375 0.390 1,169,500 444,125 0.3798 3.800 3.750 3.800 3.750 3.900 116,950 3.7976 0.00%
2021-01-19 0 0.380 0.375 0.380 0.375 0.390 788,250 300,595 0.3813 3.800 3.750 3.800 3.750 3.900 78,825 3.8134 -1.30%
2021-01-18 0 0.385 0.375 0.385 0.370 0.390 1,006,250 380,637 0.3783 3.850 3.750 3.850 3.700 3.900 100,625 3.7827 1.32%
2021-01-15 0 0.380 0.370 0.385 0.370 0.380 975,750 367,620 0.3768 3.800 3.700 3.850 3.700 3.800 97,575 3.7676 5.56%
2021-01-14 0 0.360 0.360 0.375 0.355 0.395 3,352,000 1,232,170 0.3676 3.600 3.600 3.750 3.550 3.950 335,200 3.6759 -7.69%
2021-01-13 0 0.390 0.390 0.395 0.355 0.405 7,275,500 2,712,015 0.3728 3.900 3.900 3.950 3.550 4.050 727,550 3.7276 2.63%
2021-01-12 0 0.380 0.370 0.380 0.355 0.415 5,281,500 2,002,957 0.3792 3.800 3.700 3.800 3.550 4.150 528,150 3.7924 -2.56%
2021-01-11 0 0.390 0.390 0.400 0.370 0.400 2,817,500 1,079,000 0.3830 3.900 3.900 4.000 3.700 4.000 281,750 3.8296 -4.88%
2021-01-08 0 0.410 0.390 0.410 0.375 0.440 4,354,000 1,726,970 0.3966 4.100 3.900 4.100 3.750 4.400 435,400 3.9664 -3.53%
2021-01-07 0 0.425 0.410 0.425 0.380 0.480 7,364,500 3,060,570 0.4156 4.250 4.100 4.250 3.800 4.800 736,450 4.1558 0.00%
2021-01-06 0 0.425 0.425 0.435 0.425 0.485 3,330,000 1,536,975 0.4616 4.250 4.250 4.350 4.250 4.850 333,000 4.6155 -11.46%
2021-01-05 0 0.480 0.480 0.495 0.480 0.540 4,683,000 2,342,560 0.5002 4.800 4.800 4.950 4.800 5.400 468,300 5.0023 -14.29%
2021-01-04 0 0.560 0.540 0.560 0.490 0.570 6,426,250 3,402,185 0.5294 5.600 5.400 5.600 4.900 5.700 642,625 5.2942 -1.75%
2020-12-31 0 0.570 0.550 0.570 0.570 0.650 4,858,250 3,020,817 0.6218 5.700 5.500 5.700 5.700 6.500 485,825 6.2179 -10.94%
2020-12-30 0 0.640 0.630 0.670 0.630 0.690 19,055,500 12,753,185 0.6693 6.400 6.300 6.700 6.300 6.900 1,905,550 6.6927 -4.48%
2020-12-29 0 0.670 0.670 0.680 0.670 0.720 5,276,750 3,633,582 0.6886 6.700 6.700 6.800 6.700 7.200 527,675 6.8860 -1.47%
2020-12-28 0 0.680 0.680 0.700 0.680 0.710 6,025,000 4,206,450 0.6982 6.800 6.800 7.000 6.800 7.100 602,500 6.9817 -6.85%
2020-12-24 0 0.730 0.730 0.740 0.640 0.740 15,215,750 10,360,940 0.6809 7.300 7.300 7.400 6.400 7.400 1,521,575 6.8094 5.80%
2020-12-23 0 0.690 0.670 0.690 0.660 0.730 16,451,000 11,302,000 0.6870 6.900 6.700 6.900 6.600 7.300 1,645,100 6.8701 -5.48%
2020-12-22 0 0.730 0.710 0.720 0.680 0.770 8,447,500 5,946,200 0.7039 7.300 7.100 7.200 6.800 7.700 844,750 7.0390 -1.35%
2020-12-21 0 0.740 0.730 0.740 0.690 0.750 10,840,000 7,802,300 0.7198 7.400 7.300 7.400 6.900 7.500 1,084,000 7.1977 1.37%
2020-12-18 0 0.730 0.720 0.730 0.680 0.740 7,969,000 5,629,842 0.7065 7.300 7.200 7.300 6.800 7.400 796,900 7.0647 7.35%
2020-12-17 0 0.680 0.680 0.690 0.670 0.700 6,388,000 4,344,570 0.6801 6.800 6.800 6.900 6.700 7.000 638,800 6.8011 0.00%
2020-12-16 0 0.680 0.680 0.700 0.670 0.710 10,666,750 7,379,670 0.6918 6.800 6.800 7.000 6.700 7.100 1,066,675 6.9184 0.00%
2020-12-15 0 0.680 0.660 0.680 0.610 0.690 7,913,250 5,135,833 0.6490 6.800 6.600 6.800 6.100 6.900 791,325 6.4902 9.68%
2020-12-14 0 0.620 0.610 0.620 0.530 0.650 8,312,000 4,613,900 0.5551 6.200 6.100 6.200 5.300 6.500 831,200 5.5509 14.81%
2020-12-11 0 0.540 0.530 0.540 0.520 0.570 8,131,500 4,316,360 0.5308 5.400 5.300 5.400 5.200 5.700 813,150 5.3082 3.85%
2020-12-10 0 0.520 0.510 0.520 0.510 0.530 6,196,250 3,224,627 0.5204 5.200 5.100 5.200 5.100 5.300 619,625 5.2042 -1.89%
2020-12-09 0 0.530 0.510 0.530 0.510 0.530 7,085,000 3,683,900 0.5200 5.300 5.100 5.300 5.100 5.300 708,500 5.1996 1.92%
2020-12-08 0 0.520 0.510 0.520 0.510 0.530 7,820,000 4,071,950 0.5207 5.200 5.100 5.200 5.100 5.300 782,000 5.2071 1.96%
2020-12-07 0 0.510 0.510 0.520 0.510 0.540 8,558,500 4,454,905 0.5205 5.100 5.100 5.200 5.100 5.400 855,850 5.2052 0.00%
2020-12-04 0 0.510 0.510 0.520 0.510 0.550 7,316,500 3,834,360 0.5241 5.100 5.100 5.200 5.100 5.500 731,650 5.2407 2.00%
2020-12-03 0 0.500 0.500 0.520 0.500 0.540 9,986,250 5,254,273 0.5262 5.000 5.000 5.200 5.000 5.400 998,625 5.2615 -3.85%
2020-12-02 0 0.520 0.520 0.540 0.500 0.580 22,590,250 11,631,427 0.5149 5.200 5.200 5.400 5.000 5.800 2,259,025 5.1489 -10.34%
2020-12-01 0 0.580 0.550 0.580 0.540 0.600 12,139,750 6,864,327 0.5654 5.800 5.500 5.800 5.400 6.000 1,213,975 5.6544 3.57%
2020-11-30 0 0.560 0.550 0.560 0.475 0.560 11,000,000 5,665,925 0.5151 5.600 5.500 5.600 4.750 5.600 1,100,000 5.1508 3.70%
2020-11-27 0 0.540 0.540 0.550 0.510 0.590 17,270,250 9,164,170 0.5306 5.400 5.400 5.500 5.100 5.900 1,727,025 5.3063 -3.57%
2020-11-26 0 0.560 0.540 0.560 0.485 0.600 4,159,000 2,369,600 0.5698 5.600 5.400 5.600 4.850 6.000 415,900 5.6975 15.46%
2020-11-25 0 0.485 0.480 0.495 0.475 0.520 4,549,500 2,229,382 0.4900 4.850 4.800 4.950 4.750 5.200 454,950 4.9003 -6.73%
2020-11-24 0 0.520 0.510 0.520 0.450 0.570 10,936,250 5,573,116 0.5096 5.200 5.100 5.200 4.500 5.700 1,093,625 5.0960 6.12%
2020-11-23 0 0.490 0.485 0.490 0.380 0.490 12,535,000 5,542,058 0.4421 4.900 4.850 4.900 3.800 4.900 1,253,500 4.4213 28.95%
2020-11-20 0 0.380 0.375 0.380 0.300 0.420 19,793,000 6,892,975 0.3483 3.800 3.750 3.800 3.000 4.200 1,979,300 3.4825 28.81%
2020-11-19 0 0.295 0.275 0.295 0.250 0.300 3,028,000 857,265 0.2831 2.950 2.750 2.950 2.500 3.000 302,800 2.8311 22.92%
2020-11-18 0 0.240 0.234 0.248 0.215 0.245 1,870,000 439,220 0.2349 2.400 2.340 2.480 2.150 2.450 187,000 2.3488 11.63%
2020-11-17 0 0.215 0.215 - 0.215 0.218 77,500 16,667 0.2151 2.150 2.150 - 2.150 2.180 7,750 2.1506 -2.27%
2020-11-16 0 0.220 0.222 0.224 0.217 0.242 1,675,000 374,355 0.2235 2.200 2.220 2.240 2.170 2.420 167,500 2.2350 0.46%
2020-11-13 0 0.219 0.219 0.220 0.208 0.220 109,500 23,765 0.2170 2.190 2.190 2.200 2.080 2.200 10,950 2.1703 0.92%
2020-11-12 0 0.217 0.206 0.217 0.205 0.218 267,000 57,241 0.2144 2.170 2.060 2.170 2.050 2.180 26,700 2.1439 4.33%
2020-11-11 0 0.208 0.208 0.230 0.205 0.209 220,000 45,760 0.2080 2.080 2.080 2.300 2.050 2.090 22,000 2.0800 1.46%
2020-11-10 0 0.205 0.205 - 0.205 0.208 126,500 26,101 0.2063 2.050 2.050 - 2.050 2.080 12,650 2.0633 0.00%
2020-11-09 0 0.205 0.205 0.210 0.205 0.210 210,000 43,125 0.2054 2.050 2.050 2.100 2.050 2.100 21,000 2.0536 0.00%
2020-11-06 0 0.205 0.205 0.213 0.200 0.213 108,500 22,130 0.2040 2.050 2.050 2.130 2.000 2.130 10,850 2.0396 1.49%
2020-11-05 0 0.202 0.202 0.213 0.201 0.214 130,000 27,205 0.2093 2.020 2.020 2.130 2.010 2.140 13,000 2.0927 -3.81%
2020-11-04 0 0.210 0.206 - 0.210 0.210 5,000 1,050 0.2100 2.100 2.060 - 2.100 2.100 500 2.1000 0.96%
2020-11-03 0 0.208 0.208 0.230 0.206 0.208 202,500 41,845 0.2066 2.080 2.080 2.300 2.060 2.080 20,250 2.0664 1.96%
2020-11-02 0 0.204 0.204 0.219 0.203 0.220 301,500 65,674 0.2178 2.040 2.040 2.190 2.030 2.200 30,150 2.1782 -6.42%
2020-10-30 0 0.218 0.205 0.218 0.219 0.219 50,000 10,950 0.2190 2.180 2.050 2.180 2.190 2.190 5,000 2.1900 -0.91%
2020-10-29 0 0.220 0.220 0.229 0.220 0.221 190,500 41,940 0.2202 2.200 2.200 2.290 2.200 2.210 19,050 2.2016 0.00%
2020-10-28 0 0.220 0.212 0.221 0.203 0.221 278,500 60,015 0.2155 2.200 2.120 2.210 2.030 2.210 27,850 2.1549 -3.51%
2020-10-27 0 0.228 0.218 0.228 0.230 0.230 100,000 23,000 0.2300 2.280 2.180 2.280 2.300 2.300 10,000 2.3000 0.44%
2020-10-23 0 0.227 0.208 0.228 - - 0 0 - 2.270 2.080 2.280 - - 0 - 0.00%
2020-10-22 0 0.227 0.202 0.227 0.200 0.228 8,571,000 1,800,015 0.2100 2.270 2.020 2.270 2.000 2.280 857,100 2.1001 8.10%
2020-10-21 0 0.210 0.210 0.239 0.210 0.240 1,121,000 263,470 0.2350 2.100 2.100 2.390 2.100 2.400 112,100 2.3503 3.45%
2020-10-20 0 0.203 0.203 0.205 0.203 0.204 129,250 26,222 0.2029 2.030 2.030 2.050 2.030 2.040 12,925 2.0288 7.41%
2020-10-19 0 0.189 0.189 0.205 0.189 0.189 8,000 1,487 0.1859 1.890 1.890 2.050 1.890 1.890 800 1.8588 -7.80%
2020-10-16 0 0.205 0.205 0.219 0.200 0.219 184,000 37,173 0.2020 2.050 2.050 2.190 2.000 2.190 18,400 2.0203 2.50%
2020-10-15 0 0.200 0.199 0.219 0.200 0.201 605,000 121,045 0.2001 2.000 1.990 2.190 2.000 2.010 60,500 2.0007 -0.50%
2020-10-14 0 0.201 0.201 0.210 - - 0 0 - 2.010 2.010 2.100 - - 0 - 0.50%
2020-10-12 0 0.200 0.200 0.219 0.189 0.200 5,130,000 1,025,910 0.2000 2.000 2.000 2.190 1.890 2.000 513,000 1.9998 0.00%
2020-10-09 0 0.200 0.191 0.207 0.200 0.220 599,750 121,407 0.2024 2.000 1.910 2.070 2.000 2.200 59,975 2.0243 -10.71%
2020-10-08 0 0.224 0.202 0.224 0.200 0.224 200,000 41,290 0.2065 2.240 2.020 2.240 2.000 2.240 20,000 2.0645 12.00%
2020-10-07 0 0.200 0.200 0.225 0.199 0.200 3,620,000 723,900 0.2000 2.000 2.000 2.250 1.990 2.000 362,000 1.9997 0.00%
2020-10-06 0 0.200 0.196 0.200 0.195 0.255 5,603,749 1,141,022 0.2036 2.000 1.960 2.000 1.950 2.550 560,375 2.0362 -2.44%
2020-10-05 0 0.205 0.205 0.250 0.200 0.203 49,000 9,827 0.2006 2.050 2.050 2.500 2.000 2.030 4,900 2.0055 1.99%
2020-09-30 0 0.201 0.200 0.255 0.187 0.201 310,000 60,165 0.1941 2.010 2.000 2.550 1.870 2.010 31,000 1.9408 2.55%
2020-09-29 0 0.196 0.195 0.260 0.189 0.196 147,500 28,825 0.1954 1.960 1.950 2.600 1.890 1.960 14,750 1.9542 3.16%
2020-09-28 0 0.190 0.190 0.195 0.189 0.190 120,000 22,860 0.1905 1.900 1.900 1.950 1.890 1.900 12,000 1.9050 -1.04%
2020-09-25 0 0.192 0.191 0.260 0.192 0.192 10,000 1,920 0.1920 1.920 1.910 2.600 1.920 1.920 1,000 1.9200 -1.03%
2020-09-24 0 0.194 0.191 0.194 - - 1,000 187 0.1870 1.940 1.910 1.940 - - 100 1.8700 0.00%
2020-09-23 0 0.194 0.193 0.238 0.193 0.194 55,000 10,640 0.1935 1.940 1.930 2.380 1.930 1.940 5,500 1.9345 1.57%
2020-09-22 0 0.191 0.190 0.194 0.191 0.195 222,500 42,922 0.1929 1.910 1.900 1.940 1.910 1.950 22,250 1.9291 -1.55%
2020-09-21 0 0.194 0.193 0.250 0.193 0.194 118,500 22,935 0.1935 1.940 1.930 2.500 1.930 1.940 11,850 1.9354 0.00%
2020-09-18 0 0.194 0.194 0.215 0.194 0.196 15,000 2,920 0.1947 1.940 1.940 2.150 1.940 1.960 1,500 1.9467 0.52%
2020-09-17 0 0.193 0.193 0.250 0.190 0.193 13,000 2,455 0.1888 1.930 1.930 2.500 1.900 1.930 1,300 1.8885 1.58%
2020-09-16 0 0.190 0.190 0.201 0.190 0.190 100,000 19,000 0.1900 1.900 1.900 2.010 1.900 1.900 10,000 1.9000 -0.52%
2020-09-15 0 0.191 0.190 0.210 0.187 0.200 335,000 64,430 0.1923 1.910 1.900 2.100 1.870 2.000 33,500 1.9233 0.53%
2020-09-14 0 0.190 0.190 0.191 0.189 0.191 190,500 36,080 0.1894 1.900 1.900 1.910 1.890 1.910 19,050 1.8940 -1.55%
2020-09-11 0 0.193 0.193 0.208 0.193 0.208 155,000 30,110 0.1943 1.930 1.930 2.080 1.930 2.080 15,500 1.9426 0.00%
2020-09-10 0 0.193 0.192 0.200 0.190 0.213 275,500 55,635 0.2019 1.930 1.920 2.000 1.900 2.130 27,550 2.0194 -3.50%
2020-09-09 0 0.200 0.150 0.212 0.196 0.220 650,000 138,770 0.2135 2.000 1.500 2.120 1.960 2.200 65,000 2.1349 -8.26%
2020-09-08 0 0.218 0.216 0.239 0.218 0.220 526,750 114,914 0.2182 2.180 2.160 2.390 2.180 2.200 52,675 2.1816 -0.91%
2020-09-07 0 0.220 0.220 0.247 - - 0 0 - 2.200 2.200 2.470 - - 0 - 0.00%
2020-09-04 0 0.220 0.220 0.230 0.219 0.231 525,000 119,990 0.2286 2.200 2.200 2.300 2.190 2.310 52,500 2.2855 -0.45%
2020-09-03 0 0.221 0.221 0.244 0.220 0.221 1,465,000 322,480 0.2201 2.210 2.210 2.440 2.200 2.210 146,500 2.2012 -7.92%
2020-09-02 0 0.240 0.221 0.260 0.203 0.245 753,500 169,333 0.2247 2.400 2.210 2.600 2.030 2.450 75,350 2.2473 8.11%
2020-09-01 0 0.222 0.220 0.235 0.221 0.246 1,591,250 355,818 0.2236 2.220 2.200 2.350 2.210 2.460 159,125 2.2361 -9.76%
2020-08-31 0 0.246 0.231 0.255 0.224 0.255 1,430,750 329,281 0.2301 2.460 2.310 2.550 2.240 2.550 143,075 2.3015 14.42%
2020-08-28 0 0.215 0.212 0.215 0.210 0.220 316,750 68,156 0.2152 2.150 2.120 2.150 2.100 2.200 31,675 2.1517 0.00%
2020-08-27 0 0.215 0.051 0.250 0.215 0.300 1,973,000 480,920 0.2438 2.150 0.510 2.500 2.150 3.000 197,300 2.4375 -6.52%
2020-08-26 0 0.230 0.200 0.270 0.220 0.250 600,000 137,890 0.2298 2.300 2.000 2.700 2.200 2.500 60,000 2.2982 -8.00%
2020-08-25 0 0.250 0.250 0.265 0.250 0.265 38,000 9,745 0.2564 2.500 2.500 2.650 2.500 2.650 3,800 2.5645 -3.85%
2020-08-24 0 0.260 0.255 0.260 0.255 0.275 163,000 43,670 0.2679 2.600 2.550 2.600 2.550 2.750 16,300 2.6791 -5.45%
2020-08-21 0 0.275 0.246 0.275 0.240 0.280 387,000 101,883 0.2633 2.750 2.460 2.750 2.400 2.800 38,700 2.6326 14.58%
2020-08-20 0 0.240 0.240 0.244 0.238 0.245 527,250 126,565 0.2400 2.400 2.400 2.440 2.380 2.450 52,725 2.4005 0.84%
2020-08-19 0 0.238 0.238 0.246 - - 0 0 - 2.380 2.380 2.460 - - 0 - 1.28%
2020-08-18 0 0.235 0.235 0.240 0.233 0.247 85,500 20,480 0.2395 2.350 2.350 2.400 2.330 2.470 8,550 2.3953 -4.86%
2020-08-17 0 0.247 0.236 0.247 - - 1,500 324 0.2160 2.470 2.360 2.470 - - 150 2.1600 0.00%
2020-08-14 0 0.247 0.242 0.247 0.241 0.247 12,250 2,968 0.2423 2.470 2.420 2.470 2.410 2.470 1,225 2.4229 0.00%
2020-08-13 0 0.247 0.240 0.247 0.244 0.247 30,000 7,365 0.2455 2.470 2.400 2.470 2.440 2.470 3,000 2.4550 4.22%
2020-08-12 0 0.237 0.237 0.247 0.235 0.240 314,000 74,410 0.2370 2.370 2.370 2.470 2.350 2.400 31,400 2.3697 -1.66%
2020-08-11 0 0.241 0.241 0.247 0.240 0.247 982,500 238,948 0.2432 2.410 2.410 2.470 2.400 2.470 98,250 2.4320 -1.63%
2020-08-10 0 0.245 0.245 0.249 0.245 0.246 60,291,000 13,271,495 0.2201 2.450 2.450 2.490 2.450 2.460 6,029,100 2.2012 -1.21%
2020-08-07 0 0.248 0.248 0.255 0.248 0.260 306,000 78,020 0.2550 2.480 2.480 2.550 2.480 2.600 30,600 2.5497 -0.80%
2020-08-06 0 0.250 0.246 0.255 0.245 0.250 270,000 67,425 0.2497 2.500 2.460 2.550 2.450 2.500 27,000 2.4972 0.81%
2020-08-05 0 0.248 0.243 0.248 0.248 0.248 15,000 3,720 0.2480 2.480 2.430 2.480 2.480 2.480 1,500 2.4800 0.00%
2020-08-04 0 0.248 0.245 0.248 0.245 0.248 1,675,000 410,470 0.2451 2.480 2.450 2.480 2.450 2.480 167,500 2.4506 2.48%
2020-08-03 0 0.242 0.242 0.246 0.240 0.246 60,100,750 13,224,266 0.2200 2.420 2.420 2.460 2.400 2.460 6,010,075 2.2003 -1.63%
2020-07-31 0 0.246 0.243 0.247 0.242 0.247 120,000 29,371 0.2448 2.460 2.430 2.470 2.420 2.470 12,000 2.4476 -0.40%
2020-07-30 0 0.247 0.240 0.247 - - 0 0 - 2.470 2.400 2.470 - - 0 - 0.00%
2020-07-29 0 0.247 0.245 0.248 0.238 0.247 452,500 109,895 0.2429 2.470 2.450 2.480 2.380 2.470 45,250 2.4286 -1.20%
2020-07-28 0 0.250 0.246 0.250 0.247 0.260 62,250 15,650 0.2514 2.500 2.460 2.500 2.470 2.600 6,225 2.5141 0.00%
2020-07-27 0 0.250 0.245 0.250 0.242 0.250 466,500 114,854 0.2462 2.500 2.450 2.500 2.420 2.500 46,650 2.4620 1.63%
2020-07-24 0 0.246 0.246 0.249 0.245 0.248 45,000 11,065 0.2459 2.460 2.460 2.490 2.450 2.480 4,500 2.4589 0.41%
2020-07-23 0 0.245 0.245 0.249 0.242 0.248 202,500 49,665 0.2453 2.450 2.450 2.490 2.420 2.480 20,250 2.4526 -1.61%
2020-07-22 0 0.249 0.246 0.249 0.245 0.249 235,000 57,610 0.2451 2.490 2.460 2.490 2.450 2.490 23,500 2.4515 1.63%
2020-07-21 0 0.245 0.245 0.250 0.245 0.255 268,500 66,642 0.2482 2.450 2.450 2.500 2.450 2.550 26,850 2.4820 1.24%
2020-07-20 0 0.242 0.242 0.249 0.240 0.255 336,000 82,320 0.2450 2.420 2.420 2.490 2.400 2.550 33,600 2.4500 -3.20%
2020-07-17 0 0.250 0.245 0.250 0.245 0.255 6,312,000 1,578,085 0.2500 2.500 2.450 2.500 2.450 2.550 631,200 2.5001 0.00%
2020-07-16 0 0.250 0.246 0.255 0.250 0.250 4,012,500 1,003,100 0.2500 2.500 2.460 2.550 2.500 2.500 401,250 2.4999 -3.85%
2020-07-15 0 0.260 0.249 0.260 0.242 0.260 42,500 10,432 0.2455 2.600 2.490 2.600 2.420 2.600 4,250 2.4546 4.84%
2020-07-14 0 0.248 0.248 0.250 0.241 0.248 253,000 62,261 0.2461 2.480 2.480 2.500 2.410 2.480 25,300 2.4609 -0.40%
2020-07-13 0 0.249 0.248 0.250 0.242 0.249 14,750 3,571 0.2421 2.490 2.480 2.500 2.420 2.490 1,475 2.4210 -0.40%
2020-07-10 0 0.250 0.244 0.295 0.249 0.250 1,060,000 264,800 0.2498 2.500 2.440 2.950 2.490 2.500 106,000 2.4981 0.00%
2020-07-09 0 0.250 0.250 0.255 0.249 0.255 2,165,000 541,215 0.2500 2.500 2.500 2.550 2.490 2.550 216,500 2.4998 -1.96%
2020-07-08 0 0.255 0.244 0.255 0.243 0.255 113,750 27,728 0.2438 2.550 2.440 2.550 2.430 2.550 11,375 2.4376 2.82%
2020-07-07 0 0.248 0.245 0.249 0.234 0.250 477,000 117,465 0.2463 2.480 2.450 2.490 2.340 2.500 47,700 2.4626 0.40%
2020-07-06 0 0.247 0.241 0.247 0.243 0.247 152,000 36,856 0.2425 2.470 2.410 2.470 2.430 2.470 15,200 2.4247 1.65%
2020-07-03 0 0.243 0.243 0.248 0.243 0.245 534,000 130,424 0.2442 2.430 2.430 2.480 2.430 2.450 53,400 2.4424 -0.41%
2020-07-02 0 0.244 0.244 0.249 0.240 0.248 635,500 155,196 0.2442 2.440 2.440 2.490 2.400 2.480 63,550 2.4421 -1.61%
2020-06-30 0 0.248 0.243 0.248 0.244 0.248 11,500 2,820 0.2452 2.480 2.430 2.480 2.440 2.480 1,150 2.4522 0.40%
2020-06-29 0 0.247 0.243 0.248 0.247 0.247 195,000 48,165 0.2470 2.470 2.430 2.480 2.470 2.470 19,500 2.4700 -0.40%
2020-06-26 0 0.248 0.245 0.250 0.241 0.248 105,000 25,830 0.2460 2.480 2.450 2.500 2.410 2.480 10,500 2.4600 2.90%
2020-06-24 0 0.241 0.241 0.245 0.241 0.260 1,368,750 335,076 0.2448 2.410 2.410 2.450 2.410 2.600 136,875 2.4480 -3.60%
2020-06-23 0 0.250 0.249 0.255 0.241 0.250 214,250 52,709 0.2460 2.500 2.490 2.550 2.410 2.500 21,425 2.4602 1.63%
2020-06-22 0 0.246 0.246 0.250 0.245 0.248 55,500 13,615 0.2453 2.460 2.460 2.500 2.450 2.480 5,550 2.4532 -1.60%
2020-06-19 0 0.250 0.246 0.255 0.248 0.250 490,000 122,405 0.2498 2.500 2.460 2.550 2.480 2.500 49,000 2.4981 0.40%
2020-06-18 0 0.249 0.241 0.249 0.240 0.249 49,000 11,848 0.2418 2.490 2.410 2.490 2.400 2.490 4,900 2.4180 1.63%
2020-06-17 0 0.245 0.245 0.246 0.241 0.245 100,000 24,310 0.2431 2.450 2.450 2.460 2.410 2.450 10,000 2.4310 -1.21%
2020-06-16 0 0.248 0.245 0.248 0.244 0.249 149,500 36,602 0.2448 2.480 2.450 2.480 2.440 2.490 14,950 2.4483 0.40%
2020-06-15 0 0.247 0.238 0.248 - - 0 0 - 2.470 2.380 2.480 - - 0 - -0.40%
2020-06-12 0 0.248 0.244 0.248 0.238 0.248 122,000 29,119 0.2387 2.480 2.440 2.480 2.380 2.480 12,200 2.3868 0.81%
2020-06-11 0 0.246 0.238 0.248 0.238 0.247 17,000 4,028 0.2369 2.460 2.380 2.480 2.380 2.470 1,700 2.3694 -1.60%
2020-06-10 0 0.250 0.247 0.250 0.238 0.255 62,750 15,419 0.2457 2.500 2.470 2.500 2.380 2.550 6,275 2.4572 -1.96%
2020-06-09 0 0.255 0.237 0.255 0.238 0.255 60,000 14,465 0.2411 2.550 2.370 2.550 2.380 2.550 6,000 2.4108 2.00%
2020-06-08 0 0.250 0.238 0.255 0.236 0.250 85,500 20,395 0.2385 2.500 2.380 2.550 2.360 2.500 8,550 2.3854 3.31%
2020-06-05 0 0.242 0.240 0.242 0.242 0.242 15,000 3,620 0.2413 2.420 2.400 2.420 2.420 2.420 1,500 2.4133 0.83%
2020-06-04 0 0.240 0.233 0.240 0.234 0.250 50,000 11,802 0.2360 2.400 2.330 2.400 2.340 2.500 5,000 2.3604 0.00%
2020-06-03 0 0.240 0.232 0.240 0.232 0.244 15,000 3,595 0.2397 2.400 2.320 2.400 2.320 2.440 1,500 2.3967 -1.64%
2020-06-02 0 0.244 0.232 0.245 0.232 0.244 133,500 32,148 0.2408 2.440 2.320 2.450 2.320 2.440 13,350 2.4081 -0.41%
2020-06-01 0 0.245 0.236 0.245 0.235 0.250 160,250 39,656 0.2475 2.450 2.360 2.450 2.350 2.500 16,025 2.4746 4.26%
2020-05-29 0 0.235 0.241 0.249 0.235 0.250 283,000 67,293 0.2378 2.350 2.410 2.490 2.350 2.500 28,300 2.3778 -6.00%
2020-05-28 0 0.250 0.240 0.250 0.249 0.255 105,500 26,688 0.2530 2.500 2.400 2.500 2.490 2.550 10,550 2.5297 0.00%
2020-05-27 0 0.250 0.238 0.250 0.249 0.270 789,000 202,095 0.2561 2.500 2.380 2.500 2.490 2.700 78,900 2.5614 -7.41%
2020-05-26 0 0.270 0.265 0.270 0.265 0.285 756,500 204,575 0.2704 2.700 2.650 2.700 2.650 2.850 75,650 2.7042 -6.90%
2020-05-25 0 0.290 0.245 0.290 0.235 0.290 1,746,000 481,317 0.2757 2.900 2.450 2.900 2.350 2.900 174,600 2.7567 16.94%
2020-05-22 0 0.248 0.241 0.250 0.241 0.255 655,000 157,705 0.2408 2.480 2.410 2.500 2.410 2.550 65,500 2.4077 0.00%
2020-05-21 0 0.248 0.240 0.250 0.255 0.260 660,000 169,600 0.2570 2.480 2.400 2.500 2.550 2.600 66,000 2.5697 -2.75%
2020-05-20 0 0.255 0.255 0.260 0.250 0.260 608,000 153,895 0.2531 2.550 2.550 2.600 2.500 2.600 60,800 2.5312 2.00%
2020-05-19 0 0.250 0.245 0.250 0.246 0.260 330,000 82,255 0.2493 2.500 2.450 2.500 2.460 2.600 33,000 2.4926 0.40%
2020-05-18 0 0.249 0.245 0.250 0.232 0.255 1,004,000 251,257 0.2503 2.490 2.450 2.500 2.320 2.550 100,400 2.5026 1.63%
2020-05-15 0 0.245 0.237 0.250 0.233 0.249 115,750 28,318 0.2446 2.450 2.370 2.500 2.330 2.490 11,575 2.4465 -2.00%
2020-05-14 0 0.250 0.244 0.250 0.244 0.250 53,500 13,112 0.2451 2.500 2.440 2.500 2.440 2.500 5,350 2.4508 0.00%
2020-05-13 0 0.250 0.235 0.250 0.230 0.250 562,700 132,902 0.2362 2.500 2.350 2.500 2.300 2.500 56,270 2.3619 4.17%
2020-05-12 0 0.240 0.239 0.240 0.233 0.255 970,000 228,345 0.2354 2.400 2.390 2.400 2.330 2.550 97,000 2.3541 -5.88%
2020-05-11 0 0.255 0.248 0.255 0.248 0.255 87,000 21,665 0.2490 2.550 2.480 2.550 2.480 2.550 8,700 2.4902 0.00%
2020-05-08 0 0.255 0.236 0.255 0.231 0.255 197,500 48,877 0.2475 2.550 2.360 2.550 2.310 2.550 19,750 2.4748 0.00%
2020-05-07 0 0.255 0.249 0.255 0.249 0.255 616,500 154,825 0.2511 2.550 2.490 2.550 2.490 2.550 61,650 2.5114 2.41%
2020-05-06 0 0.249 0.247 0.250 0.247 0.250 146,000 36,360 0.2490 2.490 2.470 2.500 2.470 2.500 14,600 2.4904 0.81%
2020-05-05 0 0.247 0.243 0.248 0.243 0.250 120,000 29,475 0.2456 2.470 2.430 2.480 2.430 2.500 12,000 2.4563 1.23%
2020-05-04 0 0.244 0.233 0.244 0.230 0.244 107,500 25,055 0.2331 2.440 2.330 2.440 2.300 2.440 10,750 2.3307 -1.61%
2020-04-29 0 0.248 0.248 0.250 0.248 0.255 310,000 78,370 0.2528 2.480 2.480 2.500 2.480 2.550 31,000 2.5281 0.00%
2020-04-28 0 0.248 0.240 0.248 0.238 0.248 101,500 24,405 0.2404 2.480 2.400 2.480 2.380 2.480 10,150 2.4044 -0.80%
2020-04-27 0 0.250 0.230 0.250 0.247 0.250 100,000 24,745 0.2475 2.500 2.300 2.500 2.470 2.500 10,000 2.4745 0.00%
2020-04-24 0 0.250 0.250 0.255 0.245 0.265 1,235,500 315,925 0.2557 2.500 2.500 2.550 2.450 2.650 123,550 2.5571 -3.85%
2020-04-23 0 0.260 0.255 0.260 0.255 0.260 50,000 12,800 0.2560 2.600 2.550 2.600 2.550 2.600 5,000 2.5600 0.00%
2020-04-22 0 0.260 0.255 0.270 - - 0 0 - 2.600 2.550 2.700 - - 0 - 0.00%
2020-04-21 0 0.260 0.255 0.265 0.260 0.265 268,250 69,780 0.2601 2.600 2.550 2.650 2.600 2.650 26,825 2.6013 0.00%
2020-04-20 0 0.260 0.260 0.270 0.260 0.270 169,500 45,390 0.2678 2.600 2.600 2.700 2.600 2.700 16,950 2.6779 -3.70%
2020-04-17 0 0.270 0.265 0.270 0.260 0.280 1,105,000 299,375 0.2709 2.700 2.650 2.700 2.600 2.800 110,500 2.7093 1.89%
2020-04-16 0 0.265 0.260 0.265 0.260 0.270 196,000 51,974 0.2652 2.650 2.600 2.650 2.600 2.700 19,600 2.6517 0.00%
2020-04-15 0 0.265 0.255 0.265 0.260 0.265 250,000 65,250 0.2610 2.650 2.550 2.650 2.600 2.650 25,000 2.6100 1.92%
2020-04-14 0 0.260 0.255 0.265 0.255 0.265 875,500 227,720 0.2601 2.600 2.550 2.650 2.550 2.650 87,550 2.6010 -1.89%
2020-04-09 0 0.265 0.255 0.265 0.255 0.265 426,750 110,595 0.2592 2.650 2.550 2.650 2.550 2.650 42,675 2.5916 1.92%
2020-04-08 0 0.260 0.260 0.265 0.255 0.265 724,000 188,035 0.2597 2.600 2.600 2.650 2.550 2.650 72,400 2.5972 -1.89%
2020-04-07 0 0.265 0.260 0.265 0.255 0.265 63,250 16,358 0.2586 2.650 2.600 2.650 2.550 2.650 6,325 2.5862 1.92%
2020-04-06 0 0.260 0.245 0.260 0.255 0.260 65,000 16,875 0.2596 2.600 2.450 2.600 2.550 2.600 6,500 2.5962 0.00%
2020-04-03 0 0.260 0.255 0.265 0.250 0.260 271,000 69,035 0.2547 2.600 2.550 2.650 2.500 2.600 27,100 2.5474 0.00%
2020-04-02 0 0.260 0.250 0.260 0.255 0.260 135,000 34,500 0.2556 2.600 2.500 2.600 2.550 2.600 13,500 2.5556 1.96%
2020-04-01 0 0.255 0.247 0.265 0.250 0.255 50,000 12,550 0.2510 2.550 2.470 2.650 2.500 2.550 5,000 2.5100 -1.92%
2020-03-31 0 0.260 0.255 0.260 0.255 0.260 40,000 10,250 0.2563 2.600 2.550 2.600 2.550 2.600 4,000 2.5625 1.96%
2020-03-30 0 0.255 0.241 0.255 0.240 0.270 1,550,000 388,780 0.2508 2.550 2.410 2.550 2.400 2.700 155,000 2.5083 -1.92%
2020-03-27 0 0.260 0.260 0.265 0.249 0.270 627,000 165,202 0.2635 2.600 2.600 2.650 2.490 2.700 62,700 2.6348 -1.89%
2020-03-26 0 0.265 0.250 0.265 0.265 0.270 15,000 4,000 0.2667 2.650 2.500 2.650 2.650 2.700 1,500 2.6667 -5.36%
2020-03-25 0 0.280 0.249 0.280 0.244 0.280 757,500 195,645 0.2583 2.800 2.490 2.800 2.440 2.800 75,750 2.5828 9.80%
2020-03-24 0 0.255 0.244 0.255 0.244 0.260 465,000 117,703 0.2531 2.550 2.440 2.550 2.440 2.600 46,500 2.5312 -1.92%
2020-03-23 0 0.260 0.243 0.260 - - 2,750 646 0.2349 2.600 2.430 2.600 - - 275 2.3491 0.00%
2020-03-20 0 0.260 0.245 0.260 0.243 0.260 147,000 37,787 0.2571 2.600 2.450 2.600 2.430 2.600 14,700 2.5705 1.96%
2020-03-19 0 0.255 0.244 0.255 0.241 0.255 445,001 108,205 0.2432 2.550 2.440 2.550 2.410 2.550 44,500 2.4316 2.00%
2020-03-18 0 0.250 0.250 0.255 0.250 0.260 605,000 153,427 0.2536 2.500 2.500 2.550 2.500 2.600 60,500 2.5360 0.00%
2020-03-17 0 0.250 0.243 0.250 0.231 0.255 770,000 187,600 0.2436 2.500 2.430 2.500 2.310 2.550 77,000 2.4364 -3.85%
2020-03-16 0 0.260 0.246 0.260 0.240 0.265 100,000 25,245 0.2525 2.600 2.460 2.600 2.400 2.650 10,000 2.5245 0.00%
2020-03-13 0 0.260 0.245 0.260 0.240 0.260 1,135,250 274,641 0.2419 2.600 2.450 2.600 2.400 2.600 113,525 2.4192 0.00%
2020-03-12 0 0.260 0.255 0.265 0.250 0.295 385,000 101,625 0.2640 2.600 2.550 2.650 2.500 2.950 38,500 2.6396 0.00%
2020-03-11 0 0.260 0.260 0.265 0.240 0.260 2,022,125 513,883 0.2541 2.600 2.600 2.650 2.400 2.600 202,212 2.5413 4.00%
2020-03-10 0 0.250 0.250 0.255 0.245 0.265 640,500 158,825 0.2480 2.500 2.500 2.550 2.450 2.650 64,050 2.4797 1.21%
2020-03-09 0 0.247 0.240 0.248 0.240 0.270 870,000 219,905 0.2528 2.470 2.400 2.480 2.400 2.700 87,000 2.5276 -5.00%
2020-03-06 0 0.260 0.246 0.265 0.245 0.270 966,500 247,600 0.2562 2.600 2.460 2.650 2.450 2.700 96,650 2.5618 6.56%
2020-03-05 0 0.244 0.244 0.246 0.238 0.250 2,341,750 571,956 0.2442 2.440 2.440 2.460 2.380 2.500 234,175 2.4424 2.52%
2020-03-04 0 0.238 0.237 0.239 0.227 0.246 2,035,250 468,541 0.2302 2.380 2.370 2.390 2.270 2.460 203,525 2.3021 1.28%
2020-03-03 0 0.235 0.233 0.235 0.213 0.241 2,935,000 661,825 0.2255 2.350 2.330 2.350 2.130 2.410 293,500 2.2549 10.85%
2020-03-02 0 0.212 0.212 0.213 0.211 0.250 6,040,500 1,370,690 0.2269 2.120 2.120 2.130 2.110 2.500 604,050 2.2692 -18.46%
2020-02-28 0 0.260 0.248 0.260 0.221 0.280 2,137,500 492,225 0.2303 2.600 2.480 2.600 2.210 2.800 213,750 2.3028 8.79%
2020-02-27 0 0.239 0.236 0.239 0.234 0.242 145,000 34,530 0.2381 2.390 2.360 2.390 2.340 2.420 14,500 2.3814 -1.24%
2020-02-26 0 0.242 0.240 0.242 0.219 0.245 1,475,250 346,372 0.2348 2.420 2.400 2.420 2.190 2.450 147,525 2.3479 0.83%
2020-02-25 0 0.240 0.227 0.240 0.215 0.240 875,000 195,600 0.2235 2.400 2.270 2.400 2.150 2.400 87,500 2.2354 8.60%
2020-02-24 0 0.221 0.216 0.221 0.214 0.227 1,274,500 276,266 0.2168 2.210 2.160 2.210 2.140 2.270 127,450 2.1676 -1.78%
2020-02-21 0 0.225 0.216 0.225 0.211 0.226 935,000 202,362 0.2164 2.250 2.160 2.250 2.110 2.260 93,500 2.1643 -0.44%
2020-02-20 0 0.226 0.216 0.226 0.213 0.230 727,500 159,937 0.2198 2.260 2.160 2.260 2.130 2.300 72,750 2.1984 -1.74%
2020-02-19 0 0.230 0.221 0.230 0.220 0.244 2,699,000 608,673 0.2255 2.300 2.210 2.300 2.200 2.440 269,900 2.2552 -4.17%
2020-02-18 0 0.240 0.225 0.240 0.223 0.240 785,000 184,403 0.2349 2.400 2.250 2.400 2.230 2.400 78,500 2.3491 -1.23%
2020-02-17 0 0.243 0.233 0.243 0.231 0.244 805,750 191,072 0.2371 2.430 2.330 2.430 2.310 2.440 80,575 2.3714 -0.41%
2020-02-14 0 0.244 0.236 0.244 0.235 0.244 657,500 156,912 0.2386 2.440 2.360 2.440 2.350 2.440 65,750 2.3865 1.67%
2020-02-13 0 0.240 0.233 0.240 0.235 0.242 440,000 104,785 0.2381 2.400 2.330 2.400 2.350 2.420 44,000 2.3815 -0.41%
2020-02-12 0 0.241 0.232 0.241 0.232 0.248 1,243,250 295,317 0.2375 2.410 2.320 2.410 2.320 2.480 124,325 2.3754 -0.82%
2020-02-11 0 0.243 0.234 0.243 0.232 0.244 1,855,750 443,297 0.2389 2.430 2.340 2.430 2.320 2.440 185,575 2.3888 -2.41%
2020-02-10 0 0.249 0.240 0.249 0.224 0.255 4,014,500 970,341 0.2417 2.490 2.400 2.490 2.240 2.550 401,450 2.4171 -0.40%
2020-02-07 0 0.250 0.250 0.255 0.241 0.255 2,786,250 688,899 0.2472 2.500 2.500 2.550 2.410 2.550 278,625 2.4725 -1.96%
2020-02-06 0 0.255 0.250 0.255 0.250 0.255 630,000 158,425 0.2515 2.550 2.500 2.550 2.500 2.550 63,000 2.5147 -1.92%
2020-02-05 0 0.260 0.255 0.260 0.250 0.260 765,000 197,975 0.2588 2.600 2.550 2.600 2.500 2.600 76,500 2.5879 1.96%
2020-02-04 0 0.255 0.255 0.260 0.247 0.260 1,175,000 302,035 0.2571 2.550 2.550 2.600 2.470 2.600 117,500 2.5705 0.00%
2020-02-03 0 0.255 0.247 0.255 0.247 0.270 2,229,500 564,245 0.2531 2.550 2.470 2.550 2.470 2.700 222,950 2.5308 -5.56%
2020-01-31 0 0.270 0.265 0.270 0.250 0.270 3,085,000 795,500 0.2579 2.700 2.650 2.700 2.500 2.700 308,500 2.5786 5.88%
2020-01-30 0 0.255 0.255 0.260 0.246 0.280 3,705,250 985,369 0.2659 2.550 2.550 2.600 2.460 2.800 370,525 2.6594 -7.27%
2020-01-29 0 0.275 0.275 0.280 0.265 0.320 6,228,000 1,769,770 0.2842 2.750 2.750 2.800 2.650 3.200 622,800 2.8416 1.85%
2020-01-24 0 0.270 0.260 0.270 0.255 0.270 2,430,000 620,550 0.2554 2.700 2.600 2.700 2.550 2.700 243,000 2.5537 3.85%
2020-01-23 0 0.260 0.255 0.260 0.250 0.275 19,909,500 4,600,282 0.2311 2.600 2.550 2.600 2.500 2.750 1,990,950 2.3106 4.00%
2020-01-22 0 0.250 0.250 0.255 0.250 0.260 2,517,750 632,413 0.2512 2.500 2.500 2.550 2.500 2.600 251,775 2.5118 0.00%
2020-01-21 0 0.250 0.250 0.255 0.250 0.255 1,864,250 466,489 0.2502 2.500 2.500 2.550 2.500 2.550 186,425 2.5023 0.00%
2020-01-20 0 0.250 0.250 0.255 0.250 0.255 1,115,500 279,380 0.2505 2.500 2.500 2.550 2.500 2.550 111,550 2.5045 0.00%
2020-01-17 0 0.250 0.250 0.255 0.250 0.255 1,581,000 395,890 0.2504 2.500 2.500 2.550 2.500 2.550 158,100 2.5040 -1.96%
2020-01-16 0 0.255 0.250 0.255 0.249 0.255 657,500 164,372 0.2500 2.550 2.500 2.550 2.490 2.550 65,750 2.5000 2.00%
2020-01-15 0 0.250 0.250 0.255 0.246 0.260 1,555,106 394,725 0.2538 2.500 2.500 2.550 2.460 2.600 155,511 2.5383 0.00%
2020-01-14 0 0.250 0.247 0.255 0.228 0.255 3,637,500 886,202 0.2436 2.500 2.470 2.550 2.280 2.550 363,750 2.4363 7.76%
2020-01-13 0 0.232 0.230 0.232 0.223 0.239 1,185,000 271,982 0.2295 2.320 2.300 2.320 2.230 2.390 118,500 2.2952 0.87%
2020-01-10 0 0.230 0.230 0.236 0.216 0.236 4,328,500 974,377 0.2251 2.300 2.300 2.360 2.160 2.360 432,850 2.2511 4.55%
2020-01-09 0 0.220 0.220 0.228 0.212 0.238 2,891,000 666,473 0.2305 2.200 2.200 2.280 2.120 2.380 289,100 2.3053 4.27%
2020-01-08 0 0.211 0.220 0.228 0.211 0.229 816,200 182,192 0.2232 2.110 2.200 2.280 2.110 2.290 81,620 2.2322 1.44%
2020-01-07 0 0.208 0.208 0.215 0.208 0.228 537,500 120,467 0.2241 2.080 2.080 2.150 2.080 2.280 53,750 2.2412 -7.56%
2020-01-06 0 0.225 0.212 0.225 0.208 0.225 28,000 5,970 0.2132 2.250 2.120 2.250 2.080 2.250 2,800 2.1321 1.81%
2020-01-03 0 0.221 0.211 0.229 0.218 0.230 620,000 138,995 0.2242 2.210 2.110 2.290 2.180 2.300 62,000 2.2419 4.74%
2020-01-02 0 0.211 0.202 0.211 0.200 0.211 320,000 64,165 0.2005 2.110 2.020 2.110 2.000 2.110 32,000 2.0052 1.44%
2019-12-31 0 0.208 0.200 0.220 0.198 0.198 54,500 10,728 0.1968 2.080 2.000 2.200 1.980 1.980 5,450 1.9684 -0.48%
2019-12-30 0 0.209 0.199 0.209 0.192 0.217 2,145,000 430,330 0.2006 2.090 1.990 2.090 1.920 2.170 214,500 2.0062 0.48%
2019-12-27 0 0.208 0.206 0.220 0.208 0.230 237,500 52,802 0.2223 2.080 2.060 2.200 2.080 2.300 23,750 2.2232 -6.31%
2019-12-24 0 0.222 0.222 0.230 0.222 0.222 5,000 1,110 0.2220 2.220 2.220 2.300 2.220 2.220 500 2.2200 0.00%
2019-12-23 0 0.222 0.214 0.222 0.188 0.231 9,765,500 2,035,688 0.2085 2.220 2.140 2.220 1.880 2.310 976,550 2.0846 -7.50%
2019-12-20 0 0.240 0.240 0.245 0.240 0.250 342,500 82,910 0.2421 2.400 2.400 2.450 2.400 2.500 34,250 2.4207 -5.88%
2019-12-19 0 0.255 0.247 0.255 0.246 0.255 75,000 18,720 0.2496 2.550 2.470 2.550 2.460 2.550 7,500 2.4960 2.00%
2019-12-18 0 0.250 0.250 0.260 0.246 0.255 1,225,000 305,422 0.2493 2.500 2.500 2.600 2.460 2.550 122,500 2.4932 0.00%
2019-12-17 0 0.250 0.249 0.255 0.247 0.275 989,250 250,760 0.2535 2.500 2.490 2.550 2.470 2.750 98,925 2.5348 -3.85%
2019-12-16 0 0.260 0.255 0.260 0.255 0.295 3,714,000 1,036,815 0.2792 2.600 2.550 2.600 2.550 2.950 371,400 2.7916 0.00%
2019-12-13 0 0.260 0.260 0.275 0.248 0.280 2,415,000 625,770 0.2591 2.600 2.600 2.750 2.480 2.800 241,500 2.5912 -3.70%
2019-12-12 0 0.270 0.265 0.270 0.260 0.275 393,750 104,187 0.2646 2.700 2.650 2.700 2.600 2.750 39,375 2.6460 -1.82%
2019-12-11 0 0.275 0.270 0.275 0.249 0.280 2,058,250 529,980 0.2575 2.750 2.700 2.750 2.490 2.800 205,825 2.5749 10.00%
2019-12-10 0 0.250 0.247 0.250 0.245 0.250 225,000 55,660 0.2474 2.500 2.470 2.500 2.450 2.500 22,500 2.4738 1.63%
2019-12-09 0 0.246 0.244 0.246 0.246 0.290 3,657,000 978,905 0.2677 2.460 2.440 2.460 2.460 2.900 365,700 2.6768 -0.40%
2019-12-06 0 0.247 0.247 0.250 0.240 0.255 2,098,500 512,867 0.2444 2.470 2.470 2.500 2.400 2.550 209,850 2.4440 -1.20%
2019-12-05 0 0.250 0.241 0.250 0.238 0.250 3,513,500 843,120 0.2400 2.500 2.410 2.500 2.380 2.500 351,350 2.3997 5.04%
2019-12-04 0 0.238 0.238 0.245 0.234 0.255 2,870,000 694,590 0.2420 2.380 2.380 2.450 2.340 2.550 287,000 2.4202 -6.67%
2019-12-03 0 0.255 0.244 0.255 0.222 0.255 4,729,750 1,116,505 0.2361 2.550 2.440 2.550 2.220 2.550 472,975 2.3606 14.86%
2019-12-02 0 0.222 0.222 0.225 0.220 0.231 9,376,997 2,088,394 0.2227 2.220 2.220 2.250 2.200 2.310 937,700 2.2271 -0.89%
2019-11-29 0 0.224 0.220 0.228 0.215 0.246 29,217,000 6,477,977 0.2217 2.240 2.200 2.280 2.150 2.460 2,921,700 2.2172 -8.94%
2019-11-28 0 0.246 0.236 0.246 0.223 0.250 11,763,000 2,812,961 0.2391 2.460 2.360 2.460 2.230 2.500 1,176,300 2.3914 -5.38%
2019-11-27 0 0.260 0.245 0.260 0.235 0.260 1,970,500 482,180 0.2447 2.600 2.450 2.600 2.350 2.600 197,050 2.4470 7.88%
2019-11-26 0 0.241 0.211 0.255 0.170 0.241 4,246,750 841,746 0.1982 2.410 2.110 2.550 1.700 2.410 424,675 1.9821 3.88%
2019-11-25 0 0.232 0.221 0.244 0.218 0.260 3,555,000 869,910 0.2447 2.320 2.210 2.440 2.180 2.600 355,500 2.4470 -14.07%
2019-11-22 0 0.270 0.265 0.280 0.238 0.295 4,976,750 1,306,825 0.2626 2.700 2.650 2.800 2.380 2.950 497,675 2.6259 -8.47%
2019-11-21 0 0.295 0.285 0.295 0.275 0.305 5,467,250 1,577,092 0.2885 2.950 2.850 2.950 2.750 3.050 546,725 2.8846 5.36%
2019-11-20 0 0.280 0.275 0.280 0.270 0.345 10,599,000 3,201,505 0.3021 2.800 2.750 2.800 2.700 3.450 1,059,900 3.0206 3.70%
2019-11-19 0 0.270 0.265 0.275 0.235 0.410 31,301,750 9,598,388 0.3066 2.700 2.650 2.750 2.350 4.100 3,130,175 3.0664 14.89%
2019-11-18 0 0.235 0.229 0.235 0.180 0.235 13,172,000 2,842,616 0.2158 2.350 2.290 2.350 1.800 2.350 1,317,200 2.1581 34.29%
2019-11-15 0 0.175 0.175 0.202 0.156 0.204 7,219,750 1,374,839 0.1904 1.750 1.750 2.020 1.560 2.040 721,975 1.9043 9.38%
2019-11-14 0 0.160 0.160 0.168 0.160 0.167 295,000 47,745 0.1618 1.600 1.600 1.680 1.600 1.670 29,500 1.6185 -2.44%
2019-11-13 0 0.164 0.157 0.167 0.156 0.180 2,140,000 355,300 0.1660 1.640 1.570 1.670 1.560 1.800 214,000 1.6603 -0.61%
2019-11-12 0 0.165 0.155 0.165 0.143 0.165 2,209,750 337,395 0.1527 1.650 1.550 1.650 1.430 1.650 220,975 1.5268 24.06%
2019-11-11 0 0.133 0.133 0.147 0.133 0.154 3,605,000 518,480 0.1438 1.330 1.330 1.470 1.330 1.540 360,500 1.4382 -2.92%
2019-11-08 0 0.137 0.125 0.134 0.121 0.160 3,827,000 559,445 0.1462 1.370 1.250 1.340 1.210 1.600 382,700 1.4618 24.55%
2019-11-07 0 0.110 0.110 0.129 0.110 0.133 1,364,000 173,820 0.1274 1.100 1.100 1.290 1.100 1.330 136,400 1.2743 -2.65%
2019-11-06 0 0.113 0.113 0.128 0.112 0.160 1,092,250 162,890 0.1491 1.130 1.130 1.280 1.120 1.600 109,225 1.4913 -20.42%
2019-11-05 0 0.142 0.131 0.142 0.126 0.142 581,000 76,734 0.1321 1.420 1.310 1.420 1.260 1.420 58,100 1.3207 12.70%
2019-11-04 0 0.126 0.123 0.126 0.114 0.129 1,714,000 213,968 0.1248 1.260 1.230 1.260 1.140 1.290 171,400 1.2484 12.50%
2019-11-01 0 0.112 0.108 0.110 0.106 0.112 279,500 31,124 0.1114 1.120 1.080 1.100 1.060 1.120 27,950 1.1136 12.00%
2019-10-31 0 0.100 0.099 0.106 0.099 0.106 35,000 3,525 0.1007 1.000 0.990 1.060 0.990 1.060 3,500 1.0071 0.00%
2019-10-30 0 0.100 0.100 0.106 0.096 0.107 60,000 5,830 0.0972 1.000 1.000 1.060 0.960 1.070 6,000 0.9717 -11.50%
2019-10-29 0 0.113 0.107 0.113 0.099 0.115 570,000 61,495 0.1079 1.130 1.070 1.130 0.990 1.150 57,000 1.0789 -0.88%
2019-10-28 0 0.114 0.106 0.115 0.089 0.115 390,000 43,490 0.1115 1.140 1.060 1.150 0.890 1.150 39,000 1.1151 -0.87%
2019-10-25 0 0.115 0.095 0.115 0.096 0.115 24,000 2,565 0.1069 1.150 0.950 1.150 0.960 1.150 2,400 1.0688 18.56%
2019-10-24 0 0.097 0.095 0.113 - - 1,500 135 0.0900 0.970 0.950 1.130 - - 150 0.9000 0.00%
2019-10-23 0 0.097 0.097 0.115 0.092 0.101 2,103,500 203,455 0.0967 0.970 0.970 1.150 0.920 1.010 210,350 0.9672 0.00%
2019-10-22 0 0.097 0.090 0.097 0.090 0.097 872,500 80,122 0.0918 0.970 0.900 0.970 0.900 0.970 87,250 0.9183 7.78%
2019-10-21 0 0.090 0.090 0.093 0.089 0.100 4,141,250 385,891 0.0932 0.900 0.900 0.930 0.890 1.000 414,125 0.9318 -10.00%
2019-10-18 0 0.100 0.100 0.112 0.100 0.112 1,495,000 156,485 0.1047 1.000 1.000 1.120 1.000 1.120 149,500 1.0467 -8.26%
2019-10-17 0 0.109 0.108 0.113 0.107 0.114 1,945,000 217,945 0.1121 1.090 1.080 1.130 1.070 1.140 194,500 1.1205 -2.68%
2019-10-16 0 0.112 0.109 0.112 0.110 0.112 48,000 5,342 0.1113 1.120 1.090 1.120 1.100 1.120 4,800 1.1129 0.00%
2019-10-15 0 0.112 0.110 0.112 0.109 0.112 4,209,500 471,793 0.1121 1.120 1.100 1.120 1.090 1.120 420,950 1.1208 -0.88%
2019-10-14 0 0.113 0.112 0.113 0.111 0.124 7,440,000 857,335 0.1152 1.130 1.120 1.130 1.110 1.240 744,000 1.1523 -11.72%
2019-10-11 0 0.128 0.122 0.132 0.122 0.128 231,500 28,832 0.1245 1.280 1.220 1.320 1.220 1.280 23,150 1.2454 2.40%
2019-10-10 0 0.125 0.125 0.132 0.125 0.126 10,000 1,255 0.1255 1.250 1.250 1.320 1.250 1.260 1,000 1.2550 -5.30%
2019-10-09 0 0.132 0.126 0.136 0.126 0.160 1,304,000 180,855 0.1387 1.320 1.260 1.360 1.260 1.600 130,400 1.3869 -10.20%
2019-10-08 0 0.147 0.143 0.150 0.140 0.147 280,500 40,853 0.1456 1.470 1.430 1.500 1.400 1.470 28,050 1.4564 5.00%
2019-10-04 0 0.140 0.140 0.156 - - 0 0 - 1.400 1.400 1.560 - - 0 - 0.00%
2019-10-03 0 0.140 0.140 0.152 0.139 0.139 5,000 695 0.1390 1.400 1.400 1.520 1.390 1.390 500 1.3900 0.00%
2019-10-02 0 0.140 0.139 0.153 0.139 0.140 35,000 4,870 0.1391 1.400 1.390 1.530 1.390 1.400 3,500 1.3914 -2.10%
2019-09-30 0 0.143 0.142 0.198 0.142 0.143 100,250 14,199 0.1416 1.430 1.420 1.980 1.420 1.430 10,025 1.4164 0.70%
2019-09-27 0 0.142 0.139 0.159 0.142 0.142 5,000 710 0.1420 1.420 1.390 1.590 1.420 1.420 500 1.4200 0.00%
2019-09-26 0 0.142 0.139 0.197 0.135 0.150 92,500 13,362 0.1445 1.420 1.390 1.970 1.350 1.500 9,250 1.4445 4.41%
2019-09-25 0 0.136 0.134 0.143 - - 0 0 - 1.360 1.340 1.430 - - 0 - 0.00%
2019-09-24 0 0.136 0.136 0.144 0.134 0.135 70,000 9,430 0.1347 1.360 1.360 1.440 1.340 1.350 7,000 1.3471 -1.45%
2019-09-23 0 0.138 0.133 0.138 - - 4,250 544 0.1280 1.380 1.330 1.380 - - 425 1.2800 -1.43%
2019-09-20 0 0.140 0.140 0.144 0.140 0.140 10,000 1,400 0.1400 1.400 1.400 1.440 1.400 1.400 1,000 1.4000 1.45%
2019-09-19 0 0.138 0.138 0.144 - - 1,500 198 0.1320 1.380 1.380 1.440 - - 150 1.3200 0.00%
2019-09-18 0 0.138 0.133 0.140 0.138 0.144 100,000 14,235 0.1424 1.380 1.330 1.400 1.380 1.440 10,000 1.4235 -1.43%
2019-09-17 0 0.140 0.138 0.140 0.137 0.145 332,000 46,395 0.1397 1.400 1.380 1.400 1.370 1.450 33,200 1.3974 0.72%
2019-09-16 0 0.139 0.137 0.144 0.137 0.150 7,187,000 1,006,414 0.1400 1.390 1.370 1.440 1.370 1.500 718,700 1.4003 -4.14%
2019-09-13 0 0.145 0.145 0.154 0.140 0.145 216,000 30,952 0.1433 1.450 1.450 1.540 1.400 1.450 21,600 1.4330 2.84%
2019-09-12 0 0.141 0.140 0.143 0.140 0.141 63,250 8,825 0.1395 1.410 1.400 1.430 1.400 1.410 6,325 1.3953 0.71%
2019-09-11 0 0.140 0.140 0.143 0.140 0.143 215,000 30,534 0.1420 1.400 1.400 1.430 1.400 1.430 21,500 1.4202 2.19%
2019-09-10 0 0.137 0.137 0.141 0.137 0.142 10,000 1,395 0.1395 1.370 1.370 1.410 1.370 1.420 1,000 1.3950 -5.52%
2019-09-09 0 0.145 0.141 0.145 0.145 0.145 25,000 3,625 0.1450 1.450 1.410 1.450 1.450 1.450 2,500 1.4500 2.84%
2019-09-06 0 0.141 0.138 0.141 0.141 0.141 5,000 705 0.1410 1.410 1.380 1.410 1.410 1.410 500 1.4100 -4.08%
2019-09-05 0 0.147 0.141 0.147 0.147 0.147 116,000 17,042 0.1469 1.470 1.410 1.470 1.470 1.470 11,600 1.4691 0.00%
2019-09-04 0 0.147 0.139 0.150 0.133 0.147 85,000 12,415 0.1461 1.470 1.390 1.500 1.330 1.470 8,500 1.4606 -2.00%
2019-09-03 0 0.150 0.133 0.150 0.150 0.150 20,000 3,000 0.1500 1.500 1.330 1.500 1.500 1.500 2,000 1.5000 0.00%
2019-09-02 0 0.150 0.136 0.150 - - 150 19 0.1267 1.500 1.360 1.500 - - 15 1.2667 0.00%
2019-08-30 0 0.150 0.146 0.154 0.145 0.150 226,000 33,000 0.1460 1.500 1.460 1.540 1.450 1.500 22,600 1.4602 -3.23%
2019-08-29 0 0.155 0.150 0.157 0.151 0.155 65,000 10,035 0.1544 1.550 1.500 1.570 1.510 1.550 6,500 1.5438 -1.90%
2019-08-28 0 0.158 0.152 0.160 0.152 0.158 60,000 9,250 0.1542 1.580 1.520 1.600 1.520 1.580 6,000 1.5417 -1.86%
2019-08-27 0 0.161 0.154 0.161 - - 750 112 0.1493 1.610 1.540 1.610 - - 75 1.4933 0.00%
2019-08-26 0 0.161 0.156 0.164 0.156 0.161 20,000 3,145 0.1573 1.610 1.560 1.640 1.560 1.610 2,000 1.5725 -1.83%
2019-08-23 0 0.164 0.156 0.166 0.164 0.164 5,000 820 0.1640 1.640 1.560 1.660 1.640 1.640 500 1.6400 2.50%
2019-08-22 0 0.160 0.160 0.166 0.160 0.165 22,500 3,612 0.1605 1.600 1.600 1.660 1.600 1.650 2,250 1.6053 -3.03%
2019-08-21 0 0.165 0.156 0.168 0.157 0.171 630,561 102,619 0.1627 1.650 1.560 1.680 1.570 1.710 63,056 1.6274 -2.94%
2019-08-20 0 0.170 0.163 0.170 - - 0 0 - 1.700 1.630 1.700 - - 0 - 0.00%
2019-08-19 0 0.170 0.161 0.170 0.161 0.170 15,000 2,505 0.1670 1.700 1.610 1.700 1.610 1.700 1,500 1.6700 0.00%
2019-08-16 0 0.170 0.160 0.177 0.161 0.170 45,000 7,365 0.1637 1.700 1.600 1.770 1.610 1.700 4,500 1.6367 1.80%
2019-08-15 0 0.167 0.160 0.167 0.156 0.177 260,000 43,300 0.1665 1.670 1.600 1.670 1.560 1.770 26,000 1.6654 -0.60%
2019-08-14 0 0.168 0.160 0.170 0.160 0.169 122,250 20,462 0.1674 1.680 1.600 1.700 1.600 1.690 12,225 1.6738 0.00%
2019-08-13 0 0.168 0.168 0.170 0.162 0.162 7,250 1,155 0.1593 1.680 1.680 1.700 1.620 1.620 725 1.5931 0.00%
2019-08-12 0 0.168 0.161 0.170 0.168 0.169 54,000 9,027 0.1672 1.680 1.610 1.700 1.680 1.690 5,400 1.6717 1.20%
2019-08-09 0 0.166 0.166 0.167 0.161 0.167 333,250 54,709 0.1642 1.660 1.660 1.670 1.610 1.670 33,325 1.6417 0.00%
2019-08-08 0 0.166 0.164 0.177 0.162 0.180 483,000 81,675 0.1691 1.660 1.640 1.770 1.620 1.800 48,300 1.6910 -5.14%
2019-08-07 0 0.175 0.165 0.178 0.161 0.178 195,000 33,165 0.1701 1.750 1.650 1.780 1.610 1.780 19,500 1.7008 2.94%
2019-08-06 0 0.170 0.170 0.174 0.164 0.178 301,500 52,785 0.1751 1.700 1.700 1.740 1.640 1.780 30,150 1.7507 0.00%
2019-08-05 0 0.170 0.160 0.178 0.148 0.180 336,500 56,604 0.1682 1.700 1.600 1.780 1.480 1.800 33,650 1.6821 2.41%
2019-08-02 0 0.166 0.155 0.174 0.145 0.166 37,500 5,822 0.1553 1.660 1.550 1.740 1.450 1.660 3,750 1.5525 -5.14%
2019-08-01 0 0.175 0.160 0.175 0.175 0.175 5,000 875 0.1750 1.750 1.600 1.750 1.750 1.750 500 1.7500 0.00%
2019-07-31 0 0.175 0.164 0.175 0.164 0.175 160,000 26,385 0.1649 1.750 1.640 1.750 1.640 1.750 16,000 1.6491 7.36%
2019-07-30 0 0.163 0.163 0.164 0.157 0.164 389,000 61,573 0.1583 1.630 1.630 1.640 1.570 1.640 38,900 1.5829 -5.78%
2019-07-29 0 0.173 0.177 0.178 0.160 0.165 31,000 4,985 0.1608 1.730 1.770 1.780 1.600 1.650 3,100 1.6081 4.85%
2019-07-26 0 0.165 0.158 0.165 0.159 0.169 140,000 23,220 0.1659 1.650 1.580 1.650 1.590 1.690 14,000 1.6586 -2.37%
2019-07-25 0 0.169 0.169 0.176 0.152 0.166 606,250 95,387 0.1573 1.690 1.690 1.760 1.520 1.660 60,625 1.5734 4.97%
2019-07-24 0 0.161 0.161 0.162 0.156 0.163 240,000 38,460 0.1603 1.610 1.610 1.620 1.560 1.630 24,000 1.6025 -5.29%
2019-07-23 0 0.170 0.148 0.178 0.161 0.170 20,501 3,323 0.1621 1.700 1.480 1.780 1.610 1.700 2,050 1.6209 -1.73%
2019-07-22 0 0.173 0.151 0.173 - - 1,500 214 0.1427 1.730 1.510 1.730 - - 150 1.4267 -3.89%
2019-07-19 0 0.180 0.169 0.180 0.167 0.180 20,000 3,435 0.1718 1.800 1.690 1.800 1.670 1.800 2,000 1.7175 4.65%
2019-07-18 0 0.172 0.173 0.174 0.165 0.169 23,250 3,837 0.1650 1.720 1.730 1.740 1.650 1.690 2,325 1.6503 7.50%
2019-07-17 0 0.160 0.179 0.180 0.152 0.160 35,000 5,390 0.1540 1.600 1.790 1.800 1.520 1.600 3,500 1.5400 -5.88%
2019-07-16 0 0.170 0.152 0.170 - - 0 0 - 1.700 1.520 1.700 - - 0 - 0.00%
2019-07-15 0 0.170 0.152 0.180 0.151 0.170 25,000 3,870 0.1548 1.700 1.520 1.800 1.510 1.700 2,500 1.5480 0.00%
2019-07-12 0 0.170 0.158 0.174 0.170 0.174 258,250 43,969 0.1703 1.700 1.580 1.740 1.700 1.740 25,825 1.7026 0.00%
2019-07-11 0 0.170 0.158 0.177 0.158 0.179 75,000 12,820 0.1709 1.700 1.580 1.770 1.580 1.790 7,500 1.7093 -5.03%
2019-07-10 0 0.179 0.179 0.184 0.153 0.178 535,000 92,520 0.1729 1.790 1.790 1.840 1.530 1.780 53,500 1.7293 0.56%
2019-07-09 0 0.178 0.151 0.180 0.154 0.178 300,000 46,485 0.1550 1.780 1.510 1.800 1.540 1.780 30,000 1.5495 0.00%
2019-07-08 0 0.178 0.184 0.185 0.152 0.179 83,500 13,555 0.1623 1.780 1.840 1.850 1.520 1.790 8,350 1.6234 -3.26%
2019-07-05 0 0.184 0.171 0.184 - - 0 0 - 1.840 1.710 1.840 - - 0 - -0.54%
2019-07-04 0 0.185 0.185 0.186 0.151 0.192 1,243,750 218,548 0.1757 1.850 1.850 1.860 1.510 1.920 124,375 1.7572 -2.12%
2019-07-03 0 0.189 0.189 0.215 0.189 0.189 8,000 1,489 0.1861 1.890 1.890 2.150 1.890 1.890 800 1.8613 -2.07%
2019-07-02 0 0.193 0.192 0.200 0.193 0.229 547,250 108,901 0.1990 1.930 1.920 2.000 1.930 2.290 54,725 1.9900 -3.50%
2019-06-28 0 0.200 0.192 0.200 0.195 0.205 88,000 17,413 0.1979 2.000 1.920 2.000 1.950 2.050 8,800 1.9788 -2.44%
2019-06-27 0 0.205 0.197 0.205 0.197 0.211 64,500 13,103 0.2031 2.050 1.970 2.050 1.970 2.110 6,450 2.0315 -2.84%
2019-06-26 0 0.211 0.200 0.211 0.191 0.212 95,000 18,790 0.1978 2.110 2.000 2.110 1.910 2.120 9,500 1.9779 -3.21%
2019-06-25 0 0.218 0.206 0.218 0.218 0.229 105,000 22,945 0.2185 2.180 2.060 2.180 2.180 2.290 10,500 2.1852 0.46%
2019-06-24 0 0.217 0.200 0.217 0.210 0.219 887,500 193,480 0.2180 2.170 2.000 2.170 2.100 2.190 88,750 2.1801 -0.46%
2019-06-21 0 0.218 0.213 0.218 0.204 0.218 72,250 15,640 0.2165 2.180 2.130 2.180 2.040 2.180 7,225 2.1647 0.00%
2019-06-20 0 0.218 0.208 0.218 0.200 0.236 380,250 81,690 0.2148 2.180 2.080 2.180 2.000 2.360 38,025 2.1483 0.00%
2019-06-19 0 0.218 0.218 0.219 0.212 0.220 240,000 51,985 0.2166 2.180 2.180 2.190 2.120 2.200 24,000 2.1660 -0.46%
2019-06-18 0 0.219 0.202 0.232 0.215 0.219 1,460,000 314,030 0.2151 2.190 2.020 2.320 2.150 2.190 146,000 2.1509 2.34%
2019-06-17 0 0.214 0.214 0.236 0.208 0.244 2,402,000 520,648 0.2168 2.140 2.140 2.360 2.080 2.440 240,200 2.1676 -0.47%
2019-06-14 0 0.215 0.215 0.235 0.210 0.250 291,500 64,795 0.2223 2.150 2.150 2.350 2.100 2.500 29,150 2.2228 0.94%
2019-06-13 0 0.213 0.204 0.213 - - 0 0 - 2.130 2.040 2.130 - - 0 - -0.47%
2019-06-12 0 0.214 0.208 0.214 0.199 0.215 330,000 69,040 0.2092 2.140 2.080 2.140 1.990 2.150 33,000 2.0921 9.74%
2019-06-11 0 0.195 0.186 0.195 0.182 0.217 527,500 108,257 0.2052 1.950 1.860 1.950 1.820 2.170 52,750 2.0523 -1.02%
2019-06-10 0 0.197 0.190 0.209 0.187 0.209 241,250 47,945 0.1987 1.970 1.900 2.090 1.870 2.090 24,125 1.9874 -8.37%
2019-06-06 0 0.215 0.195 0.222 0.195 0.226 15,000 3,180 0.2120 2.150 1.950 2.220 1.950 2.260 1,500 2.1200 0.47%
2019-06-05 0 0.214 0.201 0.214 0.215 0.234 15,000 3,345 0.2230 2.140 2.010 2.140 2.150 2.340 1,500 2.2300 3.38%
2019-06-04 0 0.207 0.200 0.208 0.199 0.238 606,250 124,396 0.2052 2.070 2.000 2.080 1.990 2.380 60,625 2.0519 -11.16%
2019-06-03 0 0.233 0.212 0.233 0.210 0.250 382,750 84,765 0.2215 2.330 2.120 2.330 2.100 2.500 38,275 2.2146 -6.80%
2019-05-31 0 0.250 0.231 0.250 0.227 0.310 132,750 32,064 0.2415 2.500 2.310 2.500 2.270 3.100 13,275 2.4154 -5.66%
2019-05-30 0 0.265 0.265 0.290 0.250 0.300 26,500 7,000 0.2642 2.650 2.650 2.900 2.500 3.000 2,650 2.6415 1.92%
2019-05-29 0 0.260 0.247 0.260 0.234 0.300 405,500 107,526 0.2652 2.600 2.470 2.600 2.340 3.000 40,550 2.6517 4.00%
2019-05-28 0 0.250 0.250 0.255 0.235 0.260 472,250 117,713 0.2493 2.500 2.500 2.550 2.350 2.600 47,225 2.4926 -3.85%
2019-05-27 0 0.260 0.246 0.260 0.245 0.270 1,111,000 284,786 0.2563 2.600 2.460 2.600 2.450 2.700 111,100 2.5633 -7.14%
2019-05-24 0 0.280 0.260 0.280 0.275 0.300 369,000 105,320 0.2854 2.800 2.600 2.800 2.750 3.000 36,900 2.8542 -6.67%
2019-05-23 0 0.300 0.285 0.300 0.275 0.325 294,500 84,253 0.2861 3.000 2.850 3.000 2.750 3.250 29,450 2.8609 3.45%
2019-05-22 0 0.290 0.290 0.295 0.249 0.315 2,445,250 640,673 0.2620 2.900 2.900 2.950 2.490 3.150 244,525 2.6201 -7.94%
2019-05-21 0 0.315 0.310 0.315 0.300 0.335 767,000 241,633 0.3150 3.150 3.100 3.150 3.000 3.350 76,700 3.1504 -17.11%
2019-05-20 0 0.380 0.350 0.380 0.350 0.400 186,000 70,015 0.3764 3.800 3.500 3.800 3.500 4.000 18,600 3.7642 -5.00%
2019-05-17 0 0.400 0.390 0.400 0.390 0.510 1,294,000 538,982 0.4165 4.000 3.900 4.000 3.900 5.100 129,400 4.1652 -20.00%
2019-05-16 0 0.500 0.485 0.500 0.485 0.540 206,000 106,828 0.5186 5.000 4.850 5.000 4.850 5.400 20,600 5.1858 -7.41%
2019-05-15 0 0.027 0.025 0.027 0.025 0.027 6,895,000 177,765 0.0258 5.400 5.000 5.400 5.000 5.400 34,475 5.1563 3.85%
2019-05-14 0 0.026 0.025 0.027 0.025 0.028 13,940,000 365,585 0.0262 5.200 5.000 5.400 5.000 5.600 69,700 5.2451 -7.14%
2019-05-10 0 0.028 0.027 0.028 0.026 0.029 9,555,000 257,635 0.0270 5.600 5.400 5.600 5.200 5.800 47,775 5.3927 0.00%
2019-05-09 0 0.028 0.027 0.028 0.026 0.029 50,427,500 1,414,667 0.0281 5.600 5.400 5.600 5.200 5.800 252,138 5.6107 0.00%
2019-05-08 0 0.028 0.028 0.029 0.026 0.030 23,915,000 672,050 0.0281 5.600 5.600 5.800 5.200 6.000 119,575 5.6203 0.00%
2019-05-07 0 0.028 0.027 0.028 0.026 0.032 67,160,000 1,898,470 0.0283 5.600 5.400 5.600 5.200 6.400 335,800 5.6536 -9.68%
2019-05-06 0 0.031 0.031 0.032 0.029 0.034 46,025,000 1,425,240 0.0310 6.200 6.200 6.400 5.800 6.800 230,125 6.1933 3.33%
2019-05-03 0 0.030 0.029 0.030 0.029 0.039 98,205,000 3,112,030 0.0317 6.000 5.800 6.000 5.800 7.800 491,025 6.3378 -21.05%
2019-05-02 0 0.038 0.038 0.039 0.027 0.045 196,255,000 7,025,110 0.0358 7.600 7.600 7.800 5.400 9.000 981,275 7.1592 40.74%
2019-04-30 0 0.027 0.027 0.028 0.026 0.028 28,980,000 796,000 0.0275 5.400 5.400 5.600 5.200 5.600 144,900 5.4934 3.85%
2019-04-29 0 0.026 0.026 0.027 0.024 0.029 15,020,000 403,060 0.0268 5.200 5.200 5.400 4.800 5.800 75,100 5.3670 13.04%
2019-04-26 0 0.023 0.023 0.024 0.023 0.025 20,825,000 501,845 0.0241 4.600 4.600 4.800 4.600 5.000 104,125 4.8196 -4.17%
2019-04-25 0 0.024 0.024 0.025 0.023 0.025 53,105,000 1,270,335 0.0239 4.800 4.800 5.000 4.600 5.000 265,525 4.7842 4.35%
2019-04-24 0 0.023 0.023 0.024 0.023 0.025 20,600,000 493,220 0.0239 4.600 4.600 4.800 4.600 5.000 103,000 4.7885 -8.00%
2019-04-23 0 0.025 0.023 0.025 0.023 0.025 19,065,000 462,430 0.0243 5.000 4.600 5.000 4.600 5.000 95,325 4.8511 8.70%
2019-04-18 0 0.023 0.023 0.024 0.023 0.024 3,760,000 89,675 0.0238 4.600 4.600 4.800 4.600 4.800 18,800 4.7699 -4.17%
2019-04-17 0 0.024 0.024 0.025 0.023 0.025 10,575,000 253,760 0.0240 4.800 4.800 5.000 4.600 5.000 52,875 4.7992 0.00%
2019-04-16 0 0.024 0.024 0.026 0.024 0.025 8,105,000 194,975 0.0241 4.800 4.800 5.200 4.800 5.000 40,525 4.8112 -4.00%
2019-04-15 0 0.025 0.025 0.026 0.025 0.028 5,905,000 153,040 0.0259 5.000 5.000 5.200 5.000 5.600 29,525 5.1834 0.00%
2019-04-12 0 0.025 0.025 0.026 0.025 0.026 6,460,000 161,930 0.0251 5.000 5.000 5.200 5.000 5.200 32,300 5.0133 0.00%
2019-04-11 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2019-04-10 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2019-04-09 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2019-04-08 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2019-04-04 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2019-04-03 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2019-04-02 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2019-04-01 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2019-03-29 0 0.025 0.024 0.025 0.023 0.026 18,055,000 431,125 0.0239 5.000 4.800 5.000 4.600 5.200 90,275 4.7757 0.00%
2019-03-28 0 0.025 0.025 0.026 0.024 0.026 16,945,000 413,500 0.0244 5.000 5.000 5.200 4.800 5.200 84,725 4.8805 4.17%
2019-03-27 0 0.024 0.024 0.026 0.024 0.026 17,590,000 439,910 0.0250 4.800 4.800 5.200 4.800 5.200 87,950 5.0018 -7.69%
2019-03-26 0 0.026 0.025 0.026 0.025 0.027 5,250,000 136,410 0.0260 5.200 5.000 5.200 5.000 5.400 26,250 5.1966 0.00%
2019-03-25 0 0.026 0.026 0.027 0.025 0.029 18,215,000 487,735 0.0268 5.200 5.200 5.400 5.000 5.800 91,075 5.3553 0.00%
2019-03-22 0 0.026 0.026 0.028 0.026 0.031 21,180,000 591,195 0.0279 5.200 5.200 5.600 5.200 6.200 105,900 5.5826 -7.14%
2019-03-21 0 0.028 0.028 0.029 0.022 0.032 101,320,000 2,686,625 0.0265 5.600 5.600 5.800 4.400 6.400 506,600 5.3032 33.33%
2019-03-20 0 0.021 0.020 0.022 0.019 0.023 26,600,000 545,735 0.0205 4.200 4.000 4.400 3.800 4.600 133,000 4.1033 -4.55%
2019-03-19 0 0.022 0.022 0.023 0.019 0.025 92,775,000 1,940,130 0.0209 4.400 4.400 4.600 3.800 5.000 463,875 4.1824 -12.00%
2019-03-18 0 0.025 0.024 0.025 0.023 0.036 141,385,000 4,040,320 0.0286 5.000 4.800 5.000 4.600 7.200 706,925 5.7153 -32.43%
2019-03-15 0 0.037 0.035 0.037 0.035 0.037 29,700,000 1,079,100 0.0363 7.400 7.000 7.400 7.000 7.400 148,500 7.2667 2.78%
2019-03-14 0 0.036 0.035 0.036 0.035 0.037 4,140,000 147,795 0.0357 7.200 7.000 7.200 7.000 7.400 20,700 7.1399 2.86%
2019-03-13 0 0.035 0.035 0.036 0.035 0.036 10,475,000 368,575 0.0352 7.000 7.000 7.200 7.000 7.200 52,375 7.0372 0.00%
2019-03-12 0 0.035 0.035 0.036 0.035 0.037 26,005,000 926,015 0.0356 7.000 7.000 7.200 7.000 7.400 130,025 7.1218 -5.41%
2019-03-11 0 0.037 0.035 0.037 0.035 0.037 12,660,000 458,870 0.0362 7.400 7.000 7.400 7.000 7.400 63,300 7.2491 2.78%
2019-03-08 0 0.036 0.036 0.037 0.035 0.037 28,475,000 1,029,080 0.0361 7.200 7.200 7.400 7.000 7.400 142,375 7.2280 0.00%
2019-03-07 0 0.036 0.035 0.036 0.035 0.037 16,945,000 601,160 0.0355 7.200 7.000 7.200 7.000 7.400 84,725 7.0954 0.00%
2019-03-06 0 0.036 0.035 0.036 0.035 0.037 13,425,000 481,035 0.0358 7.200 7.000 7.200 7.000 7.400 67,125 7.1663 -2.70%
2019-03-05 0 0.037 0.036 0.037 0.035 0.037 40,825,000 1,459,980 0.0358 7.400 7.200 7.400 7.000 7.400 204,125 7.1524 2.78%
2019-03-04 0 0.036 0.036 0.038 0.036 0.039 54,380,000 2,033,630 0.0374 7.200 7.200 7.600 7.200 7.800 271,900 7.4793 -5.26%
2019-03-01 0 0.038 0.037 0.038 0.036 0.038 19,270,000 711,545 0.0369 7.600 7.400 7.600 7.200 7.600 96,350 7.3850 5.56%
2019-02-28 0 0.036 0.036 0.037 0.035 0.038 30,600,000 1,108,655 0.0362 7.200 7.200 7.400 7.000 7.600 153,000 7.2461 0.00%
2019-02-27 0 0.036 0.036 0.037 0.033 0.038 85,340,000 2,974,570 0.0349 7.200 7.200 7.400 6.600 7.600 426,700 6.9711 0.00%
2019-02-26 0 0.036 0.036 0.037 0.032 0.046 138,805,000 5,294,125 0.0381 7.200 7.200 7.400 6.400 9.200 694,025 7.6281 -18.18%
2019-02-25 0 0.044 0.044 0.045 0.041 0.047 38,470,000 1,685,405 0.0438 8.800 8.800 9.000 8.200 9.400 192,350 8.7622 7.32%
2019-02-22 0 0.041 0.041 0.042 0.040 0.043 17,800,000 730,945 0.0411 8.200 8.200 8.400 8.000 8.600 89,000 8.2129 2.50%
2019-02-21 0 0.040 0.039 0.040 0.039 0.042 24,405,000 983,765 0.0403 8.000 7.800 8.000 7.800 8.400 122,025 8.0620 -4.76%
2019-02-20 0 0.042 0.041 0.043 0.041 0.044 15,890,000 662,355 0.0417 8.400 8.200 8.600 8.200 8.800 79,450 8.3368 2.44%
2019-02-19 0 0.041 0.040 0.042 0.039 0.046 11,530,000 477,010 0.0414 8.200 8.000 8.400 7.800 9.200 57,650 8.2742 0.00%
2019-02-18 0 0.041 0.040 0.042 0.039 0.044 31,290,000 1,300,290 0.0416 8.200 8.000 8.400 7.800 8.800 156,450 8.3112 -2.38%
2019-02-15 0 0.042 0.040 0.043 0.039 0.046 38,515,000 1,623,105 0.0421 8.400 8.000 8.600 7.800 9.200 192,575 8.4284 5.00%
2019-02-14 0 0.040 0.039 0.040 0.037 0.041 22,955,000 901,830 0.0393 8.000 7.800 8.000 7.400 8.200 114,775 7.8574 -4.76%
2019-02-13 0 0.042 0.041 0.043 0.040 0.045 24,680,000 1,025,175 0.0415 8.400 8.200 8.600 8.000 9.000 123,400 8.3077 -2.33%
2019-02-12 0 0.043 0.042 0.043 0.040 0.048 67,840,000 2,812,255 0.0415 8.600 8.400 8.600 8.000 9.600 339,200 8.2908 -10.42%
2019-02-11 0 0.048 0.047 0.048 0.041 0.053 24,760,000 1,149,085 0.0464 9.600 9.400 9.600 8.200 10.60 123,800 9.2818 -7.69%
2019-02-08 0 0.052 0.052 0.053 0.050 0.057 17,410,000 880,730 0.0506 10.40 10.40 10.60 10.00 11.40 87,050 10.118 -13.33%
2019-02-04 0 0.060 0.052 0.060 0.055 0.060 635,000 35,065 0.0552 12.00 10.40 12.00 11.00 12.00 3,175 11.044 9.09%
2019-02-01 0 0.055 0.051 0.055 0.051 0.058 12,790,000 667,455 0.0522 11.00 10.20 11.00 10.20 11.60 63,950 10.437 0.00%
2019-01-31 0 0.055 0.055 0.057 0.054 0.061 12,945,000 738,670 0.0571 11.00 11.00 11.40 10.80 12.20 64,725 11.412 -8.33%
2019-01-30 0 0.060 0.060 0.061 0.058 0.063 3,275,000 194,065 0.0593 12.00 12.00 12.20 11.60 12.60 16,375 11.851 -4.76%
2019-01-29 0 0.063 0.060 0.063 0.059 0.063 1,625,000 98,180 0.0604 12.60 12.00 12.60 11.80 12.60 8,125 12.084 0.00%
2019-01-28 0 0.063 0.061 0.063 0.060 0.064 1,270,000 78,720 0.0620 12.60 12.20 12.60 12.00 12.80 6,350 12.397 1.61%
2019-01-25 0 0.062 0.061 0.062 0.058 0.063 1,585,000 97,055 0.0612 12.40 12.20 12.40 11.60 12.60 7,925 12.247 -1.59%
2019-01-24 0 0.063 0.060 0.063 0.060 0.063 608,000 37,475 0.0616 12.60 12.00 12.60 12.00 12.60 3,040 12.327 1.61%
2019-01-23 0 0.062 0.061 0.063 0.058 0.064 2,785,000 170,060 0.0611 12.40 12.20 12.60 11.60 12.80 13,925 12.213 -1.59%
2019-01-22 0 0.063 0.062 0.064 0.061 0.065 605,000 38,065 0.0629 12.60 12.40 12.80 12.20 13.00 3,025 12.583 -3.08%
2019-01-21 0 0.065 0.065 0.068 0.061 0.069 350,000 22,740 0.0650 13.00 13.00 13.60 12.20 13.80 1,750 12.994 0.00%
2019-01-18 0 0.065 0.063 0.065 0.061 0.066 7,225,000 460,595 0.0638 13.00 12.60 13.00 12.20 13.20 36,125 12.750 -1.52%
2019-01-17 0 0.066 0.062 0.066 0.061 0.072 11,040,000 735,730 0.0666 13.20 12.40 13.20 12.20 14.40 55,200 13.328 -1.49%
2019-01-16 0 0.067 0.067 0.070 0.066 0.070 6,090,000 417,035 0.0685 13.40 13.40 14.00 13.20 14.00 30,450 13.696 -2.90%
2019-01-15 0 0.069 0.068 0.070 0.065 0.071 5,885,000 406,745 0.0691 13.80 13.60 14.00 13.00 14.20 29,425 13.823 -2.82%
2019-01-14 0 0.071 0.071 0.072 0.070 0.073 1,390,000 99,005 0.0712 14.20 14.20 14.40 14.00 14.60 6,950 14.245 0.00%
2019-01-11 0 0.071 0.069 0.071 0.069 0.075 2,470,000 177,835 0.0720 14.20 13.80 14.20 13.80 15.00 12,350 14.400 -5.33%
2019-01-10 0 0.075 0.073 0.075 0.071 0.075 3,075,000 222,445 0.0723 15.00 14.60 15.00 14.20 15.00 15,375 14.468 1.35%
2019-01-09 0 0.074 0.073 0.075 0.073 0.075 295,000 21,995 0.0746 14.80 14.60 15.00 14.60 15.00 1,475 14.912 -1.33%
2019-01-08 0 0.075 0.073 0.076 0.072 0.076 1,505,000 112,780 0.0749 15.00 14.60 15.20 14.40 15.20 7,525 14.987 0.00%
2019-01-07 0 0.075 0.075 0.077 0.075 0.078 1,655,000 126,115 0.0762 15.00 15.00 15.40 15.00 15.60 8,275 15.240 1.35%
2019-01-04 0 0.074 0.073 0.076 0.073 0.078 3,190,000 236,725 0.0742 14.80 14.60 15.20 14.60 15.60 15,950 14.842 1.37%
2019-01-03 0 0.073 0.072 0.074 0.071 0.074 2,565,000 183,725 0.0716 14.60 14.40 14.80 14.20 14.80 12,825 14.326 -2.67%
2019-01-02 0 0.075 0.072 0.075 0.072 0.077 1,170,000 85,610 0.0732 15.00 14.40 15.00 14.40 15.40 5,850 14.634 0.00%
2018-12-31 0 0.075 0.070 0.075 0.073 0.075 75,000 5,495 0.0733 15.00 14.00 15.00 14.60 15.00 375 14.653 0.00%
2018-12-28 0 0.075 0.073 0.075 0.072 0.075 1,230,000 91,275 0.0742 15.00 14.60 15.00 14.40 15.00 6,150 14.841 1.35%
2018-12-27 0 0.074 0.072 0.074 0.072 0.078 2,890,000 211,540 0.0732 14.80 14.40 14.80 14.40 15.60 14,450 14.639 -3.90%
2018-12-24 0 0.077 0.077 0.078 0.075 0.077 220,000 16,700 0.0759 15.40 15.40 15.60 15.00 15.40 1,100 15.182 -2.53%
2018-12-21 0 0.079 0.078 0.079 0.075 0.080 995,000 77,100 0.0775 15.80 15.60 15.80 15.00 16.00 4,975 15.497 -1.25%
2018-12-20 0 0.080 0.079 0.080 0.078 0.080 3,475,000 273,395 0.0787 16.00 15.80 16.00 15.60 16.00 17,375 15.735 2.56%
2018-12-19 0 0.078 0.077 0.078 0.077 0.080 2,435,000 191,220 0.0785 15.60 15.40 15.60 15.40 16.00 12,175 15.706 0.00%
2018-12-18 0 0.078 0.077 0.079 0.077 0.078 1,935,000 150,050 0.0775 15.60 15.40 15.80 15.40 15.60 9,675 15.509 1.30%
2018-12-17 0 0.077 0.076 0.077 0.074 0.078 1,490,000 113,985 0.0765 15.40 15.20 15.40 14.80 15.60 7,450 15.300 0.00%
2018-12-14 0 0.077 0.074 0.077 0.072 0.077 2,885,000 217,535 0.0754 15.40 14.80 15.40 14.40 15.40 14,425 15.080 4.05%
2018-12-13 0 0.074 0.073 0.074 0.072 0.074 220,000 16,040 0.0729 14.80 14.60 14.80 14.40 14.80 1,100 14.582 2.78%
2018-12-12 0 0.072 0.072 0.073 0.070 0.076 7,545,000 551,605 0.0731 14.40 14.40 14.60 14.00 15.20 37,725 14.622 2.86%
2018-12-11 0 0.070 0.070 0.072 0.069 0.075 7,030,000 504,605 0.0718 14.00 14.00 14.40 13.80 15.00 35,150 14.356 -1.41%
2018-12-10 0 0.071 0.069 0.072 0.069 0.075 7,775,000 554,275 0.0713 14.20 13.80 14.40 13.80 15.00 38,875 14.258 -2.74%
2018-12-07 0 0.073 0.073 0.075 0.073 0.076 1,055,000 78,180 0.0741 14.60 14.60 15.00 14.60 15.20 5,275 14.821 0.00%
2018-12-06 0 0.073 0.072 0.073 0.072 0.079 7,905,000 593,100 0.0750 14.60 14.40 14.60 14.40 15.80 39,525 15.006 -2.67%
2018-12-05 0 0.075 0.075 0.076 0.075 0.078 3,090,000 234,440 0.0759 15.00 15.00 15.20 15.00 15.60 15,450 15.174 0.00%
2018-12-04 0 0.075 0.075 0.076 0.073 0.079 13,505,000 1,035,955 0.0767 15.00 15.00 15.20 14.60 15.80 67,525 15.342 7.14%
2018-12-03 0 0.070 0.070 0.071 0.067 0.074 12,161,544 844,094 0.0694 14.00 14.00 14.20 13.40 14.80 60,808 13.881 0.00%
2018-11-30 0 0.070 0.066 0.067 0.067 0.078 82,792,287 5,820,101 0.0703 14.00 13.20 13.40 13.40 15.60 413,961 14.060 -5.41%
2018-11-29 0 0.074 0.073 0.074 0.073 0.077 19,575,000 1,457,730 0.0745 14.80 14.60 14.80 14.60 15.40 97,875 14.894 -5.13%
2018-11-28 0 0.078 0.077 0.078 0.077 0.082 11,805,000 921,085 0.0780 15.60 15.40 15.60 15.40 16.40 59,025 15.605 -4.88%
2018-11-27 0 0.082 0.082 0.083 0.079 0.083 11,310,000 916,035 0.0810 16.40 16.40 16.60 15.80 16.60 56,550 16.199 1.23%
2018-11-26 0 0.081 0.078 0.081 0.076 0.083 7,640,000 609,885 0.0798 16.20 15.60 16.20 15.20 16.60 38,200 15.966 6.58%
2018-11-23 0 0.076 0.075 0.076 0.075 0.079 6,910,000 529,475 0.0766 15.20 15.00 15.20 15.00 15.80 34,550 15.325 -1.30%
2018-11-22 0 0.077 0.075 0.077 0.075 0.080 7,850,000 596,010 0.0759 15.40 15.00 15.40 15.00 16.00 39,250 15.185 -2.53%
2018-11-21 0 0.079 0.076 0.079 0.075 0.080 5,925,000 453,840 0.0766 15.80 15.20 15.80 15.00 16.00 29,625 15.319 0.00%
2018-11-20 0 0.079 0.078 0.080 0.078 0.086 3,475,000 278,005 0.0800 15.80 15.60 16.00 15.60 17.20 17,375 16.000 -4.82%
2018-11-19 0 0.083 0.082 0.083 0.081 0.084 2,025,000 165,700 0.0818 16.60 16.40 16.60 16.20 16.80 10,125 16.365 -1.19%
2018-11-16 0 0.084 0.083 0.084 0.077 0.084 4,780,000 385,055 0.0806 16.80 16.60 16.80 15.40 16.80 23,900 16.111 10.53%
2018-11-15 0 0.076 0.076 0.079 0.070 0.079 15,610,000 1,169,700 0.0749 15.20 15.20 15.80 14.00 15.80 78,050 14.987 -3.80%
2018-11-14 0 0.079 0.079 0.081 0.078 0.081 5,330,000 422,285 0.0792 15.80 15.80 16.20 15.60 16.20 26,650 15.846 -3.66%
2018-11-13 0 0.082 0.079 0.082 0.079 0.082 1,360,000 107,655 0.0792 16.40 15.80 16.40 15.80 16.40 6,800 15.832 2.50%
2018-11-12 0 0.080 0.079 0.081 0.077 0.081 7,190,000 566,905 0.0788 16.00 15.80 16.20 15.40 16.20 35,950 15.769 5.26%
2018-11-09 0 0.076 0.075 0.079 0.076 0.080 3,350,000 260,895 0.0779 15.20 15.00 15.80 15.20 16.00 16,750 15.576 -5.00%
2018-11-08 0 0.080 0.079 0.080 0.077 0.083 5,740,000 455,500 0.0794 16.00 15.80 16.00 15.40 16.60 28,700 15.871 2.56%
2018-11-07 0 0.078 0.078 0.081 0.078 0.086 5,050,000 406,910 0.0806 15.60 15.60 16.20 15.60 17.20 25,250 16.115 -9.30%
2018-11-06 0 0.086 0.085 0.087 0.082 0.088 8,100,000 686,030 0.0847 17.20 17.00 17.40 16.40 17.60 40,500 16.939 0.00%
2018-11-05 0 0.086 0.085 0.086 0.078 0.089 10,775,000 889,395 0.0825 17.20 17.00 17.20 15.60 17.80 53,875 16.508 11.69%
2018-11-02 0 0.077 0.076 0.077 0.076 0.083 4,295,000 337,870 0.0787 15.40 15.20 15.40 15.20 16.60 21,475 15.733 -1.28%
2018-11-01 0 0.078 0.076 0.079 0.074 0.080 6,575,000 500,835 0.0762 15.60 15.20 15.80 14.80 16.00 32,875 15.235 5.41%
2018-10-31 0 0.074 0.074 0.075 0.073 0.078 10,145,000 759,935 0.0749 14.80 14.80 15.00 14.60 15.60 50,725 14.981 1.37%
2018-10-30 0 0.073 0.073 0.078 0.073 0.076 3,760,000 279,250 0.0743 14.60 14.60 15.60 14.60 15.20 18,800 14.854 -5.19%
2018-10-29 0 0.077 0.076 0.078 0.076 0.080 5,075,000 390,245 0.0769 15.40 15.20 15.60 15.20 16.00 25,375 15.379 -7.23%
2018-10-26 0 0.083 0.080 0.083 0.080 0.085 5,540,000 448,585 0.0810 16.60 16.00 16.60 16.00 17.00 27,700 16.194 5.06%
2018-10-25 0 0.079 0.079 0.081 0.078 0.084 3,215,000 256,250 0.0797 15.80 15.80 16.20 15.60 16.80 16,075 15.941 -4.82%
2018-10-24 0 0.083 0.081 0.083 0.079 0.085 4,965,000 402,385 0.0810 16.60 16.20 16.60 15.80 17.00 24,825 16.209 -1.19%
2018-10-23 0 0.084 0.085 0.086 0.076 0.089 7,670,000 626,040 0.0816 16.80 17.00 17.20 15.20 17.80 38,350 16.324 10.53%
2018-10-22 0 0.076 0.076 0.078 0.073 0.081 7,695,000 586,030 0.0762 15.20 15.20 15.60 14.60 16.20 38,475 15.231 0.00%
2018-10-19 0 0.076 0.075 0.079 0.075 0.083 9,640,000 750,205 0.0778 15.20 15.00 15.80 15.00 16.60 48,200 15.564 -5.00%
2018-10-18 0 0.080 0.078 0.080 0.076 0.083 5,645,000 440,730 0.0781 16.00 15.60 16.00 15.20 16.60 28,225 15.615 -3.61%
2018-10-16 0 0.083 0.081 0.083 0.078 0.083 8,335,000 662,125 0.0794 16.60 16.20 16.60 15.60 16.60 41,675 15.888 3.75%
2018-10-15 0 0.080 0.078 0.081 0.077 0.087 7,425,000 600,755 0.0809 16.00 15.60 16.20 15.40 17.40 37,125 16.182 -6.98%
2018-10-12 0 0.086 0.084 0.086 0.084 0.089 6,980,000 595,775 0.0854 17.20 16.80 17.20 16.80 17.80 34,900 17.071 3.61%
2018-10-11 0 0.083 0.081 0.083 0.081 0.089 16,715,000 1,383,280 0.0828 16.60 16.20 16.60 16.20 17.80 83,575 16.551 -5.68%
2018-10-10 0 0.088 0.087 0.089 0.087 0.095 7,660,000 690,245 0.0901 17.60 17.40 17.80 17.40 19.00 38,300 18.022 -5.38%
2018-10-09 0 0.093 0.091 0.093 0.091 0.097 12,145,000 1,139,510 0.0938 18.60 18.20 18.60 18.20 19.40 60,725 18.765 -2.11%
2018-10-08 0 0.095 0.091 0.096 0.092 0.100 6,490,000 606,495 0.0935 19.00 18.20 19.20 18.40 20.00 32,450 18.690 1.06%
2018-10-05 0 0.094 0.093 0.099 0.092 0.102 8,170,000 773,495 0.0947 18.80 18.60 19.80 18.40 20.40 40,850 18.935 -5.05%
2018-10-04 0 0.099 0.096 0.099 0.096 0.111 12,980,000 1,292,835 0.0996 19.80 19.20 19.80 19.20 22.20 64,900 19.920 -6.60%
2018-10-03 0 0.106 0.104 0.107 0.102 0.112 5,820,000 626,860 0.1077 21.20 20.80 21.40 20.40 22.40 29,100 21.542 -0.93%
2018-10-02 0 0.107 0.106 0.107 0.106 0.113 5,570,000 612,930 0.1100 21.40 21.20 21.40 21.20 22.60 27,850 22.008 -2.73%
2018-09-28 0 0.110 0.109 0.110 0.109 0.124 7,530,000 858,380 0.1140 22.00 21.80 22.00 21.80 24.80 37,650 22.799 -7.56%
2018-09-27 0 0.119 0.113 0.119 0.107 0.119 8,060,000 900,410 0.1117 23.80 22.60 23.80 21.40 23.80 40,300 22.343 3.48%
2018-09-26 0 0.115 0.113 0.115 0.111 0.120 7,608,056 871,681 0.1146 23.00 22.60 23.00 22.20 24.00 38,040 22.915 -1.71%
2018-09-24 0 0.117 0.114 0.118 0.110 0.126 5,825,000 687,620 0.1180 23.40 22.80 23.60 22.00 25.20 29,125 23.609 -0.85%
2018-09-21 0 0.118 0.121 0.124 0.113 0.138 30,665,000 3,714,560 0.1211 23.60 24.20 24.80 22.60 27.60 153,325 24.227 -9.23%
2018-09-20 0 0.130 0.130 0.132 0.129 0.159 14,150,000 2,028,350 0.1433 26.00 26.00 26.40 25.80 31.80 70,750 28.669 -17.20%
2018-09-19 0 0.157 0.151 0.157 0.151 0.160 2,150,000 330,250 0.1536 31.40 30.20 31.40 30.20 32.00 10,750 30.721 1.29%
2018-09-18 0 0.155 0.151 0.155 0.152 0.164 8,395,000 1,297,820 0.1546 31.00 30.20 31.00 30.40 32.80 41,975 30.919 -3.12%
2018-09-17 0 0.160 0.157 0.160 0.157 0.167 8,595,000 1,376,435 0.1601 32.00 31.40 32.00 31.40 33.40 42,975 32.029 1.27%
2018-09-14 0 0.158 0.156 0.158 0.156 0.163 2,195,000 345,535 0.1574 31.60 31.20 31.60 31.20 32.60 10,975 31.484 0.00%
2018-09-13 0 0.158 0.157 0.159 0.158 0.164 2,465,000 391,330 0.1588 31.60 31.40 31.80 31.60 32.80 12,325 31.751 -1.86%
2018-09-12 0 0.161 0.156 0.161 0.157 0.165 4,865,000 773,645 0.1590 32.20 31.20 32.20 31.40 33.00 24,325 31.805 0.63%
2018-09-11 0 0.160 0.160 0.161 0.159 0.169 14,145,000 2,306,070 0.1630 32.00 32.00 32.20 31.80 33.80 70,725 32.606 0.63%
2018-09-10 0 0.159 0.158 0.159 0.154 0.160 6,825,000 1,076,970 0.1578 31.80 31.60 31.80 30.80 32.00 34,125 31.560 -0.63%
2018-09-07 0 0.160 0.158 0.160 0.153 0.167 10,070,000 1,586,625 0.1576 32.00 31.60 32.00 30.60 33.40 50,350 31.512 -2.44%
2018-09-06 0 0.164 0.160 0.164 0.155 0.169 26,525,000 4,256,895 0.1605 32.80 32.00 32.80 31.00 33.80 132,625 32.097 -1.80%
2018-09-05 0 0.167 0.166 0.167 0.164 0.173 8,755,000 1,467,145 0.1676 33.40 33.20 33.40 32.80 34.60 43,775 33.516 0.00%
2018-09-04 0 0.167 0.167 0.168 0.160 0.180 9,950,000 1,660,115 0.1668 33.40 33.40 33.60 32.00 36.00 49,750 33.369 -2.34%
2018-09-03 0 0.171 0.170 0.171 0.165 0.180 33,840,000 5,777,945 0.1707 34.20 34.00 34.20 33.00 36.00 169,200 34.149 6.21%
2018-08-31 0 0.161 0.160 0.162 0.159 0.166 11,035,000 1,776,630 0.1610 32.20 32.00 32.40 31.80 33.20 55,175 32.200 1.26%
2018-08-30 0 0.159 0.159 0.160 0.150 0.160 19,220,000 3,018,835 0.1571 31.80 31.80 32.00 30.00 32.00 96,100 31.413 0.63%
2018-08-29 0 0.158 0.157 0.158 0.155 0.163 11,685,000 1,847,675 0.1581 31.60 31.40 31.60 31.00 32.60 58,425 31.625 0.64%
2018-08-28 0 0.157 0.156 0.157 0.147 0.170 21,355,000 3,437,950 0.1610 31.40 31.20 31.40 29.40 34.00 106,775 32.198 -0.63%
2018-08-27 0 0.158 0.158 0.159 0.143 0.159 53,625,000 8,198,430 0.1529 31.60 31.60 31.80 28.60 31.80 268,125 30.577 11.27%
2018-08-24 0 0.142 0.141 0.142 0.127 0.142 38,255,000 5,210,825 0.1362 28.40 28.20 28.40 25.40 28.40 191,275 27.243 11.81%
2018-08-23 0 0.127 0.126 0.127 0.119 0.127 9,315,000 1,151,460 0.1236 25.40 25.20 25.40 23.80 25.40 46,575 24.723 3.25%
2018-08-22 0 0.123 0.121 0.123 0.120 0.123 5,270,000 639,200 0.1213 24.60 24.20 24.60 24.00 24.60 26,350 24.258 2.50%
2018-08-21 0 0.120 0.119 0.120 0.117 0.122 5,705,000 681,035 0.1194 24.00 23.80 24.00 23.40 24.40 28,525 23.875 1.69%
2018-08-20 0 0.118 0.117 0.118 0.112 0.121 5,235,000 609,125 0.1164 23.60 23.40 23.60 22.40 24.20 26,175 23.271 -0.84%
2018-08-17 0 0.119 0.119 0.120 0.101 0.130 45,990,000 5,287,410 0.1150 23.80 23.80 24.00 20.20 26.00 229,950 22.994 16.67%
2018-08-16 0 0.102 0.100 0.102 0.099 0.102 3,960,000 397,405 0.1004 20.40 20.00 20.40 19.80 20.40 19,800 20.071 2.00%
2018-08-15 0 0.100 0.099 0.100 0.094 0.101 16,655,000 1,628,145 0.0978 20.00 19.80 20.00 18.80 20.20 83,275 19.551 5.26%
2018-08-14 0 0.095 0.093 0.096 0.081 0.098 27,820,000 2,482,190 0.0892 19.00 18.60 19.20 16.20 19.60 139,100 17.845 -3.06%
2018-08-13 0 0.098 0.097 0.098 0.096 0.100 3,705,000 365,245 0.0986 19.60 19.40 19.60 19.20 20.00 18,525 19.716 -2.00%
2018-08-10 0 0.100 0.099 0.100 0.097 0.101 835,000 82,765 0.0991 20.00 19.80 20.00 19.40 20.20 4,175 19.824 1.01%
2018-08-09 0 0.099 0.098 0.099 0.097 0.108 21,835,000 2,176,100 0.0997 19.80 19.60 19.80 19.40 21.60 109,175 19.932 -4.81%
2018-08-08 0 0.104 0.101 0.104 0.100 0.105 4,365,000 449,415 0.1030 20.80 20.20 20.80 20.00 21.00 21,825 20.592 2.97%
2018-08-07 0 0.101 0.100 0.101 0.099 0.103 1,635,000 163,550 0.1000 20.20 20.00 20.20 19.80 20.60 8,175 20.006 -0.98%
2018-08-06 0 0.102 0.101 0.102 0.098 0.103 4,035,000 403,220 0.0999 20.40 20.20 20.40 19.60 20.60 20,175 19.986 -0.97%
2018-08-03 0 0.103 0.103 0.105 0.101 0.108 4,085,000 419,960 0.1028 20.60 20.60 21.00 20.20 21.60 20,425 20.561 -2.83%
2018-08-02 0 0.106 0.106 0.107 0.106 0.118 9,985,000 1,131,495 0.1133 21.20 21.20 21.40 21.20 23.60 49,925 22.664 -5.36%
2018-08-01 0 0.112 0.109 0.112 0.109 0.114 3,675,000 403,005 0.1097 22.40 21.80 22.40 21.80 22.80 18,375 21.932 0.00%
2018-07-31 0 0.112 0.108 0.112 0.105 0.113 3,285,000 366,840 0.1117 22.40 21.60 22.40 21.00 22.60 16,425 22.334 0.00%
2018-07-30 0 0.112 0.106 0.112 0.106 0.115 6,670,000 724,805 0.1087 22.40 21.20 22.40 21.20 23.00 33,350 21.733 -0.88%
2018-07-27 0 0.113 0.112 0.113 0.112 0.115 5,155,000 583,195 0.1131 22.60 22.40 22.60 22.40 23.00 25,775 22.626 0.00%
2018-07-26 0 0.113 0.112 0.113 0.109 0.119 5,595,000 623,520 0.1114 22.60 22.40 22.60 21.80 23.80 27,975 22.288 0.00%
2018-07-25 0 0.113 0.110 0.113 0.105 0.114 10,270,000 1,117,785 0.1088 22.60 22.00 22.60 21.00 22.80 51,350 21.768 7.62%
2018-07-24 0 0.105 0.104 0.105 0.103 0.105 6,025,000 627,945 0.1042 21.00 20.80 21.00 20.60 21.00 30,125 20.845 0.96%
2018-07-23 0 0.104 0.103 0.104 0.100 0.105 22,915,000 2,318,535 0.1012 20.80 20.60 20.80 20.00 21.00 114,575 20.236 2.97%
2018-07-20 0 0.101 0.098 0.101 0.099 0.102 3,840,000 385,645 0.1004 20.20 19.60 20.20 19.80 20.40 19,200 20.086 -3.81%
2018-07-19 0 0.105 0.101 0.105 0.101 0.108 16,945,000 1,779,015 0.1050 21.00 20.20 21.00 20.20 21.60 84,725 20.998 0.96%
2018-07-18 0 0.104 0.103 0.104 0.102 0.109 2,285,000 245,155 0.1073 20.80 20.60 20.80 20.40 21.80 11,425 21.458 -2.80%
2018-07-17 0 0.107 0.106 0.107 0.098 0.108 23,500,000 2,453,740 0.1044 21.40 21.20 21.40 19.60 21.60 117,500 20.883 3.88%
2018-07-16 0 0.103 0.101 0.103 0.101 0.112 10,145,000 1,044,320 0.1029 20.60 20.20 20.60 20.20 22.40 50,725 20.588 -4.63%
2018-07-13 0 0.108 0.108 0.109 0.104 0.116 14,810,000 1,601,185 0.1081 21.60 21.60 21.80 20.80 23.20 74,050 21.623 -4.42%
2018-07-12 0 0.113 0.109 0.113 0.103 0.119 7,385,000 805,145 0.1090 22.60 21.80 22.60 20.60 23.80 36,925 21.805 1.80%
2018-07-11 0 0.111 0.110 0.115 0.103 0.115 19,745,000 2,113,385 0.1070 22.20 22.00 23.00 20.60 23.00 98,725 21.407 -0.89%
2018-07-10 0 0.112 0.109 0.112 0.107 0.117 49,940,000 5,715,825 0.1145 22.40 21.80 22.40 21.40 23.40 249,700 22.891 -5.08%
2018-07-09 0 0.118 0.117 0.118 0.117 0.121 9,715,000 1,150,845 0.1185 23.60 23.40 23.60 23.40 24.20 48,575 23.692 0.85%
2018-07-06 0 0.117 0.116 0.118 0.116 0.126 7,175,000 859,290 0.1198 23.40 23.20 23.60 23.20 25.20 35,875 23.952 -4.88%
2018-07-05 0 0.123 0.120 0.125 0.120 0.128 3,495,000 429,120 0.1228 24.60 24.00 25.00 24.00 25.60 17,475 24.556 -2.38%
2018-07-04 0 0.126 0.125 0.126 0.123 0.127 5,970,000 747,660 0.1252 25.20 25.00 25.20 24.60 25.40 29,850 25.047 0.00%
2018-07-03 0 0.126 0.124 0.125 0.120 0.129 73,770,000 9,223,455 0.1250 25.20 24.80 25.00 24.00 25.80 368,850 25.006 -2.33%
2018-06-29 0 0.129 0.128 0.129 0.124 0.131 10,970,000 1,387,315 0.1265 25.80 25.60 25.80 24.80 26.20 54,850 25.293 -0.77%
2018-06-28 0 0.130 0.130 0.131 0.127 0.134 6,710,000 880,865 0.1313 26.00 26.00 26.20 25.40 26.80 33,550 26.255 -2.99%
2018-06-27 0 0.134 0.133 0.134 0.130 0.135 1,965,000 260,525 0.1326 26.80 26.60 26.80 26.00 27.00 9,825 26.517 -0.74%
2018-06-26 0 0.135 0.134 0.135 0.132 0.135 4,545,000 607,325 0.1336 27.00 26.80 27.00 26.40 27.00 22,725 26.725 0.00%
2018-06-25 0 0.135 0.134 0.135 0.132 0.135 7,855,000 1,052,010 0.1339 27.00 26.80 27.00 26.40 27.00 39,275 26.786 -0.74%
2018-06-22 0 0.136 0.134 0.136 0.133 0.138 6,860,000 923,220 0.1346 27.20 26.80 27.20 26.60 27.60 34,300 26.916 -1.45%
2018-06-21 0 0.138 0.136 0.138 0.135 0.140 14,740,000 2,020,080 0.1370 27.60 27.20 27.60 27.00 28.00 73,700 27.409 -0.72%
2018-06-20 0 0.139 0.138 0.139 0.135 0.139 22,720,000 3,102,180 0.1365 27.80 27.60 27.80 27.00 27.80 113,600 27.308 2.96%
2018-06-19 0 0.135 0.130 0.135 0.134 0.140 11,565,000 1,576,715 0.1363 27.00 26.00 27.00 26.80 28.00 57,825 27.267 -2.17%
2018-06-15 0 0.138 0.137 0.139 0.136 0.140 10,050,000 1,379,260 0.1372 27.60 27.40 27.80 27.20 28.00 50,250 27.448 -2.13%
2018-06-14 0 0.141 0.140 0.141 0.135 0.141 31,380,000 4,339,325 0.1383 28.20 28.00 28.20 27.00 28.20 156,900 27.657 -0.70%
2018-06-13 0 0.142 0.139 0.142 0.139 0.143 3,855,000 544,950 0.1414 28.40 27.80 28.40 27.80 28.60 19,275 28.272 0.00%
2018-06-12 0 0.142 0.141 0.142 0.137 0.142 10,155,000 1,417,525 0.1396 28.40 28.20 28.40 27.40 28.40 50,775 27.918 2.16%
2018-06-11 0 0.139 0.139 0.140 0.139 0.144 11,180,000 1,589,240 0.1422 27.80 27.80 28.00 27.80 28.80 55,900 28.430 -3.47%
2018-06-08 0 0.144 0.143 0.144 0.141 0.146 8,425,000 1,203,390 0.1428 28.80 28.60 28.80 28.20 29.20 42,125 28.567 2.13%
2018-06-07 0 0.141 0.141 0.144 0.141 0.144 4,980,000 709,120 0.1424 28.20 28.20 28.80 28.20 28.80 24,900 28.479 -2.76%
2018-06-06 0 0.145 0.144 0.145 0.141 0.145 2,470,000 355,270 0.1438 29.00 28.80 29.00 28.20 29.00 12,350 28.767 0.00%
2018-06-05 0 0.145 0.143 0.145 0.144 0.147 3,500,000 507,250 0.1449 29.00 28.60 29.00 28.80 29.40 17,500 28.986 -0.68%
2018-06-04 0 0.146 0.144 0.146 0.143 0.146 21,480,000 3,103,535 0.1445 29.20 28.80 29.20 28.60 29.20 107,400 28.897 0.69%
2018-06-01 0 0.145 0.143 0.146 0.137 0.146 11,570,000 1,640,620 0.1418 29.00 28.60 29.20 27.40 29.20 57,850 28.360 3.57%
2018-05-31 0 0.140 0.137 0.139 0.136 0.144 56,520,000 7,915,105 0.1400 28.00 27.40 27.80 27.20 28.80 282,600 28.008 -2.78%
2018-05-30 0 0.144 0.142 0.145 0.139 0.148 16,955,000 2,393,940 0.1412 28.80 28.40 29.00 27.80 29.60 84,775 28.239 -3.36%
2018-05-29 0 0.149 0.146 0.149 0.145 0.149 12,080,000 1,774,565 0.1469 29.80 29.20 29.80 29.00 29.80 60,400 29.380 -0.67%
2018-05-28 0 0.150 0.149 0.150 0.145 0.150 21,910,000 3,220,985 0.1470 30.00 29.80 30.00 29.00 30.00 109,550 29.402 0.67%
2018-05-25 0 0.149 0.147 0.149 0.147 0.149 1,880,000 277,940 0.1478 29.80 29.40 29.80 29.40 29.80 9,400 29.568 0.68%
2018-05-24 0 0.148 0.147 0.148 0.144 0.149 10,975,000 1,602,305 0.1460 29.60 29.40 29.60 28.80 29.80 54,875 29.199 0.00%
2018-05-23 0 0.148 0.146 0.148 0.144 0.149 37,750,000 5,557,155 0.1472 29.60 29.20 29.60 28.80 29.80 188,750 29.442 -0.67%
2018-05-21 0 0.149 0.144 0.148 0.140 0.149 24,640,000 3,538,085 0.1436 29.80 28.80 29.60 28.00 29.80 123,200 28.718 0.68%
2018-05-18 0 0.148 0.146 0.147 0.147 0.153 21,420,000 3,178,410 0.1484 29.60 29.20 29.40 29.40 30.60 107,100 29.677 -2.63%
2018-05-17 0 0.152 0.148 0.152 0.144 0.155 10,485,000 1,548,485 0.1477 30.40 29.60 30.40 28.80 31.00 52,425 29.537 0.66%
2018-05-16 0 0.151 0.149 0.151 0.139 0.152 34,640,000 5,020,060 0.1449 30.20 29.80 30.20 27.80 30.40 173,200 28.984 7.86%
2018-05-15 0 0.140 0.139 0.140 0.140 0.150 14,795,000 2,107,090 0.1424 28.00 27.80 28.00 28.00 30.00 73,975 28.484 -6.67%
2018-05-14 0 0.150 0.149 0.150 0.145 0.150 6,470,000 953,285 0.1473 30.00 29.80 30.00 29.00 30.00 32,350 29.468 0.00%
2018-05-11 0 0.150 0.149 0.150 0.142 0.150 4,915,000 735,310 0.1496 30.00 29.80 30.00 28.40 30.00 24,575 29.921 2.04%
2018-05-10 0 0.147 0.146 0.147 0.145 0.148 4,790,000 698,830 0.1459 29.40 29.20 29.40 29.00 29.60 23,950 29.179 -0.68%
2018-05-09 0 0.148 0.148 0.149 0.146 0.151 49,315,000 6,941,850 0.1408 29.60 29.60 29.80 29.20 30.20 246,575 28.153 -0.67%
2018-05-08 0 0.149 0.147 0.149 0.146 0.152 5,350,000 798,735 0.1493 29.80 29.40 29.80 29.20 30.40 26,750 29.859 -1.97%
2018-05-07 0 0.152 0.150 0.152 0.145 0.152 2,885,000 424,110 0.1470 30.40 30.00 30.40 29.00 30.40 14,425 29.401 2.70%
2018-05-04 0 0.148 0.148 0.149 0.146 0.151 4,035,000 595,825 0.1477 29.60 29.60 29.80 29.20 30.20 20,175 29.533 0.68%
2018-05-03 0 0.147 0.147 0.148 0.146 0.150 7,410,000 1,100,745 0.1485 29.40 29.40 29.60 29.20 30.00 37,050 29.710 -2.00%
2018-05-02 0 0.150 0.149 0.150 0.149 0.151 4,460,000 669,350 0.1501 30.00 29.80 30.00 29.80 30.20 22,300 30.016 0.00%
2018-04-30 0 0.150 0.149 0.150 0.149 0.153 1,675,000 253,215 0.1512 30.00 29.80 30.00 29.80 30.60 8,375 30.235 -0.66%
2018-04-27 0 0.151 0.149 0.151 0.148 0.154 6,040,000 906,915 0.1502 30.20 29.80 30.20 29.60 30.80 30,200 30.030 2.03%
2018-04-26 0 0.148 0.148 0.149 0.147 0.152 7,175,000 1,071,285 0.1493 29.60 29.60 29.80 29.40 30.40 35,875 29.862 -0.67%
2018-04-25 0 0.149 0.147 0.149 0.147 0.154 3,830,000 574,830 0.1501 29.80 29.40 29.80 29.40 30.80 19,150 30.017 -0.67%
2018-04-24 0 0.150 0.148 0.150 0.146 0.150 4,040,000 597,040 0.1478 30.00 29.60 30.00 29.20 30.00 20,200 29.556 0.67%
2018-04-23 0 0.149 0.149 0.150 0.146 0.151 235,000 35,380 0.1506 29.80 29.80 30.00 29.20 30.20 1,175 30.111 0.68%
2018-04-20 0 0.148 0.146 0.148 0.146 0.153 4,695,000 696,765 0.1484 29.60 29.20 29.60 29.20 30.60 23,475 29.681 -3.27%
2018-04-19 0 0.153 0.151 0.153 0.146 0.154 11,720,000 1,769,410 0.1510 30.60 30.20 30.60 29.20 30.80 58,600 30.195 4.79%
2018-04-18 0 0.146 0.146 0.148 0.144 0.149 6,875,000 1,004,885 0.1462 29.20 29.20 29.60 28.80 29.80 34,375 29.233 -1.35%
2018-04-17 0 0.148 0.147 0.148 0.145 0.151 11,140,000 1,654,775 0.1485 29.60 29.40 29.60 29.00 30.20 55,700 29.709 -0.67%
2018-04-16 0 0.149 0.148 0.149 0.147 0.151 10,275,000 1,532,575 0.1492 29.80 29.60 29.80 29.40 30.20 51,375 29.831 -0.67%
2018-04-13 0 0.150 0.148 0.150 0.147 0.151 6,975,000 1,040,225 0.1491 30.00 29.60 30.00 29.40 30.20 34,875 29.827 0.00%
2018-04-12 0 0.150 0.149 0.150 0.146 0.150 2,235,000 331,370 0.1483 30.00 29.80 30.00 29.20 30.00 11,175 29.653 0.00%
2018-04-11 0 0.150 0.149 0.150 0.144 0.152 79,380,000 11,893,440 0.1498 30.00 29.80 30.00 28.80 30.40 396,900 29.966 -1.32%
2018-04-10 0 0.152 0.152 0.153 0.150 0.156 26,580,000 4,035,450 0.1518 30.40 30.40 30.60 30.00 31.20 132,900 30.365 -3.18%
2018-04-09 0 0.157 0.155 0.158 0.150 0.158 33,025,000 5,100,795 0.1545 31.40 31.00 31.60 30.00 31.60 165,125 30.891 1.29%
2018-04-06 0 0.155 0.153 0.155 0.153 0.158 3,925,000 610,720 0.1556 31.00 30.60 31.00 30.60 31.60 19,625 31.119 -1.27%
2018-04-04 0 0.157 0.157 0.158 0.156 0.159 4,545,000 716,690 0.1577 31.40 31.40 31.60 31.20 31.80 22,725 31.538 -0.63%
2018-04-03 0 0.158 0.156 0.158 0.156 0.159 2,700,000 422,895 0.1566 31.60 31.20 31.60 31.20 31.80 13,500 31.326 1.28%
2018-03-29 0 0.156 0.156 0.158 0.155 0.159 3,940,000 614,995 0.1561 31.20 31.20 31.60 31.00 31.80 19,700 31.218 -1.27%
2018-03-28 0 0.158 0.157 0.158 0.157 0.161 4,220,000 665,905 0.1578 31.60 31.40 31.60 31.40 32.20 21,100 31.559 -1.25%
2018-03-27 0 0.160 0.159 0.160 0.157 0.161 7,685,000 1,221,890 0.1590 32.00 31.80 32.00 31.40 32.20 38,425 31.799 0.00%
2018-03-26 0 0.160 0.158 0.160 0.157 0.161 6,790,000 1,081,450 0.1593 32.00 31.60 32.00 31.40 32.20 33,950 31.854 -0.62%
2018-03-23 0 0.161 0.160 0.162 0.150 0.162 10,930,000 1,718,690 0.1572 32.20 32.00 32.40 30.00 32.40 54,650 31.449 0.00%
2018-03-22 0 0.161 0.161 0.162 0.158 0.162 5,760,000 919,375 0.1596 32.20 32.20 32.40 31.60 32.40 28,800 31.923 0.63%
2018-03-21 0 0.160 0.160 0.163 0.159 0.163 7,905,000 1,272,370 0.1610 32.00 32.00 32.60 31.80 32.60 39,525 32.192 -1.23%
2018-03-20 0 0.162 0.161 0.162 0.159 0.164 5,340,000 859,260 0.1609 32.40 32.20 32.40 31.80 32.80 26,700 32.182 0.62%
2018-03-19 0 0.161 0.161 0.164 0.158 0.164 11,620,000 1,870,155 0.1609 32.20 32.20 32.80 31.60 32.80 58,100 32.189 -1.23%
2018-03-16 0 0.163 0.160 0.163 0.156 0.164 17,700,000 2,846,945 0.1608 32.60 32.00 32.60 31.20 32.80 88,500 32.169 3.82%
2018-03-15 0 0.157 0.156 0.157 0.156 0.172 78,045,000 12,511,660 0.1603 31.40 31.20 31.40 31.20 34.40 390,225 32.063 -6.55%
2018-03-14 0 0.168 0.167 0.168 0.164 0.169 10,365,000 1,732,000 0.1671 33.60 33.40 33.60 32.80 33.80 51,825 33.420 1.82%
2018-03-13 0 0.165 0.165 0.166 0.165 0.171 23,640,000 3,945,655 0.1669 33.00 33.00 33.20 33.00 34.20 118,200 33.381 -4.62%
2018-03-12 0 0.173 0.172 0.174 0.166 0.177 25,395,000 4,339,295 0.1709 34.60 34.40 34.80 33.20 35.40 126,975 34.174 -1.14%
2018-03-09 0 0.175 0.171 0.175 0.166 0.176 18,790,000 3,218,005 0.1713 35.00 34.20 35.00 33.20 35.20 93,950 34.252 0.57%
2018-03-08 0 0.174 0.172 0.174 0.171 0.177 4,185,000 724,960 0.1732 34.80 34.40 34.80 34.20 35.40 20,925 34.646 -1.14%
2018-03-07 0 0.176 0.174 0.176 0.171 0.176 12,830,000 2,231,510 0.1739 35.20 34.80 35.20 34.20 35.20 64,150 34.786 1.15%
2018-03-06 0 0.174 0.172 0.174 0.170 0.183 198,720,000 33,100,305 0.1666 34.80 34.40 34.80 34.00 36.60 993,600 33.314 -3.33%
2018-03-05 0 0.180 0.174 0.179 0.170 0.181 15,650,000 2,743,620 0.1753 36.00 34.80 35.80 34.00 36.20 78,250 35.062 0.56%
2018-03-02 0 0.179 0.176 0.179 0.177 0.182 11,610,000 2,082,600 0.1794 35.80 35.20 35.80 35.40 36.40 58,050 35.876 0.00%
2018-03-01 0 0.179 0.177 0.179 0.171 0.183 231,955,000 38,661,405 0.1667 35.80 35.40 35.80 34.20 36.60 1,159,775 33.335 3.47%
2018-02-28 0 0.173 0.172 0.173 0.167 0.174 16,370,000 2,801,875 0.1712 34.60 34.40 34.60 33.40 34.80 81,850 34.232 1.17%
2018-02-27 0 0.171 0.167 0.169 0.160 0.171 22,345,000 3,690,140 0.1651 34.20 33.40 33.80 32.00 34.20 111,725 33.029 5.56%
2018-02-26 0 0.162 0.162 0.163 0.158 0.163 13,015,000 2,083,085 0.1601 32.40 32.40 32.60 31.60 32.60 65,075 32.011 -1.22%
2018-02-23 0 0.164 0.163 0.164 0.158 0.164 13,770,000 2,209,880 0.1605 32.80 32.60 32.80 31.60 32.80 68,850 32.097 2.50%
2018-02-22 0 0.160 0.160 0.161 0.159 0.168 6,685,000 1,075,220 0.1608 32.00 32.00 32.20 31.80 33.60 33,425 32.168 -0.62%
2018-02-21 0 0.161 0.160 0.162 0.154 0.172 52,010,000 8,533,510 0.1641 32.20 32.00 32.40 30.80 34.40 260,050 32.815 -5.29%
2018-02-20 0 0.170 0.168 0.170 0.165 0.179 29,350,000 5,010,060 0.1707 34.00 33.60 34.00 33.00 35.80 146,750 34.140 0.00%
2018-02-15 0 0.170 0.169 0.170 0.169 0.179 7,575,000 1,293,440 0.1708 34.00 33.80 34.00 33.80 35.80 37,875 34.150 -3.95%
2018-02-14 0 0.177 0.174 0.177 0.174 0.180 7,895,000 1,403,915 0.1778 35.40 34.80 35.40 34.80 36.00 39,475 35.565 0.00%
2018-02-13 0 0.177 0.175 0.177 0.174 0.179 13,370,000 2,386,555 0.1785 35.40 35.00 35.40 34.80 35.80 66,850 35.700 0.57%
2018-02-12 0 0.176 0.175 0.176 0.174 0.180 13,500,000 2,381,010 0.1764 35.20 35.00 35.20 34.80 36.00 67,500 35.274 -2.22%
2018-02-09 0 0.180 0.178 0.180 0.174 0.186 18,005,000 3,213,830 0.1785 36.00 35.60 36.00 34.80 37.20 90,025 35.699 -3.23%
2018-02-08 0 0.186 0.183 0.186 0.175 0.187 52,680,000 9,512,705 0.1806 37.20 36.60 37.20 35.00 37.40 263,400 36.115 2.20%
2018-02-07 0 0.182 0.181 0.183 0.181 0.194 38,690,000 7,102,890 0.1836 36.40 36.20 36.60 36.20 38.80 193,450 36.717 -3.70%
2018-02-06 0 0.189 0.187 0.190 0.167 0.190 63,185,000 11,168,020 0.1768 37.80 37.40 38.00 33.40 38.00 315,925 35.350 8.00%
2018-02-05 0 0.175 0.174 0.175 0.173 0.180 23,615,000 4,179,055 0.1770 35.00 34.80 35.00 34.60 36.00 118,075 35.393 -2.78%
2018-02-02 0 0.180 0.179 0.181 0.176 0.181 7,965,000 1,408,030 0.1768 36.00 35.80 36.20 35.20 36.20 39,825 35.355 0.56%
2018-02-01 0 0.179 0.177 0.180 0.177 0.189 43,615,000 7,989,140 0.1832 35.80 35.40 36.00 35.40 37.80 218,075 36.635 -1.10%
2018-01-31 0 0.181 0.178 0.182 0.176 0.183 14,400,000 2,566,840 0.1783 36.20 35.60 36.40 35.20 36.60 72,000 35.651 0.56%
2018-01-30 0 0.180 0.177 0.180 0.177 0.185 14,270,000 2,577,200 0.1806 36.00 35.40 36.00 35.40 37.00 71,350 36.121 -1.64%
2018-01-29 0 0.183 0.181 0.183 0.181 0.191 29,800,000 5,565,950 0.1868 36.60 36.20 36.60 36.20 38.20 149,000 37.355 -1.08%
2018-01-26 0 0.185 0.182 0.185 0.181 0.202 35,138,100 6,635,053 0.1888 37.00 36.40 37.00 36.20 40.40 175,690 37.766 -6.57%
2018-01-25 0 0.198 0.197 0.198 0.194 0.209 34,640,000 6,966,120 0.2011 39.60 39.40 39.60 38.80 41.80 173,200 40.220 0.51%
2018-01-24 0 0.197 0.196 0.197 0.192 0.201 19,830,000 3,871,980 0.1953 39.40 39.20 39.40 38.40 40.20 99,150 39.052 -1.01%
2018-01-23 0 0.199 0.198 0.199 0.196 0.202 15,201,974 3,045,870 0.2004 39.80 39.60 39.80 39.20 40.40 76,010 40.072 -0.50%
2018-01-22 0 0.200 0.197 0.200 0.196 0.205 22,660,000 4,535,855 0.2002 40.00 39.40 40.00 39.20 41.00 113,300 40.034 0.00%
2018-01-19 0 0.200 0.198 0.200 0.193 0.206 39,140,000 7,783,815 0.1989 40.00 39.60 40.00 38.60 41.20 195,700 39.774 1.52%
2018-01-18 0 0.197 0.196 0.197 0.184 0.197 57,476,944 11,023,560 0.1918 39.40 39.20 39.40 36.80 39.40 287,385 38.358 2.07%
2018-01-17 0 0.193 0.190 0.193 0.189 0.199 30,460,000 5,946,210 0.1952 38.60 38.00 38.60 37.80 39.80 152,300 39.043 -0.52%
2018-01-16 0 0.194 0.193 0.194 0.192 0.196 20,760,000 4,016,190 0.1935 38.80 38.60 38.80 38.40 39.20 103,800 38.692 0.52%
2018-01-15 0 0.193 0.192 0.194 0.188 0.198 27,115,000 5,212,065 0.1922 38.60 38.40 38.80 37.60 39.60 135,575 38.444 -1.53%
2018-01-12 0 0.196 0.195 0.197 0.183 0.200 42,690,000 8,220,660 0.1926 39.20 39.00 39.40 36.60 40.00 213,450 38.513 0.51%
2018-01-11 0 0.195 0.192 0.195 0.190 0.198 36,986,974 7,226,915 0.1954 39.00 38.40 39.00 38.00 39.60 184,935 39.078 1.04%
2018-01-10 0 0.193 0.191 0.193 0.174 0.196 70,715,000 13,071,490 0.1848 38.60 38.20 38.60 34.80 39.20 353,575 36.969 10.29%
2018-01-09 0 0.175 0.173 0.175 0.162 0.175 27,095,000 4,605,575 0.1700 35.00 34.60 35.00 32.40 35.00 135,475 33.996 4.79%
2018-01-08 0 0.167 0.165 0.167 0.163 0.169 6,080,000 1,009,315 0.1660 33.40 33.00 33.40 32.60 33.80 30,400 33.201 0.00%
2018-01-05 0 0.167 0.166 0.167 0.163 0.168 9,225,000 1,526,440 0.1655 33.40 33.20 33.40 32.60 33.60 46,125 33.094 2.45%
2018-01-04 0 0.163 0.161 0.163 0.156 0.163 23,815,000 3,811,365 0.1600 32.60 32.20 32.60 31.20 32.60 119,075 32.008 -0.61%
2018-01-03 0 0.164 0.162 0.164 0.161 0.166 21,540,000 3,505,215 0.1627 32.80 32.40 32.80 32.20 33.20 107,700 32.546 -0.61%
2018-01-02 0 0.165 0.165 0.166 0.163 0.169 17,315,000 2,893,610 0.1671 33.00 33.00 33.20 32.60 33.80 86,575 33.423 0.00%
2017-12-29 0 0.165 0.163 0.165 0.161 0.166 29,020,000 4,720,290 0.1627 33.00 32.60 33.00 32.20 33.20 145,100 32.531 0.61%
2017-12-28 0 0.164 0.162 0.164 0.161 0.168 22,125,000 3,652,040 0.1651 32.80 32.40 32.80 32.20 33.60 110,625 33.013 0.00%
2017-12-27 0 0.164 0.163 0.164 0.161 0.168 11,645,000 1,914,225 0.1644 32.80 32.60 32.80 32.20 33.60 58,225 32.876 -1.20%
2017-12-22 0 0.166 0.164 0.166 0.162 0.171 42,705,000 7,083,725 0.1659 33.20 32.80 33.20 32.40 34.20 213,525 33.175 -2.35%
2017-12-21 0 0.170 0.168 0.171 0.165 0.175 24,575,000 4,194,225 0.1707 34.00 33.60 34.20 33.00 35.00 122,875 34.134 0.00%
2017-12-20 0 0.170 0.169 0.172 0.169 0.176 30,815,000 5,314,620 0.1725 34.00 33.80 34.40 33.80 35.20 154,075 34.494 -2.86%
2017-12-19 0 0.175 0.173 0.175 0.171 0.180 16,210,000 2,837,075 0.1750 35.00 34.60 35.00 34.20 36.00 81,050 35.004 -1.13%
2017-12-18 0 0.177 0.175 0.177 0.171 0.181 35,480,000 6,256,960 0.1764 35.40 35.00 35.40 34.20 36.20 177,400 35.270 0.57%
2017-12-15 0 0.176 0.175 0.177 0.170 0.178 22,500,000 3,900,335 0.1733 35.20 35.00 35.40 34.00 35.60 112,500 34.670 1.73%
2017-12-14 0 0.173 0.171 0.173 0.170 0.178 26,880,000 4,688,975 0.1744 34.60 34.20 34.60 34.00 35.60 134,400 34.888 0.58%
2017-12-13 0 0.172 0.172 0.174 0.170 0.182 45,545,000 7,973,540 0.1751 34.40 34.40 34.80 34.00 36.40 227,725 35.014 -3.91%
2017-12-12 0 0.179 0.177 0.178 0.161 0.179 97,625,000 16,545,285 0.1695 35.80 35.40 35.60 32.20 35.80 488,125 33.896 9.15%
2017-12-11 0 0.164 0.162 0.164 0.157 0.183 105,150,000 18,054,185 0.1717 32.80 32.40 32.80 31.40 36.60 525,750 34.340 -6.29%
2017-12-08 0 0.175 0.173 0.177 0.171 0.180 14,560,000 2,554,555 0.1755 35.00 34.60 35.40 34.20 36.00 72,800 35.090 -2.23%
2017-12-07 0 0.179 0.175 0.176 0.170 0.196 82,555,000 15,370,195 0.1862 35.80 35.00 35.20 34.00 39.20 412,775 37.236 -6.77%
2017-12-06 0 0.192 0.189 0.192 0.182 0.194 35,530,000 6,672,075 0.1878 38.40 37.80 38.40 36.40 38.80 177,650 37.557 2.13%
2017-12-05 0 0.188 0.187 0.188 0.183 0.198 39,105,000 7,532,575 0.1926 37.60 37.40 37.60 36.60 39.60 195,525 38.525 1.08%
2017-12-04 0 0.186 0.185 0.186 0.185 0.197 38,980,000 7,416,960 0.1903 37.20 37.00 37.20 37.00 39.40 194,900 38.055 -5.58%
2017-12-01 0 0.197 0.195 0.197 0.188 0.202 66,780,000 12,972,395 0.1943 39.40 39.00 39.40 37.60 40.40 333,900 38.851 2.60%
2017-11-30 0 0.192 0.190 0.192 0.188 0.198 25,760,000 4,957,940 0.1925 38.40 38.00 38.40 37.60 39.60 128,800 38.493 -3.03%
2017-11-29 0 0.198 0.197 0.198 0.197 0.203 30,150,000 6,044,005 0.2005 39.60 39.40 39.60 39.40 40.60 150,750 40.093 -0.50%
2017-11-28 0 0.199 0.198 0.199 0.197 0.204 43,130,000 8,656,355 0.2007 39.80 39.60 39.80 39.40 40.80 215,650 40.141 -1.49%
2017-11-27 0 0.202 0.201 0.202 0.196 0.207 39,860,000 8,081,225 0.2027 40.40 40.20 40.40 39.20 41.40 199,300 40.548 0.00%
2017-11-24 0 0.202 0.200 0.203 0.200 0.204 5,125,000 1,036,010 0.2021 40.40 40.00 40.60 40.00 40.80 25,625 40.430 -0.98%
2017-11-23 0 0.204 0.203 0.204 0.201 0.211 41,515,000 8,557,765 0.2061 40.80 40.60 40.80 40.20 42.20 207,575 41.227 -0.49%
2017-11-22 0 0.205 0.202 0.205 0.199 0.208 25,180,000 5,129,175 0.2037 41.00 40.40 41.00 39.80 41.60 125,900 40.740 -0.49%
2017-11-21 0 0.206 0.205 0.206 0.203 0.210 65,335,000 13,502,215 0.2067 41.20 41.00 41.20 40.60 42.00 326,675 41.332 0.00%
2017-11-20 0 0.206 0.206 0.207 0.199 0.216 29,730,000 6,181,180 0.2079 41.20 41.20 41.40 39.80 43.20 148,650 41.582 0.98%
2017-11-17 0 0.204 0.206 0.207 0.193 0.209 48,325,000 9,902,215 0.2049 40.80 41.20 41.40 38.60 41.80 241,625 40.982 6.25%
2017-11-16 0 0.192 0.192 0.193 0.189 0.198 13,875,000 2,654,205 0.1913 38.40 38.40 38.60 37.80 39.60 69,375 38.259 -3.03%
2017-11-15 0 0.198 0.196 0.198 0.191 0.200 30,980,000 6,067,410 0.1958 39.60 39.20 39.60 38.20 40.00 154,900 39.170 3.12%
2017-11-14 0 0.192 0.191 0.192 0.189 0.194 9,365,000 1,790,290 0.1912 38.40 38.20 38.40 37.80 38.80 46,825 38.234 -1.03%
2017-11-13 0 0.194 0.192 0.194 0.190 0.196 18,145,000 3,498,665 0.1928 38.80 38.40 38.80 38.00 39.20 90,725 38.563 2.11%
2017-11-10 0 0.190 0.190 0.191 0.187 0.199 20,100,000 3,883,815 0.1932 38.00 38.00 38.20 37.40 39.80 100,500 38.645 1.60%
2017-11-09 0 0.187 0.186 0.187 0.184 0.202 57,490,000 11,078,400 0.1927 37.40 37.20 37.40 36.80 40.40 287,450 38.540 -8.33%
2017-11-08 0 0.204 0.203 0.205 0.203 0.210 34,655,000 7,129,950 0.2057 40.80 40.60 41.00 40.60 42.00 173,275 41.148 -1.92%
2017-11-07 0 0.208 0.207 0.208 0.206 0.214 24,340,000 5,133,530 0.2109 41.60 41.40 41.60 41.20 42.80 121,700 42.182 -0.95%
2017-11-06 0 0.210 0.208 0.209 0.200 0.223 55,245,000 11,816,855 0.2139 42.00 41.60 41.80 40.00 44.60 276,225 42.780 -2.33%
2017-11-03 0 0.215 0.214 0.215 0.212 0.218 7,875,000 1,681,455 0.2135 43.00 42.80 43.00 42.40 43.60 39,375 42.704 -0.46%
2017-11-02 0 0.216 0.215 0.216 0.215 0.230 17,430,000 3,851,310 0.2210 43.20 43.00 43.20 43.00 46.00 87,150 44.192 -4.42%
2017-11-01 0 0.226 0.223 0.226 0.217 0.235 48,260,000 10,978,240 0.2275 45.20 44.60 45.20 43.40 47.00 241,300 45.496 -3.42%
2017-10-31 0 0.234 0.231 0.234 0.230 0.237 10,235,000 2,409,220 0.2354 46.80 46.20 46.80 46.00 47.40 51,175 47.078 0.00%
2017-10-30 0 0.234 0.233 0.234 0.233 0.238 13,720,000 3,224,325 0.2350 46.80 46.60 46.80 46.60 47.60 68,600 47.002 -1.68%
2017-10-27 0 0.238 0.236 0.238 0.226 0.239 28,536,788 6,659,850 0.2334 47.60 47.20 47.60 45.20 47.80 142,684 46.676 2.15%
2017-10-26 0 0.233 0.233 0.234 0.229 0.234 6,150,000 1,428,950 0.2323 46.60 46.60 46.80 45.80 46.80 30,750 46.470 1.30%
2017-10-25 0 0.230 0.230 0.232 0.227 0.235 20,115,000 4,643,315 0.2308 46.00 46.00 46.40 45.40 47.00 100,575 46.168 -2.95%
2017-10-24 0 0.237 0.237 0.239 0.233 0.241 21,280,000 5,082,255 0.2388 47.40 47.40 47.80 46.60 48.20 106,400 47.766 0.42%
2017-10-23 0 0.236 0.236 0.237 0.225 0.238 36,845,000 8,603,065 0.2335 47.20 47.20 47.40 45.00 47.60 184,225 46.699 3.06%
2017-10-20 0 0.229 0.226 0.229 0.216 0.229 27,290,000 6,142,170 0.2251 45.80 45.20 45.80 43.20 45.80 136,450 45.014 4.09%
2017-10-19 0 0.220 0.218 0.220 0.215 0.228 27,655,000 6,156,220 0.2226 44.00 43.60 44.00 43.00 45.60 138,275 44.522 -3.93%
2017-10-18 0 0.229 0.228 0.229 0.225 0.229 27,115,000 6,171,125 0.2276 45.80 45.60 45.80 45.00 45.80 135,575 45.518 0.00%
2017-10-17 0 0.229 0.225 0.229 0.222 0.231 68,190,000 15,628,465 0.2292 45.80 45.00 45.80 44.40 46.20 340,950 45.838 0.44%
2017-10-16 0 0.228 0.224 0.228 0.204 0.232 196,720,000 42,059,360 0.2138 45.60 44.80 45.60 40.80 46.40 983,600 42.761 4.59%
2017-10-13 0 0.218 0.217 0.219 0.217 0.225 83,505,000 18,371,040 0.2200 43.60 43.40 43.80 43.40 45.00 417,525 44.000 -0.91%
2017-10-12 0 0.220 0.220 0.221 0.215 0.226 50,045,000 11,170,380 0.2232 44.00 44.00 44.20 43.00 45.20 250,225 44.641 0.46%
2017-10-11 0 0.219 0.219 0.220 0.196 0.224 71,185,000 14,966,595 0.2102 43.80 43.80 44.00 39.20 44.80 355,925 42.050 7.88%
2017-10-10 0 0.203 0.200 0.203 0.191 0.204 70,540,000 14,025,890 0.1988 40.60 40.00 40.60 38.20 40.80 352,700 39.767 4.10%
2017-10-09 0 0.195 0.193 0.195 0.193 0.198 4,665,000 904,535 0.1939 39.00 38.60 39.00 38.60 39.60 23,325 38.780 0.00%
2017-10-06 0 0.195 0.193 0.194 0.193 0.200 10,265,000 2,011,125 0.1959 39.00 38.60 38.80 38.60 40.00 51,325 39.184 -2.50%
2017-10-04 0 0.200 0.197 0.200 0.194 0.200 10,390,000 2,047,180 0.1970 40.00 39.40 40.00 38.80 40.00 51,950 39.407 0.50%
2017-10-03 0 0.199 0.199 0.200 0.198 0.209 8,910,000 1,809,115 0.2030 39.80 39.80 40.00 39.60 41.80 44,550 40.609 -1.49%
2017-09-29 0 0.202 0.196 0.202 0.185 0.203 86,220,000 16,915,095 0.1962 40.40 39.20 40.40 37.00 40.60 431,100 39.237 6.88%
2017-09-28 0 0.189 0.186 0.191 0.181 0.192 27,060,000 5,044,555 0.1864 37.80 37.20 38.20 36.20 38.40 135,300 37.284 2.16%
2017-09-27 0 0.185 0.183 0.185 0.183 0.191 4,675,000 872,025 0.1865 37.00 36.60 37.00 36.60 38.20 23,375 37.306 -0.54%
2017-09-26 0 0.186 0.186 0.188 0.183 0.191 4,370,000 822,395 0.1882 37.20 37.20 37.60 36.60 38.20 21,850 37.638 -2.11%
2017-09-25 0 0.190 0.188 0.190 0.189 0.195 3,365,000 644,760 0.1916 38.00 37.60 38.00 37.80 39.00 16,825 38.322 -2.56%
2017-09-22 0 0.195 0.194 0.195 0.185 0.198 42,265,000 8,070,530 0.1910 39.00 38.80 39.00 37.00 39.60 211,325 38.190 3.72%
2017-09-21 0 0.188 0.186 0.188 0.182 0.189 27,205,000 5,051,540 0.1857 37.60 37.20 37.60 36.40 37.80 136,025 37.137 0.53%
2017-09-20 0 0.187 0.187 0.188 0.186 0.197 21,575,000 4,119,230 0.1909 37.40 37.40 37.60 37.20 39.40 107,875 38.185 -2.09%
2017-09-19 0 0.191 0.189 0.191 0.187 0.192 11,140,000 2,115,575 0.1899 38.20 37.80 38.20 37.40 38.40 55,700 37.982 -0.52%
2017-09-18 0 0.192 0.190 0.192 0.189 0.198 11,495,000 2,202,630 0.1916 38.40 38.00 38.40 37.80 39.60 57,475 38.323 -1.03%
2017-09-15 0 0.194 0.194 0.195 0.190 0.197 21,865,000 4,255,350 0.1946 38.80 38.80 39.00 38.00 39.40 109,325 38.924 -0.51%
2017-09-14 0 0.195 0.193 0.195 0.193 0.199 14,095,000 2,776,150 0.1970 39.00 38.60 39.00 38.60 39.80 70,475 39.392 -1.52%
2017-09-13 0 0.198 0.197 0.198 0.197 0.200 4,590,000 912,100 0.1987 39.60 39.40 39.60 39.40 40.00 22,950 39.743 -1.00%
2017-09-12 0 0.200 0.199 0.200 0.198 0.200 5,700,000 1,136,190 0.1993 40.00 39.80 40.00 39.60 40.00 28,500 39.866 0.00%
2017-09-11 0 0.200 0.200 0.202 0.197 0.202 27,790,000 5,534,740 0.1992 40.00 40.00 40.40 39.40 40.40 138,950 39.833 -0.99%
2017-09-08 0 0.202 0.201 0.202 0.199 0.204 40,555,000 8,153,410 0.2010 40.40 40.20 40.40 39.80 40.80 202,775 40.209 1.51%
2017-09-07 0 0.199 0.198 0.199 0.198 0.201 14,880,000 2,962,875 0.1991 39.80 39.60 39.80 39.60 40.20 74,400 39.824 0.00%
2017-09-06 0 0.199 0.198 0.199 0.197 0.205 13,160,000 2,632,480 0.2000 39.80 39.60 39.80 39.40 41.00 65,800 40.007 0.51%
2017-09-05 0 0.198 0.197 0.198 0.195 0.199 8,220,000 1,624,795 0.1977 39.60 39.40 39.60 39.00 39.80 41,100 39.533 0.00%
2017-09-04 0 0.198 0.195 0.198 0.191 0.201 27,165,000 5,319,005 0.1958 39.60 39.00 39.60 38.20 40.20 135,825 39.161 -1.49%
2017-09-01 0 0.201 0.198 0.201 0.195 0.201 17,140,000 3,406,440 0.1987 40.20 39.60 40.20 39.00 40.20 85,700 39.748 1.52%
2017-08-31 0 0.198 0.198 0.200 0.196 0.203 28,255,000 5,597,200 0.1981 39.60 39.60 40.00 39.20 40.60 141,275 39.619 -1.00%
2017-08-30 0 0.200 0.196 0.201 0.195 0.201 20,550,000 4,060,025 0.1976 40.00 39.20 40.20 39.00 40.20 102,750 39.514 2.56%
2017-08-29 0 0.195 0.195 0.196 0.194 0.200 12,600,000 2,475,925 0.1965 39.00 39.00 39.20 38.80 40.00 63,000 39.300 -1.02%
2017-08-28 0 0.197 0.196 0.197 0.195 0.205 32,050,000 6,406,670 0.1999 39.40 39.20 39.40 39.00 41.00 160,250 39.979 0.51%
2017-08-25 0 0.196 0.196 0.199 0.196 0.203 13,690,000 2,730,425 0.1994 39.20 39.20 39.80 39.20 40.60 68,450 39.889 -3.92%
2017-08-24 0 0.204 0.203 0.205 0.202 0.214 46,240,000 9,728,470 0.2104 40.80 40.60 41.00 40.40 42.80 231,200 42.078 -1.92%
2017-08-22 0 0.208 0.204 0.208 0.200 0.216 80,090,000 16,550,975 0.2067 41.60 40.80 41.60 40.00 43.20 400,450 41.331 -2.80%
2017-08-21 0 0.214 0.214 0.216 0.195 0.216 79,520,000 15,964,635 0.2008 42.80 42.80 43.20 39.00 43.20 397,600 40.153 5.42%
2017-08-18 0 0.203 0.202 0.203 0.202 0.210 13,220,000 2,694,710 0.2038 40.60 40.40 40.60 40.40 42.00 66,100 40.767 -2.87%
2017-08-17 0 0.209 0.206 0.209 0.201 0.217 178,795,000 37,561,710 0.2101 41.80 41.20 41.80 40.20 43.40 893,975 42.017 0.00%
2017-08-16 0 0.209 0.208 0.209 0.206 0.215 28,395,000 5,961,825 0.2100 41.80 41.60 41.80 41.20 43.00 141,975 41.992 -0.48%
2017-08-15 0 0.210 0.210 0.211 0.210 0.223 69,375,000 14,947,355 0.2155 42.00 42.00 42.20 42.00 44.60 346,875 43.091 -0.47%
2017-08-14 0 0.211 0.208 0.209 0.208 0.217 61,585,000 13,108,575 0.2129 42.20 41.60 41.80 41.60 43.40 307,925 42.571 -2.31%
2017-08-11 0 0.216 0.213 0.216 0.211 0.228 107,753,000 23,666,676 0.2196 43.20 42.60 43.20 42.20 45.60 538,765 43.928 -1.37%
2017-08-10 0 0.219 0.219 0.221 0.219 0.231 60,050,000 13,534,440 0.2254 43.80 43.80 44.20 43.80 46.20 300,250 45.077 -5.19%
2017-08-09 0 0.231 0.230 0.231 0.226 0.231 89,835,000 20,529,075 0.2285 46.20 46.00 46.20 45.20 46.20 449,175 45.704 1.76%
2017-08-08 0 0.227 0.225 0.227 0.218 0.227 86,280,000 19,248,705 0.2231 45.40 45.00 45.40 43.60 45.40 431,400 44.619 5.09%
2017-08-07 0 0.216 0.214 0.217 0.212 0.223 19,165,000 4,160,010 0.2171 43.20 42.80 43.40 42.40 44.60 95,825 43.413 -1.82%
2017-08-04 0 0.220 0.219 0.220 0.215 0.226 28,400,000 6,327,470 0.2228 44.00 43.80 44.00 43.00 45.20 142,000 44.560 -0.90%
2017-08-03 0 0.222 0.220 0.222 0.213 0.227 19,140,000 4,300,530 0.2247 44.40 44.00 44.40 42.60 45.40 95,700 44.938 -0.89%
2017-08-02 0 0.224 0.223 0.224 0.220 0.228 14,955,000 3,315,580 0.2217 44.80 44.60 44.80 44.00 45.60 74,775 44.341 -0.44%
2017-08-01 0 0.225 0.222 0.225 0.215 0.229 46,990,000 10,503,920 0.2235 45.00 44.40 45.00 43.00 45.80 234,950 44.707 4.65%
2017-07-31 0 0.215 0.214 0.217 0.199 0.222 30,835,000 6,459,880 0.2095 43.00 42.80 43.40 39.80 44.40 154,175 41.900 2.87%
2017-07-28 0 0.209 0.208 0.209 0.208 0.212 15,985,000 3,343,290 0.2092 41.80 41.60 41.80 41.60 42.40 79,925 41.830 -1.42%
2017-07-27 0 0.212 0.211 0.212 0.210 0.216 8,030,000 1,702,660 0.2120 42.40 42.20 42.40 42.00 43.20 40,150 42.407 -2.75%
2017-07-26 0 0.218 0.216 0.219 0.217 0.230 26,570,000 5,886,275 0.2215 43.60 43.20 43.80 43.40 46.00 132,850 44.308 -5.22%
2017-07-25 0 0.230 0.229 0.230 0.223 0.230 32,740,000 7,468,020 0.2281 46.00 45.80 46.00 44.60 46.00 163,700 45.620 -0.43%
2017-07-24 0 0.231 0.228 0.231 0.223 0.234 35,825,000 8,118,280 0.2266 46.20 45.60 46.20 44.60 46.80 179,125 45.322 3.12%
2017-07-21 0 0.224 0.223 0.224 0.223 0.232 11,130,000 2,516,785 0.2261 44.80 44.60 44.80 44.60 46.40 55,650 45.225 -3.45%
2017-07-20 0 0.232 0.228 0.232 0.222 0.235 38,345,000 8,778,755 0.2289 46.40 45.60 46.40 44.40 47.00 191,725 45.788 -1.28%
2017-07-19 0 0.235 0.235 0.237 0.208 0.240 67,130,000 14,749,500 0.2197 47.00 47.00 47.40 41.60 48.00 335,650 43.943 9.30%
2017-07-18 0 0.215 0.214 0.215 0.206 0.215 27,130,000 5,701,755 0.2102 43.00 42.80 43.00 41.20 43.00 135,650 42.033 4.37%
2017-07-17 0 0.206 0.205 0.206 0.205 0.220 66,165,000 13,863,105 0.2095 41.20 41.00 41.20 41.00 44.00 330,825 41.905 -6.36%
2017-07-14 0 0.220 0.218 0.220 0.211 0.220 17,850,000 3,880,805 0.2174 44.00 43.60 44.00 42.20 44.00 89,250 43.482 0.00%
2017-07-13 0 0.220 0.216 0.220 0.214 0.228 37,345,000 8,243,865 0.2207 44.00 43.20 44.00 42.80 45.60 186,725 44.150 1.38%
2017-07-12 0 0.217 0.216 0.217 0.216 0.230 9,645,000 2,137,240 0.2216 43.40 43.20 43.40 43.20 46.00 48,225 44.318 -5.24%
2017-07-11 0 0.229 0.226 0.229 0.226 0.237 31,265,000 7,239,695 0.2316 45.80 45.20 45.80 45.20 47.40 156,325 46.312 -1.29%
2017-07-10 0 0.232 0.229 0.234 0.226 0.236 39,175,000 9,013,500 0.2301 46.40 45.80 46.80 45.20 47.20 195,875 46.017 -0.85%
2017-07-07 0 0.234 0.229 0.233 0.222 0.238 64,815,000 14,789,095 0.2282 46.80 45.80 46.60 44.40 47.60 324,075 45.635 -0.43%
2017-07-06 0 0.235 0.230 0.235 0.228 0.239 52,820,000 12,347,230 0.2338 47.00 46.00 47.00 45.60 47.80 264,100 46.752 -0.42%
2017-07-05 0 0.236 0.232 0.235 0.216 0.237 44,055,000 9,854,325 0.2237 47.20 46.40 47.00 43.20 47.40 220,275 44.736 3.96%
2017-07-04 0 0.227 0.224 0.230 0.224 0.236 46,050,000 10,747,565 0.2334 45.40 44.80 46.00 44.80 47.20 230,250 46.678 -2.16%
2017-07-03 0 0.232 0.232 0.234 0.232 0.249 49,080,000 11,643,700 0.2372 46.40 46.40 46.80 46.40 49.80 245,400 47.448 -6.07%
2017-06-30 0 0.247 0.247 0.248 0.230 0.248 70,295,000 16,855,550 0.2398 49.40 49.40 49.60 46.00 49.60 351,475 47.957 2.92%
2017-06-29 0 0.240 0.235 0.240 0.230 0.250 22,170,000 5,353,960 0.2415 48.00 47.00 48.00 46.00 50.00 110,850 48.299 0.00%
2017-06-28 0 0.240 0.239 0.243 0.239 0.248 18,510,000 4,456,445 0.2408 48.00 47.80 48.60 47.80 49.60 92,550 48.152 -2.83%
2017-06-27 0 0.247 0.242 0.247 0.240 0.255 11,265,000 2,759,350 0.2449 49.40 48.40 49.40 48.00 51.00 56,325 48.990 -1.20%
2017-06-26 0 0.250 0.249 0.255 0.245 0.260 31,140,000 7,884,125 0.2532 50.00 49.80 51.00 49.00 52.00 155,700 50.637 0.00%
2017-06-23 0 0.250 0.248 0.250 0.241 0.255 79,530,000 20,458,490 0.2572 50.00 49.60 50.00 48.20 51.00 397,650 51.448 -1.96%
2017-06-22 0 0.255 0.249 0.255 0.250 0.255 11,670,000 2,922,775 0.2505 51.00 49.80 51.00 50.00 51.00 58,350 50.090 0.00%
2017-06-21 0 0.255 0.250 0.255 0.250 0.260 3,455,000 883,150 0.2556 51.00 50.00 51.00 50.00 52.00 17,275 51.123 -1.92%
2017-06-20 0 0.260 0.255 0.260 0.255 0.260 99,055,000 25,471,125 0.2571 52.00 51.00 52.00 51.00 52.00 495,275 51.428 0.00%
2017-06-19 0 0.260 0.255 0.260 0.250 0.270 100,515,000 26,087,300 0.2595 52.00 51.00 52.00 50.00 54.00 502,575 51.907 0.00%
2017-06-16 0 0.260 0.255 0.260 0.255 0.260 112,560,000 28,710,100 0.2551 52.00 51.00 52.00 51.00 52.00 562,800 51.013 1.96%
2017-06-15 0 0.255 0.255 0.260 0.255 0.270 67,290,000 17,583,850 0.2613 51.00 51.00 52.00 51.00 54.00 336,450 52.263 -1.92%
2017-06-14 0 0.260 0.255 0.260 0.255 0.265 8,045,000 2,069,800 0.2573 52.00 51.00 52.00 51.00 53.00 40,225 51.456 -1.89%
2017-06-13 0 0.265 0.260 0.265 0.255 0.270 92,550,000 24,243,700 0.2620 53.00 52.00 53.00 51.00 54.00 462,750 52.390 3.92%
2017-06-12 0 0.255 0.255 0.260 0.255 0.260 25,155,000 6,428,650 0.2556 51.00 51.00 52.00 51.00 52.00 125,775 51.112 0.00%
2017-06-09 0 0.255 0.255 0.260 0.255 0.260 5,530,000 1,419,500 0.2567 51.00 51.00 52.00 51.00 52.00 27,650 51.338 -1.92%
2017-06-08 0 0.260 0.255 0.260 0.255 0.260 21,125,000 5,584,625 0.2644 52.00 51.00 52.00 51.00 52.00 105,625 52.872 0.00%
2017-06-07 0 0.260 0.255 0.260 0.255 0.265 3,790,000 976,100 0.2575 52.00 51.00 52.00 51.00 53.00 18,950 51.509 -1.89%
2017-06-06 0 0.265 0.260 0.265 0.260 0.265 2,815,000 740,900 0.2632 53.00 52.00 53.00 52.00 53.00 14,075 52.639 0.00%
2017-06-05 0 0.265 0.260 0.265 0.260 0.265 2,805,000 735,275 0.2621 53.00 52.00 53.00 52.00 53.00 14,025 52.426 0.00%
2017-06-02 0 0.265 0.260 0.265 0.260 0.265 3,205,663 841,062 0.2624 53.00 52.00 53.00 52.00 53.00 16,028 52.474 1.92%
2017-06-01 0 0.260 0.260 0.265 0.260 0.275 207,315,000 56,943,425 0.2747 52.00 52.00 53.00 52.00 55.00 1,036,575 54.934 -5.45%
2017-05-31 0 0.275 0.270 0.275 0.248 0.280 35,390,000 9,315,495 0.2632 55.00 54.00 55.00 49.60 56.00 176,950 52.645 10.00%
2017-05-29 0 0.250 0.250 0.255 0.248 0.260 195,775,000 52,490,845 0.2681 50.00 50.00 51.00 49.60 52.00 978,875 53.624 -3.85%
2017-05-26 0 0.260 0.255 0.260 0.255 0.260 3,650,000 940,850 0.2578 52.00 51.00 52.00 51.00 52.00 18,250 51.553 0.00%
2017-05-25 0 0.260 0.255 0.260 0.250 0.270 54,074,000 14,080,464 0.2604 52.00 51.00 52.00 50.00 54.00 270,370 52.078 0.00%
2017-05-24 0 0.260 0.255 0.260 0.260 0.265 9,345,000 2,438,775 0.2610 52.00 51.00 52.00 52.00 53.00 46,725 52.194 -1.89%
2017-05-23 0 0.265 0.260 0.265 0.260 0.270 6,285,000 1,663,275 0.2646 53.00 52.00 53.00 52.00 54.00 31,425 52.928 -1.85%
2017-05-22 0 0.270 0.265 0.270 0.265 0.270 2,040,000 543,300 0.2663 54.00 53.00 54.00 53.00 54.00 10,200 53.265 0.00%
2017-05-19 0 0.270 0.265 0.270 0.265 0.275 50,480,000 13,853,450 0.2744 54.00 53.00 54.00 53.00 55.00 252,400 54.887 -1.82%
2017-05-18 0 0.275 0.270 0.275 0.265 0.275 67,880,000 18,318,075 0.2699 55.00 54.00 55.00 53.00 55.00 339,400 53.972 0.00%
2017-05-17 0 0.275 0.270 0.275 0.260 0.275 280,995,000 77,199,450 0.2747 55.00 54.00 55.00 52.00 55.00 1,404,975 54.947 1.85%
2017-05-16 0 0.270 0.265 0.270 0.265 0.270 87,640,000 23,628,925 0.2696 54.00 53.00 54.00 53.00 54.00 438,200 53.923 1.89%
2017-05-15 0 0.265 0.265 0.270 0.265 0.275 4,245,000 1,136,075 0.2676 53.00 53.00 54.00 53.00 55.00 21,225 53.525 -3.64%
2017-05-12 0 0.275 0.265 0.275 0.270 0.280 11,225,000 3,040,025 0.2708 55.00 53.00 55.00 54.00 56.00 56,125 54.165 -1.79%
2017-05-11 0 0.280 0.275 0.280 0.275 0.280 33,385,000 9,182,475 0.2750 56.00 55.00 56.00 55.00 56.00 166,925 55.010 1.82%
2017-05-10 0 0.275 0.265 0.275 0.265 0.275 297,820,000 81,864,825 0.2749 55.00 53.00 55.00 53.00 55.00 1,489,100 54.976 0.00%
2017-05-09 0 0.275 0.270 0.275 0.270 0.280 7,615,000 2,058,700 0.2703 55.00 54.00 55.00 54.00 56.00 38,075 54.070 -1.79%
2017-05-08 0 0.280 0.275 0.280 0.270 0.280 1,815,000 499,725 0.2753 56.00 55.00 56.00 54.00 56.00 9,075 55.066 0.00%
2017-05-05 0 0.280 0.275 0.280 0.270 0.280 69,055,000 18,988,075 0.2750 56.00 55.00 56.00 54.00 56.00 345,275 54.994 1.82%
2017-05-04 0 0.275 0.270 0.275 0.270 0.280 7,370,000 1,997,875 0.2711 55.00 54.00 55.00 54.00 56.00 36,850 54.216 -1.79%
2017-05-02 0 0.280 0.275 0.280 0.275 0.285 5,935,000 1,642,825 0.2768 56.00 55.00 56.00 55.00 57.00 29,675 55.361 -1.75%
2017-04-28 0 0.285 0.280 0.285 0.275 0.285 9,800,000 2,735,750 0.2792 57.00 56.00 57.00 55.00 57.00 49,000 55.832 1.79%
2017-04-27 0 0.280 0.275 0.280 0.270 0.280 9,620,000 2,632,550 0.2737 56.00 55.00 56.00 54.00 56.00 48,100 54.731 0.00%
2017-04-26 0 0.280 0.275 0.280 0.260 0.280 39,145,000 10,576,425 0.2702 56.00 55.00 56.00 52.00 56.00 195,725 54.037 1.82%
2017-04-25 0 0.275 0.270 0.275 0.255 0.290 267,495,000 75,200,625 0.2811 55.00 54.00 55.00 51.00 58.00 1,337,475 56.226 1.85%
2017-04-24 0 0.270 0.265 0.270 0.250 0.270 18,960,000 4,879,100 0.2573 54.00 53.00 54.00 50.00 54.00 94,800 51.467 1.89%
2017-04-21 0 0.265 0.260 0.265 0.250 0.265 8,415,000 2,163,950 0.2572 53.00 52.00 53.00 50.00 53.00 42,075 51.431 1.92%
2017-04-20 0 0.260 0.250 0.255 0.246 0.265 22,150,000 5,653,305 0.2552 52.00 50.00 51.00 49.20 53.00 110,750 51.046 4.84%
2017-04-19 0 0.248 0.248 0.250 0.246 0.260 16,175,000 4,065,960 0.2514 49.60 49.60 50.00 49.20 52.00 80,875 50.275 -4.62%
2017-04-18 0 0.260 0.255 0.260 0.250 0.265 15,125,000 3,848,725 0.2545 52.00 51.00 52.00 50.00 53.00 75,625 50.892 -1.89%
2017-04-13 0 0.265 0.260 0.265 0.255 0.265 16,115,000 4,153,000 0.2577 53.00 52.00 53.00 51.00 53.00 80,575 51.542 0.00%
2017-04-12 0 0.265 0.260 0.265 0.255 0.265 4,660,000 1,211,175 0.2599 53.00 52.00 53.00 51.00 53.00 23,300 51.982 1.92%
2017-04-11 0 0.260 0.260 0.265 0.260 0.270 5,670,000 1,495,325 0.2637 52.00 52.00 53.00 52.00 54.00 28,350 52.745 -1.89%
2017-04-10 0 0.265 0.260 0.265 0.260 0.265 1,395,000 365,400 0.2619 53.00 52.00 53.00 52.00 53.00 6,975 52.387 0.00%
2017-04-07 0 0.265 0.260 0.265 0.255 0.265 6,115,000 1,581,250 0.2586 53.00 52.00 53.00 51.00 53.00 30,575 51.717 1.92%
2017-04-06 0 0.260 0.260 0.265 0.255 0.265 14,045,000 3,664,325 0.2609 52.00 52.00 53.00 51.00 53.00 70,225 52.180 -3.70%
2017-04-05 0 0.270 0.265 0.270 0.260 0.270 5,265,000 1,405,525 0.2670 54.00 53.00 54.00 52.00 54.00 26,325 53.391 0.00%
2017-04-03 0 0.270 0.265 0.270 0.265 0.270 3,160,000 844,725 0.2673 54.00 53.00 54.00 53.00 54.00 15,800 53.464 1.89%
2017-03-31 0 0.265 0.265 0.270 0.260 0.270 6,225,000 1,667,625 0.2679 53.00 53.00 54.00 52.00 54.00 31,125 53.578 -1.85%
2017-03-30 0 0.270 0.260 0.270 0.260 0.270 13,190,000 3,456,450 0.2621 54.00 52.00 54.00 52.00 54.00 65,950 52.410 0.00%
2017-03-29 0 0.270 0.265 0.270 0.265 0.290 30,495,000 8,266,925 0.2711 54.00 53.00 54.00 53.00 58.00 152,475 54.218 -6.90%
2017-03-28 0 0.290 0.280 0.290 0.270 0.290 51,520,000 14,238,575 0.2764 58.00 56.00 58.00 54.00 58.00 257,600 55.274 3.57%
2017-03-27 0 0.280 0.275 0.280 0.265 0.280 162,900,000 43,996,100 0.2701 56.00 55.00 56.00 53.00 56.00 814,500 54.016 3.70%
2017-03-24 0 0.270 0.270 0.275 0.265 0.310 193,590,000 54,854,675 0.2834 54.00 54.00 55.00 53.00 62.00 967,950 56.671 -3.57%
2017-03-23 0 0.280 0.275 0.280 0.270 0.280 71,240,000 19,930,550 0.2798 56.00 55.00 56.00 54.00 56.00 356,200 55.953 0.00%
2017-03-22 0 0.280 0.275 0.280 0.270 0.280 12,490,000 3,426,100 0.2743 56.00 55.00 56.00 54.00 56.00 62,450 54.861 0.00%
2017-03-21 0 0.280 0.275 0.280 0.265 0.280 20,675,000 5,649,575 0.2733 56.00 55.00 56.00 53.00 56.00 103,375 54.651 1.82%
2017-03-20 0 0.275 0.270 0.275 0.270 0.280 8,005,000 2,197,075 0.2745 55.00 54.00 55.00 54.00 56.00 40,025 54.893 -1.79%
2017-03-17 0 0.280 0.275 0.280 0.275 0.285 3,918,000 1,097,755 0.2802 56.00 55.00 56.00 55.00 57.00 19,590 56.036 -1.75%
2017-03-16 0 0.285 0.275 0.285 0.275 0.290 6,170,000 1,741,450 0.2822 57.00 55.00 57.00 55.00 58.00 30,850 56.449 0.00%
2017-03-15 0 0.285 0.275 0.285 0.275 0.285 12,402,000 3,490,335 0.2814 57.00 55.00 57.00 55.00 57.00 62,010 56.287 0.00%
2017-03-14 0 0.285 0.275 0.285 0.275 0.290 9,555,000 2,691,725 0.2817 57.00 55.00 57.00 55.00 58.00 47,775 56.342 -1.72%
2017-03-13 0 0.290 0.285 0.290 0.285 0.295 9,340,000 2,704,525 0.2896 58.00 57.00 58.00 57.00 59.00 46,700 57.913 -1.69%
2017-03-10 0 0.295 0.290 0.295 0.280 0.295 116,645,000 33,791,975 0.2897 59.00 58.00 59.00 56.00 59.00 583,225 57.940 1.72%
2017-03-09 0 0.290 0.285 0.290 0.280 0.295 46,020,000 13,171,125 0.2862 58.00 57.00 58.00 56.00 59.00 230,100 57.241 0.00%
2017-03-08 0 0.290 0.285 0.290 0.280 0.300 113,775,000 32,916,950 0.2893 58.00 57.00 58.00 56.00 60.00 568,875 57.863 1.75%
2017-03-07 0 0.285 0.280 0.285 0.260 0.285 39,965,000 11,034,725 0.2761 57.00 56.00 57.00 52.00 57.00 199,825 55.222 9.62%
2017-03-06 0 0.260 0.260 0.265 0.242 0.265 10,090,000 2,561,715 0.2539 52.00 52.00 53.00 48.40 53.00 50,450 50.777 6.56%
2017-03-03 0 0.244 0.244 0.245 0.240 0.250 3,595,000 884,030 0.2459 48.80 48.80 49.00 48.00 50.00 17,975 49.181 -4.31%
2017-03-02 0 0.255 0.250 0.255 0.246 0.255 7,715,000 1,924,525 0.2495 51.00 50.00 51.00 49.20 51.00 38,575 49.890 2.41%
2017-03-01 0 0.249 0.249 0.255 0.249 0.255 4,120,000 1,031,520 0.2504 49.80 49.80 51.00 49.80 51.00 20,600 50.074 -2.35%
2017-02-28 0 0.255 0.250 0.255 0.248 0.255 7,315,000 1,831,585 0.2504 51.00 50.00 51.00 49.60 51.00 36,575 50.078 0.00%
2017-02-27 0 0.255 0.250 0.255 0.250 0.260 9,065,000 2,323,825 0.2564 51.00 50.00 51.00 50.00 52.00 45,325 51.270 -1.92%
2017-02-24 0 0.260 0.250 0.260 0.250 0.260 8,225,000 2,092,750 0.2544 52.00 50.00 52.00 50.00 52.00 41,125 50.888 -1.89%
2017-02-23 0 0.265 0.255 0.265 0.255 0.265 10,290,000 2,653,850 0.2579 53.00 51.00 53.00 51.00 53.00 51,450 51.581 0.00%
2017-02-22 0 0.265 0.260 0.265 0.260 0.265 1,565,000 408,825 0.2612 53.00 52.00 53.00 52.00 53.00 7,825 52.246 0.00%
2017-02-21 0 0.265 0.260 0.265 0.260 0.270 6,360,000 1,656,700 0.2605 53.00 52.00 53.00 52.00 54.00 31,800 52.097 -1.85%
2017-02-20 0 0.270 0.260 0.270 0.260 0.270 9,505,000 2,510,550 0.2641 54.00 52.00 54.00 52.00 54.00 47,525 52.826 0.00%
2017-02-17 0 0.270 0.265 0.270 0.260 0.270 5,245,000 1,388,000 0.2646 54.00 53.00 54.00 52.00 54.00 26,225 52.927 0.00%
2017-02-16 0 0.270 0.265 0.270 0.265 0.270 4,730,000 1,265,550 0.2676 54.00 53.00 54.00 53.00 54.00 23,650 53.512 0.00%
2017-02-15 0 0.270 0.265 0.270 0.265 0.275 2,882,713 775,378 0.2690 54.00 53.00 54.00 53.00 55.00 14,414 53.795 0.00%
2017-02-14 0 0.270 0.265 0.270 0.265 0.275 2,170,000 583,500 0.2689 54.00 53.00 54.00 53.00 55.00 10,850 53.779 0.00%
2017-02-13 0 0.270 0.265 0.270 0.260 0.270 3,465,000 923,675 0.2666 54.00 53.00 54.00 52.00 54.00 17,325 53.315 1.89%
2017-02-10 0 0.265 0.265 0.270 0.260 0.270 16,240,000 4,268,825 0.2629 53.00 53.00 54.00 52.00 54.00 81,200 52.572 -1.85%
2017-02-09 0 0.270 0.260 0.270 0.260 0.270 7,030,000 1,860,825 0.2647 54.00 52.00 54.00 52.00 54.00 35,150 52.940 0.00%
2017-02-08 0 0.270 0.265 0.270 0.260 0.275 12,005,000 3,168,100 0.2639 54.00 53.00 54.00 52.00 55.00 60,025 52.780 0.00%
2017-02-07 0 0.270 0.265 0.270 0.260 0.270 1,410,000 379,450 0.2691 54.00 53.00 54.00 52.00 54.00 7,050 53.823 0.00%
2017-02-06 0 0.270 0.260 0.270 0.260 0.275 5,527,713 1,470,993 0.2661 54.00 52.00 54.00 52.00 55.00 27,639 53.222 -1.82%
2017-02-03 0 0.275 0.270 0.275 0.270 0.280 1,755,000 477,925 0.2723 55.00 54.00 55.00 54.00 56.00 8,775 54.464 0.00%
2017-02-02 0 0.275 0.270 0.275 0.270 0.290 3,525,000 972,800 0.2760 55.00 54.00 55.00 54.00 58.00 17,625 55.194 -3.51%
2017-02-01 0 0.285 0.275 0.285 0.275 0.285 1,616,000 451,135 0.2792 57.00 55.00 57.00 55.00 57.00 8,080 55.834 1.79%
2017-01-27 0 0.280 0.275 0.280 0.280 0.280 85,000 23,800 0.2800 56.00 55.00 56.00 56.00 56.00 425 56.000 0.00%
2017-01-26 0 0.280 0.270 0.280 0.270 0.280 2,440,000 671,725 0.2753 56.00 54.00 56.00 54.00 56.00 12,200 55.059 1.82%
2017-01-25 0 0.275 0.270 0.275 0.270 0.275 3,650,000 993,350 0.2722 55.00 54.00 55.00 54.00 55.00 18,250 54.430 1.85%
2017-01-24 0 0.270 0.265 0.270 0.260 0.270 5,795,000 1,551,500 0.2677 54.00 53.00 54.00 52.00 54.00 28,975 53.546 1.89%
2017-01-23 0 0.265 0.260 0.265 0.260 0.270 6,980,000 1,845,450 0.2644 53.00 52.00 53.00 52.00 54.00 34,900 52.878 1.92%
2017-01-20 0 0.260 0.260 0.265 0.260 0.270 4,045,000 1,074,925 0.2657 52.00 52.00 53.00 52.00 54.00 20,225 53.148 -3.70%
2017-01-19 0 0.270 0.265 0.270 0.260 0.270 610,000 162,825 0.2669 54.00 53.00 54.00 52.00 54.00 3,050 53.385 1.89%
2017-01-18 0 0.265 0.260 0.265 0.260 0.270 5,070,000 1,334,825 0.2633 53.00 52.00 53.00 52.00 54.00 25,350 52.656 1.92%
2017-01-17 0 0.260 0.255 0.260 0.255 0.260 1,125,000 291,650 0.2592 52.00 51.00 52.00 51.00 52.00 5,625 51.849 0.00%
2017-01-16 0 0.260 0.255 0.260 0.255 0.265 4,470,000 1,168,750 0.2615 52.00 51.00 52.00 51.00 53.00 22,350 52.293 -1.89%
2017-01-13 0 0.265 0.260 0.265 0.260 0.275 5,545,000 1,482,900 0.2674 53.00 52.00 53.00 52.00 55.00 27,725 53.486 -1.85%
2017-01-12 0 0.270 0.270 0.275 0.265 0.280 6,845,000 1,867,750 0.2729 54.00 54.00 55.00 53.00 56.00 34,225 54.573 -3.57%
2017-01-11 0 0.280 0.280 0.285 0.280 0.300 8,330,000 2,422,475 0.2908 56.00 56.00 57.00 56.00 60.00 41,650 58.163 -3.45%
2017-01-10 0 0.290 0.285 0.290 0.270 0.290 15,315,000 4,327,975 0.2826 58.00 57.00 58.00 54.00 58.00 76,575 56.519 3.57%
2017-01-09 0 0.280 0.275 0.280 0.265 0.280 16,670,000 4,579,725 0.2747 56.00 55.00 56.00 53.00 56.00 83,350 54.946 5.66%
2017-01-06 0 0.265 0.265 0.270 0.255 0.270 53,960,000 13,140,775 0.2435 53.00 53.00 54.00 51.00 54.00 269,800 48.706 1.92%
2017-01-05 0 0.260 0.260 0.265 0.255 0.260 68,010,000 16,423,875 0.2415 52.00 52.00 53.00 51.00 52.00 340,050 48.298 1.96%
2017-01-04 0 0.255 0.250 0.255 0.248 0.255 7,115,000 1,791,015 0.2517 51.00 50.00 51.00 49.60 51.00 35,575 50.345 0.00%
2017-01-03 0 0.255 0.250 0.255 0.249 0.260 4,550,000 1,152,610 0.2533 51.00 50.00 51.00 49.80 52.00 22,750 50.664 0.00%
2016-12-30 0 0.255 0.250 0.255 0.240 0.255 5,730,000 1,420,070 0.2478 51.00 50.00 51.00 48.00 51.00 28,650 49.566 2.41%
2016-12-29 0 0.249 0.246 0.250 0.245 0.250 1,475,000 365,745 0.2480 49.80 49.20 50.00 49.00 50.00 7,375 49.593 0.81%
2016-12-28 0 0.247 0.245 0.247 0.239 0.250 7,095,000 1,727,715 0.2435 49.40 49.00 49.40 47.80 50.00 35,475 48.702 0.82%
2016-12-23 0 0.245 0.244 0.245 0.241 0.248 45,385,000 11,193,370 0.2466 49.00 48.80 49.00 48.20 49.60 226,925 49.326 0.00%
2016-12-22 0 0.245 0.240 0.245 0.232 0.260 59,790,000 14,758,480 0.2468 49.00 48.00 49.00 46.40 52.00 298,950 49.368 -3.92%
2016-12-21 0 0.255 0.247 0.255 0.244 0.255 9,980,000 2,463,010 0.2468 51.00 49.40 51.00 48.80 51.00 49,900 49.359 2.41%
2016-12-20 0 0.249 0.246 0.249 0.244 0.250 4,715,000 1,162,185 0.2465 49.80 49.20 49.80 48.80 50.00 23,575 49.297 1.63%
2016-12-19 0 0.245 0.244 0.246 0.244 0.250 8,015,000 1,965,460 0.2452 49.00 48.80 49.20 48.80 50.00 40,075 49.045 -2.00%
2016-12-16 0 0.250 0.247 0.250 0.246 0.260 14,440,000 3,604,445 0.2496 50.00 49.40 50.00 49.20 52.00 72,200 49.923 -3.85%
2016-12-15 0 0.260 0.250 0.260 0.250 0.260 1,040,000 265,850 0.2556 52.00 50.00 52.00 50.00 52.00 5,200 51.125 0.00%
2016-12-14 0 0.260 0.255 0.260 0.250 0.260 6,220,000 1,579,375 0.2539 52.00 51.00 52.00 50.00 52.00 31,100 50.784 0.00%
2016-12-13 0 0.260 0.250 0.260 0.250 0.260 8,320,000 2,116,875 0.2544 52.00 50.00 52.00 50.00 52.00 41,600 50.886 0.00%
2016-12-12 0 0.260 0.250 0.260 0.250 0.260 2,690,000 685,050 0.2547 52.00 50.00 52.00 50.00 52.00 13,450 50.933 0.00%
2016-12-09 0 0.260 0.255 0.260 0.250 0.265 5,850,000 1,494,325 0.2554 52.00 51.00 52.00 50.00 53.00 29,250 51.088 0.00%
2016-12-08 0 0.260 0.255 0.260 0.250 0.265 6,960,000 1,781,675 0.2560 52.00 51.00 52.00 50.00 53.00 34,800 51.198 -1.89%
2016-12-07 0 0.265 0.255 0.265 0.248 0.265 12,615,000 3,209,345 0.2544 53.00 51.00 53.00 49.60 53.00 63,075 50.881 1.92%
2016-12-06 0 0.260 0.255 0.260 0.255 0.265 8,270,000 2,166,975 0.2620 52.00 51.00 52.00 51.00 53.00 41,350 52.406 -1.89%
2016-12-05 0 0.265 0.265 0.270 0.260 0.270 9,595,000 2,522,050 0.2629 53.00 53.00 54.00 52.00 54.00 47,975 52.570 0.00%
2016-12-02 0 0.265 0.260 0.265 0.260 0.270 6,975,000 1,841,800 0.2641 53.00 52.00 53.00 52.00 54.00 34,875 52.811 0.00%
2016-12-01 0 0.265 0.265 0.270 0.265 0.270 7,245,000 1,947,300 0.2688 53.00 53.00 54.00 53.00 54.00 36,225 53.756 -1.85%
2016-11-30 0 0.270 0.265 0.270 0.255 0.270 7,215,000 1,909,925 0.2647 54.00 53.00 54.00 51.00 54.00 36,075 52.943 0.00%
2016-11-29 0 0.270 0.260 0.270 0.249 0.270 18,645,000 4,832,210 0.2592 54.00 52.00 54.00 49.80 54.00 93,225 51.834 3.85%
2016-11-28 0 0.260 0.255 0.260 0.255 0.265 7,995,000 2,081,725 0.2604 52.00 51.00 52.00 51.00 53.00 39,975 52.076 -1.89%
2016-11-25 0 0.265 0.260 0.265 0.260 0.270 9,450,000 2,520,075 0.2667 53.00 52.00 53.00 52.00 54.00 47,250 53.335 -1.85%
2016-11-24 0 0.270 0.265 0.270 0.265 0.275 7,100,000 1,907,300 0.2686 54.00 53.00 54.00 53.00 55.00 35,500 53.727 -1.82%
2016-11-23 0 0.275 0.270 0.275 0.270 0.275 15,750,000 4,388,825 0.2787 55.00 54.00 55.00 54.00 55.00 78,750 55.731 0.00%
2016-11-22 0 0.275 0.270 0.275 0.270 0.280 7,690,000 2,097,350 0.2727 55.00 54.00 55.00 54.00 56.00 38,450 54.547 0.00%
2016-11-21 0 0.275 0.270 0.275 0.270 0.280 6,244,000 1,725,920 0.2764 55.00 54.00 55.00 54.00 56.00 31,220 55.283 -1.79%
2016-11-18 0 0.280 0.275 0.280 0.275 0.280 5,015,000 1,391,350 0.2774 56.00 55.00 56.00 55.00 56.00 25,075 55.488 0.00%
2016-11-17 0 0.280 0.275 0.280 0.275 0.285 5,380,000 1,487,050 0.2764 56.00 55.00 56.00 55.00 57.00 26,900 55.281 -1.75%
2016-11-16 0 0.285 0.275 0.285 0.275 0.285 8,655,000 2,419,250 0.2795 57.00 55.00 57.00 55.00 57.00 43,275 55.904 1.79%
2016-11-15 0 0.280 0.275 0.280 0.270 0.280 7,071,000 1,931,200 0.2731 56.00 55.00 56.00 54.00 56.00 35,355 54.623 1.82%
2016-11-14 0 0.275 0.270 0.275 0.265 0.280 28,535,000 7,829,375 0.2744 55.00 54.00 55.00 53.00 56.00 142,675 54.876 1.85%
2016-11-11 0 0.270 0.265 0.270 0.265 0.280 53,260,000 14,430,175 0.2709 54.00 53.00 54.00 53.00 56.00 266,300 54.188 -3.57%
2016-11-10 0 0.280 0.275 0.280 0.260 0.280 21,560,000 5,836,725 0.2707 56.00 55.00 56.00 52.00 56.00 107,800 54.144 1.82%
2016-11-09 0 0.275 0.265 0.270 0.230 0.275 41,280,000 10,297,865 0.2495 55.00 53.00 54.00 46.00 55.00 206,400 49.893 7.84%
2016-11-08 0 0.255 0.249 0.255 0.241 0.260 9,530,000 2,393,375 0.2511 51.00 49.80 51.00 48.20 52.00 47,650 50.228 -1.92%
2016-11-07 0 0.260 0.255 0.260 0.255 0.265 11,385,000 2,951,350 0.2592 52.00 51.00 52.00 51.00 53.00 56,925 51.846 -1.89%
2016-11-04 0 0.265 0.260 0.265 0.260 0.265 3,335,000 869,250 0.2606 53.00 52.00 53.00 52.00 53.00 16,675 52.129 0.00%
2016-11-03 0 0.265 0.260 0.265 0.260 0.265 1,320,000 346,275 0.2623 53.00 52.00 53.00 52.00 53.00 6,600 52.466 0.00%
2016-11-02 0 0.265 0.260 0.265 0.260 0.265 1,940,000 510,075 0.2629 53.00 52.00 53.00 52.00 53.00 9,700 52.585 0.00%
2016-11-01 0 0.265 0.260 0.265 0.260 0.270 3,335,000 881,825 0.2644 53.00 52.00 53.00 52.00 54.00 16,675 52.883 0.00%
2016-10-31 0 0.265 0.265 0.270 0.265 0.270 4,990,000 1,331,825 0.2669 53.00 53.00 54.00 53.00 54.00 24,950 53.380 -1.85%
2016-10-28 0 0.270 0.270 0.275 0.270 0.280 6,190,000 1,684,425 0.2721 54.00 54.00 55.00 54.00 56.00 30,950 54.424 -1.82%
2016-10-27 0 0.275 0.270 0.275 0.270 0.275 6,765,000 1,847,700 0.2731 55.00 54.00 55.00 54.00 55.00 33,825 54.625 0.00%
2016-10-26 0 0.275 0.270 0.275 0.270 0.275 7,215,000 1,954,550 0.2709 55.00 54.00 55.00 54.00 55.00 36,075 54.180 0.00%
2016-10-25 0 0.275 0.270 0.275 0.270 0.280 2,695,000 736,675 0.2733 55.00 54.00 55.00 54.00 56.00 13,475 54.670 -1.79%
2016-10-24 0 0.280 0.275 0.280 0.270 0.280 12,900,000 3,525,325 0.2733 56.00 55.00 56.00 54.00 56.00 64,500 54.656 1.82%
2016-10-20 0 0.275 0.270 0.275 0.270 0.280 14,260,000 3,889,075 0.2727 55.00 54.00 55.00 54.00 56.00 71,300 54.545 1.85%
2016-10-19 0 0.270 0.265 0.270 0.265 0.275 14,760,000 3,991,500 0.2704 54.00 53.00 54.00 53.00 55.00 73,800 54.085 -3.57%
2016-10-18 0 0.280 0.275 0.280 0.270 0.280 11,580,000 3,155,300 0.2725 56.00 55.00 56.00 54.00 56.00 57,900 54.496 0.00%
2016-10-17 0 0.280 0.275 0.280 0.275 0.280 4,550,000 1,256,800 0.2762 56.00 55.00 56.00 55.00 56.00 22,750 55.244 0.00%
2016-10-14 0 0.280 0.275 0.280 0.270 0.280 14,000,000 3,805,500 0.2718 56.00 55.00 56.00 54.00 56.00 70,000 54.364 0.00%
2016-10-13 0 0.280 0.275 0.280 0.270 0.280 8,355,000 2,295,850 0.2748 56.00 55.00 56.00 54.00 56.00 41,775 54.958 0.00%
2016-10-12 0 0.280 0.275 0.280 0.275 0.280 1,610,000 445,225 0.2765 56.00 55.00 56.00 55.00 56.00 8,050 55.307 0.00%
2016-10-11 0 0.280 0.275 0.280 0.270 0.280 4,700,000 1,292,225 0.2749 56.00 55.00 56.00 54.00 56.00 23,500 54.988 1.82%
2016-10-07 0 0.275 0.270 0.275 0.270 0.275 3,555,000 970,050 0.2729 55.00 54.00 55.00 54.00 55.00 17,775 54.574 0.00%
2016-10-06 0 0.275 0.270 0.275 0.270 0.280 14,455,000 3,934,150 0.2722 55.00 54.00 55.00 54.00 56.00 72,275 54.433 -1.79%
2016-10-05 0 0.280 0.275 0.280 0.275 0.280 4,570,000 1,264,550 0.2767 56.00 55.00 56.00 55.00 56.00 22,850 55.341 0.00%
2016-10-04 0 0.280 0.275 0.280 0.275 0.280 3,665,000 1,021,525 0.2787 56.00 55.00 56.00 55.00 56.00 18,325 55.745 0.00%
2016-10-03 0 0.280 0.275 0.280 0.275 0.285 2,490,000 691,025 0.2775 56.00 55.00 56.00 55.00 57.00 12,450 55.504 0.00%
2016-09-30 0 0.280 0.275 0.280 0.275 0.285 6,495,000 1,812,525 0.2791 56.00 55.00 56.00 55.00 57.00 32,475 55.813 1.82%
2016-09-29 0 0.275 0.275 0.280 0.275 0.285 2,320,000 646,850 0.2788 55.00 55.00 56.00 55.00 57.00 11,600 55.763 -3.51%
2016-09-28 0 0.285 0.280 0.285 0.280 0.285 3,005,000 842,725 0.2804 57.00 56.00 57.00 56.00 57.00 15,025 56.088 1.79%
2016-09-27 0 0.280 0.275 0.280 0.275 0.280 6,180,000 1,715,575 0.2776 56.00 55.00 56.00 55.00 56.00 30,900 55.520 0.00%
2016-09-26 0 0.280 0.275 0.280 0.275 0.280 10,010,000 2,793,150 0.2790 56.00 55.00 56.00 55.00 56.00 50,050 55.807 0.00%
2016-09-23 0 0.280 0.275 0.280 0.275 0.285 6,155,000 1,714,675 0.2786 56.00 55.00 56.00 55.00 57.00 30,775 55.716 -1.75%
2016-09-22 0 0.285 0.280 0.285 0.275 0.285 10,415,000 2,933,525 0.2817 57.00 56.00 57.00 55.00 57.00 52,075 56.333 0.00%
2016-09-21 0 0.285 0.280 0.285 0.280 0.285 7,735,000 2,167,775 0.2803 57.00 56.00 57.00 56.00 57.00 38,675 56.051 1.79%
2016-09-20 0 0.280 0.275 0.280 0.275 0.290 13,115,000 3,684,825 0.2810 56.00 55.00 56.00 55.00 58.00 65,575 56.193 -3.45%
2016-09-19 0 0.290 0.285 0.290 0.285 0.290 6,060,000 1,732,425 0.2859 58.00 57.00 58.00 57.00 58.00 30,300 57.176 0.00%
2016-09-15 0 0.290 0.285 0.295 0.285 0.295 5,235,000 1,501,325 0.2868 58.00 57.00 59.00 57.00 59.00 26,175 57.357 0.00%
2016-09-14 0 0.290 0.285 0.295 0.280 0.295 10,520,000 3,016,425 0.2867 58.00 57.00 59.00 56.00 59.00 52,600 57.346 0.00%
2016-09-13 0 0.290 0.280 0.290 0.275 0.290 37,885,000 10,655,225 0.2813 58.00 56.00 58.00 55.00 58.00 189,425 56.250 0.00%
2016-09-12 0 0.290 0.280 0.290 0.275 0.290 16,490,000 4,631,450 0.2809 58.00 56.00 58.00 55.00 58.00 82,450 56.173 0.00%
2016-09-09 0 0.290 0.285 0.290 0.280 0.290 13,635,000 3,900,000 0.2860 58.00 57.00 58.00 56.00 58.00 68,175 57.206 1.75%
2016-09-08 0 0.285 0.285 0.290 0.285 0.295 13,000,000 3,729,575 0.2869 57.00 57.00 58.00 57.00 59.00 65,000 57.378 -1.72%
2016-09-07 0 0.290 0.290 0.295 0.290 0.300 21,150,000 6,165,775 0.2915 58.00 58.00 59.00 58.00 60.00 105,750 58.305 0.00%
2016-09-06 0 0.290 0.290 0.295 0.290 0.300 13,465,000 3,958,725 0.2940 58.00 58.00 59.00 58.00 60.00 67,325 58.800 -1.69%
2016-09-05 0 0.295 0.295 0.300 0.295 0.300 10,010,000 2,956,500 0.2954 59.00 59.00 60.00 59.00 60.00 50,050 59.071 0.00%
2016-09-02 0 0.295 0.295 0.300 0.295 0.305 18,575,000 5,509,075 0.2966 59.00 59.00 60.00 59.00 61.00 92,875 59.317 -1.67%
2016-09-01 0 0.300 0.295 0.300 0.295 0.305 6,130,000 1,811,925 0.2956 60.00 59.00 60.00 59.00 61.00 30,650 59.117 -1.64%
2016-08-31 0 0.305 0.295 0.305 0.295 0.310 17,865,000 5,389,150 0.3017 61.00 59.00 61.00 59.00 62.00 89,325 60.332 3.39%
2016-08-30 0 0.295 0.295 0.300 0.290 0.300 10,955,000 3,226,175 0.2945 59.00 59.00 60.00 58.00 60.00 54,775 58.899 -1.67%
2016-08-29 0 0.300 0.295 0.300 0.295 0.300 1,515,000 448,000 0.2957 60.00 59.00 60.00 59.00 60.00 7,575 59.142 0.00%
2016-08-26 0 0.300 0.295 0.300 0.290 0.300 5,795,000 1,708,525 0.2948 60.00 59.00 60.00 58.00 60.00 28,975 58.965 1.69%
2016-08-25 0 0.295 0.290 0.295 0.290 0.300 4,815,000 1,426,075 0.2962 59.00 58.00 59.00 58.00 60.00 24,075 59.235 1.72%
2016-08-24 0 0.290 0.290 0.300 0.290 0.300 7,390,000 2,179,800 0.2950 58.00 58.00 60.00 58.00 60.00 36,950 58.993 -1.69%
2016-08-23 0 0.295 0.295 0.300 0.290 0.295 7,415,000 2,176,175 0.2935 59.00 59.00 60.00 58.00 59.00 37,075 58.697 -1.67%
2016-08-22 0 0.300 0.295 0.300 0.290 0.300 6,560,000 1,933,725 0.2948 60.00 59.00 60.00 58.00 60.00 32,800 58.955 1.69%
2016-08-19 0 0.295 0.290 0.295 0.290 0.300 6,105,000 1,790,525 0.2933 59.00 58.00 59.00 58.00 60.00 30,525 58.658 -1.67%
2016-08-18 0 0.300 0.295 0.300 0.290 0.300 10,700,000 3,150,325 0.2944 60.00 59.00 60.00 58.00 60.00 53,500 58.885 0.00%
2016-08-17 0 0.300 0.295 0.300 0.290 0.300 1,575,000 466,750 0.2963 60.00 59.00 60.00 58.00 60.00 7,875 59.270 1.69%
2016-08-16 0 0.295 0.290 0.295 0.290 0.300 5,240,000 1,549,675 0.2957 59.00 58.00 59.00 58.00 60.00 26,200 59.148 0.00%
2016-08-15 0 0.295 0.295 0.300 0.295 0.305 3,435,000 1,022,825 0.2978 59.00 59.00 60.00 59.00 61.00 17,175 59.553 -4.84%
2016-08-12 0 0.310 0.305 0.310 0.295 0.310 8,235,000 2,501,850 0.3038 62.00 61.00 62.00 59.00 62.00 41,175 60.761 1.64%
2016-08-11 0 0.305 0.300 0.305 0.295 0.305 8,530,000 2,570,575 0.3014 61.00 60.00 61.00 59.00 61.00 42,650 60.271 1.67%
2016-08-10 0 0.300 0.300 0.305 0.290 0.300 8,640,000 2,564,475 0.2968 60.00 60.00 61.00 58.00 60.00 43,200 59.363 0.00%
2016-08-09 0 0.300 0.300 0.305 0.300 0.315 5,250,000 1,604,825 0.3057 60.00 60.00 61.00 60.00 63.00 26,250 61.136 -6.25%
2016-08-08 0 0.320 0.315 0.320 0.285 0.325 23,500,000 7,247,975 0.3084 64.00 63.00 64.00 57.00 65.00 117,500 61.685 10.34%
2016-08-05 0 0.290 0.285 0.290 0.285 0.290 4,420,000 1,266,850 0.2866 58.00 57.00 58.00 57.00 58.00 22,100 57.324 1.75%
2016-08-04 0 0.285 0.285 0.290 0.285 0.290 3,900,000 1,114,250 0.2857 57.00 57.00 58.00 57.00 58.00 19,500 57.141 0.00%
2016-08-03 0 0.285 0.285 0.290 0.280 0.300 5,113,537 1,461,522 0.2858 57.00 57.00 58.00 56.00 60.00 25,568 57.163 -3.39%
2016-08-01 0 0.295 0.290 0.295 0.285 0.295 3,840,000 1,117,025 0.2909 59.00 58.00 59.00 57.00 59.00 19,200 58.178 0.00%
2016-07-29 0 0.295 0.290 0.295 0.280 0.295 17,540,000 5,096,875 0.2906 59.00 58.00 59.00 56.00 59.00 87,700 58.117 0.00%
2016-07-28 0 0.295 0.290 0.295 0.285 0.295 4,575,000 1,331,575 0.2911 59.00 58.00 59.00 57.00 59.00 22,875 58.211 0.00%
2016-07-27 0 0.295 0.290 0.295 0.290 0.300 2,910,000 854,525 0.2937 59.00 58.00 59.00 58.00 60.00 14,550 58.730 0.00%
2016-07-26 0 0.295 0.290 0.295 0.290 0.295 2,945,000 863,100 0.2931 59.00 58.00 59.00 58.00 59.00 14,725 58.615 0.00%
2016-07-25 0 0.295 0.290 0.295 0.290 0.300 2,740,000 808,625 0.2951 59.00 58.00 59.00 58.00 60.00 13,700 59.024 -1.67%
2016-07-22 0 0.300 0.290 0.300 0.295 0.300 5,880,000 1,743,925 0.2966 60.00 58.00 60.00 59.00 60.00 29,400 59.317 1.69%
2016-07-21 0 0.295 0.290 0.295 0.290 0.300 7,255,000 2,138,575 0.2948 59.00 58.00 59.00 58.00 60.00 36,275 58.955 0.00%
2016-07-20 0 0.295 0.295 0.300 0.270 0.320 59,515,000 17,614,075 0.2960 59.00 59.00 60.00 54.00 64.00 297,575 59.192 -1.67%
2016-07-19 0 0.300 0.295 0.300 0.295 0.305 1,355,000 409,000 0.3018 60.00 59.00 60.00 59.00 61.00 6,775 60.369 -1.64%
2016-07-18 0 0.305 0.300 0.305 0.300 0.315 5,025,000 1,517,700 0.3020 61.00 60.00 61.00 60.00 63.00 25,125 60.406 -1.61%
2016-07-15 0 0.310 0.305 0.310 0.300 0.310 11,201,000 3,431,610 0.3064 62.00 61.00 62.00 60.00 62.00 56,005 61.273 1.64%
2016-07-14 0 0.305 0.300 0.305 0.295 0.305 4,825,000 1,445,625 0.2996 61.00 60.00 61.00 59.00 61.00 24,125 59.922 0.00%
2016-07-13 0 0.305 0.300 0.305 0.295 0.310 12,340,000 3,715,300 0.3011 61.00 60.00 61.00 59.00 62.00 61,700 60.216 -1.61%
2016-07-12 0 0.310 0.300 0.310 0.300 0.310 4,350,000 1,326,525 0.3049 62.00 60.00 62.00 60.00 62.00 21,750 60.990 1.64%
2016-07-11 0 0.305 0.305 0.310 0.280 0.310 21,795,000 6,475,050 0.2971 61.00 61.00 62.00 56.00 62.00 108,975 59.418 10.91%
2016-07-08 0 0.275 0.275 0.280 0.275 0.285 6,040,000 1,674,200 0.2772 55.00 55.00 56.00 55.00 57.00 30,200 55.437 -1.79%
2016-07-07 0 0.280 0.280 0.285 0.275 0.290 3,245,000 902,925 0.2783 56.00 56.00 57.00 55.00 58.00 16,225 55.650 -1.75%
2016-07-06 0 0.285 0.280 0.285 0.280 0.285 1,680,000 473,700 0.2820 57.00 56.00 57.00 56.00 57.00 8,400 56.393 0.00%
2016-07-05 0 0.285 0.280 0.285 0.280 0.290 3,775,000 1,070,350 0.2835 57.00 56.00 57.00 56.00 58.00 18,875 56.707 -1.72%
2016-07-04 0 0.290 0.285 0.290 0.285 0.290 2,965,000 850,850 0.2870 58.00 57.00 58.00 57.00 58.00 14,825 57.393 0.00%
2016-06-30 0 0.290 0.285 0.290 0.270 0.295 51,200,000 14,390,875 0.2811 58.00 57.00 58.00 54.00 59.00 256,000 56.214 0.00%
2016-06-29 0 0.290 0.290 0.295 0.290 0.300 2,550,000 749,900 0.2941 58.00 58.00 59.00 58.00 60.00 12,750 58.816 -1.69%
2016-06-28 0 0.295 0.290 0.295 0.290 0.300 5,490,000 1,612,750 0.2938 59.00 58.00 59.00 58.00 60.00 27,450 58.752 0.00%
2016-06-27 0 0.295 0.290 0.295 0.285 0.295 2,390,000 696,050 0.2912 59.00 58.00 59.00 57.00 59.00 11,950 58.247 1.72%
2016-06-24 0 0.290 0.285 0.290 0.280 0.300 6,795,000 1,960,250 0.2885 58.00 57.00 58.00 56.00 60.00 33,975 57.697 -3.33%
2016-06-23 0 0.300 0.295 0.300 0.295 0.300 2,120,000 626,075 0.2953 60.00 59.00 60.00 59.00 60.00 10,600 59.064 0.00%
2016-06-22 0 0.300 0.295 0.305 0.300 0.305 5,300,000 1,590,750 0.3001 60.00 59.00 61.00 60.00 61.00 26,500 60.028 0.00%
2016-06-21 0 0.300 0.295 0.300 0.300 0.305 4,920,000 1,476,475 0.3001 60.00 59.00 60.00 60.00 61.00 24,600 60.019 -1.64%
2016-06-20 0 0.305 0.300 0.305 0.300 0.305 7,640,000 2,292,875 0.3001 61.00 60.00 61.00 60.00 61.00 38,200 60.023 1.67%
2016-06-17 0 0.300 0.295 0.305 0.295 0.305 6,034,500 1,804,587 0.2990 60.00 59.00 61.00 59.00 61.00 30,172 59.809 0.00%
2016-06-16 0 0.300 0.300 0.305 0.295 0.305 7,340,000 2,191,350 0.2985 60.00 60.00 61.00 59.00 61.00 36,700 59.710 -1.64%
2016-06-15 0 0.305 0.300 0.305 0.300 0.310 1,831,500 558,220 0.3048 61.00 60.00 61.00 60.00 62.00 9,158 60.958 -1.61%
2016-06-14 0 0.310 0.305 0.310 0.295 0.310 8,365,000 2,529,425 0.3024 62.00 61.00 62.00 59.00 62.00 41,825 60.476 5.08%
2016-06-13 0 0.295 0.295 0.300 0.295 0.305 3,120,000 927,250 0.2972 59.00 59.00 60.00 59.00 61.00 15,600 59.439 -3.28%
2016-06-10 0 0.305 0.300 0.305 0.295 0.315 11,410,000 3,468,950 0.3040 61.00 60.00 61.00 59.00 63.00 57,050 60.805 3.39%
2016-06-08 0 0.295 0.295 0.300 0.295 0.305 4,678,300 1,386,732 0.2964 59.00 59.00 60.00 59.00 61.00 23,392 59.284 -3.28%
2016-06-07 0 0.305 0.300 0.305 0.300 0.305 8,395,000 2,528,450 0.3012 61.00 60.00 61.00 60.00 61.00 41,975 60.237 0.00%
2016-06-06 0 0.305 0.300 0.305 0.300 0.305 3,380,000 1,017,400 0.3010 61.00 60.00 61.00 60.00 61.00 16,900 60.201 0.00%
2016-06-03 0 0.305 0.300 0.305 0.295 0.305 7,860,000 2,376,975 0.3024 61.00 60.00 61.00 59.00 61.00 39,300 60.483 1.67%
2016-06-02 0 0.300 0.300 0.305 0.300 0.305 3,300,000 990,725 0.3002 60.00 60.00 61.00 60.00 61.00 16,500 60.044 -1.64%
2016-06-01 0 0.305 0.300 0.305 0.300 0.315 5,430,000 1,640,250 0.3021 61.00 60.00 61.00 60.00 63.00 27,150 60.414 -3.17%
2016-05-31 0 0.315 0.305 0.315 0.285 0.325 48,627,100 14,864,881 0.3057 63.00 61.00 63.00 57.00 65.00 243,136 61.138 6.78%
2016-05-30 0 0.295 0.285 0.295 0.290 0.295 8,190,000 2,383,950 0.2911 59.00 57.00 59.00 58.00 59.00 40,950 58.216 0.00%
2016-05-27 0 0.295 0.290 0.295 0.285 0.295 4,030,000 1,169,700 0.2902 59.00 58.00 59.00 57.00 59.00 20,150 58.050 1.72%
2016-05-26 0 0.290 0.285 0.290 0.285 0.290 4,430,000 1,272,775 0.2873 58.00 57.00 58.00 57.00 58.00 22,150 57.462 0.00%
2016-05-25 0 0.290 0.285 0.290 0.285 0.295 1,080,000 313,750 0.2905 58.00 57.00 58.00 57.00 59.00 5,400 58.102 -1.69%
2016-05-24 0 0.295 0.290 0.295 0.290 0.295 470,000 136,900 0.2913 59.00 58.00 59.00 58.00 59.00 2,350 58.255 0.00%
2016-05-23 0 0.295 0.285 0.295 0.290 0.300 2,200,000 639,750 0.2908 59.00 57.00 59.00 58.00 60.00 11,000 58.159 0.00%
2016-05-20 0 0.295 0.290 0.295 0.290 0.295 2,590,000 754,825 0.2914 59.00 58.00 59.00 58.00 59.00 12,950 58.288 0.00%
2016-05-19 0 0.295 0.290 0.295 0.290 0.300 4,170,000 1,230,600 0.2951 59.00 58.00 59.00 58.00 60.00 20,850 59.022 1.72%
2016-05-18 0 0.290 0.290 0.295 0.285 0.300 2,010,000 583,375 0.2902 58.00 58.00 59.00 57.00 60.00 10,050 58.047 -3.33%
2016-05-17 0 0.300 0.290 0.300 0.290 0.300 2,650,000 783,000 0.2955 60.00 58.00 60.00 58.00 60.00 13,250 59.094 5.26%
2016-05-16 0 0.285 0.285 0.295 0.285 0.295 2,780,000 808,500 0.2908 57.00 57.00 59.00 57.00 59.00 13,900 58.165 -3.39%
2016-05-13 0 0.295 0.290 0.295 0.290 0.295 3,020,000 883,050 0.2924 59.00 58.00 59.00 58.00 59.00 15,100 58.480 1.72%
2016-05-12 0 0.290 0.285 0.290 0.280 0.290 2,280,000 655,800 0.2876 58.00 57.00 58.00 56.00 58.00 11,400 57.526 0.00%
2016-05-11 0 0.290 0.285 0.290 0.285 0.290 3,670,000 1,053,375 0.2870 58.00 57.00 58.00 57.00 58.00 18,350 57.405 1.75%
2016-05-10 0 0.285 0.285 0.290 0.285 0.295 5,120,000 1,481,250 0.2893 57.00 57.00 58.00 57.00 59.00 25,600 57.861 -3.39%
2016-05-09 0 0.295 0.290 0.295 0.290 0.305 7,230,000 2,157,025 0.2983 59.00 58.00 59.00 58.00 61.00 36,150 59.669 -1.67%
2016-05-06 0 0.300 0.295 0.300 0.290 0.300 5,850,000 1,730,525 0.2958 60.00 59.00 60.00 58.00 60.00 29,250 59.163 1.69%
2016-05-05 0 0.295 0.290 0.295 0.285 0.295 3,505,000 1,023,025 0.2919 59.00 58.00 59.00 57.00 59.00 17,525 58.375 0.00%
2016-05-04 0 0.295 0.290 0.295 0.280 0.300 31,995,000 9,163,400 0.2864 59.00 58.00 59.00 56.00 60.00 159,975 57.280 -1.67%
2016-05-03 0 0.300 0.290 0.300 0.280 0.320 46,670,000 13,731,600 0.2942 60.00 58.00 60.00 56.00 64.00 233,350 58.846 -6.25%
2016-04-29 0 0.320 0.310 0.320 0.310 0.320 3,890,000 1,214,100 0.3121 64.00 62.00 64.00 62.00 64.00 19,450 62.422 0.00%
2016-04-28 0 0.320 0.315 0.320 0.315 0.325 6,400,000 2,029,675 0.3171 64.00 63.00 64.00 63.00 65.00 32,000 63.427 0.00%
2016-04-27 0 0.320 0.315 0.320 0.320 0.325 3,110,000 995,825 0.3202 64.00 63.00 64.00 64.00 65.00 15,550 64.040 0.00%
2016-04-26 0 0.320 0.320 0.330 0.315 0.340 18,005,000 5,839,550 0.3243 64.00 64.00 66.00 63.00 68.00 90,025 64.866 -4.48%
2016-04-25 0 0.335 0.330 0.340 0.315 0.340 65,325,000 20,823,575 0.3188 67.00 66.00 68.00 63.00 68.00 326,625 63.754 4.69%
2016-04-22 0 0.320 0.320 0.325 0.315 0.320 7,865,000 2,516,650 0.3200 64.00 64.00 65.00 63.00 64.00 39,325 63.996 0.00%
2016-04-21 0 0.320 0.320 0.325 0.320 0.340 11,805,000 3,866,000 0.3275 64.00 64.00 65.00 64.00 68.00 59,025 65.498 -5.88%
2016-04-20 0 0.340 0.335 0.340 0.320 0.360 21,245,000 7,158,050 0.3369 68.00 67.00 68.00 64.00 72.00 106,225 67.386 -2.86%
2016-04-19 0 0.350 0.345 0.355 0.350 0.370 45,705,000 15,099,325 0.3304 70.00 69.00 71.00 70.00 74.00 228,525 66.073 0.00%
2016-04-18 0 0.350 0.345 0.350 0.335 0.350 11,705,000 3,999,300 0.3417 70.00 69.00 70.00 67.00 70.00 58,525 68.335 2.94%
2016-04-15 0 0.340 0.335 0.340 0.325 0.340 27,270,000 8,640,225 0.3168 68.00 67.00 68.00 65.00 68.00 136,350 63.368 4.62%
2016-04-14 0 0.325 0.325 0.330 0.325 0.335 15,245,000 5,002,150 0.3281 65.00 65.00 66.00 65.00 67.00 76,225 65.623 0.00%
2016-04-13 0 0.325 0.320 0.325 0.315 0.325 14,300,000 4,572,300 0.3197 65.00 64.00 65.00 63.00 65.00 71,500 63.948 3.17%
2016-04-12 0 0.315 0.315 0.320 0.295 0.320 25,545,000 7,860,750 0.3077 63.00 63.00 64.00 59.00 64.00 127,725 61.544 3.28%
2016-04-11 0 0.305 0.300 0.305 0.295 0.305 5,215,000 1,564,925 0.3001 61.00 60.00 61.00 59.00 61.00 26,075 60.016 0.00%
2016-04-08 0 0.305 0.300 0.305 0.290 0.305 8,400,000 2,505,975 0.2983 61.00 60.00 61.00 58.00 61.00 42,000 59.666 1.67%
2016-04-07 0 0.300 0.295 0.300 0.290 0.300 12,895,000 3,813,700 0.2958 60.00 59.00 60.00 58.00 60.00 64,475 59.150 0.00%
2016-04-06 0 0.300 0.295 0.300 0.295 0.310 7,515,000 2,264,725 0.3014 60.00 59.00 60.00 59.00 62.00 37,575 60.272 1.69%
2016-04-05 0 0.295 0.290 0.295 0.290 0.300 3,075,000 910,925 0.2962 59.00 58.00 59.00 58.00 60.00 15,375 59.247 0.00%
2016-04-01 0 0.295 0.290 0.295 0.290 0.305 11,320,000 3,373,175 0.2980 59.00 58.00 59.00 58.00 61.00 56,600 59.597 -3.28%
2016-03-31 0 0.305 0.300 0.305 0.300 0.315 20,065,000 6,115,075 0.3048 61.00 60.00 61.00 60.00 63.00 100,325 60.953 -1.61%
2016-03-30 0 0.310 0.305 0.310 0.300 0.315 10,995,000 3,367,650 0.3063 62.00 61.00 62.00 60.00 63.00 54,975 61.258 3.33%
2016-03-29 0 0.300 0.300 0.305 0.300 0.305 4,450,000 1,343,475 0.3019 60.00 60.00 61.00 60.00 61.00 22,250 60.381 -1.64%
2016-03-24 0 0.305 0.300 0.305 0.300 0.305 3,410,000 1,029,125 0.3018 61.00 60.00 61.00 60.00 61.00 17,050 60.359 1.67%
2016-03-23 0 0.300 0.300 0.305 0.295 0.310 12,610,000 3,803,150 0.3016 60.00 60.00 61.00 59.00 62.00 63,050 60.320 -3.23%
2016-03-22 0 0.310 0.305 0.310 0.305 0.315 6,350,000 1,963,250 0.3092 62.00 61.00 62.00 61.00 63.00 31,750 61.835 3.33%
2016-03-21 0 0.300 0.300 0.305 0.295 0.310 13,560,000 4,101,850 0.3025 60.00 60.00 61.00 59.00 62.00 67,800 60.499 0.00%
2016-03-18 0 0.300 0.290 0.300 0.290 0.300 20,325,000 5,966,525 0.2936 60.00 58.00 60.00 58.00 60.00 101,625 58.711 0.00%
2016-03-17 0 0.300 0.300 0.305 0.290 0.300 6,365,000 1,885,800 0.2963 60.00 60.00 61.00 58.00 60.00 31,825 59.255 1.69%
2016-03-16 0 0.295 0.290 0.300 0.290 0.305 11,760,000 3,483,875 0.2962 59.00 58.00 60.00 58.00 61.00 58,800 59.250 -3.28%
2016-03-15 0 0.305 0.300 0.305 0.300 0.315 7,805,000 2,391,575 0.3064 61.00 60.00 61.00 60.00 63.00 39,025 61.283 -1.61%
2016-03-14 0 0.310 0.305 0.310 0.300 0.315 15,725,000 4,779,975 0.3040 62.00 61.00 62.00 60.00 63.00 78,625 60.795 0.00%
2016-03-11 0 0.310 0.305 0.310 0.305 0.315 8,090,000 2,488,875 0.3076 62.00 61.00 62.00 61.00 63.00 40,450 61.530 1.64%
2016-03-10 0 0.305 0.305 0.310 0.300 0.310 10,360,000 3,168,925 0.3059 61.00 61.00 62.00 60.00 62.00 51,800 61.176 0.00%
2016-03-09 0 0.305 0.305 0.310 0.300 0.310 18,790,000 5,699,900 0.3033 61.00 61.00 62.00 60.00 62.00 93,950 60.670 -1.61%
2016-03-08 0 0.310 0.305 0.310 0.305 0.315 14,875,000 4,581,700 0.3080 62.00 61.00 62.00 61.00 63.00 74,375 61.603 -3.12%
2016-03-07 0 0.320 0.315 0.325 0.315 0.330 9,315,000 2,993,375 0.3213 64.00 63.00 65.00 63.00 66.00 46,575 64.270 0.00%
2016-03-04 0 0.320 0.315 0.320 0.300 0.325 10,230,000 3,239,075 0.3166 64.00 63.00 64.00 60.00 65.00 51,150 63.325 6.67%
2016-03-03 0 0.300 0.300 0.305 0.300 0.310 11,950,000 3,620,475 0.3030 60.00 60.00 61.00 60.00 62.00 59,750 60.594 -3.23%
2016-03-02 0 0.310 0.305 0.310 0.300 0.310 14,290,000 4,327,950 0.3029 62.00 61.00 62.00 60.00 62.00 71,450 60.573 1.64%
2016-03-01 0 0.305 0.300 0.305 0.300 0.310 10,440,000 3,151,200 0.3018 61.00 60.00 61.00 60.00 62.00 52,200 60.368 -1.61%
2016-02-29 0 0.310 0.305 0.310 0.300 0.310 10,615,000 3,219,300 0.3033 62.00 61.00 62.00 60.00 62.00 53,075 60.656 -1.59%
2016-02-26 0 0.315 0.315 0.320 0.310 0.320 13,190,000 4,179,375 0.3169 63.00 63.00 64.00 62.00 64.00 65,950 63.372 0.00%
2016-02-25 0 0.315 0.310 0.315 0.305 0.320 16,255,000 5,063,800 0.3115 63.00 62.00 63.00 61.00 64.00 81,275 62.305 -3.08%
2016-02-24 0 0.325 0.320 0.325 0.320 0.330 10,860,000 3,501,850 0.3225 65.00 64.00 65.00 64.00 66.00 54,300 64.491 0.00%
2016-02-23 0 0.325 0.320 0.325 0.320 0.330 21,845,000 7,124,275 0.3261 65.00 64.00 65.00 64.00 66.00 109,225 65.226 -1.52%
2016-02-22 0 0.330 0.325 0.330 0.325 0.355 25,710,000 8,654,425 0.3366 66.00 65.00 66.00 65.00 71.00 128,550 67.323 -5.71%
2016-02-19 0 0.350 0.350 0.355 0.320 0.360 30,785,000 10,597,300 0.3442 70.00 70.00 71.00 64.00 72.00 153,925 68.847 9.38%
2016-02-18 0 0.320 0.315 0.320 0.315 0.330 32,406,444 10,398,134 0.3209 64.00 63.00 64.00 63.00 66.00 162,032 64.173 1.59%
2016-02-17 0 0.315 0.310 0.315 0.310 0.320 7,390,000 2,312,200 0.3129 63.00 62.00 63.00 62.00 64.00 36,950 62.576 1.61%
2016-02-16 0 0.310 0.310 0.315 0.300 0.315 9,280,000 2,842,275 0.3063 62.00 62.00 63.00 60.00 63.00 46,400 61.256 1.64%
2016-02-15 0 0.305 0.305 0.310 0.295 0.310 18,660,000 5,698,175 0.3054 61.00 61.00 62.00 59.00 62.00 93,300 61.074 1.67%
2016-02-12 0 0.300 0.290 0.300 0.285 0.300 10,275,000 3,006,075 0.2926 60.00 58.00 60.00 57.00 60.00 51,375 58.512 0.00%
2016-02-11 0 0.300 0.295 0.300 0.290 0.300 8,105,000 2,407,050 0.2970 60.00 59.00 60.00 58.00 60.00 40,525 59.397 -1.64%
2016-02-05 0 0.305 0.295 0.305 0.295 0.325 31,765,000 9,603,325 0.3023 61.00 59.00 61.00 59.00 65.00 158,825 60.465 -6.15%
2016-02-04 0 0.325 0.320 0.325 0.290 0.325 70,970,000 21,478,225 0.3026 65.00 64.00 65.00 58.00 65.00 354,850 60.528 8.33%
2016-02-03 0 0.300 0.295 0.300 0.290 0.305 44,185,000 13,005,050 0.2943 60.00 59.00 60.00 58.00 61.00 220,925 58.866 -4.76%
2016-02-02 0 0.315 0.310 0.315 0.295 0.325 64,760,000 19,879,750 0.3070 63.00 62.00 63.00 59.00 65.00 323,800 61.395 0.00%
2016-02-01 0 0.315 0.315 0.320 0.300 0.345 28,380,000 8,949,350 0.3153 63.00 63.00 64.00 60.00 69.00 141,900 63.068 -8.70%
2016-01-29 0 0.345 0.340 0.345 0.325 0.365 16,520,000 5,672,550 0.3434 69.00 68.00 69.00 65.00 73.00 82,600 68.675 2.99%
2016-01-28 0 0.335 0.320 0.335 0.305 0.335 28,665,000 9,186,025 0.3205 67.00 64.00 67.00 61.00 67.00 143,325 64.092 3.08%
2016-01-27 0 0.325 0.320 0.325 0.315 0.335 16,375,000 5,329,675 0.3255 65.00 64.00 65.00 63.00 67.00 81,875 65.095 0.00%
2016-01-26 0 0.325 0.320 0.325 0.320 0.350 23,730,000 7,869,900 0.3316 65.00 64.00 65.00 64.00 70.00 118,650 66.329 -7.14%
2016-01-25 0 0.350 0.345 0.350 0.340 0.360 16,160,000 5,645,475 0.3493 70.00 69.00 70.00 68.00 72.00 80,800 69.870 -2.78%
2016-01-22 0 0.360 0.350 0.360 0.330 0.365 16,525,000 5,598,675 0.3388 72.00 70.00 72.00 66.00 73.00 82,625 67.760 7.46%
2016-01-21 0 0.335 0.335 0.340 0.320 0.360 18,910,000 6,416,175 0.3393 67.00 67.00 68.00 64.00 72.00 94,550 67.860 -5.63%
2016-01-20 0 0.355 0.350 0.355 0.350 0.355 9,540,000 3,372,775 0.3535 71.00 70.00 71.00 70.00 71.00 47,700 70.708 -1.39%
2016-01-19 0 0.360 0.355 0.365 0.345 0.365 10,570,000 3,749,075 0.3547 72.00 71.00 73.00 69.00 73.00 52,850 70.938 -1.37%
2016-01-18 0 0.365 0.360 0.370 0.345 0.375 12,930,000 4,641,625 0.3590 73.00 72.00 74.00 69.00 75.00 64,650 71.796 1.39%
2016-01-15 0 0.360 0.360 0.365 0.355 0.380 14,335,000 5,272,325 0.3678 72.00 72.00 73.00 71.00 76.00 71,675 73.559 -1.37%
2016-01-14 0 0.365 0.365 0.370 0.360 0.375 10,870,000 3,953,400 0.3637 73.00 73.00 74.00 72.00 75.00 54,350 72.740 -2.67%
2016-01-13 0 0.375 0.375 0.380 0.370 0.385 8,605,000 3,251,275 0.3778 75.00 75.00 76.00 74.00 77.00 43,025 75.567 0.00%
2016-01-12 0 0.375 0.375 0.380 0.370 0.380 8,200,000 3,077,800 0.3753 75.00 75.00 76.00 74.00 76.00 41,000 75.068 0.00%
2016-01-11 0 0.375 0.375 0.380 0.375 0.395 15,680,000 5,970,125 0.3807 75.00 75.00 76.00 75.00 79.00 78,400 76.150 -5.06%
2016-01-08 0 0.395 0.390 0.400 0.385 0.395 5,210,000 2,047,175 0.3929 79.00 78.00 80.00 77.00 79.00 26,050 78.586 0.00%
2016-01-07 0 0.395 0.385 0.395 0.385 0.400 13,230,000 5,169,750 0.3908 79.00 77.00 79.00 77.00 80.00 66,150 78.152 -2.47%
2016-01-06 0 0.405 0.400 0.405 0.400 0.405 3,890,000 1,564,650 0.4022 81.00 80.00 81.00 80.00 81.00 19,450 80.445 0.00%
2016-01-05 0 0.405 0.400 0.405 0.395 0.415 8,295,000 3,352,150 0.4041 81.00 80.00 81.00 79.00 83.00 41,475 80.823 1.25%
2016-01-04 0 0.400 0.400 0.405 0.395 0.415 10,620,000 4,278,850 0.4029 80.00 80.00 81.00 79.00 83.00 53,100 80.581 -2.44%
2015-12-31 0 0.410 0.410 0.415 0.405 0.425 7,135,000 2,928,775 0.4105 82.00 82.00 83.00 81.00 85.00 35,675 82.096 -3.53%
2015-12-30 0 0.425 0.415 0.425 0.400 0.425 19,310,000 7,917,975 0.4100 85.00 83.00 85.00 80.00 85.00 96,550 82.009 4.94%
2015-12-29 0 0.405 0.405 0.410 0.375 0.410 57,620,000 22,498,350 0.3905 81.00 81.00 82.00 75.00 82.00 288,100 78.092 0.00%
2015-12-28 0 0.405 0.400 0.405 0.400 0.440 80,870,000 33,732,775 0.4171 81.00 80.00 81.00 80.00 88.00 404,350 83.425 -6.90%
2015-12-24 0 0.435 0.435 0.440 0.435 0.445 2,320,000 1,019,300 0.4394 87.00 87.00 88.00 87.00 89.00 11,600 87.871 1.16%
2015-12-23 0 0.430 0.430 0.440 0.430 0.445 11,102,000 4,849,890 0.4368 86.00 86.00 88.00 86.00 89.00 55,510 87.370 -2.27%
2015-12-22 0 0.440 0.435 0.440 0.430 0.440 7,020,000 3,051,225 0.4346 88.00 87.00 88.00 86.00 88.00 35,100 86.929 2.33%
2015-12-21 0 0.430 0.430 0.435 0.425 0.435 13,440,000 5,763,100 0.4288 86.00 86.00 87.00 85.00 87.00 67,200 85.760 -1.15%
2015-12-18 0 0.435 0.430 0.440 0.430 0.440 13,210,000 5,734,250 0.4341 87.00 86.00 88.00 86.00 88.00 66,050 86.817 -1.14%
2015-12-17 0 0.440 0.435 0.440 0.435 0.445 7,490,000 3,305,950 0.4414 88.00 87.00 88.00 87.00 89.00 37,450 88.276 1.15%
2015-12-16 0 0.435 0.435 0.440 0.435 0.450 13,755,000 6,079,975 0.4420 87.00 87.00 88.00 87.00 90.00 68,775 88.404 -1.14%
2015-12-15 0 0.440 0.435 0.440 0.430 0.450 12,435,000 5,430,200 0.4367 88.00 87.00 88.00 86.00 90.00 62,175 87.337 1.15%
2015-12-14 0 0.435 0.435 0.440 0.420 0.440 31,890,000 13,596,550 0.4264 87.00 87.00 88.00 84.00 88.00 159,450 85.272 -1.14%
2015-12-11 0 0.440 0.440 0.445 0.430 0.470 15,885,000 7,112,625 0.4478 88.00 88.00 89.00 86.00 94.00 79,425 89.551 -5.38%
2015-12-10 0 0.465 0.465 0.470 0.465 0.485 7,715,000 3,669,075 0.4756 93.00 93.00 94.00 93.00 97.00 38,575 95.115 -1.06%
2015-12-09 0 0.470 0.465 0.470 0.460 0.480 13,530,000 6,387,150 0.4721 94.00 93.00 94.00 92.00 96.00 67,650 94.415 -2.08%
2015-12-08 0 0.480 0.475 0.480 0.475 0.495 14,655,000 7,097,100 0.4843 96.00 95.00 96.00 95.00 99.00 73,275 96.856 -3.03%
2015-12-07 0 0.495 0.490 0.495 0.485 0.500 21,635,000 10,725,025 0.4957 99.00 98.00 99.00 97.00 100.0 108,175 99.145 2.06%
2015-12-04 0 0.485 0.485 0.490 0.480 0.500 12,025,000 5,817,775 0.4838 97.00 97.00 98.00 96.00 100.0 60,125 96.761 -3.00%
2015-12-03 0 0.500 0.495 0.500 0.485 0.510 34,850,000 17,252,075 0.4950 100.0 99.00 100.0 97.00 102.0 174,250 99.008 1.01%
2015-12-02 0 0.495 0.490 0.495 0.450 0.495 63,965,000 30,603,575 0.4784 99.00 98.00 99.00 90.00 99.00 319,825 95.689 10.00%
2015-12-01 0 0.450 0.450 0.455 0.445 0.475 33,705,000 15,439,400 0.4581 90.00 90.00 91.00 89.00 95.00 168,525 91.615 3.45%
2015-11-30 1 - - - - - 0 0 - 87.00 - - - - 0 - 0.00%
2015-11-27 0 0.435 0.435 0.440 0.430 0.450 20,450,000 9,000,825 0.4401 87.00 87.00 88.00 86.00 90.00 102,250 88.028 -2.25%
2015-11-26 0 0.445 0.440 0.445 0.435 0.445 7,190,000 3,172,950 0.4413 89.00 88.00 89.00 87.00 89.00 35,950 88.260 0.00%
2015-11-25 0 0.445 0.440 0.445 0.440 0.450 13,060,000 5,774,425 0.4421 89.00 88.00 89.00 88.00 90.00 65,300 88.429 -1.11%
2015-11-24 0 0.450 0.445 0.450 0.435 0.455 12,320,000 5,493,375 0.4459 90.00 89.00 90.00 87.00 91.00 61,600 89.178 2.27%
2015-11-23 0 0.440 0.435 0.440 0.430 0.445 11,445,000 4,997,075 0.4366 88.00 87.00 88.00 86.00 89.00 57,225 87.323 -1.12%
2015-11-20 0 0.445 0.440 0.445 0.435 0.450 13,425,000 5,977,250 0.4452 89.00 88.00 89.00 87.00 90.00 67,125 89.047 1.14%
2015-11-19 0 0.440 0.435 0.440 0.435 0.460 14,340,000 6,382,525 0.4451 88.00 87.00 88.00 87.00 92.00 71,700 89.017 -2.22%
2015-11-18 0 0.450 0.445 0.450 0.435 0.455 13,990,000 6,202,500 0.4434 90.00 89.00 90.00 87.00 91.00 69,950 88.670 2.27%
2015-11-17 0 0.440 0.435 0.440 0.435 0.455 13,455,000 5,968,900 0.4436 88.00 87.00 88.00 87.00 91.00 67,275 88.724 -1.12%
2015-11-16 0 0.445 0.445 0.450 0.440 0.455 7,960,000 3,570,775 0.4486 89.00 89.00 90.00 88.00 91.00 39,800 89.718 -2.20%
2015-11-13 0 0.455 0.450 0.455 0.450 0.470 15,890,000 7,227,475 0.4548 91.00 90.00 91.00 90.00 94.00 79,450 90.969 -3.19%
2015-11-12 0 0.470 0.465 0.470 0.430 0.495 40,710,761 18,863,592 0.4634 94.00 93.00 94.00 86.00 99.00 203,554 92.671 9.30%
2015-11-11 0 0.430 0.425 0.430 0.425 0.435 6,325,000 2,707,975 0.4281 86.00 85.00 86.00 85.00 87.00 31,625 85.628 0.00%
2015-11-10 0 0.430 0.425 0.430 0.425 0.435 5,820,000 2,503,025 0.4301 86.00 85.00 86.00 85.00 87.00 29,100 86.015 0.00%
2015-11-09 0 0.430 0.425 0.430 0.425 0.435 14,990,000 6,415,450 0.4280 86.00 85.00 86.00 85.00 87.00 74,950 85.596 -1.15%
2015-11-06 0 0.435 0.435 0.440 0.430 0.460 26,356,000 11,588,440 0.4397 87.00 87.00 88.00 86.00 92.00 131,780 87.938 -4.40%
2015-11-05 0 0.455 0.450 0.455 0.445 0.460 13,580,000 6,137,825 0.4520 91.00 90.00 91.00 89.00 92.00 67,900 90.395 0.00%
2015-11-04 0 0.455 0.455 0.460 0.450 0.460 20,205,000 9,192,600 0.4550 91.00 91.00 92.00 90.00 92.00 101,025 90.993 1.11%
2015-11-03 0 0.450 0.445 0.450 0.445 0.455 7,605,000 3,426,800 0.4506 90.00 89.00 90.00 89.00 91.00 38,025 90.120 0.00%
2015-11-02 0 0.450 0.445 0.450 0.440 0.465 14,245,000 6,398,000 0.4491 90.00 89.00 90.00 88.00 93.00 71,225 89.828 -2.17%
2015-10-30 0 0.460 0.455 0.460 0.450 0.460 13,075,000 5,924,275 0.4531 92.00 91.00 92.00 90.00 92.00 65,375 90.620 0.00%
2015-10-29 0 0.460 0.455 0.460 0.455 0.470 7,230,000 3,335,225 0.4613 92.00 91.00 92.00 91.00 94.00 36,150 92.261 0.00%
2015-10-28 0 0.460 0.455 0.460 0.450 0.480 30,465,000 14,090,550 0.4625 92.00 91.00 92.00 90.00 96.00 152,325 92.503 -4.17%
2015-10-27 0 0.480 0.475 0.480 0.470 0.480 11,870,000 5,647,600 0.4758 96.00 95.00 96.00 94.00 96.00 59,350 95.158 0.00%
2015-10-26 0 0.480 0.475 0.480 0.475 0.500 16,251,250 7,807,337 0.4804 96.00 95.00 96.00 95.00 100.0 81,256 96.083 -1.03%
2015-10-23 0 0.485 0.480 0.485 0.475 0.495 29,485,000 14,216,325 0.4822 97.00 96.00 97.00 95.00 99.00 147,425 96.431 1.04%
2015-10-22 0 0.480 0.475 0.480 0.475 0.530 76,065,000 37,505,200 0.4931 96.00 95.00 96.00 95.00 106.0 380,325 98.614 -9.43%
2015-10-20 0 0.530 0.520 0.530 0.510 0.560 34,665,000 18,289,700 0.5276 106.0 104.0 106.0 102.0 112.0 173,325 105.52 -3.64%
2015-10-19 0 0.550 0.540 0.550 0.540 0.580 57,975,000 32,358,150 0.5581 110.0 108.0 110.0 108.0 116.0 289,875 111.63 3.77%
2015-10-16 0 0.530 0.530 0.540 0.495 0.550 50,865,000 26,636,700 0.5237 106.0 106.0 108.0 99.00 110.0 254,325 104.73 3.92%
2015-10-15 0 0.510 0.500 0.510 0.495 0.510 35,010,000 17,559,250 0.5015 102.0 100.0 102.0 99.00 102.0 175,050 100.31 2.00%
2015-10-14 0 0.500 0.495 0.500 0.490 0.520 27,885,000 14,061,750 0.5043 100.0 99.00 100.0 98.00 104.0 139,425 100.86 0.00%
2015-10-13 0 0.500 0.500 0.510 0.480 0.530 52,490,000 26,581,475 0.5064 100.0 100.0 102.0 96.00 106.0 262,450 101.28 3.09%
2015-10-12 0 0.485 0.485 0.490 0.420 0.490 80,220,000 37,373,575 0.4659 97.00 97.00 98.00 84.00 98.00 401,100 93.178 15.48%
2015-10-09 0 0.420 0.415 0.420 0.415 0.425 18,125,000 7,597,425 0.4192 84.00 83.00 84.00 83.00 85.00 90,625 83.834 0.00%
2015-10-08 0 0.420 0.415 0.420 0.415 0.420 6,643,935 2,777,899 0.4181 84.00 83.00 84.00 83.00 84.00 33,220 83.622 0.00%
2015-10-07 0 0.420 0.415 0.420 0.415 0.425 11,400,000 4,761,525 0.4177 84.00 83.00 84.00 83.00 85.00 57,000 83.536 1.20%
2015-10-06 0 0.415 0.410 0.415 0.410 0.430 11,565,000 4,833,700 0.4180 83.00 82.00 83.00 82.00 86.00 57,825 83.592 -1.19%
2015-10-05 0 0.420 0.420 0.425 0.420 0.430 3,865,000 1,638,975 0.4241 84.00 84.00 85.00 84.00 86.00 19,325 84.811 -1.18%
2015-10-02 0 0.425 0.420 0.425 0.415 0.430 13,750,000 5,785,025 0.4207 85.00 84.00 85.00 83.00 86.00 68,750 84.146 0.00%
2015-09-30 0 0.425 0.420 0.425 0.410 0.425 14,075,000 5,917,425 0.4204 85.00 84.00 85.00 82.00 85.00 70,375 84.084 1.19%
2015-09-29 0 0.420 0.415 0.420 0.405 0.420 17,260,000 7,111,850 0.4120 84.00 83.00 84.00 81.00 84.00 86,300 82.408 -1.18%
2015-09-25 0 0.425 0.420 0.425 0.400 0.435 23,800,000 9,898,300 0.4159 85.00 84.00 85.00 80.00 87.00 119,000 83.179 -1.16%
2015-09-24 0 0.430 0.425 0.430 0.425 0.430 12,490,000 5,328,050 0.4266 86.00 85.00 86.00 85.00 86.00 62,450 85.317 -1.15%
2015-09-23 0 0.435 0.430 0.435 0.425 0.440 20,190,000 8,691,250 0.4305 87.00 86.00 87.00 85.00 88.00 100,950 86.095 -1.14%
2015-09-22 0 0.440 0.430 0.440 0.425 0.440 15,380,000 6,658,075 0.4329 88.00 86.00 88.00 85.00 88.00 76,900 86.581 0.00%
2015-09-21 0 0.440 0.430 0.440 0.420 0.445 21,755,000 9,318,800 0.4284 88.00 86.00 88.00 84.00 89.00 108,775 85.670 -1.12%
2015-09-18 0 0.445 0.440 0.450 0.430 0.450 19,795,000 8,674,925 0.4382 89.00 88.00 90.00 86.00 90.00 98,975 87.648 0.00%
2015-09-17 0 0.445 0.435 0.445 0.430 0.450 15,185,000 6,640,325 0.4373 89.00 87.00 89.00 86.00 90.00 75,925 87.459 -1.11%
2015-09-16 0 0.450 0.440 0.450 0.420 0.455 32,580,000 14,421,375 0.4426 90.00 88.00 90.00 84.00 91.00 162,900 88.529 3.45%
2015-09-15 0 0.435 0.430 0.440 0.420 0.445 9,480,000 4,099,875 0.4325 87.00 86.00 88.00 84.00 89.00 47,400 86.495 -1.14%
2015-09-14 0 0.440 0.430 0.440 0.420 0.460 28,035,000 12,266,725 0.4376 88.00 86.00 88.00 84.00 92.00 140,175 87.510 -1.12%
2015-09-11 0 0.445 0.435 0.440 0.410 0.450 36,730,000 15,991,575 0.4354 89.00 87.00 88.00 82.00 90.00 183,650 87.076 5.95%
2015-09-10 0 0.420 0.415 0.425 0.400 0.430 35,595,000 14,732,575 0.4139 84.00 83.00 85.00 80.00 86.00 177,975 82.779 0.00%
2015-09-09 0 0.420 0.415 0.420 0.395 0.445 39,925,000 16,715,125 0.4187 84.00 83.00 84.00 79.00 89.00 199,625 83.733 9.09%
2015-09-08 0 0.385 0.385 0.390 0.360 0.390 35,845,000 13,272,550 0.3703 77.00 77.00 78.00 72.00 78.00 179,225 74.055 4.05%
2015-09-07 0 0.370 0.370 0.375 0.370 0.390 7,625,000 2,899,425 0.3803 74.00 74.00 75.00 74.00 78.00 38,125 76.050 -1.33%
2015-09-04 0 0.375 0.370 0.380 0.370 0.380 6,930,000 2,587,000 0.3733 75.00 74.00 76.00 74.00 76.00 34,650 74.661 0.00%
2015-09-02 0 0.375 0.370 0.380 0.370 0.385 19,715,000 7,478,475 0.3793 75.00 74.00 76.00 74.00 77.00 98,575 75.866 -3.85%
2015-09-01 0 0.390 0.390 0.400 0.385 0.420 32,335,000 12,665,325 0.3917 78.00 78.00 80.00 77.00 84.00 161,675 78.338 -4.88%
2015-08-31 0 0.410 0.420 0.425 0.385 0.420 16,165,000 6,386,675 0.3951 82.00 84.00 85.00 77.00 84.00 80,825 79.019 2.50%
2015-08-28 0 0.400 0.395 0.405 0.395 0.410 22,480,000 9,021,450 0.4013 80.00 79.00 81.00 79.00 82.00 112,400 80.262 2.56%
2015-08-27 0 0.390 0.390 0.395 0.380 0.395 22,320,000 8,603,925 0.3855 78.00 78.00 79.00 76.00 79.00 111,600 77.096 5.41%
2015-08-26 0 0.370 0.360 0.370 0.360 0.395 34,905,000 13,068,325 0.3744 74.00 72.00 74.00 72.00 79.00 174,525 74.879 2.78%
2015-08-25 0 0.360 0.360 0.370 0.345 0.395 33,870,000 12,474,075 0.3683 72.00 72.00 74.00 69.00 79.00 169,350 73.659 -4.00%
2015-08-24 0 0.375 0.365 0.375 0.360 0.400 46,440,000 17,296,025 0.3724 75.00 73.00 75.00 72.00 80.00 232,200 74.488 -11.76%
2015-08-21 0 0.425 0.420 0.425 0.410 0.425 20,055,000 8,368,175 0.4173 85.00 84.00 85.00 82.00 85.00 100,275 83.452 -1.16%
2015-08-20 0 0.430 0.425 0.430 0.415 0.445 27,810,000 11,744,700 0.4223 86.00 85.00 86.00 83.00 89.00 139,050 84.464 -3.37%
2015-08-19 0 0.445 0.445 0.450 0.420 0.465 36,145,000 15,871,075 0.4391 89.00 89.00 90.00 84.00 93.00 180,725 87.819 -5.32%
2015-08-18 0 0.470 0.465 0.470 0.460 0.485 12,711,767 6,004,537 0.4724 94.00 93.00 94.00 92.00 97.00 63,559 94.472 -1.05%
2015-08-17 0 0.475 0.475 0.480 0.470 0.480 9,985,000 4,727,375 0.4734 95.00 95.00 96.00 94.00 96.00 49,925 94.690 -1.04%
2015-08-14 0 0.480 0.475 0.480 0.470 0.480 6,455,000 3,061,400 0.4743 96.00 95.00 96.00 94.00 96.00 32,275 94.854 0.00%
2015-08-13 0 0.480 0.475 0.480 0.470 0.480 11,030,000 5,236,725 0.4748 96.00 95.00 96.00 94.00 96.00 55,150 94.954 1.05%
2015-08-12 0 0.475 0.470 0.475 0.470 0.480 18,285,000 8,681,300 0.4748 95.00 94.00 95.00 94.00 96.00 91,425 94.955 -1.04%
2015-08-11 0 0.480 0.475 0.485 0.475 0.520 43,480,000 21,367,350 0.4914 96.00 95.00 97.00 95.00 104.0 217,400 98.286 -4.00%
2015-08-10 0 0.500 0.495 0.500 0.475 0.500 60,930,000 29,648,900 0.4866 100.0 99.00 100.0 95.00 100.0 304,650 97.321 2.04%
2015-08-07 0 0.490 0.485 0.490 0.480 0.495 15,825,000 7,729,275 0.4884 98.00 97.00 98.00 96.00 99.00 79,125 97.684 0.00%
2015-08-06 0 0.490 0.485 0.490 0.485 0.500 12,850,000 6,313,700 0.4913 98.00 97.00 98.00 97.00 100.0 64,250 98.268 0.00%
2015-08-05 0 0.490 0.490 0.495 0.485 0.520 17,170,000 8,508,975 0.4956 98.00 98.00 99.00 97.00 104.0 85,850 99.114 -3.92%
2015-08-04 0 0.510 0.500 0.510 0.460 0.510 26,685,000 12,968,400 0.4860 102.0 100.0 102.0 92.00 102.0 133,425 97.196 7.37%
2015-08-03 0 0.475 0.470 0.475 0.470 0.495 16,795,000 8,042,650 0.4789 95.00 94.00 95.00 94.00 99.00 83,975 95.774 -1.04%
2015-07-31 0 0.480 0.475 0.480 0.465 0.490 32,220,000 15,530,125 0.4820 96.00 95.00 96.00 93.00 98.00 161,100 96.401 1.05%
2015-07-30 0 0.475 0.465 0.480 0.465 0.490 26,670,000 12,806,700 0.4802 95.00 93.00 96.00 93.00 98.00 133,350 96.038 -1.04%
2015-07-29 0 0.480 0.475 0.480 0.460 0.480 12,550,000 5,928,075 0.4724 96.00 95.00 96.00 92.00 96.00 62,750 94.471 3.23%
2015-07-28 0 0.465 0.465 0.470 0.430 0.490 33,835,000 15,493,525 0.4579 93.00 93.00 94.00 86.00 98.00 169,175 91.583 2.20%
2015-07-27 0 0.455 0.455 0.460 0.450 0.510 80,395,000 38,144,425 0.4745 91.00 91.00 92.00 90.00 102.0 401,975 94.893 -9.00%
2015-07-24 0 0.500 0.500 0.510 0.500 0.530 26,750,000 13,644,850 0.5101 100.0 100.0 102.0 100.0 106.0 133,750 102.02 -5.66%
2015-07-23 0 0.530 0.520 0.530 0.500 0.530 20,660,000 10,547,400 0.5105 106.0 104.0 106.0 100.0 106.0 103,300 102.10 3.92%
2015-07-22 0 0.510 0.500 0.510 0.500 0.520 13,240,000 6,686,950 0.5051 102.0 100.0 102.0 100.0 104.0 66,200 101.01 -1.92%
2015-07-21 0 0.520 0.510 0.520 0.510 0.540 28,925,000 15,044,800 0.5201 104.0 102.0 104.0 102.0 108.0 144,625 104.03 -3.70%
2015-07-20 0 0.540 0.520 0.530 0.530 0.570 23,520,000 12,759,250 0.5425 108.0 104.0 106.0 106.0 114.0 117,600 108.50 -1.82%
2015-07-17 0 0.550 0.550 0.560 0.550 0.600 52,640,000 29,934,900 0.5687 110.0 110.0 112.0 110.0 120.0 263,200 113.73 0.00%
2015-07-16 0 0.550 0.540 0.550 0.480 0.550 49,125,000 25,955,800 0.5284 110.0 108.0 110.0 96.00 110.0 245,625 105.67 10.00%
2015-07-15 0 0.500 0.500 0.510 0.485 0.560 62,445,000 32,072,050 0.5136 100.0 100.0 102.0 97.00 112.0 312,225 102.72 -7.41%
2015-07-14 0 0.540 0.530 0.540 0.530 0.580 79,685,000 43,931,200 0.5513 108.0 106.0 108.0 106.0 116.0 398,425 110.26 -3.57%
2015-07-13 0 0.560 0.550 0.560 0.470 0.570 149,580,000 79,668,500 0.5326 112.0 110.0 112.0 94.00 114.0 747,900 106.52 28.74%
2015-07-10 1 - - - - - 0 0 - 87.00 - - - - 0 - 0.00%
2015-07-09 0 0.435 0.435 0.440 0.295 0.450 239,655,000 93,753,825 0.3912 87.00 87.00 88.00 59.00 90.00 1,198,275 78.241 42.62%
2015-07-08 0 0.305 0.300 0.305 0.255 0.370 260,710,000 80,297,650 0.3080 61.00 60.00 61.00 51.00 74.00 1,303,550 61.599 -20.78%
2015-07-07 0 0.385 0.380 0.385 0.380 0.460 148,800,000 62,018,300 0.4168 77.00 76.00 77.00 76.00 92.00 744,000 83.358 -13.48%
2015-07-06 0 0.445 0.445 0.450 0.410 0.580 200,580,000 92,855,125 0.4629 89.00 89.00 90.00 82.00 116.0 1,002,900 92.587 -19.09%
2015-07-03 0 0.550 0.540 0.550 0.480 0.560 91,946,000 48,261,425 0.5249 110.0 108.0 110.0 96.00 112.0 459,730 104.98 1.85%
2015-07-02 0 0.540 0.530 0.550 0.520 0.590 102,020,000 55,842,750 0.5474 108.0 106.0 110.0 104.0 118.0 510,100 109.47 -3.57%
2015-06-30 0 0.560 0.550 0.560 0.450 0.570 187,060,000 95,721,800 0.5117 112.0 110.0 112.0 90.00 114.0 935,300 102.34 24.44%
2015-06-29 0 0.450 0.445 0.450 0.405 0.530 221,815,000 102,353,775 0.4614 90.00 89.00 90.00 81.00 106.0 1,109,075 92.288 -10.00%
2015-06-26 0 0.500 0.495 0.500 0.490 0.600 181,195,477 94,204,803 0.5199 100.0 99.00 100.0 98.00 120.0 905,977 103.98 -15.25%
2015-06-25 0 0.590 0.580 0.590 0.580 0.610 33,215,000 19,698,300 0.5931 118.0 116.0 118.0 116.0 122.0 166,075 118.61 -4.84%
2015-06-24 0 0.620 0.610 0.620 0.600 0.630 47,031,765 28,738,556 0.6110 124.0 122.0 124.0 120.0 126.0 235,159 122.21 3.33%
2015-06-23 0 0.600 0.600 0.610 0.590 0.650 94,700,000 58,124,150 0.6138 120.0 120.0 122.0 118.0 130.0 473,500 122.75 -4.76%
2015-06-22 0 0.630 0.620 0.630 0.620 0.670 33,995,000 21,586,450 0.6350 126.0 124.0 126.0 124.0 134.0 169,975 127.00 -4.55%
2015-06-19 0 0.660 0.650 0.660 0.610 0.670 138,130,000 88,254,700 0.6389 132.0 130.0 132.0 122.0 134.0 690,650 127.78 -1.49%
2015-06-18 0 0.670 0.660 0.670 0.660 0.710 47,825,000 32,182,525 0.6729 134.0 132.0 134.0 132.0 142.0 239,125 134.58 -2.90%
2015-06-17 0 0.690 0.690 0.700 0.670 0.700 44,295,000 30,301,750 0.6841 138.0 138.0 140.0 134.0 140.0 221,475 136.82 0.00%
2015-06-16 0 0.690 0.680 0.690 0.680 0.710 20,810,000 14,287,500 0.6866 138.0 136.0 138.0 136.0 142.0 104,050 137.31 -1.43%
2015-06-15 0 0.700 0.690 0.700 0.690 0.720 29,665,000 20,695,250 0.6976 140.0 138.0 140.0 138.0 144.0 148,325 139.53 -1.41%
2015-06-12 0 0.710 0.710 0.720 0.680 0.720 63,575,000 44,724,250 0.7035 142.0 142.0 144.0 136.0 144.0 317,875 140.70 2.90%
2015-06-11 0 0.690 0.690 0.700 0.660 0.740 95,825,980 66,900,437 0.6981 138.0 138.0 140.0 132.0 148.0 479,130 139.63 -4.17%
2015-06-10 0 0.720 0.720 0.730 0.710 0.760 95,140,000 69,598,100 0.7315 144.0 144.0 146.0 142.0 152.0 475,700 146.31 -4.00%
2015-06-09 0 0.750 0.740 0.750 0.740 0.800 102,716,000 77,876,490 0.7582 150.0 148.0 150.0 148.0 160.0 513,580 151.63 -6.25%
2015-06-08 0 0.800 0.790 0.800 0.780 0.850 125,509,700 101,471,825 0.8085 160.0 158.0 160.0 156.0 170.0 627,548 161.70 2.56%
2015-06-05 0 0.780 0.780 0.790 0.740 0.790 91,210,000 69,865,550 0.7660 156.0 156.0 158.0 148.0 158.0 456,050 153.20 2.63%
2015-06-04 0 0.760 0.750 0.760 0.720 0.780 178,115,000 132,811,400 0.7456 152.0 150.0 152.0 144.0 156.0 890,575 149.13 -2.56%
2015-06-03 0 0.780 0.770 0.780 0.760 0.800 116,655,000 91,040,350 0.7804 156.0 154.0 156.0 152.0 160.0 583,275 156.08 1.30%
2015-06-02 0 0.770 0.760 0.770 0.760 0.800 106,200,000 81,899,000 0.7712 154.0 152.0 154.0 152.0 160.0 531,000 154.24 -2.53%
2015-06-01 0 0.790 0.790 0.800 0.770 0.840 190,225,000 153,672,600 0.8078 158.0 158.0 160.0 154.0 168.0 951,125 161.57 -1.25%
2015-05-29 0 0.800 0.780 0.790 0.710 0.810 219,820,000 171,084,250 0.7783 160.0 156.0 158.0 142.0 162.0 1,099,100 155.66 12.68%
2015-05-28 0 0.710 0.710 0.720 0.700 0.750 81,550,000 58,950,700 0.7229 142.0 142.0 144.0 140.0 150.0 407,750 144.58 -4.05%
2015-05-27 0 0.740 0.730 0.740 0.700 0.780 243,070,980 179,796,825 0.7397 148.0 146.0 148.0 140.0 156.0 1,215,355 147.94 1.37%
2015-05-26 0 0.730 0.730 0.740 0.730 1.000 728,660,000 613,738,600 0.8423 146.0 146.0 148.0 146.0 200.0 3,643,300 168.46 -7.59%
2015-05-22 0 0.790 0.780 0.790 0.710 0.790 178,817,300 135,396,541 0.7572 158.0 156.0 158.0 142.0 158.0 894,086 151.44 6.76%
2015-05-21 0 0.740 0.730 0.740 0.700 0.740 99,570,000 71,577,600 0.7189 148.0 146.0 148.0 140.0 148.0 497,850 143.77 4.23%
2015-05-20 0 0.710 0.700 0.710 0.700 0.730 64,750,000 45,844,900 0.7080 142.0 140.0 142.0 140.0 146.0 323,750 141.61 -1.39%
2015-05-19 0 0.720 0.700 0.720 0.700 0.750 107,480,000 78,115,650 0.7268 144.0 140.0 144.0 140.0 150.0 537,400 145.36 0.00%
2015-05-18 0 0.720 0.710 0.720 0.640 0.730 158,219,900 111,412,734 0.7042 144.0 142.0 144.0 128.0 146.0 791,100 140.83 12.50%
2015-05-15 0 0.640 0.630 0.640 0.620 0.650 81,065,000 51,185,500 0.6314 128.0 126.0 128.0 124.0 130.0 405,325 126.28 0.00%
2015-05-14 0 0.640 0.640 0.650 0.640 0.680 70,450,000 46,071,300 0.6540 128.0 128.0 130.0 128.0 136.0 352,250 130.79 -1.54%
2015-05-13 0 0.650 0.650 0.660 0.640 0.680 41,620,000 27,361,450 0.6574 130.0 130.0 132.0 128.0 136.0 208,100 131.48 -4.41%
2015-05-12 0 0.680 0.670 0.680 0.620 0.680 86,460,000 56,339,750 0.6516 136.0 134.0 136.0 124.0 136.0 432,300 130.33 1.49%
2015-05-11 0 0.670 0.660 0.670 0.660 0.700 48,745,000 33,175,500 0.6806 134.0 132.0 134.0 132.0 140.0 243,725 136.12 -1.47%
2015-05-08 0 0.680 0.680 0.690 0.660 0.700 66,391,500 44,877,955 0.6760 136.0 136.0 138.0 132.0 140.0 331,958 135.19 3.03%
2015-05-07 0 0.660 0.650 0.660 0.610 0.720 167,860,000 109,319,000 0.6513 132.0 130.0 132.0 122.0 144.0 839,300 130.25 -7.04%
2015-05-06 0 0.710 0.700 0.720 0.690 0.770 93,510,000 68,823,200 0.7360 142.0 140.0 144.0 138.0 154.0 467,550 147.20 -6.58%
2015-05-05 0 0.760 0.750 0.760 0.730 0.780 76,060,000 57,153,500 0.7514 152.0 150.0 152.0 146.0 156.0 380,300 150.29 0.00%
2015-05-04 0 0.760 0.750 0.760 0.730 0.770 105,146,000 79,661,090 0.7576 152.0 150.0 152.0 146.0 154.0 525,730 151.52 2.70%
2015-04-30 0 0.740 0.730 0.740 0.700 0.770 104,221,000 76,852,980 0.7374 148.0 146.0 148.0 140.0 154.0 521,105 147.48 1.37%
2015-04-29 0 0.730 0.720 0.730 0.690 0.770 259,800,000 188,583,350 0.7259 146.0 144.0 146.0 138.0 154.0 1,299,000 145.18 -2.67%
2015-04-28 0 0.750 0.740 0.750 0.680 0.840 433,467,100 336,708,098 0.7768 150.0 148.0 150.0 136.0 168.0 2,167,336 155.36 7.14%
2015-04-27 0 0.700 0.690 0.700 0.580 0.700 309,244,300 206,206,052 0.6668 140.0 138.0 140.0 116.0 140.0 1,546,222 133.36 22.81%
2015-04-24 0 0.570 0.570 0.580 0.560 0.590 69,350,000 39,760,950 0.5733 114.0 114.0 116.0 112.0 118.0 346,750 114.67 -1.72%
2015-04-23 0 0.580 0.570 0.580 0.570 0.600 84,320,000 49,181,900 0.5833 116.0 114.0 116.0 114.0 120.0 421,600 116.66 1.75%
2015-04-22 0 0.570 0.570 0.580 0.570 0.590 95,540,000 55,468,750 0.5806 114.0 114.0 116.0 114.0 118.0 477,700 116.12 1.79%
2015-04-21 0 0.560 0.550 0.560 0.510 0.580 62,440,000 34,258,400 0.5487 112.0 110.0 112.0 102.0 116.0 312,200 109.73 3.70%
2015-04-20 0 0.540 0.530 0.540 0.510 0.550 46,500,000 24,607,550 0.5292 108.0 106.0 108.0 102.0 110.0 232,500 105.84 0.00%
2015-04-17 0 0.540 0.530 0.540 0.500 0.550 99,457,000 52,337,500 0.5262 108.0 106.0 108.0 100.0 110.0 497,285 105.25 3.85%
2015-04-16 0 0.520 0.520 0.530 0.490 0.580 161,325,477 85,602,723 0.5306 104.0 104.0 106.0 98.00 116.0 806,627 106.12 -8.77%
2015-04-15 0 0.570 0.560 0.570 0.530 0.640 259,021,000 155,624,230 0.6008 114.0 112.0 114.0 106.0 128.0 1,295,105 120.16 -3.39%
2015-04-14 0 0.590 0.580 0.590 0.540 0.590 183,365,000 105,602,450 0.5759 118.0 116.0 118.0 108.0 118.0 916,825 115.18 9.26%
2015-04-13 0 0.540 0.530 0.540 0.500 0.540 158,360,000 82,842,550 0.5231 108.0 106.0 108.0 100.0 108.0 791,800 104.63 9.09%
2015-04-10 0 0.495 0.490 0.495 0.440 0.495 195,556,000 93,631,120 0.4788 99.00 98.00 99.00 88.00 99.00 977,780 95.759 7.61%
2015-04-09 0 0.460 0.455 0.460 0.410 0.495 193,570,000 89,109,400 0.4603 92.00 91.00 92.00 82.00 99.00 967,850 92.069 -4.17%
2015-04-08 0 0.480 0.475 0.480 0.445 0.500 192,309,000 92,545,035 0.4812 96.00 95.00 96.00 89.00 100.0 961,545 96.246 7.87%
2015-04-02 0 0.445 0.440 0.445 0.415 0.455 157,711,608 69,415,025 0.4401 89.00 88.00 89.00 83.00 91.00 788,558 88.028 7.23%
2015-04-01 0 0.415 0.415 0.420 0.375 0.420 185,105,000 75,229,350 0.4064 83.00 83.00 84.00 75.00 84.00 925,525 81.283 10.67%
2015-03-31 0 0.375 0.370 0.375 0.345 0.375 120,905,700 43,975,938 0.3637 75.00 74.00 75.00 69.00 75.00 604,528 72.744 7.14%
2015-03-30 0 0.350 0.345 0.350 0.335 0.355 54,965,000 18,964,750 0.3450 70.00 69.00 70.00 67.00 71.00 274,825 69.007 4.48%
2015-03-27 0 0.335 0.335 0.340 0.325 0.335 37,825,000 12,534,575 0.3314 67.00 67.00 68.00 65.00 67.00 189,125 66.277 1.52%
2015-03-26 0 0.330 0.330 0.335 0.320 0.335 25,725,000 8,448,750 0.3284 66.00 66.00 67.00 64.00 67.00 128,625 65.685 0.00%
2015-03-25 0 0.330 0.330 0.335 0.330 0.345 23,836,000 7,980,335 0.3348 66.00 66.00 67.00 66.00 69.00 119,180 66.960 -2.94%
2015-03-24 0 0.340 0.340 0.345 0.330 0.355 50,378,000 17,240,750 0.3422 68.00 68.00 69.00 66.00 71.00 251,890 68.446 -4.23%
2015-03-23 0 0.355 0.350 0.355 0.340 0.360 96,310,100 33,904,408 0.3520 71.00 70.00 71.00 68.00 72.00 481,550 70.407 0.00%
2015-03-20 0 0.355 0.345 0.355 0.340 0.355 106,005,000 36,833,650 0.3475 71.00 69.00 71.00 68.00 71.00 530,025 69.494 1.43%
2015-03-19 0 0.350 0.340 0.350 0.330 0.350 65,515,000 22,176,050 0.3385 70.00 68.00 70.00 66.00 70.00 327,575 67.698 2.94%
2015-03-18 0 0.340 0.335 0.340 0.325 0.350 91,684,300 30,704,637 0.3349 68.00 67.00 68.00 65.00 70.00 458,422 66.979 -1.45%
2015-03-17 0 0.345 0.340 0.345 0.320 0.350 162,095,000 54,664,000 0.3372 69.00 68.00 69.00 64.00 70.00 810,475 67.447 7.81%
2015-03-16 0 0.320 0.315 0.320 0.300 0.320 142,155,000 44,440,975 0.3126 64.00 63.00 64.00 60.00 64.00 710,775 62.525 6.67%
2015-03-13 0 0.300 0.295 0.300 0.260 0.300 70,360,000 20,052,900 0.2850 60.00 59.00 60.00 52.00 60.00 351,800 57.001 1.69%
2015-03-12 0 0.295 0.290 0.295 0.275 0.310 91,865,000 27,201,000 0.2961 59.00 58.00 59.00 55.00 62.00 459,325 59.220 7.27%
2015-03-11 0 0.275 0.270 0.275 0.250 0.275 58,075,000 15,367,150 0.2646 55.00 54.00 55.00 50.00 55.00 290,375 52.922 10.00%
2015-03-10 0 0.250 0.250 0.255 0.239 0.250 29,125,000 7,144,995 0.2453 50.00 50.00 51.00 47.80 50.00 145,625 49.064 4.60%
2015-03-09 0 0.239 0.237 0.239 0.232 0.242 16,725,000 3,971,960 0.2375 47.80 47.40 47.80 46.40 48.40 83,625 47.497 2.14%
2015-03-06 0 0.234 0.233 0.236 0.227 0.240 15,945,000 3,744,585 0.2348 46.80 46.60 47.20 45.40 48.00 79,725 46.969 2.63%
2015-03-05 0 0.228 0.228 0.229 0.228 0.234 9,620,000 2,224,535 0.2312 45.60 45.60 45.80 45.60 46.80 48,100 46.248 -0.44%
2015-03-04 0 0.229 0.229 0.233 0.226 0.237 33,510,000 7,722,875 0.2305 45.80 45.80 46.60 45.20 47.40 167,550 46.093 -2.55%
2015-03-03 0 0.235 0.232 0.235 0.231 0.239 8,240,000 1,935,940 0.2349 47.00 46.40 47.00 46.20 47.80 41,200 46.989 -0.42%
2015-03-02 0 0.236 0.236 0.238 0.235 0.240 11,065,000 2,635,220 0.2382 47.20 47.20 47.60 47.00 48.00 55,325 47.632 -1.67%
2015-02-27 0 0.240 0.237 0.240 0.235 0.240 15,545,000 3,708,970 0.2386 48.00 47.40 48.00 47.00 48.00 77,725 47.719 0.00%
2015-02-26 0 0.240 0.238 0.240 0.237 0.242 8,200,000 1,960,745 0.2391 48.00 47.60 48.00 47.40 48.40 41,000 47.823 1.27%
2015-02-25 0 0.237 0.236 0.237 0.235 0.238 9,850,000 2,331,000 0.2366 47.40 47.20 47.40 47.00 47.60 49,250 47.330 -0.42%
2015-02-24 0 0.238 0.236 0.243 0.238 0.239 1,305,000 310,815 0.2382 47.60 47.20 48.60 47.60 47.80 6,525 47.634 0.00%
2015-02-23 0 0.238 0.238 0.239 0.238 0.244 10,690,000 2,565,350 0.2400 47.60 47.60 47.80 47.60 48.80 53,450 47.995 -2.46%
2015-02-18 0 0.244 0.238 0.244 0.240 0.244 95,000 23,000 0.2421 48.80 47.60 48.80 48.00 48.80 475 48.421 1.67%
2015-02-17 0 0.240 0.238 0.240 0.237 0.242 2,450,000 583,055 0.2380 48.00 47.60 48.00 47.40 48.40 12,250 47.596 -1.64%
2015-02-16 0 0.244 0.244 0.247 0.242 0.250 6,800,000 1,669,600 0.2455 48.80 48.80 49.40 48.40 50.00 34,000 49.106 0.83%
2015-02-13 0 0.242 0.245 0.247 0.235 0.245 20,110,000 4,836,245 0.2405 48.40 49.00 49.40 47.00 49.00 100,550 48.098 2.11%
2015-02-12 0 0.237 0.237 0.239 0.235 0.243 4,375,000 1,048,350 0.2396 47.40 47.40 47.80 47.00 48.60 21,875 47.925 1.72%
2015-02-11 0 0.233 0.232 0.240 0.232 0.250 21,495,000 5,154,110 0.2398 46.60 46.40 48.00 46.40 50.00 107,475 47.956 0.00%
2015-02-10 0 0.233 0.233 0.237 0.233 0.236 14,195,000 3,330,250 0.2346 46.60 46.60 47.40 46.60 47.20 70,975 46.921 -1.27%
2015-02-09 0 0.236 0.233 0.236 0.230 0.241 12,775,000 3,020,295 0.2364 47.20 46.60 47.20 46.00 48.20 63,875 47.284 -0.84%
2015-02-06 0 0.238 0.233 0.241 0.231 0.250 18,845,000 4,599,320 0.2441 47.60 46.60 48.20 46.20 50.00 94,225 48.812 -3.25%
2015-02-05 0 0.246 0.246 0.250 0.240 0.260 40,325,000 9,983,855 0.2476 49.20 49.20 50.00 48.00 52.00 201,625 49.517 1.65%
2015-02-04 0 0.242 0.241 0.244 0.232 0.244 20,825,000 4,972,905 0.2388 48.40 48.20 48.80 46.40 48.80 104,125 47.759 7.08%
2015-02-03 0 0.226 0.226 0.230 0.223 0.240 33,910,000 7,800,625 0.2300 45.20 45.20 46.00 44.60 48.00 169,550 46.008 2.73%
2015-02-02 0 0.220 0.220 0.223 0.217 0.226 20,995,000 4,614,880 0.2198 44.00 44.00 44.60 43.40 45.20 104,975 43.962 1.85%
2015-01-30 0 0.216 0.216 0.217 0.215 0.223 20,715,000 4,520,295 0.2182 43.20 43.20 43.40 43.00 44.60 103,575 43.643 -3.14%
2015-01-29 0 0.223 0.219 0.224 0.218 0.230 15,070,000 3,371,340 0.2237 44.60 43.80 44.80 43.60 46.00 75,350 44.742 -3.04%
2015-01-28 0 0.230 0.229 0.232 0.226 0.232 7,985,000 1,834,510 0.2297 46.00 45.80 46.40 45.20 46.40 39,925 45.949 0.00%
2015-01-27 0 0.230 0.230 0.231 0.229 0.238 16,490,000 3,834,460 0.2325 46.00 46.00 46.20 45.80 47.60 82,450 46.506 -2.13%
2015-01-26 0 0.235 0.233 0.235 0.230 0.243 15,125,000 3,533,870 0.2336 47.00 46.60 47.00 46.00 48.60 75,625 46.729 -2.08%
2015-01-23 0 0.240 0.239 0.240 0.238 0.243 11,310,000 2,713,070 0.2399 48.00 47.80 48.00 47.60 48.60 56,550 47.976 0.00%
2015-01-22 0 0.240 0.238 0.242 0.240 0.243 2,175,000 523,955 0.2409 48.00 47.60 48.40 48.00 48.60 10,875 48.180 -1.23%
2015-01-21 0 0.243 0.242 0.243 0.236 0.243 2,530,000 608,470 0.2405 48.60 48.40 48.60 47.20 48.60 12,650 48.100 1.25%
2015-01-20 0 0.240 0.238 0.240 0.234 0.243 10,180,000 2,427,870 0.2385 48.00 47.60 48.00 46.80 48.60 50,900 47.699 0.00%
2015-01-19 0 0.240 0.239 0.240 0.238 0.243 9,580,000 2,297,090 0.2398 48.00 47.80 48.00 47.60 48.60 47,900 47.956 0.84%
2015-01-16 0 0.238 0.237 0.238 0.236 0.243 12,665,000 3,039,020 0.2400 47.60 47.40 47.60 47.20 48.60 63,325 47.991 -1.65%
2015-01-15 0 0.242 0.241 0.242 0.238 0.243 22,865,000 5,487,355 0.2400 48.40 48.20 48.40 47.60 48.60 114,325 47.998 -1.22%
2015-01-14 0 0.245 0.244 0.245 0.239 0.245 10,790,000 2,611,615 0.2420 49.00 48.80 49.00 47.80 49.00 53,950 48.408 2.51%
2015-01-13 0 0.239 0.236 0.239 0.235 0.240 4,955,000 1,181,370 0.2384 47.80 47.20 47.80 47.00 48.00 24,775 47.684 0.00%
2015-01-12 0 0.239 0.240 0.242 0.234 0.250 41,600,000 9,926,145 0.2386 47.80 48.00 48.40 46.80 50.00 208,000 47.722 -4.40%
2015-01-09 0 0.250 0.250 0.255 0.250 0.255 2,695,000 679,825 0.2523 50.00 50.00 51.00 50.00 51.00 13,475 50.451 0.00%
2015-01-08 0 0.250 0.250 0.255 0.250 0.265 11,695,000 3,006,200 0.2571 50.00 50.00 51.00 50.00 53.00 58,475 51.410 -5.66%
2015-01-07 0 0.265 0.260 0.265 0.260 0.270 5,240,000 1,388,250 0.2649 53.00 52.00 53.00 52.00 54.00 26,200 52.987 1.92%
2015-01-06 0 0.260 0.260 0.265 0.260 0.270 15,475,000 4,123,325 0.2665 52.00 52.00 53.00 52.00 54.00 77,375 53.290 -3.70%
2015-01-05 0 0.270 0.260 0.270 0.255 0.270 39,821,000 10,406,110 0.2613 54.00 52.00 54.00 51.00 54.00 199,105 52.264 3.85%
2015-01-02 0 0.260 0.260 0.265 0.250 0.265 9,050,000 2,298,875 0.2540 52.00 52.00 53.00 50.00 53.00 45,250 50.804 -3.70%
2014-12-31 0 0.270 0.250 0.270 0.249 0.270 19,080,000 4,946,480 0.2592 54.00 50.00 54.00 49.80 54.00 95,400 51.850 9.76%
2014-12-30 0 0.246 0.244 0.250 0.237 0.250 10,090,000 2,451,495 0.2430 49.20 48.80 50.00 47.40 50.00 50,450 48.593 -0.81%
2014-12-29 0 0.248 0.248 0.249 0.240 0.260 21,410,000 5,357,450 0.2502 49.60 49.60 49.80 48.00 52.00 107,050 50.046 -0.80%
2014-12-24 0 0.250 0.250 0.255 0.250 0.255 4,390,000 1,116,500 0.2543 50.00 50.00 51.00 50.00 51.00 21,950 50.866 0.00%
2014-12-23 0 0.250 0.249 0.255 0.242 0.255 19,020,000 4,744,830 0.2495 50.00 49.80 51.00 48.40 51.00 95,100 49.893 4.17%
2014-12-22 0 0.240 0.240 0.242 0.233 0.242 15,235,000 3,619,940 0.2376 48.00 48.00 48.40 46.60 48.40 76,175 47.521 3.00%
2014-12-19 0 0.233 0.233 0.235 0.225 0.235 10,075,000 2,325,560 0.2308 46.60 46.60 47.00 45.00 47.00 50,375 46.165 2.19%
2014-12-18 0 0.228 0.228 0.237 0.228 0.244 9,125,000 2,152,185 0.2359 45.60 45.60 47.40 45.60 48.80 45,625 47.171 -5.39%
2014-12-17 0 0.241 0.241 0.243 0.238 0.248 11,480,000 2,790,580 0.2431 48.20 48.20 48.60 47.60 49.60 57,400 48.616 0.00%
2014-12-16 0 0.241 0.241 0.242 0.236 0.245 10,725,000 2,584,085 0.2409 48.20 48.20 48.40 47.20 49.00 53,625 48.188 0.42%
2014-12-15 0 0.240 0.237 0.242 0.229 0.242 10,840,000 2,535,840 0.2339 48.00 47.40 48.40 45.80 48.40 54,200 46.787 4.35%
2014-12-12 0 0.230 0.230 0.231 0.225 0.235 14,375,000 3,298,210 0.2294 46.00 46.00 46.20 45.00 47.00 71,875 45.888 -0.43%
2014-12-11 0 0.231 0.231 0.232 0.225 0.234 9,395,000 2,145,880 0.2284 46.20 46.20 46.40 45.00 46.80 46,975 45.681 -1.70%
2014-12-10 0 0.235 0.235 0.236 0.229 0.239 26,650,000 6,196,680 0.2325 47.00 47.00 47.20 45.80 47.80 133,250 46.504 2.17%
2014-12-09 0 0.230 0.228 0.229 0.228 0.239 32,705,000 7,560,610 0.2312 46.00 45.60 45.80 45.60 47.80 163,525 46.235 -5.74%
2014-12-08 0 0.244 0.243 0.244 0.235 0.250 42,745,000 10,463,475 0.2448 48.80 48.60 48.80 47.00 50.00 213,725 48.958 -0.41%
2014-12-05 0 0.245 0.243 0.245 0.233 0.250 18,925,000 4,635,710 0.2450 49.00 48.60 49.00 46.60 50.00 94,625 48.990 -1.61%
2014-12-04 0 0.249 0.249 0.250 0.240 0.255 52,655,000 13,022,125 0.2473 49.80 49.80 50.00 48.00 51.00 263,275 49.462 -2.35%
2014-12-03 0 0.255 0.255 0.260 0.249 0.260 13,605,000 3,463,195 0.2546 51.00 51.00 52.00 49.80 52.00 68,025 50.911 0.00%
2014-12-02 0 0.255 0.249 0.255 0.249 0.255 10,170,000 2,550,940 0.2508 51.00 49.80 51.00 49.80 51.00 50,850 50.166 0.00%
2014-12-01 0 0.255 0.250 0.255 0.249 0.255 22,395,000 5,630,720 0.2514 51.00 50.00 51.00 49.80 51.00 111,975 50.286 -1.92%
2014-11-28 0 0.260 0.260 0.265 0.260 0.265 8,635,000 2,256,175 0.2613 52.00 52.00 53.00 52.00 53.00 43,175 52.257 1.96%
2014-11-27 0 0.255 0.255 0.260 0.255 0.270 14,645,000 3,827,775 0.2614 51.00 51.00 52.00 51.00 54.00 73,225 52.274 0.00%
2014-11-26 0 0.255 0.255 0.260 0.249 0.260 23,494,800 5,822,690 0.2478 51.00 51.00 52.00 49.80 52.00 117,474 49.566 2.41%
2014-11-25 0 0.249 0.246 0.250 0.245 0.270 68,320,000 17,528,970 0.2566 49.80 49.20 50.00 49.00 54.00 341,600 51.314 -7.78%
2014-11-24 0 0.270 0.265 0.270 0.265 0.280 14,870,000 4,008,675 0.2696 54.00 53.00 54.00 53.00 56.00 74,350 53.916 -1.82%
2014-11-21 0 0.275 0.270 0.275 0.270 0.280 13,015,000 3,555,325 0.2732 55.00 54.00 55.00 54.00 56.00 65,075 54.634 0.00%
2014-11-20 0 0.275 0.270 0.275 0.270 0.275 10,520,000 2,881,685 0.2739 55.00 54.00 55.00 54.00 55.00 52,600 54.785 0.00%
2014-11-19 0 0.275 0.270 0.275 0.270 0.280 19,280,000 5,277,550 0.2737 55.00 54.00 55.00 54.00 56.00 96,400 54.746 -1.79%
2014-11-18 0 0.280 0.275 0.280 0.270 0.280 40,100,000 11,153,875 0.2782 56.00 55.00 56.00 54.00 56.00 200,500 55.630 1.82%
2014-11-17 0 0.275 0.270 0.275 0.275 0.280 18,005,000 4,975,975 0.2764 55.00 54.00 55.00 55.00 56.00 90,025 55.273 0.00%
2014-11-14 0 0.275 0.270 0.280 0.270 0.285 15,055,000 4,168,850 0.2769 55.00 54.00 56.00 54.00 57.00 75,275 55.382 -3.51%
2014-11-13 0 0.285 0.280 0.285 0.275 0.285 15,565,000 4,339,250 0.2788 57.00 56.00 57.00 55.00 57.00 77,825 55.757 0.00%
2014-11-12 0 0.285 0.280 0.285 0.275 0.285 13,095,000 3,655,675 0.2792 57.00 56.00 57.00 55.00 57.00 65,475 55.833 3.64%
2014-11-11 0 0.275 0.270 0.275 0.270 0.280 14,430,000 3,929,925 0.2723 55.00 54.00 55.00 54.00 56.00 72,150 54.469 0.00%
2014-11-10 0 0.275 0.270 0.275 0.265 0.275 22,835,000 6,176,065 0.2705 55.00 54.00 55.00 53.00 55.00 114,175 54.093 0.00%
2014-11-07 0 0.275 0.270 0.275 0.270 0.280 17,875,000 4,880,875 0.2731 55.00 54.00 55.00 54.00 56.00 89,375 54.611 -1.79%
2014-11-06 0 0.280 0.275 0.280 0.275 0.280 4,005,000 1,117,400 0.2790 56.00 55.00 56.00 55.00 56.00 20,025 55.800 1.82%
2014-11-05 0 0.275 0.270 0.275 0.270 0.280 7,060,000 1,930,975 0.2735 55.00 54.00 55.00 54.00 56.00 35,300 54.702 -1.79%
2014-11-04 0 0.280 0.275 0.280 0.260 0.285 22,335,000 6,089,100 0.2726 56.00 55.00 56.00 52.00 57.00 111,675 54.525 -1.75%
2014-11-03 0 0.285 0.275 0.285 0.275 0.290 9,010,000 2,533,100 0.2811 57.00 55.00 57.00 55.00 58.00 45,050 56.229 0.00%
2014-10-31 0 0.285 0.280 0.285 0.280 0.290 10,605,000 3,003,250 0.2832 57.00 56.00 57.00 56.00 58.00 53,025 56.638 0.00%
2014-10-30 0 0.285 0.280 0.285 0.280 0.290 12,940,000 3,663,300 0.2831 57.00 56.00 57.00 56.00 58.00 64,700 56.620 0.00%
2014-10-29 0 0.285 0.280 0.285 0.280 0.290 7,935,000 2,279,500 0.2873 57.00 56.00 57.00 56.00 58.00 39,675 57.454 -1.72%
2014-10-28 0 0.290 0.285 0.290 0.280 0.290 7,915,000 2,238,100 0.2828 58.00 57.00 58.00 56.00 58.00 39,575 56.553 0.00%
2014-10-27 0 0.290 0.280 0.290 0.280 0.290 11,065,000 3,155,200 0.2852 58.00 56.00 58.00 56.00 58.00 55,325 57.030 0.00%
2014-10-24 0 0.290 0.285 0.290 0.275 0.290 10,385,000 2,930,100 0.2821 58.00 57.00 58.00 55.00 58.00 51,925 56.429 3.57%
2014-10-23 0 0.280 0.275 0.280 0.275 0.295 20,025,000 5,630,675 0.2812 56.00 55.00 56.00 55.00 59.00 100,125 56.236 -3.45%
2014-10-22 0 0.290 0.285 0.290 0.285 0.295 18,900,000 5,468,775 0.2894 58.00 57.00 58.00 57.00 59.00 94,500 57.871 1.75%
2014-10-21 0 0.285 0.280 0.285 0.280 0.295 13,075,000 3,746,250 0.2865 57.00 56.00 57.00 56.00 59.00 65,375 57.304 -1.72%
2014-10-20 0 0.290 0.285 0.290 0.285 0.300 28,155,000 8,236,700 0.2925 58.00 57.00 58.00 57.00 60.00 140,775 58.510 -3.33%
2014-10-17 0 0.300 0.295 0.300 0.285 0.305 56,245,000 16,736,625 0.2976 60.00 59.00 60.00 57.00 61.00 281,225 59.513 5.26%
2014-10-16 0 0.285 0.285 0.290 0.285 0.295 21,110,000 6,155,525 0.2916 57.00 57.00 58.00 57.00 59.00 105,550 58.319 -3.39%
2014-10-15 0 0.295 0.290 0.295 0.290 0.295 31,595,000 9,290,300 0.2940 59.00 58.00 59.00 58.00 59.00 157,975 58.809 1.72%
2014-10-14 0 0.290 0.290 0.295 0.275 0.295 33,095,000 9,439,300 0.2852 58.00 58.00 59.00 55.00 59.00 165,475 57.044 5.45%
2014-10-13 0 0.275 0.270 0.275 0.270 0.275 10,810,000 2,952,650 0.2731 55.00 54.00 55.00 54.00 55.00 54,050 54.628 0.00%
2014-10-10 0 0.275 0.270 0.275 0.255 0.275 21,890,000 5,902,150 0.2696 55.00 54.00 55.00 51.00 55.00 109,450 53.926 3.77%
2014-10-09 0 0.265 0.260 0.265 0.242 0.265 17,780,000 4,536,220 0.2551 53.00 52.00 53.00 48.40 53.00 88,900 51.026 9.50%
2014-10-08 0 0.242 0.242 0.243 0.240 0.249 20,670,000 5,031,575 0.2434 48.40 48.40 48.60 48.00 49.80 103,350 48.685 0.83%
2014-10-07 0 0.240 0.239 0.240 0.237 0.244 18,665,000 4,481,990 0.2401 48.00 47.80 48.00 47.40 48.80 93,325 48.026 1.69%
2014-10-06 0 0.236 0.236 0.240 0.235 0.249 24,645,000 5,894,980 0.2392 47.20 47.20 48.00 47.00 49.80 123,225 47.839 -0.84%
2014-10-03 0 0.238 0.237 0.238 0.238 0.248 6,465,000 1,570,970 0.2430 47.60 47.40 47.60 47.60 49.60 32,325 48.599 -2.46%
2014-09-30 0 0.244 0.242 0.244 0.240 0.249 5,712,100 1,391,017 0.2435 48.80 48.40 48.80 48.00 49.80 28,560 48.704 -0.41%
2014-09-29 0 0.245 0.245 0.248 0.231 0.250 18,485,000 4,513,550 0.2442 49.00 49.00 49.60 46.20 50.00 92,425 48.835 -3.92%
2014-09-26 0 0.255 0.250 0.255 0.250 0.255 13,985,000 3,515,250 0.2514 51.00 50.00 51.00 50.00 51.00 69,925 50.272 0.00%
2014-09-25 0 0.255 0.255 0.260 0.250 0.260 6,945,000 1,775,200 0.2556 51.00 51.00 52.00 50.00 52.00 34,725 51.122 0.00%
2014-09-24 0 0.255 0.250 0.255 0.250 0.260 14,230,000 3,636,500 0.2556 51.00 50.00 51.00 50.00 52.00 71,150 51.110 -1.92%
2014-09-23 0 0.260 0.255 0.260 0.250 0.260 6,250,000 1,592,300 0.2548 52.00 51.00 52.00 50.00 52.00 31,250 50.954 4.00%
2014-09-22 0 0.250 0.250 0.255 0.250 0.255 15,880,000 4,013,950 0.2528 50.00 50.00 51.00 50.00 51.00 79,400 50.554 -1.96%
2014-09-19 0 0.255 0.250 0.255 0.249 0.265 38,655,000 9,749,965 0.2522 51.00 50.00 51.00 49.80 53.00 193,275 50.446 -1.92%
2014-09-18 0 0.260 0.260 0.265 0.260 0.270 28,615,000 7,509,775 0.2624 52.00 52.00 53.00 52.00 54.00 143,075 52.488 0.00%
2014-09-17 0 0.260 0.260 0.265 0.260 0.270 12,605,000 3,335,400 0.2646 52.00 52.00 53.00 52.00 54.00 63,025 52.922 0.00%
2014-09-16 0 0.260 0.260 0.265 0.260 0.270 21,350,700 5,641,889 0.2642 52.00 52.00 53.00 52.00 54.00 106,754 52.850 -3.70%
2014-09-15 0 0.270 0.265 0.270 0.260 0.270 16,065,000 4,251,175 0.2646 54.00 53.00 54.00 52.00 54.00 80,325 52.925 0.00%
2014-09-12 0 0.270 0.265 0.270 0.260 0.275 25,075,000 6,804,625 0.2714 54.00 53.00 54.00 52.00 55.00 125,375 54.274 1.89%
2014-09-11 0 0.265 0.265 0.270 0.260 0.275 24,375,000 6,493,150 0.2664 53.00 53.00 54.00 52.00 55.00 121,875 53.277 1.92%
2014-09-10 0 0.260 0.260 0.270 0.260 0.275 50,035,000 13,204,775 0.2639 52.00 52.00 54.00 52.00 55.00 250,175 52.782 -5.45%
2014-09-08 0 0.275 0.275 0.280 0.250 0.280 57,180,000 15,083,275 0.2638 55.00 55.00 56.00 50.00 56.00 285,900 52.757 0.00%
2014-09-05 0 0.275 0.270 0.275 0.255 0.285 70,540,000 19,339,700 0.2742 55.00 54.00 55.00 51.00 57.00 352,700 54.833 -1.79%
2014-09-04 0 0.280 0.280 0.285 0.280 0.290 41,093,000 11,565,480 0.2814 56.00 56.00 57.00 56.00 58.00 205,465 56.289 -3.45%
2014-09-03 0 0.290 0.285 0.290 0.280 0.290 7,775,000 2,210,175 0.2843 58.00 57.00 58.00 56.00 58.00 38,875 56.853 1.75%
2014-09-02 0 0.285 0.280 0.285 0.280 0.290 26,050,000 7,344,410 0.2819 57.00 56.00 57.00 56.00 58.00 130,250 56.387 -1.72%
2014-09-01 0 0.290 0.285 0.290 0.280 0.290 22,015,000 6,249,900 0.2839 58.00 57.00 58.00 56.00 58.00 110,075 56.779 0.00%
2014-08-29 0 0.290 0.285 0.290 0.285 0.290 32,905,000 9,467,650 0.2877 58.00 57.00 58.00 57.00 58.00 164,525 57.545 -1.69%
2014-08-28 0 0.295 0.290 0.295 0.285 0.295 15,500,000 4,474,025 0.2886 59.00 58.00 59.00 57.00 59.00 77,500 57.729 1.72%
2014-08-27 0 0.290 0.285 0.290 0.285 0.295 4,620,000 1,338,550 0.2897 58.00 57.00 58.00 57.00 59.00 23,100 57.946 0.00%
2014-08-26 0 0.290 0.285 0.290 0.285 0.295 10,965,000 3,210,425 0.2928 58.00 57.00 58.00 57.00 59.00 54,825 58.558 -1.69%
2014-08-25 0 0.295 0.285 0.295 0.285 0.295 15,685,000 4,519,600 0.2881 59.00 57.00 59.00 57.00 59.00 78,425 57.630 1.72%
2014-08-22 0 0.290 0.285 0.290 0.285 0.290 10,195,000 2,946,750 0.2890 58.00 57.00 58.00 57.00 58.00 50,975 57.808 -1.69%
2014-08-21 0 0.295 0.290 0.295 0.290 0.295 1,830,000 532,525 0.2910 59.00 58.00 59.00 58.00 59.00 9,150 58.199 0.00%
2014-08-20 0 0.295 0.290 0.295 0.290 0.300 20,385,000 5,929,800 0.2909 59.00 58.00 59.00 58.00 60.00 101,925 58.178 0.00%
2014-08-19 0 0.295 0.290 0.295 0.295 0.300 17,265,000 5,134,575 0.2974 59.00 58.00 59.00 59.00 60.00 86,325 59.480 -1.67%
2014-08-18 0 0.300 0.295 0.300 0.295 0.310 34,005,000 10,240,800 0.3012 60.00 59.00 60.00 59.00 62.00 170,025 60.231 -1.64%
2014-08-15 0 0.305 0.300 0.305 0.290 0.305 27,845,000 8,301,950 0.2981 61.00 60.00 61.00 58.00 61.00 139,225 59.630 5.17%
2014-08-14 0 0.290 0.290 0.295 0.290 0.300 3,465,000 1,014,250 0.2927 58.00 58.00 59.00 58.00 60.00 17,325 58.543 -3.33%
2014-08-13 0 0.300 0.295 0.300 0.290 0.300 4,285,000 1,271,075 0.2966 60.00 59.00 60.00 58.00 60.00 21,425 59.327 0.00%
2014-08-12 0 0.300 0.295 0.300 0.290 0.300 13,730,000 4,054,075 0.2953 60.00 59.00 60.00 58.00 60.00 68,650 59.054 1.69%
2014-08-11 0 0.295 0.290 0.295 0.285 0.295 24,930,000 7,249,450 0.2908 59.00 58.00 59.00 57.00 59.00 124,650 58.158 3.51%
2014-08-08 0 0.285 0.285 0.295 0.280 0.295 9,170,000 2,609,925 0.2846 57.00 57.00 59.00 56.00 59.00 45,850 56.923 0.00%
2014-08-07 0 0.285 0.280 0.285 0.280 0.300 28,185,000 8,095,550 0.2872 57.00 56.00 57.00 56.00 60.00 140,925 57.446 -3.39%
2014-08-06 0 0.295 0.290 0.295 0.280 0.305 46,540,000 13,595,025 0.2921 59.00 58.00 59.00 56.00 61.00 232,700 58.423 7.27%
2014-08-05 0 0.275 0.275 0.280 0.275 0.285 15,840,000 4,427,375 0.2795 55.00 55.00 56.00 55.00 57.00 79,200 55.901 -1.79%
2014-08-04 0 0.280 0.280 0.290 0.275 0.290 11,835,000 3,324,550 0.2809 56.00 56.00 58.00 55.00 58.00 59,175 56.182 0.00%
2014-08-01 0 0.280 0.275 0.280 0.275 0.290 21,930,000 6,174,250 0.2815 56.00 55.00 56.00 55.00 58.00 109,650 56.309 -3.45%
2014-07-31 0 0.290 0.285 0.290 0.280 0.295 18,955,000 5,420,825 0.2860 58.00 57.00 58.00 56.00 59.00 94,775 57.197 0.00%
2014-07-30 0 0.290 0.290 0.295 0.280 0.295 16,670,000 4,751,675 0.2850 58.00 58.00 59.00 56.00 59.00 83,350 57.009 -1.69%
2014-07-29 0 0.295 0.290 0.295 0.285 0.295 20,840,000 5,971,725 0.2866 59.00 58.00 59.00 57.00 59.00 104,200 57.310 0.00%
2014-07-28 0 0.295 0.290 0.295 0.290 0.300 18,660,000 5,442,750 0.2917 59.00 58.00 59.00 58.00 60.00 93,300 58.336 0.00%
2014-07-25 0 0.295 0.290 0.295 0.290 0.305 8,500,000 2,499,625 0.2941 59.00 58.00 59.00 58.00 61.00 42,500 58.815 0.00%
2014-07-24 0 0.295 0.290 0.295 0.285 0.295 4,530,000 1,320,800 0.2916 59.00 58.00 59.00 57.00 59.00 22,650 58.313 0.00%
2014-07-23 0 0.295 0.290 0.295 0.285 0.295 17,030,000 4,938,750 0.2900 59.00 58.00 59.00 57.00 59.00 85,150 58.001 1.72%
2014-07-22 0 0.290 0.290 0.295 0.290 0.300 38,395,000 11,292,350 0.2941 58.00 58.00 59.00 58.00 60.00 191,975 58.822 -3.33%
2014-07-21 0 0.300 0.300 0.305 0.285 0.310 74,725,000 22,129,525 0.2961 60.00 60.00 61.00 57.00 62.00 373,625 59.229 -3.23%
2014-07-18 0 0.310 0.300 0.310 0.305 0.315 10,705,000 3,321,675 0.3103 62.00 60.00 62.00 61.00 63.00 53,525 62.058 0.00%
2014-07-17 0 0.310 0.310 0.315 0.310 0.315 7,655,000 2,397,075 0.3131 62.00 62.00 63.00 62.00 63.00 38,275 62.628 -3.12%
2014-07-16 0 0.320 0.315 0.320 0.295 0.320 18,515,000 5,686,150 0.3071 64.00 63.00 64.00 59.00 64.00 92,575 61.422 3.23%
2014-07-15 0 0.310 0.305 0.310 0.290 0.310 29,140,000 8,595,775 0.2950 62.00 61.00 62.00 58.00 62.00 145,700 58.996 1.64%
2014-07-14 0 0.305 0.300 0.305 0.295 0.305 13,075,000 3,921,850 0.3000 61.00 60.00 61.00 59.00 61.00 65,375 59.990 0.00%
2014-07-11 0 0.305 0.300 0.305 0.300 0.310 7,165,855 2,184,668 0.3049 61.00 60.00 61.00 60.00 62.00 35,829 60.974 -1.61%
2014-07-10 0 0.310 0.305 0.310 0.305 0.310 3,935,000 1,216,075 0.3090 62.00 61.00 62.00 61.00 62.00 19,675 61.808 0.00%
2014-07-09 0 0.310 0.305 0.310 0.305 0.310 7,435,000 2,285,650 0.3074 62.00 61.00 62.00 61.00 62.00 37,175 61.484 1.64%
2014-07-08 0 0.305 0.305 0.310 0.305 0.315 2,660,000 818,100 0.3076 61.00 61.00 62.00 61.00 63.00 13,300 61.511 0.00%
2014-07-07 0 0.305 0.305 0.315 0.305 0.315 22,960,000 7,137,675 0.3109 61.00 61.00 63.00 61.00 63.00 114,800 62.175 -3.17%
2014-07-04 0 0.315 0.310 0.315 0.310 0.320 3,610,000 1,147,350 0.3178 63.00 62.00 63.00 62.00 64.00 18,050 63.565 0.00%
2014-07-03 0 0.315 0.310 0.315 0.310 0.315 22,450,000 7,110,450 0.3167 63.00 62.00 63.00 62.00 63.00 112,250 63.345 -1.56%
2014-07-02 0 0.320 0.315 0.320 0.315 0.320 9,575,000 3,042,425 0.3177 64.00 63.00 64.00 63.00 64.00 47,875 63.549 0.00%
2014-06-30 0 0.320 0.315 0.320 0.310 0.320 30,010,000 9,455,450 0.3151 64.00 63.00 64.00 62.00 64.00 150,050 63.015 3.23%
2014-06-27 0 0.310 0.305 0.310 0.305 0.310 14,290,000 4,399,225 0.3079 62.00 61.00 62.00 61.00 62.00 71,450 61.571 0.00%
2014-06-26 0 0.310 0.310 0.320 0.310 0.320 11,555,000 3,648,225 0.3157 62.00 62.00 64.00 62.00 64.00 57,775 63.145 -3.12%
2014-06-25 0 0.320 0.315 0.320 0.310 0.320 6,730,000 2,128,625 0.3163 64.00 63.00 64.00 62.00 64.00 33,650 63.258 1.59%
2014-06-24 0 0.315 0.315 0.320 0.315 0.325 4,430,000 1,406,475 0.3175 63.00 63.00 64.00 63.00 65.00 22,150 63.498 -3.08%
2014-06-23 0 0.325 0.320 0.325 0.315 0.330 11,300,000 3,640,750 0.3222 65.00 64.00 65.00 63.00 66.00 56,500 64.438 1.56%
2014-06-20 0 0.320 0.320 0.325 0.315 0.330 21,835,000 7,076,275 0.3241 64.00 64.00 65.00 63.00 66.00 109,175 64.816 0.00%
2014-06-19 0 0.320 0.315 0.320 0.315 0.320 28,365,000 8,999,575 0.3173 64.00 63.00 64.00 63.00 64.00 141,825 63.455 1.59%
2014-06-18 0 0.315 0.315 0.320 0.305 0.315 12,810,000 3,959,950 0.3091 63.00 63.00 64.00 61.00 63.00 64,050 61.826 1.61%
2014-06-17 0 0.310 0.305 0.315 0.300 0.325 72,509,000 22,289,150 0.3074 62.00 61.00 63.00 60.00 65.00 362,545 61.480 -3.12%
2014-06-16 0 0.320 0.320 0.325 0.320 0.345 44,010,000 14,551,350 0.3306 64.00 64.00 65.00 64.00 69.00 220,050 66.127 -4.48%
2014-06-13 0 0.335 0.335 0.340 0.335 0.340 16,015,000 5,405,350 0.3375 67.00 67.00 68.00 67.00 68.00 80,075 67.504 0.00%
2014-06-12 0 0.335 0.335 0.340 0.335 0.345 32,572,300 11,047,022 0.3392 67.00 67.00 68.00 67.00 69.00 162,862 67.831 0.00%
2014-06-11 0 0.335 0.335 0.340 0.335 0.345 43,900,000 14,888,750 0.3392 67.00 67.00 68.00 67.00 69.00 219,500 67.830 1.52%
2014-06-10 0 0.330 0.330 0.335 0.330 0.335 16,855,000 5,624,975 0.3337 66.00 66.00 67.00 66.00 67.00 84,275 66.745 -2.94%
2014-06-09 0 0.340 0.335 0.340 0.335 0.345 24,360,100 8,291,382 0.3404 68.00 67.00 68.00 67.00 69.00 121,800 68.073 0.00%
2014-06-06 0 0.340 0.330 0.340 0.330 0.340 66,405,000 22,337,500 0.3364 68.00 66.00 68.00 66.00 68.00 332,025 67.277 1.49%
2014-06-05 0 0.335 0.330 0.335 0.330 0.345 18,495,000 6,213,025 0.3359 67.00 66.00 67.00 66.00 69.00 92,475 67.186 0.00%
2014-06-04 0 0.335 0.330 0.335 0.330 0.345 13,780,000 4,604,650 0.3342 67.00 66.00 67.00 66.00 69.00 68,900 66.831 0.00%
2014-06-03 0 0.335 0.325 0.330 0.305 0.355 63,105,000 21,010,000 0.3329 67.00 65.00 66.00 61.00 71.00 315,525 66.587 -4.29%
2014-05-30 0 0.350 0.350 0.355 0.345 0.355 37,340,000 13,098,450 0.3508 70.00 70.00 71.00 69.00 71.00 186,700 70.158 0.00%
2014-05-29 0 0.350 0.345 0.350 0.345 0.360 37,555,000 13,155,550 0.3503 70.00 69.00 70.00 69.00 72.00 187,775 70.060 0.00%
2014-05-28 0 0.350 0.345 0.355 0.340 0.355 105,845,000 36,778,275 0.3475 70.00 69.00 71.00 68.00 71.00 529,225 69.495 2.94%
2014-05-27 0 0.340 0.340 0.345 0.310 0.345 127,090,000 42,296,650 0.3328 68.00 68.00 69.00 62.00 69.00 635,450 66.562 9.68%
2014-05-26 0 0.310 0.305 0.310 0.275 0.310 125,151,000 37,449,585 0.2992 62.00 61.00 62.00 55.00 62.00 625,755 59.847 1.64%
2014-05-23 0 0.305 0.300 0.305 0.300 0.310 8,500,000 2,584,025 0.3040 61.00 60.00 61.00 60.00 62.00 42,500 60.801 -1.61%
2014-05-22 0 0.310 0.305 0.310 0.305 0.315 39,355,000 12,218,800 0.3105 62.00 61.00 62.00 61.00 63.00 196,775 62.095 1.64%
2014-05-21 0 0.305 0.300 0.305 0.300 0.310 34,920,000 10,658,750 0.3052 61.00 60.00 61.00 60.00 62.00 174,600 61.047 1.67%
2014-05-20 0 0.300 0.295 0.300 0.290 0.310 78,125,000 23,270,850 0.2979 60.00 59.00 60.00 58.00 62.00 390,625 59.573 1.69%
2014-05-19 0 0.295 0.290 0.295 0.290 0.300 6,470,000 1,906,850 0.2947 59.00 58.00 59.00 58.00 60.00 32,350 58.944 0.00%
2014-05-16 0 0.295 0.290 0.295 0.285 0.295 10,250,000 2,958,625 0.2886 59.00 58.00 59.00 57.00 59.00 51,250 57.729 0.00%
2014-05-15 0 0.295 0.290 0.295 0.290 0.300 28,900,000 8,521,375 0.2949 59.00 58.00 59.00 58.00 60.00 144,500 58.971 0.00%
2014-05-14 0 0.295 0.290 0.295 0.285 0.295 29,600,000 8,651,075 0.2923 59.00 58.00 59.00 57.00 59.00 148,000 58.453 3.51%
2014-05-13 0 0.285 0.285 0.295 0.285 0.290 7,985,000 2,310,225 0.2893 57.00 57.00 59.00 57.00 58.00 39,925 57.864 -1.72%
2014-05-12 0 0.290 0.285 0.290 0.285 0.290 1,555,000 450,300 0.2896 58.00 57.00 58.00 57.00 58.00 7,775 57.916 0.00%
2014-05-09 0 0.290 0.285 0.290 0.290 0.295 2,430,000 704,900 0.2901 58.00 57.00 58.00 58.00 59.00 12,150 58.016 0.00%
2014-05-08 0 0.290 0.285 0.295 0.290 0.295 9,405,000 2,746,275 0.2920 58.00 57.00 59.00 58.00 59.00 47,025 58.400 -1.69%
2014-05-07 0 0.295 0.290 0.300 0.290 0.305 26,195,000 7,760,975 0.2963 59.00 58.00 60.00 58.00 61.00 130,975 59.255 -1.67%
2014-05-05 0 0.300 0.295 0.300 0.295 0.305 17,325,000 5,202,450 0.3003 60.00 59.00 60.00 59.00 61.00 86,625 60.057 1.69%
2014-05-02 0 0.295 0.290 0.295 0.295 0.300 11,170,000 3,334,500 0.2985 59.00 58.00 59.00 59.00 60.00 55,850 59.705 -1.67%
2014-04-30 0 0.300 0.295 0.300 0.295 0.305 20,265,000 6,086,650 0.3004 60.00 59.00 60.00 59.00 61.00 101,325 60.071 3.45%
2014-04-29 0 0.290 0.290 0.295 0.290 0.295 5,410,000 1,584,925 0.2930 58.00 58.00 59.00 58.00 59.00 27,050 58.592 -1.69%
2014-04-28 0 0.295 0.290 0.295 0.290 0.300 13,760,000 4,082,825 0.2967 59.00 58.00 59.00 58.00 60.00 68,800 59.343 1.72%
2014-04-25 0 0.290 0.290 0.295 0.280 0.295 14,295,000 4,140,150 0.2896 58.00 58.00 59.00 56.00 59.00 71,475 57.924 -3.33%
2014-04-24 0 0.300 0.295 0.300 0.290 0.300 8,310,000 2,442,150 0.2939 60.00 59.00 60.00 58.00 60.00 41,550 58.776 0.00%
2014-04-23 0 0.300 0.295 0.300 0.295 0.300 5,495,000 1,633,750 0.2973 60.00 59.00 60.00 59.00 60.00 27,475 59.463 0.00%
2014-04-22 0 0.300 0.295 0.300 0.290 0.310 17,470,000 5,240,025 0.2999 60.00 59.00 60.00 58.00 62.00 87,350 59.989 1.69%
2014-04-17 0 0.295 0.295 0.300 0.295 0.300 7,710,000 2,304,150 0.2989 59.00 59.00 60.00 59.00 60.00 38,550 59.770 -1.67%
2014-04-16 0 0.300 0.295 0.305 0.295 0.300 8,165,000 2,449,450 0.3000 60.00 59.00 61.00 59.00 60.00 40,825 59.999 -1.64%
2014-04-15 0 0.305 0.300 0.305 0.300 0.310 14,775,000 4,473,425 0.3028 61.00 60.00 61.00 60.00 62.00 73,875 60.554 -1.61%
2014-04-14 0 0.310 0.310 0.315 0.300 0.310 8,015,000 2,470,900 0.3083 62.00 62.00 63.00 60.00 62.00 40,075 61.657 3.33%
2014-04-11 0 0.300 0.300 0.305 0.300 0.305 7,715,000 2,333,575 0.3025 60.00 60.00 61.00 60.00 61.00 38,575 60.494 0.00%
2014-04-10 0 0.300 0.295 0.300 0.295 0.310 11,287,000 3,401,300 0.3013 60.00 59.00 60.00 59.00 62.00 56,435 60.269 -1.64%
2014-04-09 0 0.305 0.305 0.310 0.300 0.310 9,285,000 2,849,650 0.3069 61.00 61.00 62.00 60.00 62.00 46,425 61.382 0.00%
2014-04-08 0 0.305 0.295 0.305 0.285 0.305 17,925,000 5,321,425 0.2969 61.00 59.00 61.00 57.00 61.00 89,625 59.374 7.02%
2014-04-07 0 0.285 0.285 0.290 0.280 0.295 6,825,000 1,972,325 0.2890 57.00 57.00 58.00 56.00 59.00 34,125 57.797 -1.72%
2014-04-04 0 0.290 0.285 0.290 0.285 0.295 25,625,000 7,487,175 0.2922 58.00 57.00 58.00 57.00 59.00 128,125 58.436 1.75%
2014-04-03 0 0.285 0.285 0.290 0.285 0.295 8,820,000 2,559,725 0.2902 57.00 57.00 58.00 57.00 59.00 44,100 58.044 0.00%
2014-04-02 0 0.285 0.285 0.290 0.280 0.290 3,695,000 1,049,250 0.2840 57.00 57.00 58.00 56.00 58.00 18,475 56.793 0.00%
2014-04-01 0 0.285 0.285 0.290 0.280 0.290 3,985,000 1,136,525 0.2852 57.00 57.00 58.00 56.00 58.00 19,925 57.040 1.79%
2014-03-31 0 0.280 0.280 0.290 0.265 0.300 53,555,000 14,949,950 0.2792 56.00 56.00 58.00 53.00 60.00 267,775 55.830 -3.45%
2014-03-28 0 0.290 0.290 0.295 0.285 0.295 6,330,000 1,823,500 0.2881 58.00 58.00 59.00 57.00 59.00 31,650 57.615 1.75%
2014-03-27 0 0.285 0.285 0.290 0.285 0.300 25,650,000 7,480,400 0.2916 57.00 57.00 58.00 57.00 60.00 128,250 58.327 -5.00%
2014-03-26 0 0.300 0.295 0.300 0.295 0.305 42,905,000 12,854,750 0.2996 60.00 59.00 60.00 59.00 61.00 214,525 59.922 0.00%
2014-03-25 0 0.300 0.300 0.305 0.290 0.310 35,600,000 10,756,300 0.3021 60.00 60.00 61.00 58.00 62.00 178,000 60.429 1.69%
2014-03-24 0 0.295 0.290 0.295 0.290 0.300 21,675,000 6,349,625 0.2929 59.00 58.00 59.00 58.00 60.00 108,375 58.589 1.72%
2014-03-21 0 0.290 0.285 0.290 0.270 0.305 93,395,000 26,567,300 0.2845 58.00 57.00 58.00 54.00 61.00 466,975 56.892 -3.33%
2014-03-20 0 0.300 0.295 0.300 0.295 0.310 40,975,000 12,296,075 0.3001 60.00 59.00 60.00 59.00 62.00 204,875 60.017 -1.64%
2014-03-19 0 0.305 0.305 0.310 0.300 0.315 53,835,000 16,669,800 0.3096 61.00 61.00 62.00 60.00 63.00 269,175 61.929 0.00%
2014-03-18 0 0.305 0.300 0.305 0.290 0.310 44,110,000 13,213,025 0.2995 61.00 60.00 61.00 58.00 62.00 220,550 59.909 5.17%
2014-03-17 0 0.290 0.285 0.290 0.265 0.300 77,255,000 21,726,000 0.2812 58.00 57.00 58.00 53.00 60.00 386,275 56.245 -3.33%
2014-03-14 0 0.300 0.295 0.300 0.290 0.300 27,595,000 8,166,275 0.2959 60.00 59.00 60.00 58.00 60.00 137,975 59.187 0.00%
2014-03-13 0 0.300 0.300 0.305 0.295 0.340 85,820,000 26,503,800 0.3088 60.00 60.00 61.00 59.00 68.00 429,100 61.766 -7.69%
2014-03-12 0 0.325 0.325 0.330 0.320 0.345 60,775,000 20,073,050 0.3303 65.00 65.00 66.00 64.00 69.00 303,875 66.057 -2.99%
2014-03-11 0 0.335 0.335 0.340 0.335 0.345 14,130,000 4,780,925 0.3384 67.00 67.00 68.00 67.00 69.00 70,650 67.671 -1.47%
2014-03-10 0 0.340 0.335 0.340 0.335 0.350 46,980,000 16,069,225 0.3420 68.00 67.00 68.00 67.00 70.00 234,900 68.409 -4.23%
2014-03-07 0 0.355 0.350 0.355 0.345 0.355 10,950,000 3,827,625 0.3496 71.00 70.00 71.00 69.00 71.00 54,750 69.911 -1.39%
2014-03-06 0 0.360 0.355 0.360 0.340 0.365 40,220,000 14,256,750 0.3545 72.00 71.00 72.00 68.00 73.00 201,100 70.894 0.00%
2014-03-05 0 0.360 0.355 0.360 0.330 0.360 40,715,000 14,200,825 0.3488 72.00 71.00 72.00 66.00 72.00 203,575 69.757 10.77%
2014-03-04 0 0.325 0.320 0.330 0.320 0.390 116,525,000 42,381,075 0.3637 65.00 64.00 66.00 64.00 78.00 582,625 72.742 -13.33%
2014-03-03 0 0.375 0.375 0.380 0.375 0.390 44,725,000 17,087,000 0.3820 75.00 75.00 76.00 75.00 78.00 223,625 76.409 -1.32%
2014-02-28 0 0.380 0.375 0.380 0.365 0.385 48,915,000 18,319,400 0.3745 76.00 75.00 76.00 73.00 77.00 244,575 74.903 2.70%
2014-02-27 0 0.370 0.370 0.375 0.355 0.370 40,270,000 14,630,825 0.3633 74.00 74.00 75.00 71.00 74.00 201,350 72.664 1.37%
2014-02-26 0 0.365 0.365 0.370 0.355 0.375 51,980,000 18,924,875 0.3641 73.00 73.00 74.00 71.00 75.00 259,900 72.816 2.82%
2014-02-25 0 0.355 0.355 0.360 0.340 0.370 70,560,000 25,215,250 0.3574 71.00 71.00 72.00 68.00 74.00 352,800 71.472 4.41%
2014-02-24 0 0.340 0.340 0.345 0.335 0.350 25,505,000 8,739,625 0.3427 68.00 68.00 69.00 67.00 70.00 127,525 68.533 0.00%
2014-02-21 0 0.340 0.340 0.345 0.335 0.355 30,915,000 10,710,625 0.3465 68.00 68.00 69.00 67.00 71.00 154,575 69.291 -1.45%
2014-02-20 0 0.345 0.335 0.345 0.315 0.350 30,755,000 10,366,025 0.3371 69.00 67.00 69.00 63.00 70.00 153,775 67.410 6.15%
2014-02-19 0 0.325 0.320 0.325 0.295 0.340 125,975,000 39,668,730 0.3149 65.00 64.00 65.00 59.00 68.00 629,875 62.979 -5.80%
2014-02-18 0 0.345 0.345 0.350 0.335 0.360 55,970,000 19,351,775 0.3458 69.00 69.00 70.00 67.00 72.00 279,850 69.151 0.00%
2014-02-17 0 0.345 0.345 0.355 0.335 0.355 19,310,000 6,715,825 0.3478 69.00 69.00 71.00 67.00 71.00 96,550 69.558 -2.82%
2014-02-14 0 0.355 0.350 0.355 0.330 0.370 41,730,000 14,617,775 0.3503 71.00 70.00 71.00 66.00 74.00 208,650 70.059 -1.39%
2014-02-13 0 0.360 0.355 0.360 0.355 0.380 49,975,000 18,350,300 0.3672 72.00 71.00 72.00 71.00 76.00 249,875 73.438 -5.26%
2014-02-12 0 0.380 0.380 0.385 0.375 0.385 25,510,000 9,704,650 0.3804 76.00 76.00 77.00 75.00 77.00 127,550 76.085 1.33%
2014-02-11 0 0.375 0.375 0.380 0.360 0.385 45,300,000 16,845,325 0.3719 75.00 75.00 76.00 72.00 77.00 226,500 74.372 -2.60%
2014-02-10 0 0.385 0.380 0.385 0.375 0.395 111,790,000 42,871,100 0.3835 77.00 76.00 77.00 75.00 79.00 558,950 76.699 8.45%
2014-02-07 0 0.355 0.355 0.365 0.345 0.375 40,445,000 14,674,825 0.3628 71.00 71.00 73.00 69.00 75.00 202,225 72.567 1.43%
2014-02-06 0 0.350 0.345 0.350 0.330 0.350 10,940,000 3,750,125 0.3428 70.00 69.00 70.00 66.00 70.00 54,700 68.558 2.94%
2014-02-05 0 0.340 0.340 0.345 0.335 0.360 16,650,000 5,701,625 0.3424 68.00 68.00 69.00 67.00 72.00 83,250 68.488 -4.23%
2014-02-04 0 0.355 0.350 0.355 0.325 0.390 52,325,000 18,921,850 0.3616 71.00 70.00 71.00 65.00 78.00 261,625 72.324 9.23%
2014-01-30 0 0.325 0.325 0.330 0.320 0.325 12,500,000 4,055,600 0.3244 65.00 65.00 66.00 64.00 65.00 62,500 64.890 0.00%
2014-01-29 0 0.325 0.325 0.330 0.315 0.325 22,360,000 7,214,125 0.3226 65.00 65.00 66.00 63.00 65.00 111,800 64.527 1.56%
2014-01-28 0 0.320 0.320 0.325 0.320 0.330 10,945,000 3,537,700 0.3232 64.00 64.00 65.00 64.00 66.00 54,725 64.645 0.00%
2014-01-27 0 0.320 0.320 0.325 0.315 0.325 22,335,000 7,166,950 0.3209 64.00 64.00 65.00 63.00 65.00 111,675 64.177 -1.54%
2014-01-24 0 0.325 0.325 0.330 0.315 0.340 20,910,000 6,828,900 0.3266 65.00 65.00 66.00 63.00 68.00 104,550 65.317 0.00%
2014-01-23 0 0.325 0.325 0.330 0.315 0.335 22,180,000 7,279,725 0.3282 65.00 65.00 66.00 63.00 67.00 110,900 65.642 4.84%
2014-01-22 0 0.310 0.310 0.315 0.310 0.330 18,235,000 5,820,775 0.3192 62.00 62.00 63.00 62.00 66.00 91,175 63.842 -4.62%
2014-01-21 0 0.325 0.320 0.325 0.320 0.340 43,520,000 14,323,200 0.3291 65.00 64.00 65.00 64.00 68.00 217,600 65.824 -5.80%
2014-01-20 0 0.345 0.345 0.350 0.335 0.365 54,225,000 19,015,050 0.3507 69.00 69.00 70.00 67.00 73.00 271,125 70.134 -1.43%
2014-01-17 0 0.350 0.345 0.350 0.310 0.355 82,390,000 27,772,100 0.3371 70.00 69.00 70.00 62.00 71.00 411,950 67.416 4.48%
2014-01-16 0 0.335 0.330 0.335 0.285 0.370 252,440,000 84,568,625 0.3350 67.00 66.00 67.00 57.00 74.00 1,262,200 67.001 17.54%
2014-01-15 0 0.285 0.285 0.290 0.280 0.290 4,605,000 1,311,425 0.2848 57.00 57.00 58.00 56.00 58.00 23,025 56.957 1.79%
2014-01-14 0 0.280 0.275 0.280 0.275 0.280 6,665,000 1,839,725 0.2760 56.00 55.00 56.00 55.00 56.00 33,325 55.206 1.82%
2014-01-13 0 0.275 0.275 0.280 0.275 0.285 2,425,000 678,200 0.2797 55.00 55.00 56.00 55.00 57.00 12,125 55.934 0.00%
2014-01-10 0 0.275 0.275 0.285 0.265 0.290 30,920,000 8,713,775 0.2818 55.00 55.00 57.00 53.00 58.00 154,600 56.363 0.00%
2014-01-09 0 0.275 0.265 0.275 0.265 0.275 9,920,000 2,705,775 0.2728 55.00 53.00 55.00 53.00 55.00 49,600 54.552 0.00%
2014-01-08 0 0.275 0.270 0.275 0.270 0.280 10,730,000 2,928,650 0.2729 55.00 54.00 55.00 54.00 56.00 53,650 54.588 1.85%
2014-01-07 0 0.270 0.270 0.275 0.270 0.275 5,665,000 1,544,750 0.2727 54.00 54.00 55.00 54.00 55.00 28,325 54.537 -1.82%
2014-01-06 0 0.275 0.270 0.275 0.270 0.280 1,805,000 499,175 0.2766 55.00 54.00 55.00 54.00 56.00 9,025 55.310 1.85%
2014-01-03 0 0.270 0.270 0.275 0.270 0.275 3,475,000 949,400 0.2732 54.00 54.00 55.00 54.00 55.00 17,375 54.642 -1.82%
2014-01-02 0 0.275 0.265 0.275 0.260 0.280 10,370,000 2,807,800 0.2708 55.00 53.00 55.00 52.00 56.00 51,850 54.152 0.00%
2013-12-31 0 0.275 0.270 0.275 0.270 0.275 5,645,000 1,537,225 0.2723 55.00 54.00 55.00 54.00 55.00 28,225 54.463 0.00%
2013-12-30 0 0.275 0.270 0.275 0.270 0.290 24,215,000 6,779,400 0.2800 55.00 54.00 55.00 54.00 58.00 121,075 55.993 -1.79%
2013-12-27 0 0.280 0.275 0.280 0.275 0.285 15,120,000 4,248,025 0.2810 56.00 55.00 56.00 55.00 57.00 75,600 56.191 0.00%
2013-12-24 0 0.280 0.275 0.280 0.280 0.285 1,690,000 473,900 0.2804 56.00 55.00 56.00 56.00 57.00 8,450 56.083 -1.75%
2013-12-23 0 0.285 0.280 0.285 0.275 0.285 1,275,000 357,925 0.2807 57.00 56.00 57.00 55.00 57.00 6,375 56.145 0.00%
2013-12-20 0 0.285 0.280 0.285 0.280 0.285 3,295,000 927,075 0.2814 57.00 56.00 57.00 56.00 57.00 16,475 56.272 0.00%
2013-12-19 0 0.285 0.280 0.285 0.280 0.285 25,190,000 7,148,425 0.2838 57.00 56.00 57.00 56.00 57.00 125,950 56.756 0.00%
2013-12-18 0 0.285 0.285 0.290 0.280 0.290 12,665,000 3,616,675 0.2856 57.00 57.00 58.00 56.00 58.00 63,325 57.113 1.79%
2013-12-17 0 0.280 0.275 0.280 0.270 0.285 9,715,000 2,716,175 0.2796 56.00 55.00 56.00 54.00 57.00 48,575 55.917 0.00%
2013-12-16 0 0.280 0.275 0.285 0.275 0.285 3,615,000 1,006,375 0.2784 56.00 55.00 57.00 55.00 57.00 18,075 55.678 0.00%
2013-12-13 0 0.280 0.270 0.280 0.270 0.290 11,435,000 3,156,550 0.2760 56.00 54.00 56.00 54.00 58.00 57,175 55.209 0.00%
2013-12-12 0 0.280 0.275 0.285 0.280 0.290 14,690,000 4,175,650 0.2843 56.00 55.00 57.00 56.00 58.00 73,450 56.850 -1.75%
2013-12-11 0 0.285 0.285 0.290 0.285 0.290 5,065,000 1,467,325 0.2897 57.00 57.00 58.00 57.00 58.00 25,325 57.940 -3.39%
2013-12-10 0 0.295 0.290 0.295 0.290 0.295 3,590,000 1,046,550 0.2915 59.00 58.00 59.00 58.00 59.00 17,950 58.304 1.72%
2013-12-09 0 0.290 0.290 0.295 0.285 0.290 5,270,000 1,527,800 0.2899 58.00 58.00 59.00 57.00 58.00 26,350 57.981 0.00%
2013-12-06 0 0.290 0.285 0.290 0.285 0.290 2,425,000 700,150 0.2887 58.00 57.00 58.00 57.00 58.00 12,125 57.744 1.75%
2013-12-05 0 0.285 0.280 0.285 0.280 0.290 6,675,000 1,885,375 0.2825 57.00 56.00 57.00 56.00 58.00 33,375 56.491 0.00%
2013-12-04 0 0.285 0.285 0.290 0.285 0.295 7,575,000 2,170,525 0.2865 57.00 57.00 58.00 57.00 59.00 37,875 57.308 -3.39%
2013-12-03 0 0.295 0.295 0.300 0.290 0.300 5,625,000 1,643,050 0.2921 59.00 59.00 60.00 58.00 60.00 28,125 58.420 -1.67%
2013-12-02 0 0.300 0.295 0.300 0.290 0.300 4,850,000 1,430,425 0.2949 60.00 59.00 60.00 58.00 60.00 24,250 58.987 0.00%
2013-11-29 0 0.300 0.295 0.300 0.275 0.305 25,300,000 7,403,725 0.2926 60.00 59.00 60.00 55.00 61.00 126,500 58.527 1.69%
2013-11-28 0 0.295 0.295 0.300 0.290 0.315 61,595,000 18,857,725 0.3062 59.00 59.00 60.00 58.00 63.00 307,975 61.231 0.00%
2013-11-27 0 0.295 0.290 0.295 0.285 0.310 27,445,000 8,189,475 0.2984 59.00 58.00 59.00 57.00 62.00 137,225 59.679 1.72%
2013-11-26 0 0.290 0.285 0.290 0.285 0.290 3,350,000 958,750 0.2862 58.00 57.00 58.00 57.00 58.00 16,750 57.239 -1.69%
2013-11-25 0 0.295 0.285 0.295 0.275 0.295 36,725,000 10,531,125 0.2868 59.00 57.00 59.00 55.00 59.00 183,625 57.351 5.36%
2013-11-22 0 0.280 0.280 0.285 0.280 0.300 28,930,000 8,486,000 0.2933 56.00 56.00 57.00 56.00 60.00 144,650 58.666 -1.75%
2013-11-21 0 0.285 0.285 0.290 0.260 0.295 51,000,000 14,513,750 0.2846 57.00 57.00 58.00 52.00 59.00 255,000 56.917 9.62%
2013-11-20 0 0.260 0.260 0.265 0.250 0.265 15,205,000 3,914,025 0.2574 52.00 52.00 53.00 50.00 53.00 76,025 51.483 -1.89%
2013-11-19 0 0.265 0.260 0.265 0.260 0.280 13,105,000 3,498,325 0.2669 53.00 52.00 53.00 52.00 56.00 65,525 53.389 -3.64%
2013-11-18 0 0.275 0.275 0.280 0.275 0.285 7,415,000 2,062,625 0.2782 55.00 55.00 56.00 55.00 57.00 37,075 55.634 -1.79%
2013-11-15 0 0.280 0.280 0.285 0.280 0.290 10,565,000 3,039,025 0.2877 56.00 56.00 57.00 56.00 58.00 52,825 57.530 0.00%
2013-11-14 0 0.280 0.280 0.285 0.280 0.290 9,230,000 2,620,325 0.2839 56.00 56.00 57.00 56.00 58.00 46,150 56.778 -1.75%
2013-11-13 0 0.285 0.285 0.290 0.280 0.285 17,020,000 4,829,350 0.2837 57.00 57.00 58.00 56.00 57.00 85,100 56.749 0.00%
2013-11-12 0 0.285 0.280 0.290 0.285 0.305 48,730,000 14,386,575 0.2952 57.00 56.00 58.00 57.00 61.00 243,650 59.046 -1.72%
2013-11-11 0 0.290 0.280 0.285 0.280 0.290 8,370,000 2,393,700 0.2860 58.00 56.00 57.00 56.00 58.00 41,850 57.197 1.75%
2013-11-08 0 0.285 0.280 0.285 0.280 0.285 5,655,000 1,600,950 0.2831 57.00 56.00 57.00 56.00 57.00 28,275 56.621 0.00%
2013-11-07 0 0.285 0.285 0.290 0.280 0.295 8,895,000 2,555,625 0.2873 57.00 57.00 58.00 56.00 59.00 44,475 57.462 -1.72%
2013-11-06 0 0.290 0.290 0.295 0.270 0.300 55,090,000 15,737,050 0.2857 58.00 58.00 59.00 54.00 60.00 275,450 57.132 9.43%
2013-11-05 0 0.265 0.260 0.265 0.260 0.270 15,225,000 3,985,100 0.2617 53.00 52.00 53.00 52.00 54.00 76,125 52.349 0.00%
2013-11-04 0 0.265 0.260 0.265 0.255 0.295 71,515,000 19,184,375 0.2683 53.00 52.00 53.00 51.00 59.00 357,575 53.651 -10.17%
2013-11-01 0 0.295 0.295 0.300 0.295 0.310 15,365,000 4,599,250 0.2993 59.00 59.00 60.00 59.00 62.00 76,825 59.867 -3.28%
2013-10-31 0 0.305 0.300 0.305 0.295 0.320 55,520,000 17,141,100 0.3087 61.00 60.00 61.00 59.00 64.00 277,600 61.747 1.67%
2013-10-30 0 0.300 0.300 0.305 0.290 0.325 107,925,000 33,596,125 0.3113 60.00 60.00 61.00 58.00 65.00 539,625 62.258 3.45%
2013-10-29 0 0.290 0.285 0.290 0.275 0.290 19,805,000 5,609,750 0.2832 58.00 57.00 58.00 55.00 58.00 99,025 56.650 5.45%
2013-10-28 0 0.275 0.270 0.280 0.270 0.285 47,765,000 13,366,050 0.2798 55.00 54.00 56.00 54.00 57.00 238,825 55.966 -1.79%
2013-10-25 0 0.280 0.275 0.280 0.275 0.285 40,875,000 11,426,725 0.2796 56.00 55.00 56.00 55.00 57.00 204,375 55.911 0.00%
2013-10-24 0 0.280 0.275 0.280 0.270 0.285 22,975,000 6,371,125 0.2773 56.00 55.00 56.00 54.00 57.00 114,875 55.461 -1.75%
2013-10-23 0 0.285 0.280 0.285 0.275 0.285 21,245,000 5,932,950 0.2793 57.00 56.00 57.00 55.00 57.00 106,225 55.853 1.79%
2013-10-22 0 0.280 0.275 0.280 0.275 0.295 31,805,000 9,008,325 0.2832 56.00 55.00 56.00 55.00 59.00 159,025 56.647 -3.45%
2013-10-21 0 0.290 0.285 0.290 0.280 0.305 54,025,000 15,813,825 0.2927 58.00 57.00 58.00 56.00 61.00 270,125 58.543 -3.33%
2013-10-18 0 0.300 0.290 0.300 0.280 0.300 28,040,000 8,124,475 0.2897 60.00 58.00 60.00 56.00 60.00 140,200 57.949 0.00%
2013-10-17 0 0.300 0.295 0.300 0.290 0.310 37,770,000 11,270,150 0.2984 60.00 59.00 60.00 58.00 62.00 188,850 59.678 0.00%
2013-10-16 0 0.300 0.295 0.300 0.270 0.310 69,905,000 20,649,800 0.2954 60.00 59.00 60.00 54.00 62.00 349,525 59.080 9.09%
2013-10-15 0 0.275 0.270 0.275 0.237 0.280 105,030,000 26,850,790 0.2556 55.00 54.00 55.00 47.40 56.00 525,150 51.130 18.53%
2013-10-11 0 0.232 0.232 0.235 0.222 0.236 23,795,000 5,521,055 0.2320 46.40 46.40 47.00 44.40 47.20 118,975 46.405 4.98%
2013-10-10 0 0.221 0.221 0.224 0.220 0.226 33,880,000 7,582,365 0.2238 44.20 44.20 44.80 44.00 45.20 169,400 44.760 0.91%
2013-10-09 0 0.219 0.219 0.220 0.215 0.224 15,815,000 3,470,740 0.2195 43.80 43.80 44.00 43.00 44.80 79,075 43.892 -2.67%
2013-10-08 0 0.225 0.225 0.226 0.221 0.233 33,655,000 7,584,730 0.2254 45.00 45.00 45.20 44.20 46.60 168,275 45.073 -1.32%
2013-10-07 0 0.228 0.226 0.228 0.223 0.239 36,845,000 8,520,210 0.2312 45.60 45.20 45.60 44.60 47.80 184,225 46.249 -0.44%
2013-10-04 0 0.229 0.226 0.229 0.220 0.240 33,485,000 7,597,455 0.2269 45.80 45.20 45.80 44.00 48.00 167,425 45.378 -2.14%
2013-10-03 0 0.234 0.234 0.235 0.213 0.238 51,330,000 11,943,575 0.2327 46.80 46.80 47.00 42.60 47.60 256,650 46.536 8.33%
2013-10-02 0 0.216 0.216 0.220 0.200 0.249 55,575,000 12,932,730 0.2327 43.20 43.20 44.00 40.00 49.80 277,875 46.542 0.00%
2013-09-30 0 0.216 0.213 0.219 0.198 0.260 64,720,000 14,687,770 0.2269 43.20 42.60 43.80 39.60 52.00 323,600 45.389 14.89%
2013-09-27 0 0.188 0.184 0.188 0.180 0.195 30,800,000 5,726,870 0.1859 37.60 36.80 37.60 36.00 39.00 154,000 37.187 6.21%
2013-09-26 0 0.177 0.176 0.180 0.163 0.182 33,305,000 5,897,865 0.1771 35.40 35.20 36.00 32.60 36.40 166,525 35.417 9.26%
2013-09-25 0 0.162 0.161 0.162 0.157 0.163 13,455,000 2,170,610 0.1613 32.40 32.20 32.40 31.40 32.60 67,275 32.265 1.25%
2013-09-24 0 0.160 0.157 0.160 0.159 0.161 3,870,000 620,015 0.1602 32.00 31.40 32.00 31.80 32.20 19,350 32.042 -1.23%
2013-09-23 0 0.162 0.157 0.162 0.160 0.162 8,605,000 1,379,010 0.1603 32.40 31.40 32.40 32.00 32.40 43,025 32.051 1.25%
2013-09-19 0 0.160 0.158 0.160 0.157 0.160 1,375,000 219,635 0.1597 32.00 31.60 32.00 31.40 32.00 6,875 31.947 0.00%
2013-09-18 0 0.160 0.158 0.160 0.159 0.161 9,095,000 1,454,510 0.1599 32.00 31.60 32.00 31.80 32.20 45,475 31.985 0.63%
2013-09-17 0 0.159 0.157 0.159 0.156 0.160 2,625,000 418,690 0.1595 31.80 31.40 31.80 31.20 32.00 13,125 31.900 -0.63%
2013-09-16 0 0.160 0.156 0.160 0.156 0.160 4,375,000 686,575 0.1569 32.00 31.20 32.00 31.20 32.00 21,875 31.386 0.00%
2013-09-13 0 0.160 0.157 0.160 0.158 0.160 1,745,000 276,885 0.1587 32.00 31.40 32.00 31.60 32.00 8,725 31.735 0.00%
2013-09-12 0 0.160 0.159 0.160 0.159 0.160 5,780,000 919,840 0.1591 32.00 31.80 32.00 31.80 32.00 28,900 31.828 0.63%
2013-09-11 0 0.159 0.159 0.160 0.157 0.160 1,465,000 233,705 0.1595 31.80 31.80 32.00 31.40 32.00 7,325 31.905 -0.63%
2013-09-10 0 0.160 0.159 0.161 0.159 0.161 3,195,000 510,545 0.1598 32.00 31.80 32.20 31.80 32.20 15,975 31.959 0.63%
2013-09-09 0 0.159 0.156 0.159 0.157 0.162 2,670,000 421,460 0.1579 31.80 31.20 31.80 31.40 32.40 13,350 31.570 -2.45%
2013-09-06 0 0.163 0.158 0.163 0.158 0.163 1,760,000 281,125 0.1597 32.60 31.60 32.60 31.60 32.60 8,800 31.946 0.00%
2013-09-05 0 0.163 0.158 0.163 0.157 0.163 1,750,000 279,995 0.1600 32.60 31.60 32.60 31.40 32.60 8,750 31.999 0.62%
2013-09-04 0 0.162 0.158 0.163 0.158 0.162 3,865,000 619,810 0.1604 32.40 31.60 32.60 31.60 32.40 19,325 32.073 0.62%
2013-09-03 0 0.161 0.157 0.161 0.157 0.161 1,355,000 214,455 0.1583 32.20 31.40 32.20 31.40 32.20 6,775 31.654 -0.62%
2013-09-02 0 0.162 0.158 0.162 0.155 0.162 12,795,000 2,010,225 0.1571 32.40 31.60 32.40 31.00 32.40 63,975 31.422 -0.61%
2013-08-30 0 0.163 0.156 0.163 0.160 0.163 2,345,000 376,830 0.1607 32.60 31.20 32.60 32.00 32.60 11,725 32.139 1.88%
2013-08-29 0 0.160 0.155 0.160 0.159 0.160 610,000 97,595 0.1600 32.00 31.00 32.00 31.80 32.00 3,050 31.998 -1.23%
2013-08-28 0 0.162 0.158 0.162 0.159 0.162 4,095,000 654,935 0.1599 32.40 31.60 32.40 31.80 32.40 20,475 31.987 -0.61%
2013-08-27 0 0.163 0.160 0.163 0.156 0.163 6,320,000 1,012,585 0.1602 32.60 32.00 32.60 31.20 32.60 31,600 32.044 5.84%
2013-08-26 0 0.154 0.153 0.154 0.154 0.159 2,285,000 354,500 0.1551 30.80 30.60 30.80 30.80 31.80 11,425 31.028 -3.14%
2013-08-23 0 0.159 0.157 0.159 0.156 0.160 2,130,000 338,220 0.1588 31.80 31.40 31.80 31.20 32.00 10,650 31.758 -0.63%
2013-08-22 0 0.160 0.156 0.160 0.159 0.160 5,240,000 836,170 0.1596 32.00 31.20 32.00 31.80 32.00 26,200 31.915 0.00%
2013-08-21 0 0.160 0.156 0.160 0.159 0.161 1,220,000 194,995 0.1598 32.00 31.20 32.00 31.80 32.20 6,100 31.966 -1.84%
2013-08-20 0 0.163 0.157 0.163 0.152 0.163 9,260,000 1,476,005 0.1594 32.60 31.40 32.60 30.40 32.60 46,300 31.879 1.88%
2013-08-19 0 0.160 0.155 0.160 0.156 0.161 440,000 69,705 0.1584 32.00 31.00 32.00 31.20 32.20 2,200 31.684 0.63%
2013-08-16 0 0.159 0.155 0.159 0.155 0.159 4,310,000 670,490 0.1556 31.80 31.00 31.80 31.00 31.80 21,550 31.113 -0.63%
2013-08-15 0 0.160 0.158 0.160 0.156 0.161 265,000 41,905 0.1581 32.00 31.60 32.00 31.20 32.20 1,325 31.626 -1.84%
2013-08-13 0 0.163 0.156 0.163 0.160 0.163 1,650,000 266,410 0.1615 32.60 31.20 32.60 32.00 32.60 8,250 32.292 0.00%
2013-08-12 0 0.163 0.156 0.163 0.148 0.163 12,685,000 1,977,865 0.1559 32.60 31.20 32.60 29.60 32.60 63,425 31.184 1.88%
2013-08-09 0 0.160 0.159 0.160 0.156 0.160 510,000 81,015 0.1589 32.00 31.80 32.00 31.20 32.00 2,550 31.771 0.00%
2013-08-08 0 0.160 0.155 0.160 0.159 0.160 3,365,000 535,040 0.1590 32.00 31.00 32.00 31.80 32.00 16,825 31.800 1.27%
2013-08-07 0 0.158 0.156 0.158 0.154 0.160 3,840,000 598,270 0.1558 31.60 31.20 31.60 30.80 32.00 19,200 31.160 -1.25%
2013-08-06 0 0.160 0.156 0.160 0.155 0.160 3,250,000 514,515 0.1583 32.00 31.20 32.00 31.00 32.00 16,250 31.662 -1.84%
2013-08-05 0 0.163 0.156 0.163 0.151 0.164 6,020,000 950,290 0.1579 32.60 31.20 32.60 30.20 32.80 30,100 31.571 3.16%
2013-08-02 0 0.158 0.156 0.158 0.149 0.160 1,950,000 295,030 0.1513 31.60 31.20 31.60 29.80 32.00 9,750 30.259 -1.25%
2013-08-01 0 0.160 0.154 0.160 0.158 0.160 3,355,000 531,080 0.1583 32.00 30.80 32.00 31.60 32.00 16,775 31.659 0.00%
2013-07-31 0 0.160 0.157 0.160 0.157 0.160 250,000 39,550 0.1582 32.00 31.40 32.00 31.40 32.00 1,250 31.640 1.91%
2013-07-30 0 0.157 0.157 0.160 0.157 0.162 9,990,000 1,596,565 0.1598 31.40 31.40 32.00 31.40 32.40 49,950 31.963 -2.48%
2013-07-29 0 0.161 0.159 0.161 0.161 0.161 325,000 51,925 0.1598 32.20 31.80 32.20 32.20 32.20 1,625 31.954 0.00%
2013-07-26 0 0.161 0.160 0.161 0.161 0.162 205,000 33,020 0.1611 32.20 32.00 32.20 32.20 32.40 1,025 32.215 -1.23%
2013-07-25 0 0.163 0.160 0.163 0.160 0.163 3,775,000 611,425 0.1620 32.60 32.00 32.60 32.00 32.60 18,875 32.393 0.62%
2013-07-24 0 0.162 0.162 0.163 0.162 0.162 6,050,000 980,100 0.1620 32.40 32.40 32.60 32.40 32.40 30,250 32.400 0.00%
2013-07-23 0 0.162 0.158 0.162 0.161 0.162 305,000 49,160 0.1612 32.40 31.60 32.40 32.20 32.40 1,525 32.236 0.62%
2013-07-22 0 0.161 0.158 0.161 0.155 0.161 2,425,000 381,955 0.1575 32.20 31.60 32.20 31.00 32.20 12,125 31.501 0.00%
2013-07-19 0 0.161 0.159 0.161 0.160 0.162 2,755,000 441,480 0.1602 32.20 31.80 32.20 32.00 32.40 13,775 32.049 -1.23%
2013-07-18 0 0.163 0.160 0.163 0.160 0.163 7,230,000 1,169,780 0.1618 32.60 32.00 32.60 32.00 32.60 36,150 32.359 -0.61%
2013-07-17 0 0.164 0.161 0.164 0.160 0.164 4,870,000 788,570 0.1619 32.80 32.20 32.80 32.00 32.80 24,350 32.385 0.00%
2013-07-16 0 0.164 0.160 0.163 0.160 0.164 5,345,000 864,885 0.1618 32.80 32.00 32.60 32.00 32.80 26,725 32.362 0.61%
2013-07-15 0 0.163 0.160 0.163 0.159 0.163 9,985,000 1,604,685 0.1607 32.60 32.00 32.60 31.80 32.60 49,925 32.142 -1.21%
2013-07-12 0 0.165 0.162 0.165 0.162 0.165 2,710,000 442,465 0.1633 33.00 32.40 33.00 32.40 33.00 13,550 32.654 0.61%
2013-07-11 0 0.164 0.161 0.163 0.160 0.165 5,155,000 840,960 0.1631 32.80 32.20 32.60 32.00 33.00 25,775 32.627 -0.61%
2013-07-10 0 0.165 0.160 0.165 0.160 0.165 10,510,000 1,712,605 0.1630 33.00 32.00 33.00 32.00 33.00 52,550 32.590 -0.60%
2013-07-09 0 0.166 0.160 0.166 0.159 0.166 7,920,000 1,293,870 0.1634 33.20 32.00 33.20 31.80 33.20 39,600 32.673 1.84%
2013-07-08 0 0.163 0.159 0.163 0.159 0.164 6,400,000 1,028,340 0.1607 32.60 31.80 32.60 31.80 32.80 32,000 32.136 -1.21%
2013-07-05 0 0.165 0.158 0.166 0.158 0.166 4,745,000 776,235 0.1636 33.00 31.60 33.20 31.60 33.20 23,725 32.718 1.23%
2013-07-04 0 0.163 0.156 0.163 0.154 0.164 5,990,000 951,900 0.1589 32.60 31.20 32.60 30.80 32.80 29,950 31.783 0.00%
2013-07-03 0 0.163 0.157 0.162 0.157 0.163 4,680,000 741,875 0.1585 32.60 31.40 32.40 31.40 32.60 23,400 31.704 -1.81%
2013-07-02 0 0.166 0.158 0.166 0.156 0.166 8,935,000 1,443,620 0.1616 33.20 31.60 33.20 31.20 33.20 44,675 32.314 0.00%
2013-06-28 0 0.166 0.160 0.166 0.160 0.166 5,400,000 879,985 0.1630 33.20 32.00 33.20 32.00 33.20 27,000 32.592 1.84%
2013-06-27 0 0.163 0.160 0.164 0.158 0.163 4,500,000 719,205 0.1598 32.60 32.00 32.80 31.60 32.60 22,500 31.965 -1.21%
2013-06-26 0 0.165 0.165 0.166 0.155 0.165 10,005,000 1,592,240 0.1591 33.00 33.00 33.20 31.00 33.00 50,025 31.829 0.61%
2013-06-25 0 0.164 0.156 0.164 0.150 0.164 6,990,000 1,116,695 0.1598 32.80 31.20 32.80 30.00 32.80 34,950 31.951 -0.61%
2013-06-24 0 0.165 0.154 0.165 0.155 0.165 10,915,000 1,760,205 0.1613 33.00 30.80 33.00 31.00 33.00 54,575 32.253 0.61%
2013-06-21 0 0.164 0.161 0.164 0.157 0.164 7,390,000 1,191,555 0.1612 32.80 32.20 32.80 31.40 32.80 36,950 32.248 0.61%
2013-06-20 0 0.163 0.156 0.165 0.156 0.165 14,180,000 2,269,160 0.1600 32.60 31.20 33.00 31.20 33.00 70,900 32.005 2.52%
2013-06-19 0 0.159 0.155 0.159 0.158 0.161 7,380,000 1,177,605 0.1596 31.80 31.00 31.80 31.60 32.20 36,900 31.913 -1.24%
2013-06-18 0 0.161 0.158 0.161 0.158 0.161 3,370,000 534,985 0.1587 32.20 31.60 32.20 31.60 32.20 16,850 31.750 0.63%
2013-06-17 0 0.160 0.158 0.160 0.140 0.164 2,715,000 433,500 0.1597 32.00 31.60 32.00 28.00 32.80 13,575 31.934 0.63%
2013-06-14 0 0.159 0.159 0.163 0.159 0.159 1,725,000 274,275 0.1590 31.80 31.80 32.60 31.80 31.80 8,625 31.800 0.00%
2013-06-13 0 0.159 0.159 0.162 0.159 0.162 1,385,000 220,365 0.1591 31.80 31.80 32.40 31.80 32.40 6,925 31.822 -0.63%
2013-06-11 0 0.160 0.159 0.163 0.160 0.160 985,000 157,600 0.1600 32.00 31.80 32.60 32.00 32.00 4,925 32.000 0.00%
2013-06-10 0 0.160 0.160 0.163 0.160 0.161 2,110,000 338,710 0.1605 32.00 32.00 32.60 32.00 32.20 10,550 32.105 -3.61%
2013-06-07 0 0.166 0.160 0.166 0.160 0.166 805,000 132,865 0.1650 33.20 32.00 33.20 32.00 33.20 4,025 33.010 3.75%
2013-06-06 0 0.160 0.160 0.165 0.160 0.163 5,760,000 926,920 0.1609 32.00 32.00 33.00 32.00 32.60 28,800 32.185 -1.23%
2013-06-05 0 0.162 0.162 0.165 0.160 0.166 1,280,000 210,785 0.1647 32.40 32.40 33.00 32.00 33.20 6,400 32.935 1.25%
2013-06-04 0 0.160 0.160 0.164 0.160 0.164 515,000 83,380 0.1619 32.00 32.00 32.80 32.00 32.80 2,575 32.381 0.00%
2013-06-03 0 0.160 0.160 0.166 0.160 0.166 7,330,000 1,180,325 0.1610 32.00 32.00 33.20 32.00 33.20 36,650 32.205 -3.61%
2013-05-31 0 0.166 0.165 0.166 0.165 0.166 2,065,000 341,555 0.1654 33.20 33.00 33.20 33.00 33.20 10,325 33.080 3.11%
2013-05-30 0 0.161 0.161 0.166 0.161 0.166 105,000 16,960 0.1615 32.20 32.20 33.20 32.20 33.20 525 32.305 -3.01%
2013-05-29 0 0.166 0.162 0.166 0.166 0.166 100,000 16,600 0.1660 33.20 32.40 33.20 33.20 33.20 500 33.200 1.84%
2013-05-28 0 0.163 0.163 0.166 0.159 0.166 3,910,000 637,230 0.1630 32.60 32.60 33.20 31.80 33.20 19,550 32.595 1.88%
2013-05-27 0 0.160 0.159 0.160 0.158 0.160 3,840,000 611,240 0.1592 32.00 31.80 32.00 31.60 32.00 19,200 31.835 -1.23%
2013-05-24 0 0.162 0.160 0.162 0.160 0.162 2,670,000 431,480 0.1616 32.40 32.00 32.40 32.00 32.40 13,350 32.321 1.25%
2013-05-23 0 0.160 0.160 0.163 0.160 0.163 10,305,000 1,657,500 0.1608 32.00 32.00 32.60 32.00 32.60 51,525 32.169 -1.23%
2013-05-22 0 0.162 0.162 0.164 0.162 0.163 2,665,000 431,620 0.1620 32.40 32.40 32.80 32.40 32.60 13,325 32.392 0.62%
2013-05-21 0 0.161 0.160 0.164 0.161 0.164 6,645,000 1,078,155 0.1623 32.20 32.00 32.80 32.20 32.80 33,225 32.450 -1.23%
2013-05-20 0 0.163 0.162 0.164 0.160 0.165 5,110,000 828,710 0.1622 32.60 32.40 32.80 32.00 33.00 25,550 32.435 -1.21%
2013-05-16 0 0.165 0.159 0.165 0.160 0.167 4,940,000 803,640 0.1627 33.00 31.80 33.00 32.00 33.40 24,700 32.536 -1.79%
2013-05-15 0 0.168 0.158 0.167 0.158 0.169 8,390,000 1,373,290 0.1637 33.60 31.60 33.40 31.60 33.80 41,950 32.736 0.00%
2013-05-14 0 0.168 0.168 0.170 0.168 0.172 640,000 108,220 0.1691 33.60 33.60 34.00 33.60 34.40 3,200 33.819 -1.18%
2013-05-13 0 0.170 0.169 0.170 0.164 0.172 17,720,000 2,975,955 0.1679 34.00 33.80 34.00 32.80 34.40 88,600 33.589 3.66%
2013-05-10 0 0.164 0.159 0.164 0.159 0.165 2,395,000 390,235 0.1629 32.80 31.80 32.80 31.80 33.00 11,975 32.587 -0.61%
2013-05-09 0 0.165 0.157 0.165 0.157 0.165 2,355,000 373,580 0.1586 33.00 31.40 33.00 31.40 33.00 11,775 31.727 3.77%
2013-05-08 0 0.159 0.158 0.159 0.154 0.161 12,495,000 1,959,640 0.1568 31.80 31.60 31.80 30.80 32.20 62,475 31.367 -0.63%
2013-05-07 0 0.160 0.160 0.162 0.160 0.165 6,125,000 989,610 0.1616 32.00 32.00 32.40 32.00 33.00 30,625 32.314 -2.44%
2013-05-06 0 0.164 0.162 0.164 0.160 0.165 1,595,000 256,985 0.1611 32.80 32.40 32.80 32.00 33.00 7,975 32.224 1.86%
2013-05-03 0 0.161 0.161 0.165 0.161 0.166 7,610,000 1,246,655 0.1638 32.20 32.20 33.00 32.20 33.20 38,050 32.764 -2.42%
2013-05-02 0 0.165 0.163 0.165 0.162 0.166 3,955,000 645,825 0.1633 33.00 32.60 33.00 32.40 33.20 19,775 32.659 -0.60%
2013-04-30 0 0.166 0.163 0.166 0.163 0.167 2,325,000 380,605 0.1637 33.20 32.60 33.20 32.60 33.40 11,625 32.740 -0.60%
2013-04-29 0 0.167 0.166 0.167 0.168 0.168 180,000 30,240 0.1680 33.40 33.20 33.40 33.60 33.60 900 33.600 0.00%
2013-04-26 0 0.167 0.165 0.167 0.163 0.167 2,900,000 476,920 0.1645 33.40 33.00 33.40 32.60 33.40 14,500 32.891 -1.18%
2013-04-25 0 0.169 0.166 0.170 0.166 0.169 2,010,000 336,810 0.1676 33.80 33.20 34.00 33.20 33.80 10,050 33.513 -0.59%
2013-04-24 0 0.170 0.169 0.170 0.164 0.170 3,000,000 498,860 0.1663 34.00 33.80 34.00 32.80 34.00 15,000 33.257 1.19%
2013-04-23 0 0.168 0.168 0.170 0.168 0.172 1,555,000 264,490 0.1701 33.60 33.60 34.00 33.60 34.40 7,775 34.018 0.60%
2013-04-22 0 0.167 0.167 0.170 0.166 0.167 160,000 26,670 0.1667 33.40 33.40 34.00 33.20 33.40 800 33.338 0.00%
2013-04-19 0 0.167 0.168 0.169 0.166 0.169 505,000 84,675 0.1677 33.40 33.60 33.80 33.20 33.80 2,525 33.535 0.60%
2013-04-18 0 0.166 0.166 0.170 0.165 0.168 2,500,000 417,130 0.1669 33.20 33.20 34.00 33.00 33.60 12,500 33.370 0.61%
2013-04-17 0 0.165 0.163 0.169 0.164 0.170 3,110,000 520,280 0.1673 33.00 32.60 33.80 32.80 34.00 15,550 33.459 -2.94%
2013-04-16 0 0.170 0.170 0.172 0.170 0.170 195,000 33,150 0.1700 34.00 34.00 34.40 34.00 34.00 975 34.000 -1.73%
2013-04-15 0 0.173 0.168 0.173 0.168 0.174 500,000 85,505 0.1710 34.60 33.60 34.60 33.60 34.80 2,500 34.202 -0.57%
2013-04-12 0 0.174 0.168 0.177 0.174 0.177 60,000 10,470 0.1745 34.80 33.60 35.40 34.80 35.40 300 34.900 3.57%
2013-04-11 0 0.168 0.168 0.175 0.165 0.177 395,000 65,905 0.1668 33.60 33.60 35.00 33.00 35.40 1,975 33.370 -3.45%
2013-04-10 0 0.174 0.172 0.174 0.168 0.175 1,005,000 172,835 0.1720 34.80 34.40 34.80 33.60 35.00 5,025 34.395 3.57%
2013-04-09 0 0.168 0.167 0.168 0.167 0.168 420,000 70,260 0.1673 33.60 33.40 33.60 33.40 33.60 2,100 33.457 1.20%
2013-04-08 0 0.166 0.166 0.170 0.163 0.163 345,000 56,235 0.1630 33.20 33.20 34.00 32.60 32.60 1,725 32.600 1.22%
2013-04-05 0 0.164 0.164 0.166 0.160 0.166 1,215,000 199,460 0.1642 32.80 32.80 33.20 32.00 33.20 6,075 32.833 -4.09%
2013-04-03 0 0.171 0.171 0.174 0.171 0.174 2,255,000 389,845 0.1729 34.20 34.20 34.80 34.20 34.80 11,275 34.576 -3.39%
2013-04-02 0 0.177 0.176 0.177 0.176 0.182 3,510,000 621,530 0.1771 35.40 35.20 35.40 35.20 36.40 17,550 35.415 -1.67%
2013-03-28 0 0.180 0.178 0.180 0.177 0.182 3,340,000 603,310 0.1806 36.00 35.60 36.00 35.40 36.40 16,700 36.126 -0.55%
2013-03-27 0 0.181 0.179 0.181 0.178 0.181 2,135,000 383,180 0.1795 36.20 35.80 36.20 35.60 36.20 10,675 35.895 1.69%
2013-03-26 0 0.178 0.178 0.183 0.178 0.183 8,225,000 1,479,985 0.1799 35.60 35.60 36.60 35.60 36.60 41,125 35.987 -2.73%
2013-03-25 0 0.183 0.182 0.183 0.180 0.185 15,345,000 2,810,700 0.1832 36.60 36.40 36.60 36.00 37.00 76,725 36.633 0.00%
2013-03-22 0 0.183 0.181 0.183 0.181 0.185 3,315,000 609,055 0.1837 36.60 36.20 36.60 36.20 37.00 16,575 36.745 0.55%
2013-03-21 0 0.182 0.181 0.182 0.180 0.182 3,130,000 566,220 0.1809 36.40 36.20 36.40 36.00 36.40 15,650 36.180 -1.62%
2013-03-20 0 0.185 0.181 0.185 0.181 0.185 4,060,000 743,920 0.1832 37.00 36.20 37.00 36.20 37.00 20,300 36.646 1.09%
2013-03-19 0 0.183 0.183 0.185 0.179 0.188 2,055,000 370,975 0.1805 36.60 36.60 37.00 35.80 37.60 10,275 36.105 2.23%
2013-03-18 0 0.179 0.179 0.180 0.179 0.182 5,830,000 1,055,540 0.1811 35.80 35.80 36.00 35.80 36.40 29,150 36.211 -1.10%
2013-03-15 0 0.181 0.181 0.184 0.180 0.181 350,000 63,180 0.1805 36.20 36.20 36.80 36.00 36.20 1,750 36.103 0.56%
2013-03-14 0 0.180 0.177 0.181 0.175 0.180 2,840,000 503,685 0.1774 36.00 35.40 36.20 35.00 36.00 14,200 35.471 0.56%
2013-03-13 0 0.179 0.179 0.181 0.177 0.185 6,255,000 1,137,205 0.1818 35.80 35.80 36.20 35.40 37.00 31,275 36.361 -3.24%
2013-03-12 0 0.185 0.181 0.185 0.180 0.185 7,160,000 1,318,710 0.1842 37.00 36.20 37.00 36.00 37.00 35,800 36.835 0.00%
2013-03-11 0 0.185 0.183 0.185 0.181 0.186 3,465,000 637,180 0.1839 37.00 36.60 37.00 36.20 37.20 17,325 36.778 -0.54%
2013-03-08 0 0.186 0.186 0.189 0.185 0.192 8,040,000 1,512,260 0.1881 37.20 37.20 37.80 37.00 38.40 40,200 37.618 -3.63%
2013-03-07 0 0.193 0.191 0.195 0.190 0.207 22,590,000 4,437,605 0.1964 38.60 38.20 39.00 38.00 41.40 112,950 39.288 -3.98%
2013-03-06 0 0.201 0.198 0.200 0.169 0.204 87,460,000 16,658,955 0.1905 40.20 39.60 40.00 33.80 40.80 437,300 38.095 20.36%
2013-03-05 0 0.167 0.164 0.167 0.160 0.167 32,590,000 5,374,975 0.1649 33.40 32.80 33.40 32.00 33.40 162,950 32.985 1.83%
2013-03-04 0 0.164 0.164 0.165 0.164 0.164 10,100,000 1,656,400 0.1640 32.80 32.80 33.00 32.80 32.80 50,500 32.800 0.00%
2013-03-01 0 0.164 0.162 0.165 0.164 0.165 2,710,000 445,330 0.1643 32.80 32.40 33.00 32.80 33.00 13,550 32.866 1.23%
2013-02-28 0 0.162 0.162 0.165 0.160 0.162 4,195,000 673,630 0.1606 32.40 32.40 33.00 32.00 32.40 20,975 32.116 1.25%
2013-02-27 0 0.160 0.160 0.162 0.160 0.162 14,415,000 2,306,410 0.1600 32.00 32.00 32.40 32.00 32.40 72,075 32.000 0.00%
2013-02-26 0 0.160 0.151 0.160 0.158 0.160 1,270,000 202,080 0.1591 32.00 30.20 32.00 31.60 32.00 6,350 31.824 -0.62%
2013-02-25 0 0.161 0.155 0.161 0.160 0.161 2,810,000 446,410 0.1589 32.20 31.00 32.20 32.00 32.20 14,050 31.773 -0.62%
2013-02-22 0 0.162 0.159 0.162 0.155 0.162 1,780,000 277,940 0.1561 32.40 31.80 32.40 31.00 32.40 8,900 31.229 1.89%
2013-02-21 0 0.159 0.159 0.160 0.157 0.165 3,950,000 627,310 0.1588 31.80 31.80 32.00 31.40 33.00 19,750 31.763 -0.63%
2013-02-20 0 0.160 0.160 0.163 0.160 0.160 1,160,000 185,600 0.1600 32.00 32.00 32.60 32.00 32.00 5,800 32.000 0.00%
2013-02-19 0 0.160 0.160 0.163 0.160 0.163 1,160,000 186,330 0.1606 32.00 32.00 32.60 32.00 32.60 5,800 32.126 -1.84%
2013-02-18 0 0.163 0.161 0.164 0.160 0.163 2,280,000 365,580 0.1603 32.60 32.20 32.80 32.00 32.60 11,400 32.068 -1.21%
2013-02-15 0 0.165 0.160 0.165 0.160 0.167 2,960,000 483,485 0.1633 33.00 32.00 33.00 32.00 33.40 14,800 32.668 3.13%
2013-02-14 0 0.160 0.160 0.162 0.160 0.166 1,215,000 197,515 0.1626 32.00 32.00 32.40 32.00 33.20 6,075 32.513 -1.23%
2013-02-08 0 0.162 0.162 0.163 0.162 0.162 1,000,000 162,000 0.1620 32.40 32.40 32.60 32.40 32.40 5,000 32.400 0.00%
2013-02-07 0 0.162 0.162 0.166 0.160 0.166 2,640,000 428,520 0.1623 32.40 32.40 33.20 32.00 33.20 13,200 32.464 0.00%
2013-02-06 0 0.162 0.162 0.164 0.162 0.163 5,025,000 814,200 0.1620 32.40 32.40 32.80 32.40 32.60 25,125 32.406 1.25%
2013-02-05 0 0.160 0.160 0.165 0.160 0.164 207,595,000 47,229,395 0.2275 32.00 32.00 33.00 32.00 32.80 1,037,975 45.501 -3.03%
2013-02-04 0 0.165 0.158 0.165 0.155 0.167 17,215,000 2,762,790 0.1605 33.00 31.60 33.00 31.00 33.40 86,075 32.097 4.43%
2013-02-01 0 0.158 0.157 0.160 0.155 0.160 2,145,000 337,875 0.1575 31.60 31.40 32.00 31.00 32.00 10,725 31.503 -4.24%
2013-01-31 0 0.165 0.160 0.165 0.166 0.166 115,000 19,090 0.1660 33.00 32.00 33.00 33.20 33.20 575 33.200 0.00%
2013-01-30 0 0.165 0.161 0.165 0.155 0.165 5,200,000 849,005 0.1633 33.00 32.20 33.00 31.00 33.00 26,000 32.654 0.61%
2013-01-29 0 0.164 0.159 0.164 0.159 0.167 4,685,000 760,675 0.1624 32.80 31.80 32.80 31.80 33.40 23,425 32.473 0.61%
2013-01-28 0 0.163 0.162 0.163 0.162 0.170 7,655,000 1,254,915 0.1639 32.60 32.40 32.60 32.40 34.00 38,275 32.787 -2.40%
2013-01-25 0 0.167 0.163 0.167 0.163 0.168 12,980,000 2,145,805 0.1653 33.40 32.60 33.40 32.60 33.60 64,900 33.063 0.00%
2013-01-24 0 0.167 0.165 0.167 0.163 0.169 14,305,000 2,368,605 0.1656 33.40 33.00 33.40 32.60 33.80 71,525 33.116 -1.18%
2013-01-23 0 0.169 0.167 0.170 0.167 0.170 6,370,000 1,072,705 0.1684 33.80 33.40 34.00 33.40 34.00 31,850 33.680 -0.59%
2013-01-22 0 0.170 0.169 0.171 0.167 0.171 3,750,000 633,215 0.1689 34.00 33.80 34.20 33.40 34.20 18,750 33.771 -0.58%
2013-01-21 0 0.171 0.169 0.171 0.169 0.175 8,365,000 1,444,805 0.1727 34.20 33.80 34.20 33.80 35.00 41,825 34.544 -1.16%
2013-01-18 0 0.173 0.168 0.173 0.155 0.173 22,420,000 3,783,180 0.1687 34.60 33.60 34.60 31.00 34.60 112,100 33.748 4.85%
2013-01-17 0 0.165 0.164 0.165 0.160 0.165 5,820,000 950,150 0.1633 33.00 32.80 33.00 32.00 33.00 29,100 32.651 0.00%
2013-01-16 0 0.165 0.161 0.165 0.155 0.167 12,670,000 2,069,320 0.1633 33.00 32.20 33.00 31.00 33.40 63,350 32.665 3.13%
2013-01-15 0 0.160 0.157 0.160 0.155 0.164 6,750,000 1,066,020 0.1579 32.00 31.40 32.00 31.00 32.80 33,750 31.586 0.00%
2013-01-14 0 0.160 0.158 0.159 0.158 0.170 11,345,000 1,852,820 0.1633 32.00 31.60 31.80 31.60 34.00 56,725 32.663 -5.88%
2013-01-11 0 0.170 0.156 0.170 0.150 0.170 19,220,000 3,078,920 0.1602 34.00 31.20 34.00 30.00 34.00 96,100 32.039 0.59%
2013-01-10 0 0.169 0.148 0.150 0.134 0.174 46,453,000 6,548,439 0.1410 33.80 29.60 30.00 26.80 34.80 232,265 28.194 24.26%
2013-01-09 0 0.136 0.134 0.135 0.119 0.145 81,170,000 10,757,745 0.1325 27.20 26.80 27.00 23.80 29.00 405,850 26.507 -1.45%
2013-01-08 0 0.138 0.135 0.139 0.110 0.140 91,725,000 11,380,920 0.1241 27.60 27.00 27.80 22.00 28.00 458,625 24.815 -1.43%
2013-01-07 0 0.140 0.139 0.140 0.134 0.160 104,060,000 14,879,660 0.1430 28.00 27.80 28.00 26.80 32.00 520,300 28.598 -13.58%
2013-01-04 0 0.162 0.158 0.162 0.157 0.163 19,345,000 3,081,060 0.1593 32.40 31.60 32.40 31.40 32.60 96,725 31.854 -2.41%
2013-01-03 0 0.166 0.162 0.166 0.162 0.168 7,455,000 1,218,485 0.1634 33.20 32.40 33.20 32.40 33.60 37,275 32.689 -2.35%
2013-01-02 0 0.170 0.162 0.170 0.161 0.170 8,735,000 1,444,515 0.1654 34.00 32.40 34.00 32.20 34.00 43,675 33.074 1.19%
2012-12-31 0 0.168 0.160 0.168 0.159 0.169 10,635,000 1,733,170 0.1630 33.60 32.00 33.60 31.80 33.80 53,175 32.594 0.60%
2012-12-28 0 0.167 0.166 0.169 0.160 0.169 15,750,000 2,588,260 0.1643 33.40 33.20 33.80 32.00 33.80 78,750 32.867 1.21%
2012-12-27 0 0.165 0.164 0.170 0.165 0.173 5,960,000 1,004,740 0.1686 33.00 32.80 34.00 33.00 34.60 29,800 33.716 -2.94%
2012-12-24 0 0.170 0.168 0.170 - - 0 0 - 34.00 33.60 34.00 - - 0 - 0.00%
2012-12-21 0 0.170 0.168 0.170 0.169 0.171 5,525,000 935,715 0.1694 34.00 33.60 34.00 33.80 34.20 27,625 33.872 0.00%
2012-12-20 0 0.170 0.169 0.170 0.169 0.170 1,985,000 335,855 0.1692 34.00 33.80 34.00 33.80 34.00 9,925 33.839 -1.16%
2012-12-19 0 0.172 0.170 0.172 0.170 0.172 1,120,000 190,810 0.1704 34.40 34.00 34.40 34.00 34.40 5,600 34.073 -0.58%
2012-12-18 0 0.173 0.169 0.173 0.168 0.173 1,350,000 229,755 0.1702 34.60 33.80 34.60 33.60 34.60 6,750 34.038 0.00%
2012-12-17 0 0.173 0.170 0.173 0.170 0.173 390,000 66,330 0.1701 34.60 34.00 34.60 34.00 34.60 1,950 34.015 1.76%
2012-12-14 0 0.170 0.170 0.174 0.168 0.170 1,850,000 312,800 0.1691 34.00 34.00 34.80 33.60 34.00 9,250 33.816 0.00%
2012-12-13 0 0.170 0.166 0.170 0.167 0.172 3,790,000 636,110 0.1678 34.00 33.20 34.00 33.40 34.40 18,950 33.568 0.00%
2012-12-12 0 0.170 0.168 0.170 0.171 0.171 200,000 34,200 0.1710 34.00 33.60 34.00 34.20 34.20 1,000 34.200 -0.58%
2012-12-11 0 0.171 0.168 0.171 0.167 0.171 115,000 19,395 0.1687 34.20 33.60 34.20 33.40 34.20 575 33.730 0.59%
2012-12-10 0 0.170 0.170 0.173 0.166 0.175 3,325,000 559,560 0.1683 34.00 34.00 34.60 33.20 35.00 16,625 33.658 -2.86%
2012-12-07 0 0.175 0.170 0.178 0.170 0.178 1,605,000 283,540 0.1767 35.00 34.00 35.60 34.00 35.60 8,025 35.332 -0.57%
2012-12-06 0 0.176 0.172 0.176 0.170 0.177 470,000 82,400 0.1753 35.20 34.40 35.20 34.00 35.40 2,350 35.064 0.57%
2012-12-05 0 0.175 0.169 0.175 0.166 0.175 770,000 131,005 0.1701 35.00 33.80 35.00 33.20 35.00 3,850 34.027 1.74%
2012-12-04 0 0.172 0.170 0.172 0.172 0.172 535,000 92,370 0.1727 34.40 34.00 34.40 34.40 34.40 2,675 34.531 -0.58%
2012-12-03 0 0.173 0.170 0.173 0.170 0.175 1,565,000 268,040 0.1713 34.60 34.00 34.60 34.00 35.00 7,825 34.254 0.58%
2012-11-30 0 0.172 0.166 0.172 0.173 0.173 10,000 1,730 0.1730 34.40 33.20 34.40 34.60 34.60 50 34.600 -0.58%
2012-11-29 0 0.173 0.166 0.175 0.166 0.175 2,915,000 487,800 0.1673 34.60 33.20 35.00 33.20 35.00 14,575 33.468 1.76%
2012-11-28 0 0.170 0.165 0.170 0.163 0.175 6,510,000 1,087,170 0.1670 34.00 33.00 34.00 32.60 35.00 32,550 33.400 0.00%
2012-11-27 0 0.170 0.166 0.170 0.164 0.170 5,055,000 839,925 0.1662 34.00 33.20 34.00 32.80 34.00 25,275 33.231 0.00%
2012-11-26 0 0.170 0.166 0.170 0.162 0.175 3,715,000 629,475 0.1694 34.00 33.20 34.00 32.40 35.00 18,575 33.888 0.00%
2012-11-23 0 0.170 0.168 0.170 0.174 0.177 865,000 151,635 0.1753 34.00 33.60 34.00 34.80 35.40 4,325 35.060 -2.86%
2012-11-22 0 0.175 0.171 0.175 0.168 0.175 1,445,000 246,205 0.1704 35.00 34.20 35.00 33.60 35.00 7,225 34.077 3.55%
2012-11-21 0 0.169 0.166 0.170 0.163 0.170 2,545,000 422,410 0.1660 33.80 33.20 34.00 32.60 34.00 12,725 33.195 -0.59%
2012-11-20 0 0.170 0.166 0.170 0.160 0.170 14,940,000 2,448,145 0.1639 34.00 33.20 34.00 32.00 34.00 74,700 32.773 0.00%
2012-11-19 0 0.170 0.169 0.170 0.168 0.174 1,995,000 342,640 0.1717 34.00 33.80 34.00 33.60 34.80 9,975 34.350 0.00%
2012-11-16 0 0.170 0.169 0.170 0.170 0.181 20,255,000 3,458,560 0.1708 34.00 33.80 34.00 34.00 36.20 101,275 34.150 -8.60%
2012-11-15 0 0.186 0.181 0.188 0.182 0.188 2,480,000 453,320 0.1828 37.20 36.20 37.60 36.40 37.60 12,400 36.558 -1.59%
2012-11-14 0 0.189 0.180 0.189 0.180 0.189 1,630,000 296,560 0.1819 37.80 36.00 37.80 36.00 37.80 8,150 36.388 -0.53%
2012-11-13 0 0.190 0.175 0.190 0.180 0.190 1,715,000 312,520 0.1822 38.00 35.00 38.00 36.00 38.00 8,575 36.445 1.06%
2012-11-12 0 0.188 0.188 0.195 0.188 0.188 135,000 25,380 0.1880 37.60 37.60 39.00 37.60 37.60 675 37.600 0.00%
2012-11-09 0 0.188 0.185 0.188 0.189 0.189 1,305,000 246,645 0.1890 37.60 37.00 37.60 37.80 37.80 6,525 37.800 0.00%
2012-11-08 0 0.188 0.185 0.188 0.188 0.188 405,000 76,140 0.1880 37.60 37.00 37.60 37.60 37.60 2,025 37.600 0.53%
2012-11-07 0 0.187 0.185 0.192 0.185 0.200 5,785,000 1,088,585 0.1882 37.40 37.00 38.40 37.00 40.00 28,925 37.635 -6.50%
2012-11-06 0 0.200 0.190 0.200 0.188 0.205 8,415,000 1,645,820 0.1956 40.00 38.00 40.00 37.60 41.00 42,075 39.116 0.00%
2012-11-05 0 0.200 0.196 0.200 0.190 0.203 7,450,000 1,473,550 0.1978 40.00 39.20 40.00 38.00 40.60 37,250 39.558 1.01%
2012-11-02 0 0.198 0.192 0.198 0.187 0.202 23,355,000 4,579,440 0.1961 39.60 38.40 39.60 37.40 40.40 116,775 39.216 5.88%
2012-11-01 0 0.187 0.186 0.187 0.177 0.187 9,255,000 1,686,520 0.1822 37.40 37.20 37.40 35.40 37.40 46,275 36.446 2.75%
2012-10-31 0 0.182 0.177 0.182 0.180 0.182 4,065,000 734,280 0.1806 36.40 35.40 36.40 36.00 36.40 20,325 36.127 0.00%
2012-10-30 0 0.182 0.177 0.182 0.180 0.182 4,145,000 749,945 0.1809 36.40 35.40 36.40 36.00 36.40 20,725 36.186 1.11%
2012-10-29 0 0.180 0.173 0.180 0.179 0.182 15,320,000 2,744,430 0.1791 36.00 34.60 36.00 35.80 36.40 76,600 35.828 0.56%
2012-10-26 0 0.179 0.177 0.179 0.175 0.179 5,190,000 919,990 0.1773 35.80 35.40 35.80 35.00 35.80 25,950 35.452 0.00%
2012-10-25 0 0.179 0.177 0.179 0.175 0.179 6,475,000 1,142,915 0.1765 35.80 35.40 35.80 35.00 35.80 32,375 35.302 2.29%
2012-10-24 0 0.175 0.173 0.175 0.173 0.175 4,340,000 753,280 0.1736 35.00 34.60 35.00 34.60 35.00 21,700 34.713 1.74%
2012-10-22 0 0.172 0.170 0.172 0.165 0.174 3,405,000 578,895 0.1700 34.40 34.00 34.40 33.00 34.80 17,025 34.003 1.18%
2012-10-19 0 0.170 0.164 0.170 0.170 0.170 1,160,000 197,200 0.1700 34.00 32.80 34.00 34.00 34.00 5,800 34.000 -1.16%
2012-10-18 0 0.172 0.166 0.172 0.168 0.172 2,750,000 467,440 0.1700 34.40 33.20 34.40 33.60 34.40 13,750 33.996 4.88%
2012-10-17 0 0.164 0.159 0.170 0.159 0.170 5,550,000 902,050 0.1625 32.80 31.80 34.00 31.80 34.00 27,750 32.506 0.61%
2012-10-16 0 0.163 0.155 0.170 0.159 0.170 5,125,000 835,910 0.1631 32.60 31.00 34.00 31.80 34.00 25,625 32.621 0.00%
2012-10-15 0 0.163 0.162 0.171 0.163 0.175 14,560,000 2,458,735 0.1689 32.60 32.40 34.20 32.60 35.00 72,800 33.774 -4.12%
2012-10-12 0 0.170 0.171 0.172 0.164 0.178 11,535,000 1,975,665 0.1713 34.00 34.20 34.40 32.80 35.60 57,675 34.255 0.00%
2012-10-11 0 0.170 0.170 0.177 0.170 0.179 6,830,000 1,204,655 0.1764 34.00 34.00 35.40 34.00 35.80 34,150 35.275 -4.49%
2012-10-10 0 0.178 0.172 0.178 0.171 0.197 19,400,000 3,520,370 0.1815 35.60 34.40 35.60 34.20 39.40 97,000 36.292 2.89%
2012-10-09 0 0.173 0.168 0.174 0.168 0.174 4,950,000 837,945 0.1693 34.60 33.60 34.80 33.60 34.80 24,750 33.856 0.58%
2012-10-08 0 0.172 0.169 0.172 0.168 0.177 6,740,000 1,140,775 0.1693 34.40 33.80 34.40 33.60 35.40 33,700 33.851 -4.44%
2012-10-05 0 0.180 0.168 0.182 0.170 0.181 3,645,000 631,440 0.1732 36.00 33.60 36.40 34.00 36.20 18,225 34.647 4.05%
2012-10-04 0 0.173 0.166 0.173 0.165 0.176 7,190,000 1,251,990 0.1741 34.60 33.20 34.60 33.00 35.20 35,950 34.826 -1.70%
2012-10-03 0 0.176 0.162 0.176 0.162 0.177 3,650,000 609,790 0.1671 35.20 32.40 35.20 32.40 35.40 18,250 33.413 6.02%
2012-09-28 0 0.166 0.163 0.166 0.164 0.174 7,425,000 1,234,375 0.1662 33.20 32.60 33.20 32.80 34.80 37,125 33.249 -4.60%
2012-09-27 0 0.174 0.169 0.175 0.169 0.176 4,140,000 710,835 0.1717 34.80 33.80 35.00 33.80 35.20 20,700 34.340 -2.25%
2012-09-26 0 0.178 0.165 0.177 0.166 0.180 6,275,000 1,060,785 0.1690 35.60 33.00 35.40 33.20 36.00 31,375 33.810 0.56%
2012-09-25 0 0.177 0.169 0.178 0.170 0.180 7,335,000 1,305,295 0.1780 35.40 33.80 35.60 34.00 36.00 36,675 35.591 -1.12%
2012-09-24 0 0.179 0.170 0.179 0.179 0.180 775,000 139,250 0.1797 35.80 34.00 35.80 35.80 36.00 3,875 35.935 -1.10%
2012-09-21 0 0.181 0.178 0.181 0.173 0.187 1,865,000 333,810 0.1790 36.20 35.60 36.20 34.60 37.40 9,325 35.797 -2.16%
2012-09-20 0 0.185 0.180 0.185 0.180 0.192 2,790,000 514,485 0.1844 37.00 36.00 37.00 36.00 38.40 13,950 36.881 -4.64%
2012-09-19 0 0.194 0.181 0.194 0.167 0.196 5,500,000 976,020 0.1775 38.80 36.20 38.80 33.40 39.20 27,500 35.492 14.79%
2012-09-18 0 0.169 0.161 0.169 0.160 0.170 19,930,000 3,276,760 0.1644 33.80 32.20 33.80 32.00 34.00 99,650 32.883 2.42%
2012-09-17 0 0.165 0.159 0.169 0.160 0.165 6,600,000 1,069,440 0.1620 33.00 31.80 33.80 32.00 33.00 33,000 32.407 0.00%
2012-09-14 0 0.165 0.165 0.168 0.163 0.170 7,400,000 1,223,745 0.1654 33.00 33.00 33.60 32.60 34.00 37,000 33.074 0.00%
2012-09-13 0 0.165 0.163 0.169 0.163 0.171 4,500,000 750,545 0.1668 33.00 32.60 33.80 32.60 34.20 22,500 33.358 -2.94%
2012-09-12 0 0.170 0.169 0.170 0.165 0.174 11,925,000 2,019,540 0.1694 34.00 33.80 34.00 33.00 34.80 59,625 33.871 0.00%
2012-09-11 0 0.170 0.170 0.173 0.164 0.173 12,485,000 2,109,805 0.1690 34.00 34.00 34.60 32.80 34.60 62,425 33.797 3.03%
2012-09-10 0 0.165 0.163 0.168 0.165 0.175 4,000,000 673,555 0.1684 33.00 32.60 33.60 33.00 35.00 20,000 33.678 -2.94%
2012-09-07 0 0.170 0.169 0.172 0.168 0.172 2,670,000 454,020 0.1700 34.00 33.80 34.40 33.60 34.40 13,350 34.009 0.59%
2012-09-06 0 0.169 0.164 0.169 0.164 0.177 2,030,000 340,470 0.1677 33.80 32.80 33.80 32.80 35.40 10,150 33.544 2.42%
2012-09-05 0 0.165 0.165 0.170 0.165 0.178 7,330,000 1,238,430 0.1690 33.00 33.00 34.00 33.00 35.60 36,650 33.791 -4.62%
2012-09-04 0 0.173 0.163 0.175 0.163 0.180 2,885,000 490,940 0.1702 34.60 32.60 35.00 32.60 36.00 14,425 34.034 -3.35%
2012-09-03 0 0.179 0.169 0.178 0.169 0.179 5,450,000 948,125 0.1740 35.80 33.80 35.60 33.80 35.80 27,250 34.794 1.70%
2012-08-31 0 0.176 0.176 0.177 0.173 0.185 6,740,000 1,205,760 0.1789 35.20 35.20 35.40 34.60 37.00 33,700 35.779 -4.86%
2012-08-30 0 0.185 0.180 0.185 0.178 0.186 5,060,000 912,565 0.1803 37.00 36.00 37.00 35.60 37.20 25,300 36.070 1.09%
2012-08-29 0 0.183 0.183 0.185 0.177 0.188 1,605,000 290,465 0.1810 36.60 36.60 37.00 35.40 37.60 8,025 36.195 -6.15%
2012-08-28 0 0.195 0.188 0.195 0.188 0.197 120,000 23,530 0.1961 39.00 37.60 39.00 37.60 39.40 600 39.217 2.63%
2012-08-27 0 0.190 0.190 0.195 0.175 0.195 7,390,000 1,358,125 0.1838 38.00 38.00 39.00 35.00 39.00 36,950 36.756 1.06%
2012-08-24 0 0.188 0.188 0.199 0.188 0.206 10,660,000 2,104,555 0.1974 37.60 37.60 39.80 37.60 41.20 53,300 39.485 -8.74%
2012-08-23 0 0.206 0.206 0.210 0.201 0.210 4,155,000 847,465 0.2040 41.20 41.20 42.00 40.20 42.00 20,775 40.793 0.49%
2012-08-22 0 0.205 0.205 0.209 0.205 0.213 3,510,000 731,285 0.2083 41.00 41.00 41.80 41.00 42.60 17,550 41.669 -2.38%
2012-08-21 0 0.210 0.208 0.210 0.210 0.210 640,000 134,400 0.2100 42.00 41.60 42.00 42.00 42.00 3,200 42.000 0.00%
2012-08-20 0 0.210 0.207 0.210 0.206 0.211 745,000 155,850 0.2092 42.00 41.40 42.00 41.20 42.20 3,725 41.839 0.00%
2012-08-17 0 0.210 0.209 0.210 0.206 0.218 7,430,000 1,592,650 0.2144 42.00 41.80 42.00 41.20 43.60 37,150 42.871 1.94%
2012-08-16 0 0.206 0.200 0.206 0.195 0.210 2,560,000 509,620 0.1991 41.20 40.00 41.20 39.00 42.00 12,800 39.814 -0.96%
2012-08-15 0 0.208 0.205 0.208 0.200 0.218 7,295,000 1,516,075 0.2078 41.60 41.00 41.60 40.00 43.60 36,475 41.565 2.97%
2012-08-14 0 0.202 0.200 0.202 0.200 0.218 2,230,000 453,625 0.2034 40.40 40.00 40.40 40.00 43.60 11,150 40.684 -7.34%
2012-08-13 0 0.218 0.209 0.218 0.210 0.219 380,000 81,440 0.2143 43.60 41.80 43.60 42.00 43.80 1,900 42.863 0.46%
2012-08-10 0 0.217 0.210 0.217 0.218 0.219 355,000 77,675 0.2188 43.40 42.00 43.40 43.60 43.80 1,775 43.761 -0.91%
2012-08-09 0 0.219 0.211 0.219 0.210 0.220 2,845,000 607,205 0.2134 43.80 42.20 43.80 42.00 44.00 14,225 42.686 4.29%
2012-08-08 0 0.210 0.208 0.210 0.193 0.210 60,250,000 12,071,085 0.2003 42.00 41.60 42.00 38.60 42.00 301,250 40.070 4.48%
2012-08-07 0 0.201 0.201 0.205 0.195 0.210 2,740,000 543,505 0.1984 40.20 40.20 41.00 39.00 42.00 13,700 39.672 -3.83%
2012-08-06 0 0.209 0.205 0.209 0.200 0.230 3,970,000 824,195 0.2076 41.80 41.00 41.80 40.00 46.00 19,850 41.521 -1.42%
2012-08-03 0 0.212 0.220 0.221 0.211 0.223 350,000 76,100 0.2174 42.40 44.00 44.20 42.20 44.60 1,750 43.486 -4.07%
2012-08-02 0 0.221 0.215 0.221 0.220 0.224 7,310,000 1,617,320 0.2212 44.20 43.00 44.20 44.00 44.80 36,550 44.250 -1.34%
2012-08-01 0 0.224 0.222 0.228 0.224 0.230 2,080,000 474,715 0.2282 44.80 44.40 45.60 44.80 46.00 10,400 45.646 -4.68%
2012-07-31 0 0.235 0.232 0.235 0.235 0.238 475,000 112,180 0.2362 47.00 46.40 47.00 47.00 47.60 2,375 47.234 -0.84%
2012-07-30 0 0.237 0.235 0.237 0.228 0.238 515,000 119,110 0.2313 47.40 47.00 47.40 45.60 47.60 2,575 46.256 -0.84%
2012-07-27 0 0.239 0.235 0.239 0.235 0.247 205,000 48,280 0.2355 47.80 47.00 47.80 47.00 49.40 1,025 47.102 1.27%
2012-07-26 0 0.236 0.235 0.242 0.232 0.243 995,000 234,345 0.2355 47.20 47.00 48.40 46.40 48.60 4,975 47.105 -2.48%
2012-07-25 0 0.242 0.237 0.242 0.237 0.245 3,830,000 914,815 0.2389 48.40 47.40 48.40 47.40 49.00 19,150 47.771 1.26%
2012-07-24 0 0.239 0.230 0.239 0.220 0.247 920,000 208,455 0.2266 47.80 46.00 47.80 44.00 49.40 4,600 45.316 0.84%
2012-07-23 0 0.237 0.231 0.237 0.237 0.245 2,475,000 594,435 0.2402 47.40 46.20 47.40 47.40 49.00 12,375 48.035 -2.87%
2012-07-20 0 0.244 0.241 0.248 0.240 0.246 1,545,000 373,975 0.2421 48.80 48.20 49.60 48.00 49.20 7,725 48.411 -1.61%
2012-07-19 0 0.248 0.242 0.248 0.241 0.248 1,625,000 393,070 0.2419 49.60 48.40 49.60 48.20 49.60 8,125 48.378 0.81%
2012-07-18 0 0.246 0.242 0.246 0.241 0.247 1,860,000 450,280 0.2421 49.20 48.40 49.20 48.20 49.40 9,300 48.417 -0.40%
2012-07-17 0 0.247 0.243 0.247 0.243 0.250 7,540,000 1,859,490 0.2466 49.40 48.60 49.40 48.60 50.00 37,700 49.323 -0.80%
2012-07-16 0 0.249 0.244 0.249 0.243 0.250 2,295,000 566,310 0.2468 49.80 48.80 49.80 48.60 50.00 11,475 49.352 2.05%
2012-07-13 0 0.244 0.244 0.250 0.244 0.250 7,200,000 1,782,010 0.2475 48.80 48.80 50.00 48.80 50.00 36,000 49.500 -1.21%
2012-07-12 0 0.247 0.240 0.245 0.241 0.255 395,000 95,530 0.2418 49.40 48.00 49.00 48.20 51.00 1,975 48.370 1.65%
2012-07-11 0 0.243 0.243 0.249 0.238 0.250 3,035,000 743,280 0.2449 48.60 48.60 49.80 47.60 50.00 15,175 48.981 -2.41%
2012-07-10 0 0.249 0.249 0.250 0.241 0.255 5,505,000 1,381,380 0.2509 49.80 49.80 50.00 48.20 51.00 27,525 50.186 3.32%
2012-07-09 0 0.241 0.241 0.250 0.241 0.260 14,720,000 3,692,015 0.2508 48.20 48.20 50.00 48.20 52.00 73,600 50.163 0.84%
2012-07-06 0 0.239 0.239 0.250 0.238 0.255 1,845,000 457,240 0.2478 47.80 47.80 50.00 47.60 51.00 9,225 49.565 -6.27%
2012-07-05 0 0.255 0.248 0.255 0.250 0.255 2,285,000 579,675 0.2537 51.00 49.60 51.00 50.00 51.00 11,425 50.737 2.00%
2012-07-04 0 0.250 0.241 0.250 0.240 0.250 4,030,000 985,880 0.2446 50.00 48.20 50.00 48.00 50.00 20,150 48.927 1.21%
2012-07-03 0 0.247 0.245 0.247 0.241 0.247 3,055,000 746,365 0.2443 49.40 49.00 49.40 48.20 49.40 15,275 48.862 3.35%
2012-06-29 0 0.239 0.230 0.239 0.226 0.240 1,615,000 370,865 0.2296 47.80 46.00 47.80 45.20 48.00 8,075 45.928 2.14%
2012-06-28 0 0.234 0.225 0.234 0.228 0.238 3,220,000 748,795 0.2325 46.80 45.00 46.80 45.60 47.60 16,100 46.509 -1.27%
2012-06-27 0 0.237 0.233 0.237 0.232 0.239 4,435,000 1,043,080 0.2352 47.40 46.60 47.40 46.40 47.80 22,175 47.039 2.16%
2012-06-26 0 0.232 0.222 0.232 0.229 0.232 385,000 89,020 0.2312 46.40 44.40 46.40 45.80 46.40 1,925 46.244 1.31%
2012-06-25 0 0.229 0.221 0.229 0.230 0.233 405,000 94,065 0.2323 45.80 44.20 45.80 46.00 46.60 2,025 46.452 -0.43%
2012-06-22 0 0.230 0.215 0.230 0.230 0.230 5,000 1,150 0.2300 46.00 43.00 46.00 46.00 46.00 25 46.000 1.32%
2012-06-21 0 0.227 0.220 0.227 0.217 0.230 1,340,000 294,785 0.2200 45.40 44.00 45.40 43.40 46.00 6,700 43.998 -0.44%
2012-06-20 0 0.228 0.227 0.228 0.218 0.229 4,040,000 896,090 0.2218 45.60 45.40 45.60 43.60 45.80 20,200 44.361 6.05%
2012-06-19 0 0.215 0.212 0.215 0.211 0.221 1,870,000 405,670 0.2169 43.00 42.40 43.00 42.20 44.20 9,350 43.387 -2.27%
2012-06-18 0 0.220 0.218 0.220 0.220 0.240 21,995,000 4,999,045 0.2273 44.00 43.60 44.00 44.00 48.00 109,975 45.456 -4.76%
2012-06-15 0 0.231 0.231 0.235 0.229 0.240 3,455,000 807,570 0.2337 46.20 46.20 47.00 45.80 48.00 17,275 46.748 -3.75%
2012-06-14 0 0.240 0.236 0.243 0.240 0.242 725,000 174,100 0.2401 48.00 47.20 48.60 48.00 48.40 3,625 48.028 -1.23%
2012-06-13 0 0.243 0.238 0.243 0.239 0.250 7,795,000 1,889,115 0.2423 48.60 47.60 48.60 47.80 50.00 38,975 48.470 -2.80%
2012-06-12 0 0.250 0.247 0.250 0.247 0.250 1,895,000 471,930 0.2490 50.00 49.40 50.00 49.40 50.00 9,475 49.808 0.00%
2012-06-11 0 0.250 0.246 0.250 0.242 0.255 5,075,000 1,259,300 0.2481 50.00 49.20 50.00 48.40 51.00 25,375 49.628 2.04%
2012-06-08 0 0.245 0.236 0.245 0.237 0.248 1,165,000 285,060 0.2447 49.00 47.20 49.00 47.40 49.60 5,825 48.937 1.24%
2012-06-07 0 0.242 0.240 0.242 0.242 0.249 930,000 226,755 0.2438 48.40 48.00 48.40 48.40 49.80 4,650 48.765 -3.20%
2012-06-06 0 0.250 0.244 0.250 0.242 0.250 1,295,000 316,805 0.2446 50.00 48.80 50.00 48.40 50.00 6,475 48.927 0.40%
2012-06-05 0 0.249 0.246 0.250 0.245 0.249 2,240,000 549,870 0.2455 49.80 49.20 50.00 49.00 49.80 11,200 49.096 0.00%
2012-06-04 0 0.249 0.247 0.249 0.245 0.250 755,000 185,855 0.2462 49.80 49.40 49.80 49.00 50.00 3,775 49.233 -0.40%
2012-06-01 0 0.250 0.248 0.255 - - 0 0 - 50.00 49.60 51.00 - - 0 - 0.00%
2012-05-31 0 0.250 0.248 0.250 0.246 0.250 760,000 188,590 0.2481 50.00 49.60 50.00 49.20 50.00 3,800 49.629 0.00%
2012-05-30 0 0.250 0.248 0.250 0.250 0.255 1,005,000 251,275 0.2500 50.00 49.60 50.00 50.00 51.00 5,025 50.005 -1.96%
2012-05-29 0 0.255 0.250 0.255 0.246 0.255 550,000 137,470 0.2499 51.00 50.00 51.00 49.20 51.00 2,750 49.989 0.00%
2012-05-28 0 0.255 0.246 0.255 0.250 0.255 2,235,000 561,175 0.2511 51.00 49.20 51.00 50.00 51.00 11,175 50.217 0.00%
2012-05-25 0 0.255 0.250 0.255 0.250 0.255 470,000 118,375 0.2519 51.00 50.00 51.00 50.00 51.00 2,350 50.372 4.08%
2012-05-24 0 0.245 0.243 0.245 0.242 0.260 935,000 232,505 0.2487 49.00 48.60 49.00 48.40 52.00 4,675 49.734 -5.77%
2012-05-23 0 0.260 0.255 0.260 0.255 0.260 70,000 17,925 0.2561 52.00 51.00 52.00 51.00 52.00 350 51.214 1.96%
2012-05-22 0 0.255 0.255 0.260 0.255 0.260 4,230,000 1,079,400 0.2552 51.00 51.00 52.00 51.00 52.00 21,150 51.035 0.00%
2012-05-21 0 0.255 0.255 0.265 0.255 0.265 220,000 57,200 0.2600 51.00 51.00 53.00 51.00 53.00 1,100 52.000 -3.77%
2012-05-18 0 0.265 0.260 0.265 0.243 0.270 27,480,000 7,214,500 0.2625 53.00 52.00 53.00 48.60 54.00 137,400 52.507 7.29%
2012-05-17 0 0.247 0.240 0.247 0.240 0.250 4,215,000 1,035,315 0.2456 49.40 48.00 49.40 48.00 50.00 21,075 49.125 -3.14%
2012-05-16 0 0.255 0.250 0.255 0.250 0.265 2,630,000 663,825 0.2524 51.00 50.00 51.00 50.00 53.00 13,150 50.481 -1.92%
2012-05-15 0 0.260 0.255 0.260 0.255 0.265 3,210,000 836,050 0.2605 52.00 51.00 52.00 51.00 53.00 16,050 52.090 -1.89%
2012-05-14 0 0.265 0.265 0.270 0.265 0.270 3,835,000 1,031,725 0.2690 53.00 53.00 54.00 53.00 54.00 19,175 53.806 0.00%
2012-05-11 0 0.265 0.255 0.260 0.260 0.265 1,525,000 396,575 0.2600 53.00 51.00 52.00 52.00 53.00 7,625 52.010 0.00%
2012-05-10 0 0.265 0.260 0.265 0.260 0.270 2,865,000 751,250 0.2622 53.00 52.00 53.00 52.00 54.00 14,325 52.443 0.00%
2012-05-09 0 0.265 0.260 0.265 0.260 0.270 1,940,000 512,500 0.2642 53.00 52.00 53.00 52.00 54.00 9,700 52.835 0.00%
2012-05-08 0 0.265 0.265 0.270 0.265 0.275 4,985,000 1,325,575 0.2659 53.00 53.00 54.00 53.00 55.00 24,925 53.183 -1.85%
2012-05-07 0 0.270 0.265 0.270 0.270 0.275 4,365,000 1,186,650 0.2719 54.00 53.00 54.00 54.00 55.00 21,825 54.371 -1.82%
2012-05-04 0 0.275 0.270 0.275 0.265 0.275 3,450,000 938,850 0.2721 55.00 54.00 55.00 53.00 55.00 17,250 54.426 0.00%
2012-05-03 0 0.275 0.270 0.275 0.270 0.275 3,610,000 979,450 0.2713 55.00 54.00 55.00 54.00 55.00 18,050 54.263 0.00%
2012-05-02 0 0.275 0.270 0.275 0.270 0.275 2,620,000 713,400 0.2723 55.00 54.00 55.00 54.00 55.00 13,100 54.458 0.00%
2012-04-30 0 0.275 0.270 0.275 0.270 0.280 4,455,000 1,215,675 0.2729 55.00 54.00 55.00 54.00 56.00 22,275 54.576 -3.51%
2012-04-27 0 0.285 0.275 0.285 0.275 0.285 8,855,000 2,464,650 0.2783 57.00 55.00 57.00 55.00 57.00 44,275 55.667 3.64%
2012-04-26 0 0.275 0.275 0.280 0.275 0.285 5,170,000 1,435,200 0.2776 55.00 55.00 56.00 55.00 57.00 25,850 55.520 -3.51%
2012-04-25 0 0.285 0.280 0.285 0.270 0.285 50,515,000 14,068,075 0.2785 57.00 56.00 57.00 54.00 57.00 252,575 55.699 5.56%
2012-04-24 0 0.270 0.270 0.275 0.265 0.275 7,970,000 2,156,150 0.2705 54.00 54.00 55.00 53.00 55.00 39,850 54.107 -1.82%
2012-04-23 0 0.275 0.270 0.275 0.260 0.275 56,105,000 15,108,825 0.2693 55.00 54.00 55.00 52.00 55.00 280,525 53.859 3.77%
2012-04-20 0 0.265 0.255 0.265 0.255 0.265 9,690,000 2,523,200 0.2604 53.00 51.00 53.00 51.00 53.00 48,450 52.078 0.00%
2012-04-19 0 0.265 0.260 0.265 0.255 0.265 1,545,000 401,975 0.2602 53.00 52.00 53.00 51.00 53.00 7,725 52.036 0.00%
2012-04-18 0 0.265 0.260 0.265 0.260 0.265 5,375,000 1,407,225 0.2618 53.00 52.00 53.00 52.00 53.00 26,875 52.362 1.92%
2012-04-17 0 0.260 0.255 0.260 0.255 0.270 7,185,000 1,904,300 0.2650 52.00 51.00 52.00 51.00 54.00 35,925 53.008 -1.89%
2012-04-16 0 0.265 0.260 0.265 0.260 0.280 9,050,000 2,443,050 0.2700 53.00 52.00 53.00 52.00 56.00 45,250 53.990 -3.64%
2012-04-13 0 0.275 0.265 0.275 0.270 0.280 4,250,000 1,154,350 0.2716 55.00 53.00 55.00 54.00 56.00 21,250 54.322 0.00%
2012-04-12 0 0.275 0.270 0.275 0.270 0.280 10,865,000 2,950,350 0.2715 55.00 54.00 55.00 54.00 56.00 54,325 54.309 -1.79%
2012-04-11 0 0.280 0.275 0.280 0.275 0.290 13,955,000 3,927,450 0.2814 56.00 55.00 56.00 55.00 58.00 69,775 56.287 -1.75%
2012-04-10 0 0.285 0.280 0.285 0.280 0.290 11,595,000 3,292,675 0.2840 57.00 56.00 57.00 56.00 58.00 57,975 56.795 0.00%
2012-04-05 0 0.285 0.280 0.285 0.265 0.285 16,220,000 4,506,975 0.2779 57.00 56.00 57.00 53.00 57.00 81,100 55.573 9.62%
2012-04-03 0 0.260 0.260 0.265 0.260 0.260 615,000 159,900 0.2600 52.00 52.00 53.00 52.00 52.00 3,075 52.000 0.00%
2012-04-02 0 0.260 0.260 0.265 0.260 0.265 3,305,000 868,750 0.2629 52.00 52.00 53.00 52.00 53.00 16,525 52.572 0.00%
2012-03-30 0 0.260 0.260 0.265 0.260 0.260 5,250,000 1,365,000 0.2600 52.00 52.00 53.00 52.00 52.00 26,250 52.000 0.00%
2012-03-29 0 0.260 0.260 0.265 0.255 0.265 1,965,000 512,650 0.2609 52.00 52.00 53.00 51.00 53.00 9,825 52.178 -3.70%
2012-03-28 0 0.270 0.265 0.270 0.260 0.270 5,980,000 1,579,300 0.2641 54.00 53.00 54.00 52.00 54.00 29,900 52.819 0.00%
2012-03-27 0 0.270 0.265 0.270 0.265 0.270 9,540,000 2,558,625 0.2682 54.00 53.00 54.00 53.00 54.00 47,700 53.640 1.89%
2012-03-26 0 0.265 0.265 0.270 0.265 0.270 705,000 188,775 0.2678 53.00 53.00 54.00 53.00 54.00 3,525 53.553 0.00%
2012-03-23 0 0.265 0.265 0.270 0.265 0.275 2,915,000 780,825 0.2679 53.00 53.00 54.00 53.00 55.00 14,575 53.573 -3.64%
2012-03-22 0 0.275 0.270 0.275 0.265 0.275 2,810,000 755,650 0.2689 55.00 54.00 55.00 53.00 55.00 14,050 53.783 1.85%
2012-03-21 0 0.270 0.265 0.270 0.265 0.275 2,165,000 576,625 0.2663 54.00 53.00 54.00 53.00 55.00 10,825 53.268 -1.82%
2012-03-20 0 0.275 0.270 0.275 0.270 0.275 1,455,000 398,200 0.2737 55.00 54.00 55.00 54.00 55.00 7,275 54.735 0.00%
2012-03-19 0 0.275 0.270 0.280 0.265 0.280 5,150,000 1,394,875 0.2708 55.00 54.00 56.00 53.00 56.00 25,750 54.170 0.00%
2012-03-16 0 0.275 0.270 0.275 0.270 0.275 2,860,000 780,400 0.2729 55.00 54.00 55.00 54.00 55.00 14,300 54.573 -1.79%
2012-03-15 0 0.280 0.270 0.275 0.270 0.280 5,775,000 1,598,425 0.2768 56.00 54.00 55.00 54.00 56.00 28,875 55.357 0.00%
2012-03-14 0 0.280 0.270 0.280 0.270 0.285 10,540,000 2,911,975 0.2763 56.00 54.00 56.00 54.00 57.00 52,700 55.256 0.00%
2012-03-13 0 0.280 0.275 0.280 0.270 0.280 6,020,000 1,640,600 0.2725 56.00 55.00 56.00 54.00 56.00 30,100 54.505 1.82%
2012-03-12 0 0.275 0.270 0.275 0.275 0.280 1,520,000 418,525 0.2753 55.00 54.00 55.00 55.00 56.00 7,600 55.069 -1.79%
2012-03-09 0 0.280 0.270 0.280 0.270 0.280 8,185,000 2,242,675 0.2740 56.00 54.00 56.00 54.00 56.00 40,925 54.800 0.00%
2012-03-08 0 0.280 0.270 0.280 0.275 0.290 6,660,000 1,866,550 0.2803 56.00 54.00 56.00 55.00 58.00 33,300 56.053 0.00%
2012-03-07 0 0.280 0.275 0.280 0.270 0.285 7,240,000 2,001,150 0.2764 56.00 55.00 56.00 54.00 57.00 36,200 55.280 1.82%
2012-03-06 0 0.275 0.270 0.280 0.275 0.280 14,200,000 3,918,700 0.2760 55.00 54.00 56.00 55.00 56.00 71,000 55.193 -1.79%
2012-03-05 0 0.280 0.275 0.280 0.280 0.295 7,575,000 2,153,375 0.2843 56.00 55.00 56.00 56.00 59.00 37,875 56.855 -3.45%
2012-03-02 0 0.290 0.290 0.295 0.270 0.300 35,565,000 10,278,925 0.2890 58.00 58.00 59.00 54.00 60.00 177,825 57.804 7.41%
2012-03-01 0 0.270 0.265 0.270 0.260 0.270 25,910,000 6,826,500 0.2635 54.00 53.00 54.00 52.00 54.00 129,550 52.694 -1.82%
2012-02-29 0 0.275 0.270 0.275 0.265 0.285 21,455,000 5,836,450 0.2720 55.00 54.00 55.00 53.00 57.00 107,275 54.406 -3.51%
2012-02-28 0 0.285 0.280 0.285 0.280 0.295 12,265,000 3,513,425 0.2865 57.00 56.00 57.00 56.00 59.00 61,325 57.292 -3.39%
2012-02-27 0 0.295 0.290 0.295 0.285 0.295 22,795,000 6,625,725 0.2907 59.00 58.00 59.00 57.00 59.00 113,975 58.133 1.72%
2012-02-24 0 0.290 0.285 0.290 0.285 0.295 13,965,000 4,029,325 0.2885 58.00 57.00 58.00 57.00 59.00 69,825 57.706 0.00%
2012-02-23 0 0.290 0.285 0.290 0.285 0.295 14,560,000 4,199,200 0.2884 58.00 57.00 58.00 57.00 59.00 72,800 57.681 0.00%
2012-02-22 0 0.290 0.285 0.290 0.280 0.320 70,435,000 21,021,100 0.2984 58.00 57.00 58.00 56.00 64.00 352,175 59.689 -3.33%
2012-02-21 0 0.300 0.300 0.305 0.285 0.325 80,967,000 24,610,710 0.3040 60.00 60.00 61.00 57.00 65.00 404,835 60.792 -6.25%
2012-02-20 0 0.320 0.315 0.325 0.270 0.340 239,290,000 71,848,275 0.3003 64.00 63.00 65.00 54.00 68.00 1,196,450 60.051 18.52%
2012-02-17 0 0.270 0.265 0.270 0.270 0.285 29,895,000 8,270,525 0.2767 54.00 53.00 54.00 54.00 57.00 149,475 55.330 1.89%
2012-02-16 0 0.265 0.265 0.270 0.255 0.275 27,740,000 7,388,350 0.2663 53.00 53.00 54.00 51.00 55.00 138,700 53.269 6.00%
2012-02-15 0 0.250 0.247 0.250 0.250 0.280 20,755,000 5,613,450 0.2705 50.00 49.40 50.00 50.00 56.00 103,775 54.093 -9.09%
2012-02-14 0 0.275 0.280 0.285 0.237 0.280 31,455,000 8,226,925 0.2615 55.00 56.00 57.00 47.40 56.00 157,275 52.309 14.58%
2012-02-13 0 0.240 0.236 0.240 0.229 0.242 8,680,000 2,024,925 0.2333 48.00 47.20 48.00 45.80 48.40 43,400 46.657 4.80%
2012-02-10 0 0.229 0.229 0.230 0.228 0.231 3,025,000 693,170 0.2291 45.80 45.80 46.00 45.60 46.20 15,125 45.829 0.00%
2012-02-09 0 0.229 0.228 0.229 0.228 0.232 5,250,000 1,199,750 0.2285 45.80 45.60 45.80 45.60 46.40 26,250 45.705 0.44%
2012-02-08 0 0.228 0.227 0.228 0.228 0.234 4,920,000 1,130,520 0.2298 45.60 45.40 45.60 45.60 46.80 24,600 45.956 -2.56%
2012-02-07 0 0.234 0.228 0.235 0.226 0.234 130,000 29,620 0.2278 46.80 45.60 47.00 45.20 46.80 650 45.569 1.74%
2012-02-06 0 0.230 0.228 0.231 0.228 0.231 2,825,000 648,160 0.2294 46.00 45.60 46.20 45.60 46.20 14,125 45.887 -0.86%
2012-02-03 0 0.232 0.232 0.238 0.229 0.248 18,065,000 4,304,725 0.2383 46.40 46.40 47.60 45.80 49.60 90,325 47.658 -0.85%
2012-02-02 0 0.234 0.230 0.234 0.228 0.240 2,245,000 516,820 0.2302 46.80 46.00 46.80 45.60 48.00 11,225 46.042 -1.27%
2012-02-01 0 0.237 0.231 0.237 0.229 0.237 3,720,000 857,930 0.2306 47.40 46.20 47.40 45.80 47.40 18,600 46.125 3.95%
2012-01-31 0 0.228 0.228 0.230 0.228 0.240 510,000 118,750 0.2328 45.60 45.60 46.00 45.60 48.00 2,550 46.569 -4.60%
2012-01-30 0 0.239 0.235 0.240 0.235 0.241 17,560,000 4,195,860 0.2389 47.80 47.00 48.00 47.00 48.20 87,800 47.789 0.42%
2012-01-27 0 0.238 0.237 0.245 0.237 0.247 590,000 140,715 0.2385 47.60 47.40 49.00 47.40 49.40 2,950 47.700 -2.86%
2012-01-26 0 0.245 0.237 0.245 0.245 0.247 1,055,000 260,475 0.2469 49.00 47.40 49.00 49.00 49.40 5,275 49.379 1.24%
2012-01-20 0 0.242 0.240 0.244 0.241 0.245 795,000 193,960 0.2440 48.40 48.00 48.80 48.20 49.00 3,975 48.795 -1.22%
2012-01-19 0 0.245 0.240 0.246 0.241 0.247 3,705,000 906,085 0.2446 49.00 48.00 49.20 48.20 49.40 18,525 48.911 -0.81%
2012-01-18 0 0.247 0.245 0.249 0.245 0.248 4,640,000 1,144,940 0.2468 49.40 49.00 49.80 49.00 49.60 23,200 49.351 -0.40%
2012-01-17 0 0.248 0.248 0.250 0.244 0.250 8,630,000 2,125,740 0.2463 49.60 49.60 50.00 48.80 50.00 43,150 49.264 0.00%
2012-01-16 0 0.248 0.248 0.249 0.247 0.250 4,210,000 1,043,740 0.2479 49.60 49.60 49.80 49.40 50.00 21,050 49.584 -2.75%
2012-01-13 0 0.255 0.246 0.255 0.255 0.255 500,000 127,500 0.2550 51.00 49.20 51.00 51.00 51.00 2,500 51.000 2.00%
2012-01-12 0 0.250 0.248 0.250 0.245 0.250 6,605,000 1,640,465 0.2484 50.00 49.60 50.00 49.00 50.00 33,025 49.673 0.00%
2012-01-11 0 0.250 0.249 0.250 0.247 0.250 3,635,000 905,650 0.2491 50.00 49.80 50.00 49.40 50.00 18,175 49.829 1.63%
2012-01-10 0 0.246 0.246 0.248 0.246 0.250 6,300,000 1,555,930 0.2470 49.20 49.20 49.60 49.20 50.00 31,500 49.395 -0.81%
2012-01-09 0 0.248 0.248 0.250 0.246 0.260 12,565,000 3,170,360 0.2523 49.60 49.60 50.00 49.20 52.00 62,825 50.463 -4.62%
2012-01-06 0 0.260 0.255 0.260 0.247 0.260 12,610,000 3,195,350 0.2534 52.00 51.00 52.00 49.40 52.00 63,050 50.680 5.26%
2012-01-05 0 0.247 0.246 0.249 0.240 0.248 7,215,000 1,767,850 0.2450 49.40 49.20 49.80 48.00 49.60 36,075 49.005 0.00%
2012-01-04 0 0.247 0.242 0.247 0.237 0.248 19,810,000 4,770,245 0.2408 49.40 48.40 49.40 47.40 49.60 99,050 48.160 4.66%
2012-01-03 0 0.236 0.232 0.240 0.236 0.250 10,700,000 2,601,770 0.2432 47.20 46.40 48.00 47.20 50.00 53,500 48.631 -4.84%
2011-12-30 0 0.248 0.245 0.248 0.242 0.255 11,665,000 2,889,335 0.2477 49.60 49.00 49.60 48.40 51.00 58,325 49.539 -2.75%
2011-12-29 0 0.255 0.248 0.255 0.250 0.255 7,390,000 1,861,575 0.2519 51.00 49.60 51.00 50.00 51.00 36,950 50.381 -1.92%
2011-12-28 0 0.260 0.255 0.260 0.255 0.275 12,965,000 3,407,975 0.2629 52.00 51.00 52.00 51.00 55.00 64,825 52.572 0.00%
2011-12-23 0 0.260 0.260 0.265 0.260 0.275 9,645,000 2,596,025 0.2692 52.00 52.00 53.00 52.00 55.00 48,225 53.832 -3.70%
2011-12-22 0 0.270 0.265 0.275 0.270 0.275 11,210,000 3,026,675 0.2700 54.00 53.00 55.00 54.00 55.00 56,050 54.000 1.89%
2011-12-21 0 0.265 0.260 0.265 0.255 0.265 1,860,000 479,875 0.2580 53.00 52.00 53.00 51.00 53.00 9,300 51.599 3.92%
2011-12-20 0 0.255 0.250 0.260 0.250 0.255 2,445,000 617,250 0.2525 51.00 50.00 52.00 50.00 51.00 12,225 50.491 0.00%
2011-12-19 0 0.255 0.250 0.255 0.245 0.255 6,060,000 1,516,710 0.2503 51.00 50.00 51.00 49.00 51.00 30,300 50.056 0.00%
2011-12-16 0 0.255 0.255 0.260 0.247 0.255 8,795,000 2,207,735 0.2510 51.00 51.00 52.00 49.40 51.00 43,975 50.204 2.00%
2011-12-15 0 0.250 0.249 0.255 0.236 0.250 15,895,000 3,851,995 0.2423 50.00 49.80 51.00 47.20 50.00 79,475 48.468 2.88%
2011-12-14 0 0.243 0.243 0.249 0.243 0.285 72,965,000 18,745,330 0.2569 48.60 48.60 49.80 48.60 57.00 364,825 51.382 -10.00%
2011-12-13 0 0.270 0.265 0.275 0.265 0.280 18,495,000 4,987,350 0.2697 54.00 53.00 55.00 53.00 56.00 92,475 53.932 -3.57%
2011-12-12 0 0.280 0.275 0.280 0.270 0.290 7,130,000 1,996,725 0.2800 56.00 55.00 56.00 54.00 58.00 35,650 56.009 -1.75%
2011-12-09 0 0.285 0.280 0.290 0.265 0.290 45,370,000 12,678,000 0.2794 57.00 56.00 58.00 53.00 58.00 226,850 55.887 3.64%
2011-12-08 0 0.275 0.270 0.275 0.260 0.295 38,000,000 10,509,300 0.2766 55.00 54.00 55.00 52.00 59.00 190,000 55.312 5.77%
2011-12-07 0 0.260 0.255 0.265 0.255 0.260 6,445,000 1,660,700 0.2577 52.00 51.00 53.00 51.00 52.00 32,225 51.535 0.00%
2011-12-06 0 0.260 0.250 0.260 0.250 0.260 10,755,000 2,728,875 0.2537 52.00 50.00 52.00 50.00 52.00 53,775 50.746 -1.89%
2011-12-05 0 0.265 0.260 0.265 0.245 0.265 34,080,000 8,765,530 0.2572 53.00 52.00 53.00 49.00 53.00 170,400 51.441 8.16%
2011-12-02 0 0.245 0.240 0.245 0.240 0.255 7,640,000 1,879,190 0.2460 49.00 48.00 49.00 48.00 51.00 38,200 49.193 3.81%
2011-12-01 0 0.236 0.236 0.240 0.230 0.249 7,455,000 1,779,875 0.2387 47.20 47.20 48.00 46.00 49.80 37,275 47.750 -0.84%
2011-11-30 0 0.238 0.236 0.238 0.236 0.250 6,296,000 1,512,719 0.2403 47.60 47.20 47.60 47.20 50.00 31,480 48.053 -6.67%
2011-11-29 0 0.255 0.250 0.255 0.250 0.260 14,110,000 3,599,450 0.2551 51.00 50.00 51.00 50.00 52.00 70,550 51.020 2.00%
2011-11-28 0 0.250 0.249 0.255 0.250 0.255 3,925,000 986,300 0.2513 50.00 49.80 51.00 50.00 51.00 19,625 50.257 0.40%
2011-11-25 0 0.249 0.248 0.255 0.247 0.265 5,525,000 1,401,565 0.2537 49.80 49.60 51.00 49.40 53.00 27,625 50.735 -4.23%
2011-11-24 0 0.260 0.260 0.265 0.255 0.270 11,365,000 2,956,600 0.2601 52.00 52.00 53.00 51.00 54.00 56,825 52.030 -5.45%
2011-11-23 0 0.275 0.265 0.275 0.260 0.285 24,825,000 6,715,850 0.2705 55.00 53.00 55.00 52.00 57.00 124,125 54.106 5.77%
2011-11-22 0 0.260 0.255 0.260 0.250 0.270 36,815,000 9,571,525 0.2600 52.00 51.00 52.00 50.00 54.00 184,075 51.998 4.84%
2011-11-21 0 0.248 0.248 0.250 0.244 0.260 7,840,000 1,969,325 0.2512 49.60 49.60 50.00 48.80 52.00 39,200 50.238 -4.62%
2011-11-18 0 0.260 0.260 0.265 0.235 0.265 51,850,000 12,920,425 0.2492 52.00 52.00 53.00 47.00 53.00 259,250 49.838 8.33%
2011-11-17 0 0.240 0.240 0.243 0.220 0.244 49,480,000 11,714,305 0.2367 48.00 48.00 48.60 44.00 48.80 247,400 47.350 9.09%
2011-11-16 0 0.220 0.219 0.227 0.215 0.230 10,545,000 2,393,245 0.2270 44.00 43.80 45.40 43.00 46.00 52,725 45.391 -2.22%
2011-11-15 0 0.225 0.219 0.228 0.208 0.228 12,660,000 2,757,615 0.2178 45.00 43.80 45.60 41.60 45.60 63,300 43.564 6.64%
2011-11-14 0 0.211 0.201 0.211 0.202 0.218 4,385,000 910,570 0.2077 42.20 40.20 42.20 40.40 43.60 21,925 41.531 0.96%
2011-11-11 0 0.209 0.205 0.210 0.209 0.210 690,000 144,710 0.2097 41.80 41.00 42.00 41.80 42.00 3,450 41.945 -1.88%
2011-11-10 0 0.213 0.210 0.211 0.207 0.215 3,130,000 650,330 0.2078 42.60 42.00 42.20 41.40 43.00 15,650 41.555 -2.29%
2011-11-09 0 0.218 0.217 0.218 0.207 0.225 7,030,000 1,529,075 0.2175 43.60 43.40 43.60 41.40 45.00 35,150 43.501 0.93%
2011-11-08 0 0.216 0.210 0.216 0.204 0.220 30,760,000 6,628,940 0.2155 43.20 42.00 43.20 40.80 44.00 153,800 43.101 2.86%
2011-11-07 0 0.210 0.209 0.210 0.195 0.215 24,900,000 5,057,430 0.2031 42.00 41.80 42.00 39.00 43.00 124,500 40.622 6.06%
2011-11-04 0 0.198 0.197 0.198 0.198 0.198 1,920,000 380,160 0.1980 39.60 39.40 39.60 39.60 39.60 9,600 39.600 0.00%
2011-11-03 0 0.198 0.197 0.198 0.196 0.198 2,680,000 528,740 0.1973 39.60 39.40 39.60 39.20 39.60 13,400 39.458 1.54%
2011-11-02 0 0.195 0.194 0.200 0.193 0.199 320,000 62,590 0.1956 39.00 38.80 40.00 38.60 39.80 1,600 39.119 -2.50%
2011-11-01 0 0.200 0.193 0.200 0.189 0.215 450,000 86,080 0.1913 40.00 38.60 40.00 37.80 43.00 2,250 38.258 1.52%
2011-10-31 0 0.197 0.181 0.210 0.188 0.218 16,570,000 3,357,275 0.2026 39.40 36.20 42.00 37.60 43.60 82,850 40.522 -0.51%
2011-10-28 0 0.198 0.197 0.198 0.198 0.205 6,270,000 1,254,580 0.2001 39.60 39.40 39.60 39.60 41.00 31,350 40.019 -1.98%
2011-10-27 0 0.202 0.198 0.202 0.200 0.205 3,580,000 725,205 0.2026 40.40 39.60 40.40 40.00 41.00 17,900 40.514 -2.42%
2011-10-26 0 0.207 0.204 0.208 0.203 0.210 3,925,000 811,445 0.2067 41.40 40.80 41.60 40.60 42.00 19,625 41.348 1.47%
2011-10-25 0 0.204 0.204 0.208 0.199 0.209 11,950,000 2,414,805 0.2021 40.80 40.80 41.60 39.80 41.80 59,750 40.415 2.00%
2011-10-24 0 0.200 0.200 0.205 0.198 0.205 715,000 143,655 0.2009 40.00 40.00 41.00 39.60 41.00 3,575 40.183 4.71%
2011-10-21 0 0.191 0.191 0.193 0.191 0.191 310,000 59,210 0.1910 38.20 38.20 38.60 38.20 38.20 1,550 38.200 0.00%
2011-10-20 0 0.191 0.191 0.194 0.191 0.202 5,345,000 1,033,270 0.1933 38.20 38.20 38.80 38.20 40.40 26,725 38.663 -0.52%
2011-10-19 0 0.192 0.192 0.194 0.192 0.195 5,825,000 1,131,110 0.1942 38.40 38.40 38.80 38.40 39.00 29,125 38.836 -3.52%
2011-10-18 0 0.199 0.191 0.200 0.190 0.200 3,590,000 701,675 0.1955 39.80 38.20 40.00 38.00 40.00 17,950 39.091 -0.50%
2011-10-17 0 0.200 0.193 0.200 0.192 0.200 5,285,000 1,025,750 0.1941 40.00 38.60 40.00 38.40 40.00 26,425 38.817 0.00%
2011-10-14 0 0.200 0.194 0.200 0.192 0.205 2,530,000 494,170 0.1953 40.00 38.80 40.00 38.40 41.00 12,650 39.065 -2.44%
2011-10-13 0 0.205 0.200 0.205 0.201 0.213 4,995,000 1,033,455 0.2069 41.00 40.00 41.00 40.20 42.60 24,975 41.380 -3.76%
2011-10-12 0 0.213 0.200 0.213 0.212 0.215 3,515,000 755,680 0.2150 42.60 40.00 42.60 42.40 43.00 17,575 42.997 0.47%
2011-10-11 0 0.212 0.212 0.216 0.212 0.218 835,000 177,050 0.2120 42.40 42.40 43.20 42.40 43.60 4,175 42.407 -1.40%
2011-10-10 0 0.215 0.215 0.216 0.215 0.218 7,980,000 1,727,755 0.2165 43.00 43.00 43.20 43.00 43.60 39,900 43.302 -0.46%
2011-10-07 0 0.216 0.215 0.218 0.213 0.217 1,415,000 304,575 0.2152 43.20 43.00 43.60 42.60 43.40 7,075 43.049 0.93%
2011-10-06 0 0.214 0.214 0.216 0.213 0.219 9,510,000 2,062,410 0.2169 42.80 42.80 43.20 42.60 43.80 47,550 43.374 -1.38%
2011-10-04 0 0.217 0.217 0.218 0.217 0.218 3,730,000 811,210 0.2175 43.40 43.40 43.60 43.40 43.60 18,650 43.497 -0.91%
2011-10-03 0 0.219 0.218 0.220 0.215 0.220 3,250,000 703,230 0.2164 43.80 43.60 44.00 43.00 44.00 16,250 43.276 2.82%
2011-09-30 0 0.213 0.213 0.225 0.211 0.219 1,340,000 286,195 0.2136 42.60 42.60 45.00 42.20 43.80 6,700 42.716 -2.74%
2011-09-28 0 0.219 0.218 0.219 0.216 0.220 7,400,000 1,603,110 0.2166 43.80 43.60 43.80 43.20 44.00 37,000 43.327 1.39%
2011-09-27 0 0.216 0.216 0.220 0.216 0.220 1,020,000 220,360 0.2160 43.20 43.20 44.00 43.20 44.00 5,100 43.208 0.00%
2011-09-26 0 0.216 0.216 0.218 0.213 0.220 6,255,000 1,356,430 0.2169 43.20 43.20 43.60 42.60 44.00 31,275 43.371 0.93%
2011-09-23 0 0.214 0.214 0.216 0.214 0.222 20,200,000 4,379,305 0.2168 42.80 42.80 43.20 42.80 44.40 101,000 43.359 -2.73%
2011-09-22 0 0.220 0.220 0.222 0.211 0.222 7,580,000 1,633,615 0.2155 44.00 44.00 44.40 42.20 44.40 37,900 43.103 2.33%
2011-09-21 0 0.215 0.215 0.229 0.214 0.216 2,815,000 604,065 0.2146 43.00 43.00 45.80 42.80 43.20 14,075 42.918 -0.46%
2011-09-20 0 0.216 0.216 0.218 0.211 0.222 1,940,000 420,190 0.2166 43.20 43.20 43.60 42.20 44.40 9,700 43.319 -3.57%
2011-09-19 0 0.224 0.224 0.227 0.222 0.227 1,315,000 296,955 0.2258 44.80 44.80 45.40 44.40 45.40 6,575 45.164 -1.32%
2011-09-16 0 0.227 0.220 0.227 0.218 0.227 3,790,000 843,830 0.2226 45.40 44.00 45.40 43.60 45.40 18,950 44.529 0.00%
2011-09-15 0 0.227 0.224 0.228 0.224 0.230 11,215,000 2,557,315 0.2280 45.40 44.80 45.60 44.80 46.00 56,075 45.605 -0.87%
2011-09-14 0 0.229 0.225 0.229 0.223 0.230 780,000 177,075 0.2270 45.80 45.00 45.80 44.60 46.00 3,900 45.404 -0.43%
2011-09-12 0 0.230 0.225 0.230 0.229 0.230 1,285,000 295,305 0.2298 46.00 45.00 46.00 45.80 46.00 6,425 45.962 -0.86%
2011-09-09 0 0.232 0.223 0.232 0.228 0.240 5,355,000 1,246,700 0.2328 46.40 44.60 46.40 45.60 48.00 26,775 46.562 -3.33%
2011-09-08 0 0.240 0.234 0.240 0.234 0.240 2,200,000 523,800 0.2381 48.00 46.80 48.00 46.80 48.00 11,000 47.618 1.69%
2011-09-07 0 0.236 0.236 0.240 0.231 0.243 8,335,000 1,998,860 0.2398 47.20 47.20 48.00 46.20 48.60 41,675 47.963 0.43%
2011-09-06 0 0.235 0.230 0.238 0.218 0.235 10,370,000 2,402,950 0.2317 47.00 46.00 47.60 43.60 47.00 51,850 46.344 4.91%
2011-09-05 0 0.224 0.224 0.230 0.212 0.230 5,411,000 1,226,872 0.2267 44.80 44.80 46.00 42.40 46.00 27,055 45.347 -2.61%
2011-09-02 0 0.230 0.222 0.230 0.217 0.230 5,570,000 1,267,610 0.2276 46.00 44.40 46.00 43.40 46.00 27,850 45.516 0.00%
2011-09-01 0 0.230 0.230 0.231 0.228 0.233 5,730,000 1,315,425 0.2296 46.00 46.00 46.20 45.60 46.60 28,650 45.914 0.00%
2011-08-31 0 0.230 0.230 0.234 0.230 0.243 16,240,000 3,806,870 0.2344 46.00 46.00 46.80 46.00 48.60 81,200 46.883 -1.71%
2011-08-30 0 0.234 0.234 0.235 0.230 0.245 25,735,000 6,054,630 0.2353 46.80 46.80 47.00 46.00 49.00 128,675 47.054 1.74%
2011-08-29 0 0.230 0.230 0.231 0.228 0.235 10,225,000 2,354,780 0.2303 46.00 46.00 46.20 45.60 47.00 51,125 46.059 -0.43%
2011-08-26 0 0.231 0.226 0.231 0.222 0.232 10,195,000 2,333,610 0.2289 46.20 45.20 46.20 44.40 46.40 50,975 45.779 2.21%
2011-08-25 0 0.226 0.226 0.228 0.220 0.236 41,390,000 9,424,400 0.2277 45.20 45.20 45.60 44.00 47.20 206,950 45.540 2.73%
2011-08-24 0 0.220 0.215 0.222 0.208 0.223 22,480,000 4,925,690 0.2191 44.00 43.00 44.40 41.60 44.60 112,400 43.823 5.26%
2011-08-23 0 0.209 0.209 0.210 0.180 0.210 44,235,000 8,774,655 0.1984 41.80 41.80 42.00 36.00 42.00 221,175 39.673 22.22%
2011-08-22 0 0.171 0.171 0.179 0.169 0.180 8,045,000 1,421,845 0.1767 34.20 34.20 35.80 33.80 36.00 40,225 35.347 0.59%
2011-08-19 0 0.170 0.170 0.184 0.170 0.185 3,350,000 579,665 0.1730 34.00 34.00 36.80 34.00 37.00 16,750 34.607 -4.49%
2011-08-18 0 0.178 0.178 0.197 0.175 0.191 1,160,000 207,550 0.1789 35.60 35.60 39.40 35.00 38.20 5,800 35.784 -4.81%
2011-08-17 0 0.187 0.181 0.187 0.188 0.188 80,000 15,040 0.1880 37.40 36.20 37.40 37.60 37.60 400 37.600 0.54%
2011-08-16 0 0.186 0.185 0.189 0.186 0.190 385,000 71,750 0.1864 37.20 37.00 37.80 37.20 38.00 1,925 37.273 3.33%
2011-08-15 0 0.180 0.180 0.188 0.178 0.188 250,000 45,500 0.1820 36.00 36.00 37.60 35.60 37.60 1,250 36.400 4.65%
2011-08-12 0 0.172 0.172 0.182 0.171 0.172 915,000 157,230 0.1718 34.40 34.40 36.40 34.20 34.40 4,575 34.367 1.18%
2011-08-11 0 0.170 0.170 0.176 0.170 0.180 3,350,000 574,760 0.1716 34.00 34.00 35.20 34.00 36.00 16,750 34.314 -10.05%
2011-08-10 0 0.189 0.171 0.189 0.187 0.193 1,095,000 208,415 0.1903 37.80 34.20 37.80 37.40 38.60 5,475 38.067 11.18%
2011-08-09 0 0.170 0.170 0.178 0.160 0.180 11,740,000 1,993,595 0.1698 34.00 34.00 35.60 32.00 36.00 58,700 33.962 -2.86%
2011-08-08 0 0.175 0.175 0.180 0.170 0.190 5,000,000 864,320 0.1729 35.00 35.00 36.00 34.00 38.00 25,000 34.573 -5.41%
2011-08-05 0 0.185 0.182 0.185 0.185 0.195 3,220,000 606,950 0.1885 37.00 36.40 37.00 37.00 39.00 16,100 37.699 -6.57%
2011-08-04 0 0.198 0.196 0.200 0.197 0.200 2,945,000 583,900 0.1983 39.60 39.20 40.00 39.40 40.00 14,725 39.654 -1.00%
2011-08-03 0 0.200 0.200 0.205 0.200 0.200 2,855,000 571,000 0.2000 40.00 40.00 41.00 40.00 40.00 14,275 40.000 0.00%
2011-08-02 0 0.200 0.200 0.208 0.200 0.209 6,115,000 1,238,730 0.2026 40.00 40.00 41.60 40.00 41.80 30,575 40.514 -4.31%
2011-08-01 0 0.209 0.209 0.210 0.200 0.210 2,850,000 584,500 0.2051 41.80 41.80 42.00 40.00 42.00 14,250 41.018 -0.48%
2011-07-29 0 0.210 0.210 0.220 0.210 0.220 670,000 147,350 0.2199 42.00 42.00 44.00 42.00 44.00 3,350 43.985 -4.55%
2011-07-28 0 0.220 0.219 0.222 0.220 0.222 1,620,000 356,430 0.2200 44.00 43.80 44.40 44.00 44.40 8,100 44.004 0.00%
2011-07-27 0 0.220 0.214 0.224 0.210 0.220 920,000 200,605 0.2180 44.00 42.80 44.80 42.00 44.00 4,600 43.610 -0.45%
2011-07-26 0 0.221 0.221 0.224 0.221 0.223 265,000 59,005 0.2227 44.20 44.20 44.80 44.20 44.60 1,325 44.532 -0.90%
2011-07-25 0 0.223 0.223 0.225 0.203 0.224 2,990,000 654,775 0.2190 44.60 44.60 45.00 40.60 44.80 14,950 43.798 0.90%
2011-07-22 0 0.221 0.221 0.223 0.218 0.225 1,370,000 302,330 0.2207 44.20 44.20 44.60 43.60 45.00 6,850 44.136 0.45%
2011-07-21 0 0.220 0.220 0.222 0.218 0.220 1,230,000 269,865 0.2194 44.00 44.00 44.40 43.60 44.00 6,150 43.880 0.00%
2011-07-20 0 0.220 0.220 0.221 0.220 0.228 2,860,000 631,325 0.2207 44.00 44.00 44.20 44.00 45.60 14,300 44.149 -0.45%
2011-07-19 0 0.221 0.220 0.224 0.220 0.225 3,515,000 780,515 0.2221 44.20 44.00 44.80 44.00 45.00 17,575 44.411 -0.90%
2011-07-18 0 0.223 0.221 0.224 0.219 0.228 6,225,000 1,384,060 0.2223 44.60 44.20 44.80 43.80 45.60 31,125 44.468 -0.45%
2011-07-15 0 0.224 0.224 0.225 0.222 0.228 5,080,000 1,142,070 0.2248 44.80 44.80 45.00 44.40 45.60 25,400 44.963 1.36%
2011-07-14 0 0.221 0.221 0.222 0.220 0.223 4,565,000 1,012,950 0.2219 44.20 44.20 44.40 44.00 44.60 22,825 44.379 -0.90%
2011-07-13 0 0.223 0.222 0.223 0.220 0.228 5,040,000 1,127,540 0.2237 44.60 44.40 44.60 44.00 45.60 25,200 44.744 1.36%
2011-07-12 0 0.220 0.220 0.221 0.216 0.228 2,660,000 593,400 0.2231 44.00 44.00 44.20 43.20 45.60 13,300 44.617 -2.22%
2011-07-11 0 0.225 0.225 0.229 0.220 0.230 2,910,000 655,025 0.2251 45.00 45.00 45.80 44.00 46.00 14,550 45.019 2.27%
2011-07-08 0 0.220 0.220 0.221 0.220 0.224 2,600,000 575,220 0.2212 44.00 44.00 44.20 44.00 44.80 13,000 44.248 -2.65%
2011-07-07 0 0.226 0.226 0.230 0.221 0.230 1,380,000 312,760 0.2266 45.20 45.20 46.00 44.20 46.00 6,900 45.328 -1.74%
2011-07-06 0 0.230 0.222 0.230 0.220 0.230 3,855,000 865,920 0.2246 46.00 44.40 46.00 44.00 46.00 19,275 44.925 0.00%
2011-07-05 0 0.230 0.229 0.230 0.228 0.247 10,715,000 2,582,165 0.2410 46.00 45.80 46.00 45.60 49.40 53,575 48.197 -2.95%
2011-07-04 0 0.237 0.238 0.241 0.235 0.248 17,835,000 4,329,725 0.2428 47.40 47.60 48.20 47.00 49.60 89,175 48.553 0.00%
2011-06-30 0 0.237 0.237 0.239 0.225 0.240 13,015,000 3,091,840 0.2376 47.40 47.40 47.80 45.00 48.00 65,075 47.512 5.33%
2011-06-29 0 0.225 0.225 0.226 0.220 0.240 6,275,000 1,440,950 0.2296 45.00 45.00 45.20 44.00 48.00 31,375 45.927 0.90%
2011-06-28 0 0.223 0.223 0.225 0.220 0.235 2,415,000 551,345 0.2283 44.60 44.60 45.00 44.00 47.00 12,075 45.660 -5.11%
2011-06-27 0 0.235 0.235 0.237 0.235 0.249 9,715,000 2,345,800 0.2415 47.00 47.00 47.40 47.00 49.80 48,575 48.292 -4.08%
2011-06-24 0 0.245 0.241 0.245 0.233 0.255 32,660,000 7,938,410 0.2431 49.00 48.20 49.00 46.60 51.00 163,300 48.612 6.52%
2011-06-23 0 0.230 0.229 0.230 0.225 0.235 30,160,000 6,910,000 0.2291 46.00 45.80 46.00 45.00 47.00 150,800 45.822 2.22%
2011-06-22 0 0.225 0.224 0.228 0.201 0.240 18,165,000 4,097,945 0.2256 45.00 44.80 45.60 40.20 48.00 90,825 45.119 13.07%
2011-06-21 0 0.199 0.199 0.200 0.191 0.199 3,020,000 596,170 0.1974 39.80 39.80 40.00 38.20 39.80 15,100 39.481 5.29%
2011-06-20 0 0.189 0.189 0.190 0.187 0.190 1,155,000 216,440 0.1874 37.80 37.80 38.00 37.40 38.00 5,775 37.479 -3.08%
2011-06-17 0 0.195 0.187 0.195 0.177 0.199 1,790,000 348,410 0.1946 39.00 37.40 39.00 35.40 39.80 8,950 38.928 4.84%
2011-06-16 0 0.186 0.186 0.187 0.186 0.188 450,000 84,000 0.1867 37.20 37.20 37.40 37.20 37.60 2,250 37.333 -2.11%
2011-06-15 0 0.190 0.188 0.190 0.188 0.190 1,485,000 282,050 0.1899 38.00 37.60 38.00 37.60 38.00 7,425 37.987 1.06%
2011-06-14 0 0.188 0.183 0.189 0.182 0.188 1,810,000 333,610 0.1843 37.60 36.60 37.80 36.40 37.60 9,050 36.863 0.00%
2011-06-13 0 0.188 0.182 0.188 0.190 0.190 500,000 95,000 0.1900 37.60 36.40 37.60 38.00 38.00 2,500 38.000 -1.05%
2011-06-10 0 0.190 0.183 0.190 0.195 0.195 5,000 975 0.1950 38.00 36.60 38.00 39.00 39.00 25 39.000 1.60%
2011-06-09 0 0.187 0.182 0.187 0.181 0.190 1,425,000 265,605 0.1864 37.40 36.40 37.40 36.20 38.00 7,125 37.278 -4.59%
2011-06-08 0 0.196 0.191 0.196 0.190 0.199 435,000 82,965 0.1907 39.20 38.20 39.20 38.00 39.80 2,175 38.145 -0.51%
2011-06-07 0 0.197 0.197 0.199 0.195 0.197 190,000 37,230 0.1959 39.40 39.40 39.80 39.00 39.40 950 39.189 0.51%
2011-06-03 0 0.196 0.190 0.196 0.190 0.200 960,000 185,635 0.1934 39.20 38.00 39.20 38.00 40.00 4,800 38.674 2.62%
2011-06-02 0 0.191 0.188 0.199 0.185 0.200 1,190,000 229,465 0.1928 38.20 37.60 39.80 37.00 40.00 5,950 38.566 -4.50%
2011-06-01 0 0.200 0.200 0.208 0.197 0.200 305,000 60,535 0.1985 40.00 40.00 41.60 39.40 40.00 1,525 39.695 1.52%
2011-05-31 0 0.197 0.197 0.200 0.196 0.200 2,085,000 412,445 0.1978 39.40 39.40 40.00 39.20 40.00 10,425 39.563 -1.50%
2011-05-30 0 0.200 0.199 0.204 0.195 0.205 8,285,000 1,649,725 0.1991 40.00 39.80 40.80 39.00 41.00 41,425 39.824 0.50%
2011-05-27 0 0.199 0.199 0.200 0.196 0.199 830,000 164,430 0.1981 39.80 39.80 40.00 39.20 39.80 4,150 39.622 -0.50%
2011-05-26 0 0.200 0.197 0.200 0.198 0.200 1,200,000 237,620 0.1980 40.00 39.40 40.00 39.60 40.00 6,000 39.603 2.04%
2011-05-25 0 0.196 0.194 0.196 0.196 0.201 2,985,000 585,215 0.1961 39.20 38.80 39.20 39.20 40.20 14,925 39.210 -2.49%
2011-05-24 0 0.201 0.200 0.205 0.200 0.205 6,040,000 1,215,340 0.2012 40.20 40.00 41.00 40.00 41.00 30,200 40.243 1.01%
2011-05-23 0 0.199 0.199 0.201 0.193 0.200 840,000 167,780 0.1997 39.80 39.80 40.20 38.60 40.00 4,200 39.948 0.51%
2011-05-20 0 0.198 0.196 0.198 0.198 0.200 3,480,000 692,700 0.1991 39.60 39.20 39.60 39.60 40.00 17,400 39.810 -1.00%
2011-05-19 0 0.200 0.200 0.205 0.200 0.200 3,905,000 781,000 0.2000 40.00 40.00 41.00 40.00 40.00 19,525 40.000 2.04%
2011-05-18 0 0.196 0.196 0.200 0.190 0.197 700,000 136,670 0.1952 39.20 39.20 40.00 38.00 39.40 3,500 39.049 -2.00%
2011-05-17 0 0.200 0.195 0.200 0.195 0.201 1,830,000 363,625 0.1987 40.00 39.00 40.00 39.00 40.20 9,150 39.740 -0.50%
2011-05-16 0 0.201 0.201 0.204 0.200 0.204 3,630,000 728,060 0.2006 40.20 40.20 40.80 40.00 40.80 18,150 40.113 -4.29%
2011-05-13 0 0.210 0.205 0.210 0.200 0.215 5,845,000 1,209,325 0.2069 42.00 41.00 42.00 40.00 43.00 29,225 41.380 4.48%
2011-05-12 0 0.201 0.201 0.203 0.194 0.202 5,690,000 1,138,420 0.2001 40.20 40.20 40.60 38.80 40.40 28,450 40.015 3.08%
2011-05-11 0 0.195 0.195 0.198 0.195 0.200 3,900,000 773,045 0.1982 39.00 39.00 39.60 39.00 40.00 19,500 39.643 -2.99%
2011-05-09 0 0.201 0.196 0.201 0.200 0.204 5,250,000 1,056,130 0.2012 40.20 39.20 40.20 40.00 40.80 26,250 40.234 -1.95%
2011-05-06 0 0.205 0.205 0.209 0.205 0.219 2,450,000 511,500 0.2088 41.00 41.00 41.80 41.00 43.80 12,250 41.755 -0.49%
2011-05-05 0 0.206 0.204 0.206 0.202 0.209 3,175,000 652,695 0.2056 41.20 40.80 41.20 40.40 41.80 15,875 41.115 1.98%
2011-05-04 0 0.202 0.201 0.202 0.200 0.210 850,000 170,920 0.2011 40.40 40.20 40.40 40.00 42.00 4,250 40.216 -1.46%
2011-05-03 0 0.205 0.205 0.209 0.200 0.205 1,105,000 223,915 0.2026 41.00 41.00 41.80 40.00 41.00 5,525 40.528 -2.84%
2011-04-29 0 0.211 0.211 0.213 0.205 0.215 3,680,000 757,815 0.2059 42.20 42.20 42.60 41.00 43.00 18,400 41.186 0.00%
2011-04-28 0 0.211 0.211 0.215 0.208 0.216 2,510,000 532,740 0.2122 42.20 42.20 43.00 41.60 43.20 12,550 42.449 -2.31%
2011-04-27 0 0.216 0.211 0.220 0.216 0.220 555,000 121,225 0.2184 43.20 42.20 44.00 43.20 44.00 2,775 43.685 1.41%
2011-04-26 0 0.213 0.209 0.214 0.205 0.217 3,405,000 723,275 0.2124 42.60 41.80 42.80 41.00 43.40 17,025 42.483 -2.29%
2011-04-21 0 0.218 0.214 0.218 0.210 0.220 2,800,000 596,050 0.2129 43.60 42.80 43.60 42.00 44.00 14,000 42.575 -0.91%
2011-04-20 0 0.220 0.218 0.220 0.218 0.226 4,895,000 1,082,690 0.2212 44.00 43.60 44.00 43.60 45.20 24,475 44.237 -2.22%
2011-04-19 0 0.225 0.225 0.230 0.224 0.225 1,400,000 314,755 0.2248 45.00 45.00 46.00 44.80 45.00 7,000 44.965 -0.44%
2011-04-18 0 0.226 0.225 0.229 0.226 0.234 2,770,000 632,270 0.2283 45.20 45.00 45.80 45.20 46.80 13,850 45.651 -1.74%
2011-04-15 0 0.230 0.229 0.230 0.224 0.230 2,290,000 521,800 0.2279 46.00 45.80 46.00 44.80 46.00 11,450 45.572 0.00%
2011-04-14 0 0.230 0.228 0.230 0.225 0.230 5,990,000 1,376,495 0.2298 46.00 45.60 46.00 45.00 46.00 29,950 45.960 1.77%
2011-04-13 0 0.226 0.224 0.227 0.223 0.230 7,740,000 1,749,100 0.2260 45.20 44.80 45.40 44.60 46.00 38,700 45.196 -3.00%
2011-04-12 0 0.233 0.233 0.234 0.228 0.239 3,000,000 700,835 0.2336 46.60 46.60 46.80 45.60 47.80 15,000 46.722 -0.85%
2011-04-11 0 0.235 0.232 0.235 0.230 0.238 5,445,000 1,274,600 0.2341 47.00 46.40 47.00 46.00 47.60 27,225 46.817 1.29%
2011-04-08 0 0.232 0.232 0.236 0.230 0.236 13,715,000 3,196,700 0.2331 46.40 46.40 47.20 46.00 47.20 68,575 46.616 0.87%
2011-04-07 0 0.230 0.230 0.234 0.227 0.235 2,850,000 653,265 0.2292 46.00 46.00 46.80 45.40 47.00 14,250 45.843 0.00%
2011-04-06 0 0.230 0.229 0.230 0.229 0.239 5,195,000 1,202,675 0.2315 46.00 45.80 46.00 45.80 47.80 25,975 46.301 0.88%
2011-04-04 0 0.228 0.228 0.239 0.228 0.230 2,250,000 514,660 0.2287 45.60 45.60 47.80 45.60 46.00 11,250 45.748 -2.98%
2011-04-01 0 0.235 0.230 0.236 0.222 0.235 4,470,000 1,042,960 0.2333 47.00 46.00 47.20 44.40 47.00 22,350 46.665 -2.08%
2011-03-31 0 0.240 0.235 0.240 0.235 0.240 3,545,000 850,595 0.2399 48.00 47.00 48.00 47.00 48.00 17,725 47.988 2.13%
2011-03-30 0 0.235 0.228 0.242 0.235 0.250 20,500,000 4,998,750 0.2438 47.00 45.60 48.40 47.00 50.00 102,500 48.768 0.00%
2011-03-29 0 0.235 0.235 0.239 0.218 0.239 23,260,000 5,403,380 0.2323 47.00 47.00 47.80 43.60 47.80 116,300 46.461 5.38%
2011-03-28 0 0.223 0.220 0.223 0.214 0.228 3,995,000 885,565 0.2217 44.60 44.00 44.60 42.80 45.60 19,975 44.334 2.29%
2011-03-25 0 0.218 0.214 0.218 0.208 0.218 6,915,000 1,455,965 0.2106 43.60 42.80 43.60 41.60 43.60 34,575 42.110 4.31%
2011-03-24 0 0.209 0.209 0.212 0.208 0.218 7,550,000 1,591,765 0.2108 41.80 41.80 42.40 41.60 43.60 37,750 42.166 -0.48%
2011-03-23 0 0.210 0.210 0.213 0.209 0.221 7,825,000 1,665,285 0.2128 42.00 42.00 42.60 41.80 44.20 39,125 42.563 -4.98%
2011-03-22 0 0.221 0.221 0.224 0.220 0.225 12,645,000 2,829,200 0.2237 44.20 44.20 44.80 44.00 45.00 63,225 44.748 0.45%
2011-03-21 0 0.220 0.215 0.225 0.209 0.229 10,745,000 2,326,930 0.2166 44.00 43.00 45.00 41.80 45.80 53,725 43.312 -3.93%
2011-03-18 0 0.229 0.228 0.230 0.228 0.240 2,035,000 474,260 0.2331 45.80 45.60 46.00 45.60 48.00 10,175 46.610 0.88%
2011-03-17 0 0.227 0.227 0.228 0.219 0.230 2,725,000 619,730 0.2274 45.40 45.40 45.60 43.80 46.00 13,625 45.485 -1.30%
2011-03-16 0 0.230 0.230 0.232 0.228 0.244 2,615,000 601,820 0.2301 46.00 46.00 46.40 45.60 48.80 13,075 46.028 0.00%
2011-03-15 0 0.230 0.230 0.233 0.222 0.248 14,130,000 3,252,795 0.2302 46.00 46.00 46.60 44.40 49.60 70,650 46.041 0.00%
2011-03-14 0 0.230 0.230 0.240 0.223 0.240 3,600,000 826,980 0.2297 46.00 46.00 48.00 44.60 48.00 18,000 45.943 0.00%
2011-03-11 0 0.230 0.227 0.239 0.223 0.233 3,310,000 760,035 0.2296 46.00 45.40 47.80 44.60 46.60 16,550 45.924 -1.29%
2011-03-10 0 0.233 0.233 0.234 0.233 0.240 2,915,000 687,990 0.2360 46.60 46.60 46.80 46.60 48.00 14,575 47.203 -1.27%
2011-03-09 0 0.236 0.235 0.244 0.235 0.245 9,640,000 2,301,195 0.2387 47.20 47.00 48.80 47.00 49.00 48,200 47.743 -2.88%
2011-03-08 0 0.243 0.243 0.245 0.240 0.246 1,620,000 389,475 0.2404 48.60 48.60 49.00 48.00 49.20 8,100 48.083 1.25%
2011-03-07 0 0.240 0.240 0.245 0.238 0.243 24,275,800 5,825,449 0.2400 48.00 48.00 49.00 47.60 48.60 121,379 47.994 -1.64%
2011-03-04 0 0.244 0.243 0.246 0.235 0.246 12,400,000 2,970,550 0.2396 48.80 48.60 49.20 47.00 49.20 62,000 47.912 -0.81%
2011-03-03 0 0.246 0.246 0.250 0.245 0.250 3,050,000 754,245 0.2473 49.20 49.20 50.00 49.00 50.00 15,250 49.459 0.00%
2011-03-02 0 0.246 0.245 0.247 0.236 0.247 4,880,000 1,183,305 0.2425 49.20 49.00 49.40 47.20 49.40 24,400 48.496 -0.81%
2011-03-01 0 0.248 0.238 0.248 0.234 0.255 36,345,000 8,774,640 0.2414 49.60 47.60 49.60 46.80 51.00 181,725 48.285 4.20%
2011-02-28 0 0.238 0.230 0.238 0.220 0.240 11,852,000 2,719,815 0.2295 47.60 46.00 47.60 44.00 48.00 59,260 45.896 8.18%
2011-02-25 0 0.220 0.219 0.220 0.219 0.238 8,445,000 1,905,175 0.2256 44.00 43.80 44.00 43.80 47.60 42,225 45.120 -4.35%
2011-02-24 0 0.230 0.230 0.240 0.230 0.250 19,660,000 4,610,360 0.2345 46.00 46.00 48.00 46.00 50.00 98,300 46.901 -4.17%
2011-02-23 0 0.240 0.239 0.240 0.220 0.255 13,540,000 3,265,280 0.2412 48.00 47.80 48.00 44.00 51.00 67,700 48.232 6.19%
2011-02-22 0 0.226 0.226 0.229 0.223 0.250 19,335,000 4,464,010 0.2309 45.20 45.20 45.80 44.60 50.00 96,675 46.175 -9.60%
2011-02-21 0 0.250 0.250 0.255 0.215 0.255 35,340,000 8,668,010 0.2453 50.00 50.00 51.00 43.00 51.00 176,700 49.055 17.92%
2011-02-18 0 0.212 0.211 0.212 0.194 0.214 10,135,000 2,063,965 0.2036 42.40 42.20 42.40 38.80 42.80 50,675 40.729 7.07%
2011-02-17 0 0.198 0.193 0.198 0.186 0.199 10,040,000 1,933,450 0.1926 39.60 38.60 39.60 37.20 39.80 50,200 38.515 3.12%
2011-02-16 0 0.192 0.192 0.197 0.189 0.201 14,470,000 2,769,240 0.1914 38.40 38.40 39.40 37.80 40.20 72,350 38.276 0.00%
2011-02-15 0 0.192 0.190 0.193 0.187 0.192 4,410,000 834,185 0.1892 38.40 38.00 38.60 37.40 38.40 22,050 37.832 7.87%
2011-02-14 0 0.178 0.176 0.189 0.178 0.190 5,275,000 956,460 0.1813 35.60 35.20 37.80 35.60 38.00 26,375 36.264 -3.26%
2011-02-11 0 0.184 0.184 0.190 0.184 0.198 3,210,000 608,345 0.1895 36.80 36.80 38.00 36.80 39.60 16,050 37.903 -7.07%
2011-02-10 0 0.198 0.197 0.199 0.198 0.202 4,320,000 861,760 0.1995 39.60 39.40 39.80 39.60 40.40 21,600 39.896 -2.46%
2011-02-09 0 0.203 0.190 0.202 0.199 0.203 5,925,000 1,190,030 0.2008 40.60 38.00 40.40 39.80 40.60 29,625 40.170 1.50%
2011-02-08 0 0.200 0.200 0.202 0.200 0.204 5,515,000 1,112,715 0.2018 40.00 40.00 40.40 40.00 40.80 27,575 40.352 -0.99%
2011-02-07 0 0.202 0.202 0.204 0.202 0.210 2,100,000 430,100 0.2048 40.40 40.40 40.80 40.40 42.00 10,500 40.962 0.00%
2011-02-02 0 0.202 0.202 0.206 0.201 0.206 2,950,000 598,125 0.2028 40.40 40.40 41.20 40.20 41.20 14,750 40.551 0.50%
2011-02-01 0 0.201 0.201 0.205 0.200 0.218 8,975,000 1,847,345 0.2058 40.20 40.20 41.00 40.00 43.60 44,875 41.166 -8.22%
2011-01-31 0 0.219 0.217 0.219 0.216 0.224 8,750,000 1,916,985 0.2191 43.80 43.40 43.80 43.20 44.80 43,750 43.817 -1.79%
2011-01-28 0 0.223 0.223 0.225 0.222 0.227 6,860,000 1,544,240 0.2251 44.60 44.60 45.00 44.40 45.40 34,300 45.022 -0.89%
2011-01-27 0 0.225 0.225 0.228 0.225 0.230 3,225,000 728,215 0.2258 45.00 45.00 45.60 45.00 46.00 16,125 45.161 -0.44%
2011-01-26 0 0.226 0.226 0.232 0.221 0.231 2,870,000 646,160 0.2251 45.20 45.20 46.40 44.20 46.20 14,350 45.029 -5.83%
2011-01-25 0 0.240 0.226 0.240 0.230 0.240 5,175,000 1,200,725 0.2320 48.00 45.20 48.00 46.00 48.00 25,875 46.405 0.00%
2011-01-24 0 0.240 0.240 0.246 0.240 0.248 1,920,000 469,840 0.2447 48.00 48.00 49.20 48.00 49.60 9,600 48.942 -0.83%
2011-01-21 0 0.242 0.241 0.242 0.237 0.242 1,750,000 416,235 0.2378 48.40 48.20 48.40 47.40 48.40 8,750 47.570 2.11%
2011-01-20 0 0.237 0.235 0.237 0.230 0.240 2,535,000 596,165 0.2352 47.40 47.00 47.40 46.00 48.00 12,675 47.035 0.85%
2011-01-19 0 0.235 0.230 0.241 0.220 0.249 9,920,000 2,338,620 0.2357 47.00 46.00 48.20 44.00 49.80 49,600 47.150 -4.08%
2011-01-18 0 0.245 0.244 0.245 0.245 0.250 6,480,000 1,598,215 0.2466 49.00 48.80 49.00 49.00 50.00 32,400 49.328 -1.61%
2011-01-17 0 0.249 0.249 0.250 0.248 0.250 2,845,000 708,545 0.2490 49.80 49.80 50.00 49.60 50.00 14,225 49.810 0.00%
2011-01-14 0 0.249 0.248 0.249 0.248 0.255 8,255,000 2,062,690 0.2499 49.80 49.60 49.80 49.60 51.00 41,275 49.974 -0.40%
2011-01-13 0 0.250 0.249 0.250 0.250 0.255 4,230,000 1,058,625 0.2503 50.00 49.80 50.00 50.00 51.00 21,150 50.053 0.00%
2011-01-12 0 0.250 0.249 0.250 0.247 0.260 8,835,000 2,239,515 0.2535 50.00 49.80 50.00 49.40 52.00 44,175 50.696 -3.85%
2011-01-11 0 0.260 0.255 0.260 0.255 0.260 2,080,000 537,175 0.2583 52.00 51.00 52.00 51.00 52.00 10,400 51.651 0.00%
2011-01-10 0 0.260 0.255 0.260 0.255 0.265 14,010,000 3,598,200 0.2568 52.00 51.00 52.00 51.00 53.00 70,050 51.366 -1.89%
2011-01-07 0 0.265 0.260 0.265 0.255 0.265 6,025,000 1,562,275 0.2593 53.00 52.00 53.00 51.00 53.00 30,125 51.860 0.00%
2011-01-06 0 0.265 0.260 0.265 0.255 0.265 3,120,000 813,825 0.2608 53.00 52.00 53.00 51.00 53.00 15,600 52.168 1.92%
2011-01-05 0 0.260 0.260 0.265 0.260 0.270 9,262,000 2,419,775 0.2613 52.00 52.00 53.00 52.00 54.00 46,310 52.252 -3.70%
2011-01-04 0 0.270 0.265 0.270 0.265 0.270 8,710,000 2,332,075 0.2677 54.00 53.00 54.00 53.00 54.00 43,550 53.549 1.89%
2011-01-03 0 0.265 0.260 0.265 0.260 0.270 1,340,000 356,200 0.2658 53.00 52.00 53.00 52.00 54.00 6,700 53.164 1.92%
2010-12-31 0 0.260 0.260 0.265 0.260 0.260 1,430,000 371,800 0.2600 52.00 52.00 53.00 52.00 52.00 7,150 52.000 0.00%
2010-12-30 0 0.260 0.260 0.265 0.260 0.265 2,405,000 631,225 0.2625 52.00 52.00 53.00 52.00 53.00 12,025 52.493 0.00%
2010-12-29 0 0.260 0.260 0.265 0.260 0.270 1,265,000 332,500 0.2628 52.00 52.00 53.00 52.00 54.00 6,325 52.569 0.00%
2010-12-28 0 0.260 0.260 0.265 0.260 0.265 3,875,000 1,010,275 0.2607 52.00 52.00 53.00 52.00 53.00 19,375 52.143 -1.89%
2010-12-24 0 0.265 0.260 0.265 0.260 0.265 1,665,000 440,825 0.2648 53.00 52.00 53.00 52.00 53.00 8,325 52.952 0.00%
2010-12-23 0 0.265 0.265 0.270 0.265 0.275 6,970,000 1,866,850 0.2678 53.00 53.00 54.00 53.00 55.00 34,850 53.568 -3.64%
2010-12-22 0 0.275 0.270 0.275 0.270 0.280 2,515,000 696,225 0.2768 55.00 54.00 55.00 54.00 56.00 12,575 55.366 0.00%
2010-12-21 0 0.275 0.270 0.280 0.265 0.280 9,715,000 2,667,075 0.2745 55.00 54.00 56.00 53.00 56.00 48,575 54.906 1.85%
2010-12-20 0 0.270 0.265 0.270 0.255 0.270 3,590,000 941,850 0.2624 54.00 53.00 54.00 51.00 54.00 17,950 52.471 1.89%
2010-12-17 0 0.265 0.260 0.265 0.260 0.265 1,445,000 381,425 0.2640 53.00 52.00 53.00 52.00 53.00 7,225 52.792 1.92%
2010-12-16 0 0.260 0.260 0.270 0.260 0.280 2,980,000 792,225 0.2658 52.00 52.00 54.00 52.00 56.00 14,900 53.169 -5.45%
2010-12-15 0 0.275 0.270 0.275 0.265 0.280 5,375,000 1,443,600 0.2686 55.00 54.00 55.00 53.00 56.00 26,875 53.715 -1.79%
2010-12-14 0 0.280 0.270 0.280 0.270 0.280 9,060,000 2,478,000 0.2735 56.00 54.00 56.00 54.00 56.00 45,300 54.702 1.82%
2010-12-13 0 0.275 0.270 0.275 0.275 0.280 8,470,000 2,355,975 0.2782 55.00 54.00 55.00 55.00 56.00 42,350 55.631 0.00%
2010-12-10 0 0.275 0.270 0.275 0.270 0.275 2,345,000 637,675 0.2719 55.00 54.00 55.00 54.00 55.00 11,725 54.386 1.85%
2010-12-09 0 0.270 0.270 0.275 0.265 0.280 9,190,000 2,487,350 0.2707 54.00 54.00 55.00 53.00 56.00 45,950 54.132 -1.82%
2010-12-08 0 0.275 0.275 0.280 0.275 0.280 6,940,000 1,922,175 0.2770 55.00 55.00 56.00 55.00 56.00 34,700 55.394 0.00%
2010-12-07 0 0.275 0.270 0.275 0.270 0.285 12,500,000 3,491,450 0.2793 55.00 54.00 55.00 54.00 57.00 62,500 55.863 -1.79%
2010-12-06 0 0.280 0.275 0.280 0.248 0.295 23,025,000 6,174,395 0.2682 56.00 55.00 56.00 49.60 59.00 115,125 53.632 12.90%
2010-12-03 0 0.248 0.248 0.250 0.245 0.250 4,310,000 1,068,595 0.2479 49.60 49.60 50.00 49.00 50.00 21,550 49.587 -0.80%
2010-12-02 0 0.250 0.249 0.250 0.247 0.255 4,690,000 1,166,760 0.2488 50.00 49.80 50.00 49.40 51.00 23,450 49.755 0.40%
2010-12-01 0 0.249 0.249 0.250 0.246 0.250 2,645,000 660,550 0.2497 49.80 49.80 50.00 49.20 50.00 13,225 49.947 -0.40%
2010-11-30 0 0.250 0.246 0.250 0.245 0.255 7,105,000 1,781,735 0.2508 50.00 49.20 50.00 49.00 51.00 35,525 50.154 0.81%
2010-11-29 0 0.248 0.248 0.255 0.245 0.250 12,085,000 2,995,165 0.2478 49.60 49.60 51.00 49.00 50.00 60,425 49.568 -0.80%
2010-11-26 0 0.250 0.246 0.250 0.245 0.255 8,570,000 2,138,065 0.2495 50.00 49.20 50.00 49.00 51.00 42,850 49.896 0.00%
2010-11-25 0 0.250 0.249 0.250 0.249 0.255 4,900,000 1,225,485 0.2501 50.00 49.80 50.00 49.80 51.00 24,500 50.020 0.40%
2010-11-24 0 0.249 0.249 0.255 0.249 0.250 2,505,000 625,045 0.2495 49.80 49.80 51.00 49.80 50.00 12,525 49.904 -0.40%
2010-11-23 0 0.250 0.249 0.255 0.249 0.255 8,510,000 2,146,500 0.2522 50.00 49.80 51.00 49.80 51.00 42,550 50.447 0.00%
2010-11-22 0 0.250 0.249 0.255 0.249 0.250 5,330,000 1,330,750 0.2497 50.00 49.80 51.00 49.80 50.00 26,650 49.934 0.00%
2010-11-19 0 0.250 0.248 0.250 0.250 0.255 7,490,000 1,879,500 0.2509 50.00 49.60 50.00 50.00 51.00 37,450 50.187 0.00%
2010-11-18 0 0.250 0.250 0.255 0.250 0.255 2,615,000 662,500 0.2533 50.00 50.00 51.00 50.00 51.00 13,075 50.669 0.00%
2010-11-17 0 0.250 0.250 0.260 0.250 0.260 4,375,000 1,105,450 0.2527 50.00 50.00 52.00 50.00 52.00 21,875 50.535 -1.96%
2010-11-16 0 0.255 0.255 0.260 0.255 0.265 11,285,000 2,913,375 0.2582 51.00 51.00 52.00 51.00 53.00 56,425 51.633 -3.77%
2010-11-15 0 0.265 0.260 0.265 0.255 0.270 10,010,000 2,620,100 0.2617 53.00 52.00 53.00 51.00 54.00 50,050 52.350 3.92%
2010-11-12 0 0.255 0.255 0.260 0.255 0.265 14,080,000 3,649,350 0.2592 51.00 51.00 52.00 51.00 53.00 70,400 51.837 -3.77%
2010-11-11 0 0.265 0.265 0.270 0.255 0.275 15,935,000 4,167,825 0.2616 53.00 53.00 54.00 51.00 55.00 79,675 52.310 -3.64%
2010-11-10 0 0.275 0.265 0.275 0.265 0.275 10,885,000 2,909,700 0.2673 55.00 53.00 55.00 53.00 55.00 54,425 53.463 3.77%
2010-11-09 0 0.265 0.265 0.270 0.265 0.270 5,390,000 1,438,725 0.2669 53.00 53.00 54.00 53.00 54.00 26,950 53.385 1.92%
2010-11-08 0 0.260 0.260 0.270 0.260 0.270 12,025,000 3,171,800 0.2638 52.00 52.00 54.00 52.00 54.00 60,125 52.753 0.00%
2010-11-05 0 0.260 0.260 0.265 0.250 0.265 8,310,000 2,163,675 0.2604 52.00 52.00 53.00 50.00 53.00 41,550 52.074 -1.89%
2010-11-04 0 0.265 0.265 0.270 0.260 0.270 6,465,000 1,720,275 0.2661 53.00 53.00 54.00 52.00 54.00 32,325 53.218 -1.85%
2010-11-03 0 0.270 0.265 0.270 0.265 0.275 3,890,000 1,052,350 0.2705 54.00 53.00 54.00 53.00 55.00 19,450 54.105 0.00%
2010-11-02 0 0.270 0.270 0.275 0.270 0.280 3,060,000 833,000 0.2722 54.00 54.00 55.00 54.00 56.00 15,300 54.444 -3.57%
2010-11-01 0 0.280 0.270 0.280 0.270 0.280 2,185,000 611,600 0.2799 56.00 54.00 56.00 54.00 56.00 10,925 55.982 3.70%
2010-10-29 0 0.270 0.270 0.285 0.270 0.275 5,025,000 1,359,675 0.2706 54.00 54.00 57.00 54.00 55.00 25,125 54.116 -1.82%
2010-10-28 0 0.275 0.275 0.285 0.275 0.290 6,625,000 1,852,225 0.2796 55.00 55.00 57.00 55.00 58.00 33,125 55.916 -3.51%
2010-10-27 0 0.285 0.280 0.290 0.285 0.295 4,130,000 1,197,800 0.2900 57.00 56.00 58.00 57.00 59.00 20,650 58.005 0.00%
2010-10-26 0 0.285 0.280 0.290 0.285 0.300 11,530,000 3,373,200 0.2926 57.00 56.00 58.00 57.00 60.00 57,650 58.512 0.00%
2010-10-25 0 0.285 0.285 0.290 0.270 0.290 13,055,000 3,728,675 0.2856 57.00 57.00 58.00 54.00 58.00 65,275 57.123 5.56%
2010-10-22 0 0.270 0.265 0.275 0.270 0.280 8,675,000 2,366,550 0.2728 54.00 53.00 55.00 54.00 56.00 43,375 54.560 -3.57%
2010-10-21 0 0.280 0.275 0.280 0.275 0.290 13,460,000 3,762,125 0.2795 56.00 55.00 56.00 55.00 58.00 67,300 55.901 -3.45%
2010-10-20 0 0.290 0.290 0.295 0.280 0.295 13,565,000 3,930,250 0.2897 58.00 58.00 59.00 56.00 59.00 67,825 57.947 -1.69%
2010-10-19 0 0.295 0.290 0.295 0.280 0.295 14,745,000 4,258,175 0.2888 59.00 58.00 59.00 56.00 59.00 73,725 57.758 5.36%
2010-10-18 0 0.280 0.275 0.280 0.265 0.290 30,265,000 8,466,900 0.2798 56.00 55.00 56.00 53.00 58.00 151,325 55.952 3.70%
2010-10-15 0 0.270 0.270 0.275 0.255 0.270 30,945,000 8,273,800 0.2674 54.00 54.00 55.00 51.00 54.00 154,725 53.474 3.85%
2010-10-14 0 0.260 0.260 0.265 0.255 0.265 18,655,000 4,845,925 0.2598 52.00 52.00 53.00 51.00 53.00 93,275 51.953 0.00%
2010-10-13 0 0.260 0.255 0.260 0.255 0.265 14,770,000 3,842,450 0.2602 52.00 51.00 52.00 51.00 53.00 73,850 52.030 1.96%
2010-10-12 0 0.255 0.250 0.255 0.248 0.255 2,590,000 647,940 0.2502 51.00 50.00 51.00 49.60 51.00 12,950 50.034 0.00%
2010-10-11 0 0.255 0.250 0.255 0.250 0.255 9,890,000 2,486,275 0.2514 51.00 50.00 51.00 50.00 51.00 49,450 50.279 0.00%
2010-10-08 0 0.255 0.255 0.260 0.250 0.265 15,425,000 3,958,575 0.2566 51.00 51.00 52.00 50.00 53.00 77,125 51.327 3.66%
2010-10-07 0 0.246 0.245 0.246 0.246 0.250 4,195,000 1,038,010 0.2474 49.20 49.00 49.20 49.20 50.00 20,975 49.488 -1.60%
2010-10-06 0 0.250 0.250 0.255 0.245 0.250 5,355,000 1,324,225 0.2473 50.00 50.00 51.00 49.00 50.00 26,775 49.458 0.00%
2010-10-05 0 0.250 0.245 0.250 0.245 0.250 4,205,000 1,034,500 0.2460 50.00 49.00 50.00 49.00 50.00 21,025 49.203 0.40%
2010-10-04 0 0.249 0.245 0.249 0.241 0.250 4,620,000 1,138,290 0.2464 49.80 49.00 49.80 48.20 50.00 23,100 49.277 0.81%
2010-09-30 0 0.247 0.246 0.247 0.247 0.255 10,705,000 2,666,515 0.2491 49.40 49.20 49.40 49.40 51.00 53,525 49.818 -1.20%
2010-09-29 0 0.250 0.249 0.255 0.248 0.275 35,075,000 8,961,920 0.2555 50.00 49.80 51.00 49.60 55.00 175,375 51.101 -7.41%
2010-09-28 0 0.270 0.260 0.270 0.260 0.275 25,715,000 6,867,325 0.2671 54.00 52.00 54.00 52.00 55.00 128,575 53.411 1.89%
2010-09-27 0 0.265 0.260 0.265 0.260 0.275 11,285,000 3,003,925 0.2662 53.00 52.00 53.00 52.00 55.00 56,425 53.237 0.00%
2010-09-24 0 0.265 0.260 0.265 0.250 0.265 11,830,000 3,047,000 0.2576 53.00 52.00 53.00 50.00 53.00 59,150 51.513 1.92%
2010-09-22 0 0.260 0.255 0.265 0.255 0.270 11,505,000 3,045,275 0.2647 52.00 51.00 53.00 51.00 54.00 57,525 52.938 -5.45%
2010-09-21 0 0.275 0.275 0.280 0.270 0.280 9,090,000 2,480,450 0.2729 55.00 55.00 56.00 54.00 56.00 45,450 54.575 3.77%
2010-09-20 0 0.265 0.265 0.280 0.265 0.270 5,540,000 1,476,550 0.2665 53.00 53.00 56.00 53.00 54.00 27,700 53.305 -1.85%
2010-09-17 0 0.270 0.270 0.275 0.270 0.280 17,460,000 4,733,850 0.2711 54.00 54.00 55.00 54.00 56.00 87,300 54.225 -1.82%
2010-09-16 0 0.275 0.275 0.280 0.270 0.275 3,655,000 1,004,775 0.2749 55.00 55.00 56.00 54.00 55.00 18,275 54.981 0.00%
2010-09-15 0 0.275 0.275 0.280 0.275 0.290 9,585,000 2,677,600 0.2794 55.00 55.00 56.00 55.00 58.00 47,925 55.871 -5.17%
2010-09-14 0 0.290 0.290 0.295 0.290 0.310 12,220,000 3,629,625 0.2970 58.00 58.00 59.00 58.00 62.00 61,100 59.405 -3.33%
2010-09-13 0 0.300 0.295 0.300 0.270 0.305 18,503,000 5,323,225 0.2877 60.00 59.00 60.00 54.00 61.00 92,515 57.539 9.09%
2010-09-10 0 0.275 0.280 0.285 0.270 0.280 5,055,000 1,392,100 0.2754 55.00 56.00 57.00 54.00 56.00 25,275 55.078 -1.79%
2010-09-09 0 0.280 0.275 0.285 0.280 0.285 2,430,000 683,000 0.2811 56.00 55.00 57.00 56.00 57.00 12,150 56.214 -1.75%
2010-09-08 0 0.285 0.280 0.285 0.280 0.290 5,395,000 1,525,200 0.2827 57.00 56.00 57.00 56.00 58.00 26,975 56.541 1.79%
2010-09-07 0 0.280 0.280 0.285 0.280 0.285 3,375,000 950,825 0.2817 56.00 56.00 57.00 56.00 57.00 16,875 56.345 -1.75%
2010-09-06 0 0.285 0.280 0.285 0.280 0.290 5,700,000 1,627,450 0.2855 57.00 56.00 57.00 56.00 58.00 28,500 57.104 1.79%
2010-09-03 0 0.280 0.275 0.280 0.270 0.285 2,910,000 802,500 0.2758 56.00 55.00 56.00 54.00 57.00 14,550 55.155 1.82%
2010-09-02 0 0.275 0.275 0.280 0.270 0.285 8,435,000 2,334,850 0.2768 55.00 55.00 56.00 54.00 57.00 42,175 55.361 0.00%
2010-09-01 0 0.275 0.270 0.280 0.260 0.275 2,640,000 708,850 0.2685 55.00 54.00 56.00 52.00 55.00 13,200 53.701 3.77%
2010-08-31 0 0.265 0.260 0.265 0.260 0.270 7,925,000 2,091,300 0.2639 53.00 52.00 53.00 52.00 54.00 39,625 52.777 0.00%
2010-08-30 0 0.265 0.265 0.270 0.265 0.290 14,105,000 3,851,900 0.2731 53.00 53.00 54.00 53.00 58.00 70,525 54.618 -3.64%
2010-08-27 0 0.275 0.270 0.280 0.260 0.280 11,030,000 3,019,300 0.2737 55.00 54.00 56.00 52.00 56.00 55,150 54.747 -3.51%
2010-08-26 0 0.285 0.285 0.290 0.280 0.290 8,425,000 2,402,375 0.2851 57.00 57.00 58.00 56.00 58.00 42,125 57.030 -1.72%
2010-08-25 0 0.290 0.285 0.290 0.290 0.295 5,570,000 1,621,800 0.2912 58.00 57.00 58.00 58.00 59.00 27,850 58.233 -1.69%
2010-08-24 0 0.295 0.295 0.300 0.290 0.300 2,575,000 751,600 0.2919 59.00 59.00 60.00 58.00 60.00 12,875 58.377 0.00%
2010-08-23 0 0.295 0.295 0.300 0.290 0.300 5,530,000 1,646,800 0.2978 59.00 59.00 60.00 58.00 60.00 27,650 59.559 0.00%
2010-08-20 0 0.295 0.290 0.295 0.290 0.305 7,885,000 2,346,100 0.2975 59.00 58.00 59.00 58.00 61.00 39,425 59.508 -1.67%
2010-08-19 0 0.300 0.295 0.300 0.295 0.305 5,890,000 1,755,850 0.2981 60.00 59.00 60.00 59.00 61.00 29,450 59.621 0.00%
2010-08-18 0 0.300 0.300 0.305 0.285 0.300 22,710,000 6,626,575 0.2918 60.00 60.00 61.00 57.00 60.00 113,550 58.358 5.26%
2010-08-17 0 0.285 0.285 0.290 0.280 0.290 10,275,000 2,914,950 0.2837 57.00 57.00 58.00 56.00 58.00 51,375 56.739 -3.39%
2010-08-16 0 0.295 0.290 0.295 0.290 0.295 7,040,000 2,051,650 0.2914 59.00 58.00 59.00 58.00 59.00 35,200 58.286 1.72%
2010-08-13 0 0.290 0.290 0.295 0.285 0.290 3,750,000 1,073,950 0.2864 58.00 58.00 59.00 57.00 58.00 18,750 57.277 -1.69%
2010-08-12 0 0.295 0.295 0.300 0.290 0.295 4,980,000 1,457,450 0.2927 59.00 59.00 60.00 58.00 59.00 24,900 58.532 0.00%
2010-08-11 0 0.295 0.290 0.295 0.295 0.305 11,590,000 3,477,550 0.3000 59.00 58.00 59.00 59.00 61.00 57,950 60.009 -1.67%
2010-08-10 0 0.300 0.300 0.305 0.300 0.310 7,500,000 2,274,025 0.3032 60.00 60.00 61.00 60.00 62.00 37,500 60.641 1.69%
2010-08-09 0 0.295 0.290 0.295 0.295 0.300 3,200,000 949,000 0.2966 59.00 58.00 59.00 59.00 60.00 16,000 59.313 -1.67%
2010-08-06 0 0.300 0.300 0.305 0.295 0.305 3,533,000 1,058,365 0.2996 60.00 60.00 61.00 59.00 61.00 17,665 59.913 -1.64%
2010-08-05 0 0.305 0.295 0.305 0.290 0.305 6,695,000 1,981,300 0.2959 61.00 59.00 61.00 58.00 61.00 33,475 59.187 0.00%
2010-08-04 0 0.305 0.300 0.305 0.295 0.315 3,690,000 1,112,325 0.3014 61.00 60.00 61.00 59.00 63.00 18,450 60.289 0.00%
2010-08-03 0 0.305 0.300 0.310 0.290 0.305 1,860,000 559,975 0.3011 61.00 60.00 62.00 58.00 61.00 9,300 60.212 3.39%
2010-08-02 0 0.295 0.295 0.300 0.290 0.300 6,730,000 1,978,475 0.2940 59.00 59.00 60.00 58.00 60.00 33,650 58.796 -3.28%
2010-07-30 0 0.305 0.300 0.305 0.300 0.310 1,530,000 470,525 0.3075 61.00 60.00 61.00 60.00 62.00 7,650 61.507 1.67%
2010-07-29 0 0.300 0.300 0.305 0.300 0.310 1,900,000 570,450 0.3002 60.00 60.00 61.00 60.00 62.00 9,500 60.047 0.00%
2010-07-28 0 0.300 0.300 0.310 0.300 0.305 2,435,000 731,850 0.3006 60.00 60.00 62.00 60.00 61.00 12,175 60.111 1.69%
2010-07-27 0 0.295 0.295 0.300 0.295 0.295 3,000,000 885,000 0.2950 59.00 59.00 60.00 59.00 59.00 15,000 59.000 0.00%
2010-07-26 0 0.295 0.295 0.305 0.295 0.300 6,290,000 1,862,525 0.2961 59.00 59.00 61.00 59.00 60.00 31,450 59.222 -1.67%
2010-07-23 0 0.300 0.300 0.305 0.300 0.315 8,680,000 2,673,000 0.3079 60.00 60.00 61.00 60.00 63.00 43,400 61.590 0.00%
2010-07-22 0 0.300 0.300 0.305 0.300 0.310 11,625,000 3,525,375 0.3033 60.00 60.00 61.00 60.00 62.00 58,125 60.652 -1.64%
2010-07-21 0 0.305 0.305 0.315 0.305 0.315 5,405,000 1,690,100 0.3127 61.00 61.00 63.00 61.00 63.00 27,025 62.538 -1.61%
2010-07-20 0 0.310 0.310 0.320 0.305 0.320 4,765,000 1,500,600 0.3149 62.00 62.00 64.00 61.00 64.00 23,825 62.984 1.64%
2010-07-19 0 0.305 0.305 0.315 0.300 0.320 16,250,000 5,013,250 0.3085 61.00 61.00 63.00 60.00 64.00 81,250 61.702 -4.69%
2010-07-16 0 0.320 0.305 0.320 0.300 0.320 18,830,000 5,891,600 0.3129 64.00 61.00 64.00 60.00 64.00 94,150 62.577 8.47%
2010-07-15 0 0.295 0.290 0.300 0.285 0.295 10,255,000 2,973,400 0.2899 59.00 58.00 60.00 57.00 59.00 51,275 57.989 1.72%
2010-07-14 0 0.290 0.285 0.290 0.285 0.295 10,195,000 2,934,325 0.2878 58.00 57.00 58.00 57.00 59.00 50,975 57.564 -1.69%
2010-07-13 0 0.295 0.290 0.295 0.285 0.300 5,350,000 1,559,525 0.2915 59.00 58.00 59.00 57.00 60.00 26,750 58.300 1.72%
2010-07-12 0 0.290 0.285 0.290 0.285 0.290 2,115,000 611,975 0.2893 58.00 57.00 58.00 57.00 58.00 10,575 57.870 0.00%
2010-07-09 0 0.290 0.280 0.290 0.280 0.290 13,360,000 3,842,275 0.2876 58.00 56.00 58.00 56.00 58.00 66,800 57.519 0.00%
2010-07-08 0 0.290 0.290 0.295 0.290 0.300 6,395,000 1,884,050 0.2946 58.00 58.00 59.00 58.00 60.00 31,975 58.923 -4.92%
2010-07-07 0 0.305 0.300 0.305 0.305 0.305 1,485,000 452,925 0.3050 61.00 60.00 61.00 61.00 61.00 7,425 61.000 -1.61%
2010-07-06 0 0.310 0.305 0.310 0.295 0.310 6,905,000 2,075,950 0.3006 62.00 61.00 62.00 59.00 62.00 34,525 60.129 3.33%
2010-07-05 0 0.300 0.300 0.305 0.295 0.310 13,130,000 3,942,600 0.3003 60.00 60.00 61.00 59.00 62.00 65,650 60.055 0.00%
2010-07-02 0 0.300 0.295 0.300 0.300 0.310 6,290,000 1,920,775 0.3054 60.00 59.00 60.00 60.00 62.00 31,450 61.074 -1.64%
2010-06-30 0 0.305 0.305 0.310 0.305 0.320 7,280,000 2,247,975 0.3088 61.00 61.00 62.00 61.00 64.00 36,400 61.758 -4.69%
2010-06-29 0 0.320 0.315 0.320 0.315 0.325 3,380,000 1,073,150 0.3175 64.00 63.00 64.00 63.00 65.00 16,900 63.500 0.00%
2010-06-28 0 0.320 0.315 0.320 0.310 0.320 5,210,000 1,619,475 0.3108 64.00 63.00 64.00 62.00 64.00 26,050 62.168 0.00%
2010-06-25 0 0.320 0.320 0.325 0.315 0.320 3,315,000 1,059,275 0.3195 64.00 64.00 65.00 63.00 64.00 16,575 63.908 0.00%
2010-06-24 0 0.320 0.320 0.325 0.320 0.325 6,040,000 1,951,550 0.3231 64.00 64.00 65.00 64.00 65.00 30,200 64.621 0.00%
2010-06-23 0 0.320 0.320 0.325 0.320 0.330 10,730,000 3,454,325 0.3219 64.00 64.00 65.00 64.00 66.00 53,650 64.386 -3.03%
2010-06-22 0 0.330 0.330 0.335 0.325 0.335 4,870,000 1,612,600 0.3311 66.00 66.00 67.00 65.00 67.00 24,350 66.226 -2.94%
2010-06-21 0 0.340 0.335 0.345 0.340 0.345 8,775,000 2,986,525 0.3403 68.00 67.00 69.00 68.00 69.00 43,875 68.069 -1.45%
2010-06-18 0 0.345 0.345 0.350 0.340 0.350 5,470,000 1,891,600 0.3458 69.00 69.00 70.00 68.00 70.00 27,350 69.163 0.00%
2010-06-17 0 0.345 0.345 0.350 0.340 0.345 2,406,000 828,225 0.3442 69.00 69.00 70.00 68.00 69.00 12,030 68.847 1.47%
2010-06-15 0 0.340 0.340 0.345 0.340 0.345 905,000 310,225 0.3428 68.00 68.00 69.00 68.00 69.00 4,525 68.558 -2.86%
2010-06-14 0 0.350 0.345 0.350 0.345 0.350 3,965,000 1,371,150 0.3458 70.00 69.00 70.00 69.00 70.00 19,825 69.163 0.00%
2010-06-11 0 0.350 0.345 0.350 0.340 0.350 11,340,000 3,942,925 0.3477 70.00 69.00 70.00 68.00 70.00 56,700 69.540 2.94%
2010-06-10 0 0.340 0.335 0.340 0.340 0.340 5,963,000 2,027,345 0.3400 68.00 67.00 68.00 68.00 68.00 29,815 67.997 0.00%
2010-06-09 0 0.340 0.340 0.350 0.320 0.355 19,480,000 6,594,275 0.3385 68.00 68.00 70.00 64.00 71.00 97,400 67.703 -1.45%
2010-06-08 0 0.345 0.340 0.345 0.340 0.345 1,755,000 601,425 0.3427 69.00 68.00 69.00 68.00 69.00 8,775 68.538 0.00%
2010-06-07 0 0.345 0.340 0.345 0.330 0.345 5,525,000 1,868,175 0.3381 69.00 68.00 69.00 66.00 69.00 27,625 67.626 1.47%
2010-06-04 0 0.340 0.335 0.340 0.340 0.345 2,500,000 854,000 0.3416 68.00 67.00 68.00 68.00 69.00 12,500 68.320 -1.45%
2010-06-03 0 0.345 0.340 0.345 0.340 0.350 7,405,000 2,568,650 0.3469 69.00 68.00 69.00 68.00 70.00 37,025 69.376 1.47%
2010-06-02 0 0.340 0.340 0.345 0.335 0.345 4,225,000 1,436,225 0.3399 68.00 68.00 69.00 67.00 69.00 21,125 67.987 0.00%
2010-06-01 0 0.340 0.335 0.340 0.335 0.345 7,855,000 2,682,550 0.3415 68.00 67.00 68.00 67.00 69.00 39,275 68.302 -1.45%
2010-05-31 0 0.345 0.345 0.350 0.345 0.355 15,575,000 5,388,875 0.3460 69.00 69.00 70.00 69.00 71.00 77,875 69.199 -2.82%
2010-05-28 0 0.355 0.355 0.360 0.355 0.360 2,850,000 1,024,800 0.3596 71.00 71.00 72.00 71.00 72.00 14,250 71.916 1.43%
2010-05-27 0 0.350 0.350 0.355 0.345 0.360 6,495,000 2,281,825 0.3513 70.00 70.00 71.00 69.00 72.00 32,475 70.264 0.00%
2010-05-26 0 0.350 0.345 0.350 0.335 0.355 4,265,000 1,473,825 0.3456 70.00 69.00 70.00 67.00 71.00 21,325 69.113 2.94%
2010-05-25 0 0.340 0.340 0.350 0.340 0.365 8,535,000 2,993,300 0.3507 68.00 68.00 70.00 68.00 73.00 42,675 70.142 -4.23%
2010-05-24 0 0.355 0.350 0.355 0.350 0.365 4,285,000 1,521,100 0.3550 71.00 70.00 71.00 70.00 73.00 21,425 70.996 1.43%
2010-05-20 0 0.350 0.350 0.355 0.330 0.370 27,015,000 9,418,700 0.3486 70.00 70.00 71.00 66.00 74.00 135,075 69.729 -4.11%
2010-05-19 0 0.365 0.355 0.365 0.360 0.375 11,020,000 4,071,900 0.3695 73.00 71.00 73.00 72.00 75.00 55,100 73.900 0.00%
2010-05-18 0 0.365 0.365 0.370 0.335 0.400 16,660,000 5,966,325 0.3581 73.00 73.00 74.00 67.00 80.00 83,300 71.625 8.96%
2010-05-17 0 0.335 0.335 0.340 0.335 0.355 16,190,000 5,624,825 0.3474 67.00 67.00 68.00 67.00 71.00 80,950 69.485 -5.63%
2010-05-14 0 0.355 0.350 0.355 0.350 0.380 21,740,000 7,821,100 0.3598 71.00 70.00 71.00 70.00 76.00 108,700 71.951 -4.05%
2010-05-13 0 0.370 0.365 0.370 0.365 0.390 23,935,000 8,970,100 0.3748 74.00 73.00 74.00 73.00 78.00 119,675 74.954 -3.90%
2010-05-12 0 0.385 0.380 0.385 0.375 0.400 9,465,000 3,634,050 0.3839 77.00 76.00 77.00 75.00 80.00 47,325 76.789 0.00%
2010-05-11 0 0.385 0.385 0.390 0.385 0.405 15,695,000 6,230,050 0.3969 77.00 77.00 78.00 77.00 81.00 78,475 79.389 -1.28%
2010-05-10 0 0.390 0.390 0.395 0.380 0.395 22,980,000 8,874,250 0.3862 78.00 78.00 79.00 76.00 79.00 114,900 77.235 0.00%
2010-05-07 0 0.390 0.385 0.390 0.370 0.395 16,630,000 6,458,950 0.3884 78.00 77.00 78.00 74.00 79.00 83,150 77.678 0.00%
2010-05-06 0 0.390 0.385 0.390 0.380 0.410 37,870,000 15,008,275 0.3963 78.00 77.00 78.00 76.00 82.00 189,350 79.262 2.63%
2010-05-05 0 0.380 0.380 0.390 0.365 0.390 15,345,000 5,831,475 0.3800 76.00 76.00 78.00 73.00 78.00 76,725 76.005 -1.30%
2010-05-04 0 0.385 0.380 0.385 0.380 0.400 14,220,000 5,487,275 0.3859 77.00 76.00 77.00 76.00 80.00 71,100 77.177 0.00%
2010-05-03 0 0.385 0.380 0.385 0.370 0.390 4,620,000 1,754,250 0.3797 77.00 76.00 77.00 74.00 78.00 23,100 75.942 -2.53%
2010-04-30 0 0.395 0.385 0.395 0.380 0.405 29,135,000 11,533,825 0.3959 79.00 77.00 79.00 76.00 81.00 145,675 79.175 3.95%
2010-04-29 0 0.380 0.380 0.385 0.380 0.430 49,890,000 20,007,875 0.4010 76.00 76.00 77.00 76.00 86.00 249,450 80.208 -7.32%
2010-04-28 0 0.410 0.405 0.410 0.325 0.410 104,805,000 39,012,925 0.3722 82.00 81.00 82.00 65.00 82.00 524,025 74.449 26.15%
2010-04-27 0 0.325 0.325 0.330 0.315 0.330 21,940,000 7,081,275 0.3228 65.00 65.00 66.00 63.00 66.00 109,700 64.551 3.17%
2010-04-26 0 0.315 0.315 0.320 0.310 0.340 22,905,000 7,370,775 0.3218 63.00 63.00 64.00 62.00 68.00 114,525 64.360 -3.08%
2010-04-23 0 0.325 0.325 0.330 0.315 0.335 32,260,000 10,560,375 0.3274 65.00 65.00 66.00 63.00 67.00 161,300 65.470 3.17%
2010-04-22 0 0.315 0.315 0.320 0.305 0.340 39,750,000 12,643,050 0.3181 63.00 63.00 64.00 61.00 68.00 198,750 63.613 -7.35%
2010-04-21 0 0.340 0.340 0.345 0.340 0.355 21,560,000 7,452,400 0.3457 68.00 68.00 69.00 68.00 71.00 107,800 69.132 -2.86%
2010-04-20 0 0.350 0.350 0.355 0.350 0.375 25,355,000 9,032,250 0.3562 70.00 70.00 71.00 70.00 75.00 126,775 71.246 -5.41%
2010-04-19 0 0.370 0.365 0.370 0.360 0.370 10,155,000 3,678,550 0.3622 74.00 73.00 74.00 72.00 74.00 50,775 72.448 0.00%
2010-04-16 0 0.370 0.365 0.370 0.360 0.370 12,295,000 4,499,850 0.3660 74.00 73.00 74.00 72.00 74.00 61,475 73.198 0.00%
2010-04-15 0 0.370 0.365 0.370 0.365 0.380 19,030,000 6,990,225 0.3673 74.00 73.00 74.00 73.00 76.00 95,150 73.465 1.37%
2010-04-14 0 0.365 0.365 0.370 0.365 0.380 25,225,000 9,468,200 0.3753 73.00 73.00 74.00 73.00 76.00 126,125 75.070 -3.95%
2010-04-13 0 0.380 0.375 0.380 0.365 0.380 18,760,000 6,999,675 0.3731 76.00 75.00 76.00 73.00 76.00 93,800 74.623 2.70%
2010-04-12 0 0.370 0.365 0.375 0.350 0.380 57,300,000 20,634,375 0.3601 74.00 73.00 75.00 70.00 76.00 286,500 72.022 -2.63%
2010-04-09 0 0.380 0.375 0.385 0.370 0.395 47,455,000 18,129,175 0.3820 76.00 75.00 77.00 74.00 79.00 237,275 76.406 -3.80%
2010-04-08 0 0.395 0.390 0.395 0.395 0.405 21,320,000 8,486,300 0.3980 79.00 78.00 79.00 79.00 81.00 106,600 79.609 0.00%
2010-04-07 0 0.395 0.390 0.395 0.390 0.405 17,154,000 6,797,305 0.3963 79.00 78.00 79.00 78.00 81.00 85,770 79.250 -1.25%
2010-04-01 0 0.400 0.400 0.405 0.395 0.405 14,575,000 5,846,050 0.4011 80.00 80.00 81.00 79.00 81.00 72,875 80.220 -1.23%
2010-03-31 0 0.405 0.400 0.405 0.400 0.410 23,650,000 9,546,900 0.4037 81.00 80.00 81.00 80.00 82.00 118,250 80.735 0.00%
2010-03-30 0 0.405 0.405 0.410 0.405 0.425 12,960,000 5,336,200 0.4117 81.00 81.00 82.00 81.00 85.00 64,800 82.349 -4.71%
2010-03-29 0 0.425 0.420 0.425 0.415 0.430 31,310,000 13,214,975 0.4221 85.00 84.00 85.00 83.00 86.00 156,550 84.414 1.19%
2010-03-26 0 0.420 0.420 0.425 0.400 0.430 19,620,000 8,116,150 0.4137 84.00 84.00 85.00 80.00 86.00 98,100 82.733 3.70%
2010-03-25 0 0.405 0.400 0.410 0.395 0.420 19,115,000 7,764,600 0.4062 81.00 80.00 82.00 79.00 84.00 95,575 81.241 -3.57%
2010-03-24 0 0.420 0.415 0.420 0.415 0.425 8,895,000 3,736,775 0.4201 84.00 83.00 84.00 83.00 85.00 44,475 84.020 0.00%
2010-03-23 0 0.420 0.415 0.420 0.410 0.425 8,350,000 3,486,550 0.4176 84.00 83.00 84.00 82.00 85.00 41,750 83.510 1.20%
2010-03-22 0 0.415 0.415 0.420 0.415 0.430 18,130,000 7,629,850 0.4208 83.00 83.00 84.00 83.00 86.00 90,650 84.168 -5.68%
2010-03-19 0 0.440 0.430 0.435 0.425 0.450 19,040,000 8,330,300 0.4375 88.00 86.00 87.00 85.00 90.00 95,200 87.503 3.53%
2010-03-18 0 0.425 0.420 0.425 0.410 0.430 9,480,000 4,010,900 0.4231 85.00 84.00 85.00 82.00 86.00 47,400 84.618 3.66%
2010-03-17 0 0.410 0.410 0.415 0.405 0.430 17,470,000 7,278,625 0.4166 82.00 82.00 83.00 81.00 86.00 87,350 83.327 -3.53%
2010-03-16 0 0.425 0.420 0.425 0.425 0.440 12,365,000 5,372,650 0.4345 85.00 84.00 85.00 85.00 88.00 61,825 86.901 -1.16%
2010-03-15 0 0.430 0.430 0.435 0.425 0.440 15,185,000 6,603,075 0.4348 86.00 86.00 87.00 85.00 88.00 75,925 86.968 0.00%
2010-03-12 0 0.430 0.425 0.430 0.425 0.440 21,775,000 9,444,800 0.4337 86.00 85.00 86.00 85.00 88.00 108,875 86.749 -1.15%
2010-03-11 0 0.435 0.430 0.435 0.430 0.445 23,535,000 10,329,700 0.4389 87.00 86.00 87.00 86.00 89.00 117,675 87.782 -1.14%
2010-03-10 0 0.440 0.430 0.440 0.430 0.450 20,970,000 9,179,525 0.4377 88.00 86.00 88.00 86.00 90.00 104,850 87.549 1.15%
2010-03-09 0 0.435 0.435 0.440 0.435 0.450 10,490,000 4,605,750 0.4391 87.00 87.00 88.00 87.00 90.00 52,450 87.812 0.00%
2010-03-08 0 0.435 0.430 0.435 0.430 0.460 27,835,000 12,256,200 0.4403 87.00 86.00 87.00 86.00 92.00 139,175 88.063 -5.43%
2010-03-05 0 0.460 0.455 0.460 0.445 0.465 21,720,000 9,801,450 0.4513 92.00 91.00 92.00 89.00 93.00 108,600 90.253 -1.08%
2010-03-04 0 0.465 0.460 0.465 0.445 0.475 48,620,000 22,313,825 0.4589 93.00 92.00 93.00 89.00 95.00 243,100 91.789 4.49%
2010-03-03 0 0.445 0.440 0.450 0.430 0.450 28,040,000 12,352,450 0.4405 89.00 88.00 90.00 86.00 90.00 140,200 88.106 3.49%
2010-03-02 0 0.430 0.430 0.435 0.420 0.450 40,800,000 17,729,200 0.4345 86.00 86.00 87.00 84.00 90.00 204,000 86.908 -2.27%
2010-03-01 0 0.440 0.440 0.445 0.440 0.460 23,475,000 10,555,450 0.4496 88.00 88.00 89.00 88.00 92.00 117,375 89.929 -3.30%
2010-02-26 0 0.455 0.455 0.460 0.450 0.465 20,470,000 9,342,350 0.4564 91.00 91.00 92.00 90.00 93.00 102,350 91.278 1.11%
2010-02-25 0 0.450 0.450 0.455 0.445 0.475 50,365,000 23,079,300 0.4582 90.00 90.00 91.00 89.00 95.00 251,825 91.648 -1.10%
2010-02-24 0 0.455 0.450 0.455 0.420 0.475 45,070,000 20,086,225 0.4457 91.00 90.00 91.00 84.00 95.00 225,350 89.133 9.64%
2010-02-23 0 0.415 0.415 0.420 0.415 0.425 14,850,000 6,224,300 0.4191 83.00 83.00 84.00 83.00 85.00 74,250 83.829 -1.19%
2010-02-22 0 0.420 0.420 0.425 0.415 0.435 10,330,000 4,381,150 0.4241 84.00 84.00 85.00 83.00 87.00 51,650 84.824 0.00%
2010-02-19 0 0.420 0.420 0.425 0.415 0.430 1,795,000 757,050 0.4218 84.00 84.00 85.00 83.00 86.00 8,975 84.351 -2.33%
2010-02-18 0 0.430 0.420 0.430 0.415 0.430 3,595,000 1,500,675 0.4174 86.00 84.00 86.00 83.00 86.00 17,975 83.487 0.00%
2010-02-17 0 0.430 0.420 0.430 0.425 0.440 2,815,000 1,216,975 0.4323 86.00 84.00 86.00 85.00 88.00 14,075 86.464 -1.15%
2010-02-12 0 0.435 0.430 0.435 0.430 0.435 15,730,000 6,774,000 0.4306 87.00 86.00 87.00 86.00 87.00 78,650 86.128 2.35%
2010-02-11 0 0.425 0.420 0.430 0.410 0.440 47,990,000 20,601,750 0.4293 85.00 84.00 86.00 82.00 88.00 239,950 85.859 4.94%
2010-02-10 0 0.405 0.400 0.405 0.390 0.405 12,945,000 5,188,200 0.4008 81.00 80.00 81.00 78.00 81.00 64,725 80.158 3.85%
2010-02-09 0 0.390 0.385 0.390 0.385 0.395 11,480,000 4,505,200 0.3924 78.00 77.00 78.00 77.00 79.00 57,400 78.488 -1.27%
2010-02-08 0 0.395 0.390 0.395 0.385 0.400 8,750,000 3,436,300 0.3927 79.00 78.00 79.00 77.00 80.00 43,750 78.544 1.28%
2010-02-05 0 0.390 0.385 0.390 0.380 0.395 3,850,000 1,494,250 0.3881 78.00 77.00 78.00 76.00 79.00 19,250 77.623 0.00%
2010-02-04 0 0.390 0.385 0.395 0.385 0.400 5,150,000 1,999,700 0.3883 78.00 77.00 79.00 77.00 80.00 25,750 77.658 0.00%
2010-02-03 0 0.390 0.390 0.395 0.380 0.395 8,705,000 3,361,125 0.3861 78.00 78.00 79.00 76.00 79.00 43,525 77.223 1.30%
2010-02-02 0 0.385 0.385 0.390 0.380 0.400 8,125,000 3,168,550 0.3900 77.00 77.00 78.00 76.00 80.00 40,625 77.995 1.32%
2010-02-01 0 0.380 0.375 0.380 0.375 0.390 9,945,000 3,782,350 0.3803 76.00 75.00 76.00 75.00 78.00 49,725 76.065 0.00%
2010-01-29 0 0.380 0.375 0.385 0.375 0.390 7,000,000 2,675,625 0.3822 76.00 75.00 77.00 75.00 78.00 35,000 76.446 1.33%
2010-01-28 0 0.375 0.370 0.380 0.375 0.395 21,555,000 8,266,750 0.3835 75.00 74.00 76.00 75.00 79.00 107,775 76.704 -5.06%
2010-01-27 0 0.395 0.390 0.395 0.385 0.395 2,615,000 1,029,250 0.3936 79.00 78.00 79.00 77.00 79.00 13,075 78.719 2.60%
2010-01-26 0 0.385 0.385 0.390 0.380 0.405 25,645,000 9,842,050 0.3838 77.00 77.00 78.00 76.00 81.00 128,225 76.756 -3.75%
2010-01-25 0 0.400 0.395 0.400 0.395 0.410 8,430,000 3,375,950 0.4005 80.00 79.00 80.00 79.00 82.00 42,150 80.094 -1.23%
2010-01-22 0 0.405 0.400 0.405 0.390 0.410 11,755,000 4,651,700 0.3957 81.00 80.00 81.00 78.00 82.00 58,775 79.144 1.25%
2010-01-21 0 0.400 0.400 0.405 0.400 0.415 7,365,000 2,995,000 0.4067 80.00 80.00 81.00 80.00 83.00 36,825 81.331 -3.61%
2010-01-20 0 0.415 0.410 0.415 0.410 0.420 9,140,000 3,778,325 0.4134 83.00 82.00 83.00 82.00 84.00 45,700 82.677 -1.19%
2010-01-19 0 0.420 0.415 0.420 0.415 0.425 8,825,000 3,714,675 0.4209 84.00 83.00 84.00 83.00 85.00 44,125 84.185 -1.18%
2010-01-18 0 0.425 0.420 0.425 0.400 0.435 24,400,000 10,352,700 0.4243 85.00 84.00 85.00 80.00 87.00 122,000 84.858 2.41%
2010-01-15 0 0.415 0.410 0.415 0.400 0.420 12,685,000 5,215,350 0.4111 83.00 82.00 83.00 80.00 84.00 63,425 82.229 -1.19%
2010-01-14 0 0.420 0.420 0.425 0.420 0.430 9,245,000 3,912,650 0.4232 84.00 84.00 85.00 84.00 86.00 46,225 84.644 -2.33%
2010-01-13 0 0.430 0.430 0.435 0.430 0.440 12,055,000 5,234,875 0.4342 86.00 86.00 87.00 86.00 88.00 60,275 86.850 -2.27%
2010-01-12 0 0.440 0.435 0.440 0.425 0.440 20,750,000 9,004,675 0.4340 88.00 87.00 88.00 85.00 88.00 103,750 86.792 2.33%
2010-01-11 0 0.430 0.430 0.435 0.425 0.440 15,935,000 6,878,850 0.4317 86.00 86.00 87.00 85.00 88.00 79,675 86.336 -2.27%
2010-01-08 0 0.440 0.435 0.440 0.420 0.440 11,585,000 4,921,750 0.4248 88.00 87.00 88.00 84.00 88.00 57,925 84.968 4.76%
2010-01-07 0 0.420 0.415 0.420 0.415 0.430 10,585,000 4,421,750 0.4177 84.00 83.00 84.00 83.00 86.00 52,925 83.547 1.20%
2010-01-06 0 0.415 0.415 0.420 0.415 0.435 7,950,000 3,342,650 0.4205 83.00 83.00 84.00 83.00 87.00 39,750 84.092 -4.60%
2010-01-05 0 0.435 0.430 0.435 0.420 0.440 19,445,000 8,326,825 0.4282 87.00 86.00 87.00 84.00 88.00 97,225 85.645 4.82%
2010-01-04 0 0.415 0.410 0.415 0.380 0.430 39,390,000 15,894,350 0.4035 83.00 82.00 83.00 76.00 86.00 196,950 80.702 6.41%
2009-12-31 0 0.390 0.400 0.405 0.375 0.430 44,225,000 17,586,700 0.3977 78.00 80.00 81.00 75.00 86.00 221,125 79.533 -9.30%
2009-12-30 0 0.430 0.430 0.440 0.430 0.445 5,710,000 2,484,625 0.4351 86.00 86.00 88.00 86.00 89.00 28,550 87.027 -1.15%
2009-12-29 0 0.435 0.430 0.440 0.435 0.445 4,930,000 2,166,775 0.4395 87.00 86.00 88.00 87.00 89.00 24,650 87.902 -2.25%
2009-12-28 0 0.445 0.440 0.445 0.435 0.450 10,255,000 4,567,000 0.4453 89.00 88.00 89.00 87.00 90.00 51,275 89.069 2.30%
2009-12-24 0 0.435 0.435 0.440 0.430 0.450 6,250,000 2,753,350 0.4405 87.00 87.00 88.00 86.00 90.00 31,250 88.107 0.00%
2009-12-23 0 0.435 0.435 0.440 0.420 0.460 27,325,000 11,825,300 0.4328 87.00 87.00 88.00 84.00 92.00 136,625 86.553 -2.25%
2009-12-22 0 0.445 0.445 0.450 0.445 0.510 29,025,000 13,740,975 0.4734 89.00 89.00 90.00 89.00 102.0 145,125 94.684 -7.29%
2009-12-21 0 0.480 0.475 0.480 0.370 0.495 57,255,000 25,575,850 0.4467 96.00 95.00 96.00 74.00 99.00 286,275 89.340 29.73%
2009-12-18 0 0.370 0.365 0.370 0.360 0.375 9,195,000 3,366,350 0.3661 74.00 73.00 74.00 72.00 75.00 45,975 73.221 0.00%
2009-12-17 0 0.370 0.365 0.370 0.350 0.390 36,365,000 13,318,175 0.3662 74.00 73.00 74.00 70.00 78.00 181,825 73.247 1.37%
2009-12-16 0 0.365 0.360 0.365 0.365 0.415 31,815,000 12,129,175 0.3812 73.00 72.00 73.00 73.00 83.00 159,075 76.248 -13.10%
2009-12-15 0 0.420 0.410 0.420 0.410 0.440 17,780,000 7,501,525 0.4219 84.00 82.00 84.00 82.00 88.00 88,900 84.382 -4.55%
2009-12-14 0 0.440 0.435 0.440 0.430 0.445 15,435,000 6,749,450 0.4373 88.00 87.00 88.00 86.00 89.00 77,175 87.456 -1.12%
2009-12-11 0 0.445 0.440 0.445 0.435 0.450 19,920,000 8,754,300 0.4395 89.00 88.00 89.00 87.00 90.00 99,600 87.895 0.00%
2009-12-10 0 0.445 0.440 0.445 0.440 0.450 18,405,000 8,195,825 0.4453 89.00 88.00 89.00 88.00 90.00 92,025 89.061 -1.11%
2009-12-09 0 0.450 0.445 0.450 0.435 0.450 11,095,000 4,928,625 0.4442 90.00 89.00 90.00 87.00 90.00 55,475 88.844 2.27%
2009-12-08 0 0.440 0.440 0.445 0.435 0.460 21,875,000 9,717,725 0.4442 88.00 88.00 89.00 87.00 92.00 109,375 88.848 1.15%
2009-12-07 0 0.435 0.435 0.440 0.430 0.465 29,820,000 13,132,125 0.4404 87.00 87.00 88.00 86.00 93.00 149,100 88.076 -5.43%
2009-12-04 0 0.460 0.455 0.460 0.445 0.470 16,425,000 7,443,250 0.4532 92.00 91.00 92.00 89.00 94.00 82,125 90.633 -1.08%
2009-12-03 0 0.465 0.455 0.465 0.420 0.475 45,550,000 21,051,000 0.4622 93.00 91.00 93.00 84.00 95.00 227,750 92.430 0.00%
2009-12-02 0 0.465 0.465 0.470 0.460 0.490 15,570,000 7,432,975 0.4774 93.00 93.00 94.00 92.00 98.00 77,850 95.478 0.00%
2009-12-01 0 0.465 0.465 0.470 0.465 0.490 20,495,000 9,796,925 0.4780 93.00 93.00 94.00 93.00 98.00 102,475 95.603 -5.10%
2009-11-30 0 0.490 0.485 0.495 0.480 0.510 32,380,000 15,959,550 0.4929 98.00 97.00 99.00 96.00 102.0 161,900 98.577 0.00%
2009-11-27 0 0.490 0.490 0.495 0.480 0.520 38,940,000 19,321,050 0.4962 98.00 98.00 99.00 96.00 104.0 194,700 99.235 -2.00%
2009-11-26 0 0.500 0.500 0.520 0.495 0.520 24,580,000 12,510,475 0.5090 100.0 100.0 104.0 99.00 104.0 122,900 101.79 0.00%
2009-11-25 0 0.500 0.500 0.510 0.500 0.540 39,560,000 20,717,850 0.5237 100.0 100.0 102.0 100.0 108.0 197,800 104.74 -1.96%
2009-11-24 0 0.510 0.500 0.510 0.500 0.550 70,430,000 37,083,850 0.5265 102.0 100.0 102.0 100.0 110.0 352,150 105.31 2.00%
2009-11-23 0 0.500 0.500 0.510 0.455 0.510 57,745,000 28,027,950 0.4854 100.0 100.0 102.0 91.00 102.0 288,725 97.075 8.70%
2009-11-20 0 0.460 0.460 0.470 0.460 0.480 30,495,000 14,480,425 0.4748 92.00 92.00 94.00 92.00 96.00 152,475 94.969 -4.17%
2009-11-19 0 0.480 0.475 0.480 0.475 0.500 55,440,000 26,976,075 0.4866 96.00 95.00 96.00 95.00 100.0 277,200 97.316 -3.03%
2009-11-18 0 0.495 0.490 0.495 0.455 0.520 66,070,000 32,607,325 0.4935 99.00 98.00 99.00 91.00 104.0 330,350 98.705 8.79%
2009-11-17 0 0.455 0.450 0.455 0.380 0.490 90,260,000 40,763,325 0.4516 91.00 90.00 91.00 76.00 98.00 451,300 90.324 19.74%
2009-11-16 0 0.380 0.375 0.380 0.355 0.380 35,050,000 13,003,700 0.3710 76.00 75.00 76.00 71.00 76.00 175,250 74.201 8.57%
2009-11-13 0 0.350 0.350 0.355 0.350 0.360 39,185,000 13,853,550 0.3535 70.00 70.00 71.00 70.00 72.00 195,925 70.708 1.45%
2009-11-12 0 0.345 0.340 0.345 0.340 0.355 13,890,000 4,813,925 0.3466 69.00 68.00 69.00 68.00 71.00 69,450 69.315 -1.43%
2009-11-11 0 0.350 0.345 0.350 0.345 0.360 16,420,000 5,759,725 0.3508 70.00 69.00 70.00 69.00 72.00 82,100 70.155 1.45%
2009-11-10 0 0.345 0.340 0.345 0.335 0.375 41,435,000 14,481,000 0.3495 69.00 68.00 69.00 67.00 75.00 207,175 69.897 1.47%
2009-11-09 1 0.340 0.335 0.345 0.325 0.340 3,710,000 1,253,900 0.3380 68.00 67.00 69.00 65.00 68.00 18,550 67.596 9.68%
2009-11-06 0 0.310 0.305 0.310 0.310 0.365 98,300,000 32,944,975 0.3351 62.00 61.00 62.00 62.00 73.00 491,500 67.029 -6.06%
2009-11-05 0 0.330 0.330 0.340 0.320 0.355 48,570,000 16,106,625 0.3316 66.00 66.00 68.00 64.00 71.00 242,850 66.323 1.54%
2009-11-04 0 0.325 0.325 0.330 0.325 0.360 35,350,000 12,145,100 0.3436 65.00 65.00 66.00 65.00 72.00 176,750 68.713 1.56%
2009-11-03 0 0.320 0.320 0.340 0.315 0.370 42,330,000 14,724,300 0.3478 64.00 64.00 68.00 63.00 74.00 211,650 69.569 -1.54%
2009-11-02 0 0.325 0.315 0.330 0.320 0.350 28,170,000 9,418,625 0.3343 65.00 63.00 66.00 64.00 70.00 140,850 66.870 -9.72%
2009-10-30 0 0.360 0.355 0.360 0.355 0.385 36,995,000 13,613,675 0.3680 72.00 71.00 72.00 71.00 77.00 184,975 73.597 0.00%
2009-10-29 0 0.360 0.360 0.365 0.355 0.380 33,250,000 11,992,300 0.3607 72.00 72.00 73.00 71.00 76.00 166,250 72.134 -2.70%
2009-10-28 0 0.370 0.365 0.370 0.335 0.380 66,110,000 23,926,775 0.3619 74.00 73.00 74.00 67.00 76.00 330,550 72.385 13.85%
2009-10-27 0 0.325 0.320 0.330 0.280 0.330 43,435,000 13,568,600 0.3124 65.00 64.00 66.00 56.00 66.00 217,175 62.478 10.17%
2009-10-23 0 0.295 0.295 0.300 0.290 0.300 13,040,000 3,865,075 0.2964 59.00 59.00 60.00 58.00 60.00 65,200 59.280 1.72%
2009-10-22 0 0.290 0.285 0.290 0.280 0.290 4,615,000 1,321,975 0.2865 58.00 57.00 58.00 56.00 58.00 23,075 57.290 3.57%
2009-10-21 0 0.280 0.275 0.280 0.275 0.290 20,980,000 5,953,875 0.2838 56.00 55.00 56.00 55.00 58.00 104,900 56.758 1.82%
2009-10-20 0 0.275 0.270 0.275 0.270 0.275 6,490,000 1,755,200 0.2704 55.00 54.00 55.00 54.00 55.00 32,450 54.089 1.85%
2009-10-19 0 0.270 0.270 0.275 0.260 0.270 5,755,000 1,527,500 0.2654 54.00 54.00 55.00 52.00 54.00 28,775 53.084 3.85%
2009-10-16 0 0.260 0.255 0.260 0.255 0.260 6,800,000 1,758,625 0.2586 52.00 51.00 52.00 51.00 52.00 34,000 51.724 0.00%
2009-10-15 0 0.260 0.260 0.265 0.255 0.260 3,895,000 1,006,675 0.2585 52.00 52.00 53.00 51.00 52.00 19,475 51.691 0.00%
2009-10-14 0 0.260 0.255 0.260 0.255 0.260 500,000 127,800 0.2556 52.00 51.00 52.00 51.00 52.00 2,500 51.120 0.00%
2009-10-13 0 0.260 0.255 0.260 0.250 0.260 1,635,000 418,400 0.2559 52.00 51.00 52.00 50.00 52.00 8,175 51.180 1.96%
2009-10-12 0 0.255 0.250 0.255 0.250 0.260 3,020,000 770,350 0.2551 51.00 50.00 51.00 50.00 52.00 15,100 51.017 0.00%
2009-10-09 0 0.255 0.250 0.260 0.250 0.255 3,855,000 969,600 0.2515 51.00 50.00 52.00 50.00 51.00 19,275 50.304 -1.92%
2009-10-08 0 0.260 0.255 0.260 0.250 0.260 1,860,000 477,500 0.2567 52.00 51.00 52.00 50.00 52.00 9,300 51.344 0.00%
2009-10-07 0 0.260 0.255 0.260 0.255 0.260 2,620,000 679,100 0.2592 52.00 51.00 52.00 51.00 52.00 13,100 51.840 0.00%
2009-10-06 0 0.260 0.250 0.260 0.255 0.260 1,440,000 373,900 0.2597 52.00 50.00 52.00 51.00 52.00 7,200 51.931 1.96%
2009-10-05 0 0.255 0.250 0.255 0.250 0.255 3,175,000 802,250 0.2527 51.00 50.00 51.00 50.00 51.00 15,875 50.535 -1.92%
2009-10-02 0 0.260 0.255 0.260 0.255 0.260 5,340,000 1,379,700 0.2584 52.00 51.00 52.00 51.00 52.00 26,700 51.674 4.00%
2009-09-30 0 0.250 0.245 0.250 0.245 0.255 1,150,000 289,550 0.2518 50.00 49.00 50.00 49.00 51.00 5,750 50.357 2.04%
2009-09-29 0 0.245 0.245 0.250 0.245 0.250 3,035,000 754,175 0.2485 49.00 49.00 50.00 49.00 50.00 15,175 49.699 -1.21%
2009-09-28 0 0.248 0.248 0.249 0.248 0.255 2,245,000 563,900 0.2512 49.60 49.60 49.80 49.60 51.00 11,225 50.236 -0.40%
2009-09-25 0 0.249 0.249 0.255 0.249 0.250 4,600,000 1,149,800 0.2500 49.80 49.80 51.00 49.80 50.00 23,000 49.991 -0.40%
2009-09-24 0 0.250 0.250 0.260 0.250 0.250 2,250,000 562,500 0.2500 50.00 50.00 52.00 50.00 50.00 11,250 50.000 0.00%
2009-09-23 0 0.250 0.250 0.255 0.249 0.255 8,830,000 2,219,280 0.2513 50.00 50.00 51.00 49.80 51.00 44,150 50.267 0.00%
2009-09-22 0 0.250 0.250 0.260 0.250 0.260 7,405,000 1,882,025 0.2542 50.00 50.00 52.00 50.00 52.00 37,025 50.831 -1.96%
2009-09-21 0 0.255 0.255 0.260 0.250 0.260 3,700,000 928,600 0.2510 51.00 51.00 52.00 50.00 52.00 18,500 50.195 2.00%
2009-09-18 0 0.250 0.248 0.250 0.248 0.255 6,105,000 1,536,000 0.2516 50.00 49.60 50.00 49.60 51.00 30,525 50.319 0.00%
2009-09-17 0 0.250 0.248 0.260 0.250 0.270 21,640,000 5,660,925 0.2616 50.00 49.60 52.00 50.00 54.00 108,200 52.319 0.00%
2009-09-16 0 0.250 0.248 0.255 0.246 0.250 1,910,000 476,700 0.2496 50.00 49.60 51.00 49.20 50.00 9,550 49.916 0.00%
2009-09-15 0 0.250 0.246 0.255 0.246 0.255 940,000 234,810 0.2498 50.00 49.20 51.00 49.20 51.00 4,700 49.960 1.63%
2009-09-14 0 0.246 0.247 0.250 0.245 0.250 5,915,000 1,468,860 0.2483 49.20 49.40 50.00 49.00 50.00 29,575 49.666 -1.60%
2009-09-11 0 0.250 0.250 0.255 0.240 0.250 4,310,000 1,057,260 0.2453 50.00 50.00 51.00 48.00 50.00 21,550 49.061 2.04%
2009-09-10 0 0.245 0.242 0.249 0.245 0.255 1,465,000 361,690 0.2469 49.00 48.40 49.80 49.00 51.00 7,325 49.377 -3.92%
2009-09-09 0 0.255 0.255 0.260 0.255 0.275 4,650,000 1,206,400 0.2594 51.00 51.00 52.00 51.00 55.00 23,250 51.888 -1.92%
2009-09-08 0 0.260 0.250 0.260 0.241 0.260 4,685,000 1,187,835 0.2535 52.00 50.00 52.00 48.20 52.00 23,425 50.708 5.69%
2009-09-07 0 0.246 0.246 0.250 0.246 0.255 1,075,000 268,875 0.2501 49.20 49.20 50.00 49.20 51.00 5,375 50.023 2.07%
2009-09-04 0 0.241 0.241 0.250 0.240 0.255 2,970,000 717,270 0.2415 48.20 48.20 50.00 48.00 51.00 14,850 48.301 -2.03%
2009-09-03 0 0.246 0.246 0.250 0.233 0.249 8,190,000 2,011,705 0.2456 49.20 49.20 50.00 46.60 49.80 40,950 49.126 6.03%
2009-09-02 0 0.232 0.232 0.240 0.230 0.239 420,000 97,500 0.2321 46.40 46.40 48.00 46.00 47.80 2,100 46.429 0.87%
2009-09-01 0 0.230 0.230 0.235 0.226 0.228 360,000 81,720 0.2270 46.00 46.00 47.00 45.20 45.60 1,800 45.400 2.22%
2009-08-31 0 0.225 0.221 0.230 0.225 0.230 840,000 192,770 0.2295 45.00 44.20 46.00 45.00 46.00 4,200 45.898 -0.44%
2009-08-28 0 0.226 0.221 0.226 0.221 0.240 1,615,000 365,360 0.2262 45.20 44.20 45.20 44.20 48.00 8,075 45.246 -5.83%
2009-08-27 0 0.240 0.235 0.240 0.233 0.240 2,095,000 493,150 0.2354 48.00 47.00 48.00 46.60 48.00 10,475 47.079 0.00%
2009-08-26 0 0.240 0.235 0.244 0.240 0.240 530,000 127,200 0.2400 48.00 47.00 48.80 48.00 48.00 2,650 48.000 0.00%
2009-08-25 0 0.240 0.240 0.245 0.240 0.248 2,870,000 694,620 0.2420 48.00 48.00 49.00 48.00 49.60 14,350 48.406 -3.23%
2009-08-24 0 0.248 0.244 0.248 0.240 0.260 4,880,000 1,219,160 0.2498 49.60 48.80 49.60 48.00 52.00 24,400 49.966 -0.80%
2009-08-21 0 0.250 0.248 0.250 0.244 0.250 5,460,000 1,364,660 0.2499 50.00 49.60 50.00 48.80 50.00 27,300 49.988 -1.96%
2009-08-20 0 0.255 0.245 0.255 0.238 0.255 990,000 249,345 0.2519 51.00 49.00 51.00 47.60 51.00 4,950 50.373 6.25%
2009-08-19 0 0.240 0.240 0.250 0.240 0.248 4,585,000 1,102,900 0.2405 48.00 48.00 50.00 48.00 49.60 22,925 48.109 0.00%
2009-08-18 0 0.240 0.238 0.240 0.238 0.240 1,745,000 418,980 0.2401 48.00 47.60 48.00 47.60 48.00 8,725 48.021 -0.83%
2009-08-17 0 0.242 0.242 0.247 0.240 0.249 1,360,000 334,630 0.2461 48.40 48.40 49.40 48.00 49.80 6,800 49.210 0.83%
2009-08-14 0 0.240 0.235 0.240 0.240 0.247 2,375,000 573,215 0.2414 48.00 47.00 48.00 48.00 49.40 11,875 48.271 -2.83%
2009-08-13 0 0.247 0.247 0.250 0.246 0.255 2,415,000 612,200 0.2535 49.40 49.40 50.00 49.20 51.00 12,075 50.700 1.65%
2009-08-12 0 0.243 0.243 0.250 0.243 0.248 3,570,000 875,210 0.2452 48.60 48.60 50.00 48.60 49.60 17,850 49.031 -2.80%
2009-08-11 0 0.250 0.249 0.250 0.246 0.255 1,555,000 393,000 0.2527 50.00 49.80 50.00 49.20 51.00 7,775 50.547 0.00%
2009-08-10 0 0.250 0.246 0.250 0.245 0.260 10,720,000 2,682,225 0.2502 50.00 49.20 50.00 49.00 52.00 53,600 50.042 -1.96%
2009-08-07 0 0.255 0.255 0.260 0.244 0.260 2,510,000 634,545 0.2528 51.00 51.00 52.00 48.80 52.00 12,550 50.561 2.00%
2009-08-06 0 0.250 0.250 0.255 0.249 0.255 7,135,000 1,790,195 0.2509 50.00 50.00 51.00 49.80 51.00 35,675 50.181 -1.96%
2009-08-05 0 0.255 0.255 0.260 0.250 0.260 6,345,000 1,630,150 0.2569 51.00 51.00 52.00 50.00 52.00 31,725 51.384 -1.92%
2009-08-04 0 0.260 0.255 0.260 0.255 0.265 1,865,000 484,625 0.2599 52.00 51.00 52.00 51.00 53.00 9,325 51.971 0.00%
2009-08-03 0 0.260 0.260 0.265 0.260 0.270 2,360,000 623,850 0.2643 52.00 52.00 53.00 52.00 54.00 11,800 52.869 0.00%
2009-07-31 0 0.260 0.260 0.265 0.255 0.260 1,860,000 483,450 0.2599 52.00 52.00 53.00 51.00 52.00 9,300 51.984 0.00%
2009-07-30 0 0.260 0.260 0.265 0.255 0.265 2,240,000 584,475 0.2609 52.00 52.00 53.00 51.00 53.00 11,200 52.185 0.00%
2009-07-29 0 0.260 0.260 0.265 0.260 0.275 9,415,000 2,482,500 0.2637 52.00 52.00 53.00 52.00 55.00 47,075 52.735 0.00%
2009-07-28 0 0.260 0.255 0.260 0.250 0.270 16,485,000 4,261,450 0.2585 52.00 51.00 52.00 50.00 54.00 82,425 51.701 -1.89%
2009-07-27 0 0.265 0.260 0.265 0.260 0.270 8,100,000 2,154,350 0.2660 53.00 52.00 53.00 52.00 54.00 40,500 53.194 1.92%
2009-07-24 0 0.260 0.255 0.260 0.250 0.260 4,640,000 1,182,525 0.2549 52.00 51.00 52.00 50.00 52.00 23,200 50.971 0.00%
2009-07-23 0 0.260 0.260 0.265 0.260 0.260 8,370,000 2,176,200 0.2600 52.00 52.00 53.00 52.00 52.00 41,850 52.000 0.00%
2009-07-22 0 0.260 0.260 0.265 0.255 0.270 5,920,000 1,557,975 0.2632 52.00 52.00 53.00 51.00 54.00 29,600 52.634 -1.89%
2009-07-21 0 0.265 0.260 0.265 0.260 0.275 16,485,000 4,414,825 0.2678 53.00 52.00 53.00 52.00 55.00 82,425 53.562 0.00%
2009-07-20 0 0.265 0.265 0.270 0.255 0.265 17,150,000 4,507,125 0.2628 53.00 53.00 54.00 51.00 53.00 85,750 52.561 1.92%
2009-07-17 0 0.260 0.255 0.260 0.250 0.260 2,875,000 739,800 0.2573 52.00 51.00 52.00 50.00 52.00 14,375 51.464 -1.89%
2009-07-16 0 0.265 0.249 0.265 0.249 0.275 11,560,000 2,960,720 0.2561 53.00 49.80 53.00 49.80 55.00 57,800 51.224 0.00%
2009-07-15 0 0.265 0.260 0.265 0.230 0.265 9,165,000 2,326,190 0.2538 53.00 52.00 53.00 46.00 53.00 45,825 50.762 17.78%
2009-07-14 0 0.225 0.223 0.225 0.200 0.225 12,770,000 2,685,820 0.2103 45.00 44.60 45.00 40.00 45.00 63,850 42.065 12.50%
2009-07-13 0 0.200 0.195 0.200 0.195 0.229 25,595,000 5,379,395 0.2102 40.00 39.00 40.00 39.00 45.80 127,975 42.035 -0.50%
2009-07-10 0 0.201 0.200 0.205 0.200 0.224 28,150,000 5,787,825 0.2056 40.20 40.00 41.00 40.00 44.80 140,750 41.121 -11.84%
2009-07-09 0 0.228 0.220 0.233 0.220 0.245 19,205,000 4,382,270 0.2282 45.60 44.00 46.60 44.00 49.00 96,025 45.637 -2.98%
2009-07-08 0 0.235 0.233 0.240 0.230 0.250 23,755,000 5,722,725 0.2409 47.00 46.60 48.00 46.00 50.00 118,775 48.181 -9.62%
2009-07-07 0 0.260 0.255 0.265 0.260 0.265 20,550,000 5,346,800 0.2602 52.00 51.00 53.00 52.00 53.00 102,750 52.037 -1.89%
2009-07-06 0 0.265 0.265 0.270 0.265 0.280 11,335,000 3,073,150 0.2711 53.00 53.00 54.00 53.00 56.00 56,675 54.224 -1.85%
2009-07-03 0 0.270 0.270 0.275 0.250 0.280 7,220,000 1,940,475 0.2688 54.00 54.00 55.00 50.00 56.00 36,100 53.753 -3.57%
2009-07-02 0 0.280 0.280 0.285 0.270 0.285 10,975,000 3,069,400 0.2797 56.00 56.00 57.00 54.00 57.00 54,875 55.934 1.82%
2009-06-30 0 0.275 0.275 0.280 0.275 0.285 8,640,000 2,433,000 0.2816 55.00 55.00 56.00 55.00 57.00 43,200 56.319 -3.51%
2009-06-29 0 0.285 0.285 0.290 0.280 0.290 5,375,000 1,522,425 0.2832 57.00 57.00 58.00 56.00 58.00 26,875 56.648 1.79%
2009-06-26 0 0.280 0.280 0.285 0.275 0.285 4,780,000 1,334,475 0.2792 56.00 56.00 57.00 55.00 57.00 23,900 55.836 0.00%
2009-06-25 0 0.280 0.275 0.280 0.275 0.285 3,640,000 1,017,850 0.2796 56.00 55.00 56.00 55.00 57.00 18,200 55.926 0.00%
2009-06-24 0 0.280 0.275 0.280 0.270 0.300 16,530,000 4,742,800 0.2869 56.00 55.00 56.00 54.00 60.00 82,650 57.384 3.70%
2009-06-23 1 - - - - - 0 0 - 54.00 - - - - 0 - 0.00%
2009-06-22 1 - - - - - 0 0 - 54.00 - - - - 0 - 0.00%
2009-06-19 1 - - - - - 0 0 - 54.00 - - - - 0 - 0.00%
2009-06-18 1 - - - - - 0 0 - 54.00 - - - - 0 - 0.00%
2009-06-17 1 - - - - - 0 0 - 54.00 - - - - 0 - 0.00%
2009-06-16 1 - - - - - 0 0 - 54.00 - - - - 0 - 0.00%
2009-06-15 1 - - - - - 0 0 - 54.00 - - - - 0 - 0.00%
2009-06-12 1 - - - - - 0 0 - 54.00 - - - - 0 - 0.00%
2009-06-11 1 - - - - - 0 0 - 54.00 - - - - 0 - 0.00%
2009-06-10 1 - - - - - 0 0 - 54.00 - - - - 0 - 0.00%
2009-06-09 1 - - - - - 0 0 - 54.00 - - - - 0 - 0.00%
2009-06-08 0 0.270 0.260 0.275 0.260 0.280 7,100,000 1,927,475 0.2715 54.00 52.00 55.00 52.00 56.00 35,500 54.295 -1.82%
2009-06-05 0 0.275 0.275 0.280 0.265 0.280 5,030,000 1,353,300 0.2690 55.00 55.00 56.00 53.00 56.00 25,150 53.809 0.00%
2009-06-04 0 0.275 0.275 0.280 0.270 0.280 2,030,000 557,325 0.2745 55.00 55.00 56.00 54.00 56.00 10,150 54.909 0.00%
2009-06-03 0 0.275 0.275 0.280 0.275 0.285 4,910,000 1,378,975 0.2809 55.00 55.00 56.00 55.00 57.00 24,550 56.170 0.00%
2009-06-02 0 0.275 0.270 0.275 0.270 0.290 9,525,000 2,661,000 0.2794 55.00 54.00 55.00 54.00 58.00 47,625 55.874 -1.79%
2009-06-01 0 0.280 0.280 0.290 0.275 0.290 7,925,000 2,256,300 0.2847 56.00 56.00 58.00 55.00 58.00 39,625 56.941 1.82%
2009-05-29 0 0.275 0.275 0.280 0.270 0.280 1,090,000 298,200 0.2736 55.00 55.00 56.00 54.00 56.00 5,450 54.716 -1.79%
2009-05-27 0 0.280 0.280 0.285 0.275 0.285 7,335,000 2,038,175 0.2779 56.00 56.00 57.00 55.00 57.00 36,675 55.574 -1.75%
2009-05-26 0 0.285 0.280 0.285 0.285 0.300 8,190,000 2,378,000 0.2904 57.00 56.00 57.00 57.00 60.00 40,950 58.071 0.00%
2009-05-25 0 0.285 0.280 0.285 0.260 0.290 9,875,000 2,714,675 0.2749 57.00 56.00 57.00 52.00 58.00 49,375 54.981 3.64%
2009-05-22 0 0.275 0.275 0.280 0.265 0.275 3,995,000 1,073,350 0.2687 55.00 55.00 56.00 53.00 55.00 19,975 53.735 3.77%
2009-05-21 0 0.265 0.265 0.270 0.260 0.285 9,060,000 2,447,250 0.2701 53.00 53.00 54.00 52.00 57.00 45,300 54.023 0.00%
2009-05-20 0 0.265 0.260 0.265 0.244 0.265 8,575,000 2,170,650 0.2531 53.00 52.00 53.00 48.80 53.00 42,875 50.627 0.00%
2009-05-19 0 0.265 0.265 0.270 0.265 0.285 3,405,000 924,275 0.2714 53.00 53.00 54.00 53.00 57.00 17,025 54.289 -5.36%
2009-05-18 0 0.280 0.270 0.280 0.270 0.290 2,205,000 625,925 0.2839 56.00 54.00 56.00 54.00 58.00 11,025 56.773 -1.75%
2009-05-15 0 0.285 0.275 0.285 0.270 0.295 9,705,000 2,736,125 0.2819 57.00 55.00 57.00 54.00 59.00 48,525 56.386 1.79%
2009-05-14 0 0.280 0.275 0.280 0.245 0.290 18,000,000 4,856,955 0.2698 56.00 55.00 56.00 49.00 58.00 90,000 53.966 13.36%
2009-05-13 0 0.247 0.247 0.250 0.245 0.250 1,270,000 313,550 0.2469 49.40 49.40 50.00 49.00 50.00 6,350 49.378 -1.20%
2009-05-12 0 0.250 0.245 0.255 0.240 0.250 2,210,000 546,175 0.2471 50.00 49.00 51.00 48.00 50.00 11,050 49.428 2.04%
2009-05-11 0 0.245 0.245 0.255 0.242 0.255 6,670,000 1,664,210 0.2495 49.00 49.00 51.00 48.40 51.00 33,350 49.901 -5.77%
2009-05-08 0 0.260 0.250 0.260 0.250 0.265 1,480,000 382,450 0.2584 52.00 50.00 52.00 50.00 53.00 7,400 51.682 1.96%
2009-05-07 0 0.255 0.250 0.255 0.250 0.265 3,205,000 807,225 0.2519 51.00 50.00 51.00 50.00 53.00 16,025 50.373 0.00%
2009-05-06 0 0.255 0.250 0.255 0.250 0.260 3,155,000 807,750 0.2560 51.00 50.00 51.00 50.00 52.00 15,775 51.204 2.00%
2009-05-05 0 0.250 0.248 0.250 0.245 0.255 8,215,000 2,039,290 0.2482 50.00 49.60 50.00 49.00 51.00 41,075 49.648 0.00%
2009-05-04 0 0.250 0.247 0.250 0.249 0.255 8,175,000 2,044,150 0.2500 50.00 49.40 50.00 49.80 51.00 40,875 50.010 1.21%
2009-04-30 0 0.247 0.245 0.250 0.241 0.265 6,235,000 1,559,035 0.2500 49.40 49.00 50.00 48.20 53.00 31,175 50.009 -6.79%
2009-04-29 0 0.265 0.260 0.265 0.250 0.270 2,850,000 748,350 0.2626 53.00 52.00 53.00 50.00 54.00 14,250 52.516 6.00%
2009-04-28 0 0.250 0.246 0.250 0.245 0.250 2,250,000 554,840 0.2466 50.00 49.20 50.00 49.00 50.00 11,250 49.319 0.00%
2009-04-27 0 0.250 0.249 0.250 0.250 0.285 7,950,000 2,039,650 0.2566 50.00 49.80 50.00 50.00 57.00 39,750 51.312 -7.41%
2009-04-24 0 0.270 0.265 0.270 0.260 0.280 5,010,000 1,365,075 0.2725 54.00 53.00 54.00 52.00 56.00 25,050 54.494 0.00%
2009-04-23 0 0.270 0.270 0.275 0.265 0.285 8,430,000 2,280,925 0.2706 54.00 54.00 55.00 53.00 57.00 42,150 54.114 3.85%
2009-04-22 0 0.260 0.255 0.260 0.240 0.290 30,845,000 8,256,100 0.2677 52.00 51.00 52.00 48.00 58.00 154,225 53.533 9.24%
2009-04-21 0 0.238 0.223 0.238 0.201 0.238 6,920,000 1,517,195 0.2192 47.60 44.60 47.60 40.20 47.60 34,600 43.850 10.70%
2009-04-20 0 0.215 0.202 0.225 0.193 0.220 3,465,000 717,875 0.2072 43.00 40.40 45.00 38.60 44.00 17,325 41.436 11.40%
2009-04-17 0 0.193 0.191 0.193 0.190 0.196 1,435,000 277,100 0.1931 38.60 38.20 38.60 38.00 39.20 7,175 38.620 1.58%
2009-04-16 0 0.190 0.185 0.190 0.189 0.191 820,000 155,620 0.1898 38.00 37.00 38.00 37.80 38.20 4,100 37.956 0.00%
2009-04-15 0 0.190 0.181 0.190 0.175 0.190 4,965,000 919,350 0.1852 38.00 36.20 38.00 35.00 38.00 24,825 37.033 5.56%
2009-04-14 0 0.180 0.177 0.188 0.177 0.180 550,000 98,880 0.1798 36.00 35.40 37.60 35.40 36.00 2,750 35.956 2.27%
2009-04-09 0 0.176 0.176 0.183 0.171 0.176 2,005,000 349,630 0.1744 35.20 35.20 36.60 34.20 35.20 10,025 34.876 -1.12%
2009-04-08 0 0.178 0.175 0.180 0.175 0.180 1,235,000 217,725 0.1763 35.60 35.00 36.00 35.00 36.00 6,175 35.259 1.71%
2009-04-07 0 0.175 0.171 0.180 0.175 0.183 2,585,000 467,680 0.1809 35.00 34.20 36.00 35.00 36.60 12,925 36.184 -4.37%
2009-04-06 0 0.183 0.182 0.183 0.180 0.186 2,215,000 406,435 0.1835 36.60 36.40 36.60 36.00 37.20 11,075 36.698 1.67%
2009-04-03 0 0.180 0.174 0.180 0.170 0.180 2,820,000 497,080 0.1763 36.00 34.80 36.00 34.00 36.00 14,100 35.254 5.26%
2009-04-02 0 0.171 0.170 0.180 0.171 0.176 425,000 73,800 0.1736 34.20 34.00 36.00 34.20 35.20 2,125 34.729 -2.84%
2009-04-01 0 0.176 0.176 0.180 0.175 0.184 1,240,000 221,840 0.1789 35.20 35.20 36.00 35.00 36.80 6,200 35.781 0.57%
2009-03-31 0 0.175 0.175 0.181 0.175 0.181 345,000 62,175 0.1802 35.00 35.00 36.20 35.00 36.20 1,725 36.043 -1.69%
2009-03-30 0 0.178 0.178 0.181 0.175 0.182 1,300,000 232,695 0.1790 35.60 35.60 36.20 35.00 36.40 6,500 35.799 1.71%
2009-03-27 0 0.175 0.175 0.180 0.174 0.180 1,255,000 222,040 0.1769 35.00 35.00 36.00 34.80 36.00 6,275 35.385 0.00%
2009-03-26 0 0.175 0.172 0.180 0.168 0.180 765,000 136,110 0.1779 35.00 34.40 36.00 33.60 36.00 3,825 35.584 -1.69%
2009-03-25 0 0.178 0.171 0.178 0.162 0.184 5,340,000 925,655 0.1733 35.60 34.20 35.60 32.40 36.80 26,700 34.669 12.66%
2009-03-24 0 0.158 0.158 0.165 0.158 0.170 650,000 106,190 0.1634 31.60 31.60 33.00 31.60 34.00 3,250 32.674 -5.95%
2009-03-23 0 0.168 0.160 0.170 0.162 0.168 215,000 34,760 0.1617 33.60 32.00 34.00 32.40 33.60 1,075 32.335 3.70%
2009-03-20 0 0.162 0.153 0.170 0.160 0.162 870,000 139,400 0.1602 32.40 30.60 34.00 32.00 32.40 4,350 32.046 6.58%
2009-03-19 0 0.152 0.152 0.160 - - 0 0 - 30.40 30.40 32.00 - - 0 - 3.40%
2009-03-18 0 0.147 0.147 0.160 0.145 0.148 260,000 37,840 0.1455 29.40 29.40 32.00 29.00 29.60 1,300 29.108 -8.12%
2009-03-17 0 0.160 0.150 0.160 0.160 0.160 440,000 70,400 0.1600 32.00 30.00 32.00 32.00 32.00 2,200 32.000 -2.44%
2009-03-16 0 0.164 0.145 0.164 0.160 0.165 980,000 157,765 0.1610 32.80 29.00 32.80 32.00 33.00 4,900 32.197 5.81%
2009-03-13 0 0.155 0.155 0.158 0.155 0.158 395,000 61,345 0.1553 31.00 31.00 31.60 31.00 31.60 1,975 31.061 5.44%
2009-03-12 0 0.147 0.147 0.159 0.147 0.158 250,000 37,300 0.1492 29.40 29.40 31.80 29.40 31.60 1,250 29.840 -6.96%
2009-03-11 0 0.158 0.146 0.160 0.158 0.160 155,000 24,690 0.1593 31.60 29.20 32.00 31.60 32.00 775 31.858 1.94%
2009-03-10 0 0.155 0.154 0.160 0.155 0.165 1,385,000 224,125 0.1618 31.00 30.80 32.00 31.00 33.00 6,925 32.365 -3.12%
2009-03-09 0 0.160 0.158 0.160 0.160 0.170 615,000 99,600 0.1620 32.00 31.60 32.00 32.00 34.00 3,075 32.390 0.00%
2009-03-06 0 0.160 0.153 0.160 0.150 0.165 2,010,000 309,150 0.1538 32.00 30.60 32.00 30.00 33.00 10,050 30.761 -5.88%
2009-03-05 0 0.170 0.160 0.170 0.168 0.175 2,320,000 397,695 0.1714 34.00 32.00 34.00 33.60 35.00 11,600 34.284 -1.73%
2009-03-04 0 0.173 0.171 0.173 0.171 0.180 1,568,000 271,103 0.1729 34.60 34.20 34.60 34.20 36.00 7,840 34.579 1.17%
2009-03-03 0 0.171 0.171 0.175 0.169 0.180 2,025,000 353,915 0.1748 34.20 34.20 35.00 33.80 36.00 10,125 34.955 -2.29%
2009-03-02 0 0.175 0.163 0.175 0.142 0.175 2,565,000 398,575 0.1554 35.00 32.60 35.00 28.40 35.00 12,825 31.078 14.38%
2009-02-27 0 0.153 0.148 0.153 0.145 0.153 370,000 55,350 0.1496 30.60 29.60 30.60 29.00 30.60 1,850 29.919 7.75%
2009-02-26 0 0.142 0.143 0.152 0.141 0.152 795,000 118,135 0.1486 28.40 28.60 30.40 28.20 30.40 3,975 29.719 -2.74%
2009-02-25 0 0.146 0.146 0.150 0.146 0.152 650,000 97,580 0.1501 29.20 29.20 30.00 29.20 30.40 3,250 30.025 -2.67%
2009-02-24 0 0.150 0.148 0.152 0.145 0.153 1,850,000 275,625 0.1490 30.00 29.60 30.40 29.00 30.60 9,250 29.797 0.00%
2009-02-23 0 0.150 0.150 0.152 0.150 0.155 1,180,000 180,280 0.1528 30.00 30.00 30.40 30.00 31.00 5,900 30.556 -3.23%
2009-02-20 0 0.155 0.137 0.156 0.133 0.155 1,580,000 225,650 0.1428 31.00 27.40 31.20 26.60 31.00 7,900 28.563 14.81%
2009-02-19 0 0.135 0.135 0.139 0.130 0.138 600,000 81,200 0.1353 27.00 27.00 27.80 26.00 27.60 3,000 27.067 0.00%
2009-02-18 0 0.135 0.130 0.140 0.127 0.140 2,870,000 379,470 0.1322 27.00 26.00 28.00 25.40 28.00 14,350 26.444 6.30%
2009-02-17 0 0.127 0.127 0.135 0.121 0.127 215,000 26,790 0.1246 25.40 25.40 27.00 24.20 25.40 1,075 24.921 1.60%
2009-02-16 0 0.125 0.121 0.137 0.125 0.125 300,000 37,500 0.1250 25.00 24.20 27.40 25.00 25.00 1,500 25.000 -8.76%
2009-02-13 0 0.137 0.136 0.137 0.135 0.137 215,000 29,055 0.1351 27.40 27.20 27.40 27.00 27.40 1,075 27.028 5.38%
2009-02-12 0 0.130 0.125 0.135 0.130 0.135 1,280,000 167,500 0.1309 26.00 25.00 27.00 26.00 27.00 6,400 26.172 0.00%
2009-02-11 0 0.130 0.124 0.130 0.122 0.130 830,000 102,770 0.1238 26.00 24.80 26.00 24.40 26.00 4,150 24.764 6.56%
2009-02-10 0 0.122 0.122 0.130 0.120 0.122 70,000 8,460 0.1209 24.40 24.40 26.00 24.00 24.40 350 24.171 -2.40%
2009-02-09 0 0.125 0.125 0.134 0.125 0.132 1,890,000 246,110 0.1302 25.00 25.00 26.80 25.00 26.40 9,450 26.043 -3.10%
2009-02-06 0 0.129 0.127 0.129 0.129 0.130 1,030,000 133,700 0.1298 25.80 25.40 25.80 25.80 26.00 5,150 25.961 -0.77%
2009-02-05 0 0.130 0.118 0.130 0.130 0.130 700,000 91,000 0.1300 26.00 23.60 26.00 26.00 26.00 3,500 26.000 12.07%
2009-02-04 0 0.116 0.115 0.130 0.130 0.130 2,250,000 292,500 0.1300 23.20 23.00 26.00 26.00 26.00 11,250 26.000 -3.33%
2009-02-03 0 0.120 0.120 0.130 - - 35,000 4,550 0.1300 24.00 24.00 26.00 - - 175 26.000 0.00%
2009-02-02 0 0.120 0.120 0.130 0.115 0.135 210,000 26,050 0.1240 24.00 24.00 26.00 23.00 27.00 1,050 24.810 -7.69%
2009-01-30 0 0.130 0.108 0.135 0.130 0.130 30,000 3,950 0.1317 26.00 21.60 27.00 26.00 26.00 150 26.333 1.56%
2009-01-29 0 0.128 0.108 0.130 0.128 0.128 80,000 10,240 0.1280 25.60 21.60 26.00 25.60 25.60 400 25.600 21.90%
2009-01-23 0 0.105 0.091 0.113 0.093 0.112 935,000 87,975 0.0941 21.00 18.20 22.60 18.60 22.40 4,675 18.818 9.37%
2009-01-22 0 0.096 0.095 0.096 0.090 0.115 440,000 44,670 0.1015 19.20 19.00 19.20 18.00 23.00 2,200 20.305 4.35%
2009-01-21 0 0.092 0.092 0.100 0.090 0.091 695,000 63,350 0.0912 18.40 18.40 20.00 18.00 18.20 3,475 18.230 -8.91%
2009-01-20 0 0.101 0.101 0.128 0.100 0.101 1,115,000 111,845 0.1003 20.20 20.20 25.60 20.00 20.20 5,575 20.062 -8.18%
2009-01-19 0 0.110 0.102 0.123 0.110 0.110 585,000 64,350 0.1100 22.00 20.40 24.60 22.00 22.00 2,925 22.000 0.00%
2009-01-16 0 0.110 0.110 0.123 0.110 0.123 685,000 75,415 0.1101 22.00 22.00 24.60 22.00 24.60 3,425 22.019 -6.78%
2009-01-15 0 0.118 0.112 0.120 0.110 0.118 300,000 33,630 0.1121 23.60 22.40 24.00 22.00 23.60 1,500 22.420 0.00%
2009-01-14 0 0.118 0.118 0.119 0.118 0.118 500,000 59,000 0.1180 23.60 23.60 23.80 23.60 23.60 2,500 23.600 7.27%
2009-01-13 0 0.110 0.110 0.120 0.108 0.120 2,015,000 221,800 0.1101 22.00 22.00 24.00 21.60 24.00 10,075 22.015 0.00%
2009-01-12 0 0.110 0.110 0.130 0.110 0.128 620,000 73,960 0.1193 22.00 22.00 26.00 22.00 25.60 3,100 23.858 -15.38%
2009-01-09 0 0.130 0.128 0.138 - - 0 0 - 26.00 25.60 27.60 - - 0 - 0.00%
2009-01-08 0 0.130 0.122 0.138 - - 0 0 - 26.00 24.40 27.60 - - 0 - 0.00%
2009-01-07 0 0.130 0.125 0.135 0.130 0.130 695,000 90,350 0.1300 26.00 25.00 27.00 26.00 26.00 3,475 26.000 -1.52%
2009-01-06 0 0.132 0.120 0.140 0.130 0.142 1,740,000 234,880 0.1350 26.40 24.00 28.00 26.00 28.40 8,700 26.998 0.00%
2009-01-05 0 0.132 0.132 0.140 0.132 0.142 1,455,000 202,200 0.1390 26.40 26.40 28.00 26.40 28.40 7,275 27.794 -5.71%
2009-01-02 0 0.140 0.135 0.150 - - 0 0 - 28.00 27.00 30.00 - - 0 - 0.00%
2008-12-31 0 0.140 0.130 0.148 - - 0 0 - 28.00 26.00 29.60 - - 0 - 0.00%
2008-12-30 0 0.140 0.125 0.160 0.140 0.140 400,000 56,000 0.1400 28.00 25.00 32.00 28.00 28.00 2,000 28.000 -12.50%
2008-12-29 0 0.160 0.130 0.160 0.130 0.160 1,255,000 185,300 0.1476 32.00 26.00 32.00 26.00 32.00 6,275 29.530 23.08%
2008-12-24 0 0.130 0.105 0.148 - - 0 0 - 26.00 21.00 29.60 - - 0 - 0.00%
2008-12-23 0 0.130 0.130 0.145 0.130 0.130 50,000 6,500 0.1300 26.00 26.00 29.00 26.00 26.00 250 26.000 0.00%
2008-12-22 0 0.130 0.120 0.145 0.130 0.148 650,000 87,560 0.1347 26.00 24.00 29.00 26.00 29.60 3,250 26.942 -12.16%
2008-12-19 0 0.148 0.135 0.148 0.143 0.155 1,595,000 239,425 0.1501 29.60 27.00 29.60 28.60 31.00 7,975 30.022 -1.33%
2008-12-18 0 0.150 0.131 0.150 0.150 0.150 200,000 30,000 0.1500 30.00 26.20 30.00 30.00 30.00 1,000 30.000 0.00%
2008-12-17 0 0.150 0.140 0.150 0.140 0.150 2,810,000 399,895 0.1423 30.00 28.00 30.00 28.00 30.00 14,050 28.462 6.38%
2008-12-16 0 0.141 0.138 0.150 0.140 0.160 1,015,000 142,500 0.1404 28.20 27.60 30.00 28.00 32.00 5,075 28.079 8.46%
2008-12-15 0 0.130 0.125 0.138 0.122 0.130 765,000 95,585 0.1249 26.00 25.00 27.60 24.40 26.00 3,825 24.990 6.56%
2008-12-12 0 0.122 0.108 0.122 - - 0 0 - 24.40 21.60 24.40 - - 0 - -2.40%
2008-12-11 0 0.125 0.125 0.140 0.125 0.140 570,000 77,750 0.1364 25.00 25.00 28.00 25.00 28.00 2,850 27.281 -7.41%
2008-12-10 0 0.135 0.135 0.139 - - 100,000 13,500 0.1350 27.00 27.00 27.80 - - 500 27.000 8.00%
2008-12-09 0 0.125 0.125 0.134 0.121 0.125 760,000 93,010 0.1224 25.00 25.00 26.80 24.20 25.00 3,800 24.476 2.46%
2008-12-08 0 0.122 0.122 0.130 0.120 0.130 2,195,000 265,420 0.1209 24.40 24.40 26.00 24.00 26.00 10,975 24.184 1.67%
2008-12-05 0 0.120 0.110 0.120 0.114 0.120 660,000 78,460 0.1189 24.00 22.00 24.00 22.80 24.00 3,300 23.776 5.26%
2008-12-04 0 0.114 0.114 0.120 0.110 0.114 200,000 22,400 0.1120 22.80 22.80 24.00 22.00 22.80 1,000 22.400 0.00%
2008-12-03 0 0.114 0.102 0.114 0.115 0.115 160,000 18,800 0.1175 22.80 20.40 22.80 23.00 23.00 800 23.500 3.64%
2008-12-02 0 0.110 0.100 0.110 0.110 0.110 350,000 38,500 0.1100 22.00 20.00 22.00 22.00 22.00 1,750 22.000 -3.51%
2008-12-01 0 0.114 0.100 0.114 - - 0 0 - 22.80 20.00 22.80 - - 0 - 0.00%
2008-11-28 0 0.114 0.101 0.114 - - 0 0 - 22.80 20.20 22.80 - - 0 - 0.00%
2008-11-27 0 0.114 0.100 0.114 0.115 0.115 60,000 6,450 0.1075 22.80 20.00 22.80 23.00 23.00 300 21.500 14.00%
2008-11-26 0 0.100 0.100 0.115 0.100 0.115 70,000 7,150 0.1021 20.00 20.00 23.00 20.00 23.00 350 20.429 0.00%
2008-11-25 0 0.100 0.100 0.115 0.100 0.110 500,000 50,500 0.1010 20.00 20.00 23.00 20.00 22.00 2,500 20.200 0.00%
2008-11-24 0 0.100 0.096 0.120 0.100 0.100 520,000 51,900 0.0998 20.00 19.20 24.00 20.00 20.00 2,600 19.962 -13.04%
2008-11-21 0 0.115 0.106 0.120 0.109 0.115 900,000 100,100 0.1112 23.00 21.20 24.00 21.80 23.00 4,500 22.244 5.50%
2008-11-20 0 0.109 0.109 0.117 0.109 0.119 6,715,000 774,385 0.1153 21.80 21.80 23.40 21.80 23.80 33,575 23.064 -8.40%
2008-11-19 0 0.119 0.105 0.119 0.110 0.120 2,660,000 308,950 0.1161 23.80 21.00 23.80 22.00 24.00 13,300 23.229 3.48%
2008-11-18 0 0.115 0.110 0.115 0.090 0.120 135,000 15,150 0.1122 23.00 22.00 23.00 18.00 24.00 675 22.444 4.55%
2008-11-17 0 0.110 0.100 0.120 0.100 0.110 2,330,000 234,245 0.1005 22.00 20.00 24.00 20.00 22.00 11,650 20.107 -4.35%
2008-11-14 0 0.115 0.101 0.115 0.100 0.120 6,055,000 683,275 0.1128 23.00 20.20 23.00 20.00 24.00 30,275 22.569 0.88%
2008-11-13 0 0.114 0.072 0.114 0.110 0.119 230,000 26,485 0.1152 22.80 14.40 22.80 22.00 23.80 1,150 23.030 3.64%
2008-11-12 0 0.110 0.100 0.110 - - 0 0 - 22.00 20.00 22.00 - - 0 - -3.51%
2008-11-11 0 0.114 0.100 0.114 0.100 0.114 2,045,000 204,710 0.1001 22.80 20.00 22.80 20.00 22.80 10,225 20.021 0.00%
2008-11-10 0 0.114 0.090 0.114 - - 0 0 - 22.80 18.00 22.80 - - 0 - 0.00%
2008-11-07 0 0.114 0.090 0.114 0.114 0.114 20,000 2,280 0.1140 22.80 18.00 22.80 22.80 22.80 100 22.800 0.00%
2008-11-06 0 0.114 0.095 0.114 0.118 0.118 300,000 35,400 0.1180 22.80 19.00 22.80 23.60 23.60 1,500 23.600 3.64%
2008-11-05 0 0.110 0.101 0.110 0.105 0.115 2,915,000 326,100 0.1119 22.00 20.20 22.00 21.00 23.00 14,575 22.374 0.00%
2008-11-04 0 0.110 0.110 0.119 0.100 0.112 920,000 98,870 0.1075 22.00 22.00 23.80 20.00 22.40 4,600 21.493 -2.65%
2008-11-03 0 0.113 0.105 0.113 0.115 0.119 1,515,000 174,450 0.1151 22.60 21.00 22.60 23.00 23.80 7,575 23.030 7.62%
2008-10-31 0 0.105 0.098 0.105 0.096 0.105 140,000 14,340 0.1024 21.00 19.60 21.00 19.20 21.00 700 20.486 6.06%
2008-10-30 0 0.099 0.100 0.103 0.094 0.106 1,265,000 124,455 0.0984 19.80 20.00 20.60 18.80 21.20 6,325 19.677 0.00%
2008-10-29 0 0.099 0.099 0.110 0.086 0.101 1,840,000 182,130 0.0990 19.80 19.80 22.00 17.20 20.20 9,200 19.797 4.21%
2008-10-28 0 0.095 0.095 0.100 0.085 0.100 2,540,000 220,750 0.0869 19.00 19.00 20.00 17.00 20.00 12,700 17.382 -20.83%
2008-10-27 0 0.120 0.120 - 0.073 0.100 4,330,000 400,690 0.0925 24.00 24.00 - 14.60 20.00 21,650 18.508 14.29%
2008-10-24 0 0.105 0.102 0.105 0.095 0.105 3,005,000 302,920 0.1008 21.00 20.40 21.00 19.00 21.00 15,025 20.161 0.00%
2008-10-23 0 0.105 0.103 - 0.090 0.105 1,540,000 151,190 0.0982 21.00 20.60 - 18.00 21.00 7,700 19.635 3.96%
2008-10-22 0 0.101 0.096 0.101 0.100 0.102 1,100,000 110,000 0.1000 20.20 19.20 20.20 20.00 20.40 5,500 20.000 12.22%
2008-10-21 0 0.090 0.090 0.095 0.090 0.095 2,040,000 185,350 0.0909 18.00 18.00 19.00 18.00 19.00 10,200 18.172 8.43%
2008-10-20 0 0.083 0.083 0.085 0.083 0.083 2,135,000 181,205 0.0849 16.60 16.60 17.00 16.60 16.60 10,675 16.975 3.75%
2008-10-17 0 0.080 0.075 0.080 - - 40,000 3,000 0.0750 16.00 15.00 16.00 - - 200 15.000 -4.76%
2008-10-16 0 0.084 0.084 0.088 0.080 0.084 3,025,000 244,805 0.0809 16.80 16.80 17.60 16.00 16.80 15,125 16.185 0.00%
2008-10-15 0 0.084 0.084 0.087 0.080 0.089 7,500,000 619,495 0.0826 16.80 16.80 17.40 16.00 17.80 37,500 16.520 1.20%
2008-10-14 0 0.083 0.083 0.087 0.082 0.088 3,690,000 313,950 0.0851 16.60 16.60 17.40 16.40 17.60 18,450 17.016 -2.35%
2008-10-13 0 0.085 0.082 0.085 0.082 0.092 4,315,000 367,725 0.0852 17.00 16.40 17.00 16.40 18.40 21,575 17.044 -5.56%
2008-10-10 0 0.090 0.090 0.097 0.082 0.105 4,075,000 371,960 0.0913 18.00 18.00 19.40 16.40 21.00 20,375 18.256 -19.64%
2008-10-09 0 0.112 0.110 0.112 0.112 0.113 320,000 36,105 0.1128 22.40 22.00 22.40 22.40 22.60 1,600 22.566 -0.88%
2008-10-08 0 0.113 0.113 0.125 0.112 0.130 985,000 113,515 0.1152 22.60 22.60 25.00 22.40 26.00 4,925 23.049 -13.08%
2008-10-06 0 0.130 0.110 0.140 0.130 0.140 600,000 81,370 0.1356 26.00 22.00 28.00 26.00 28.00 3,000 27.123 0.00%
2008-10-03 0 0.130 0.130 0.140 0.130 0.150 205,000 27,450 0.1339 26.00 26.00 28.00 26.00 30.00 1,025 26.780 -4.41%
2008-10-02 1 - - - - - 0 0 - 27.20 - - - - 0 - 0.00%
2008-09-30 1 - - - - - 0 0 - 27.20 - - - - 0 - 0.00%
2008-09-29 0 0.136 0.136 0.160 0.110 0.160 1,120,000 144,920 0.1294 27.20 27.20 32.00 22.00 32.00 5,600 25.879 -20.00%
2008-09-26 0 0.170 0.170 0.185 0.170 0.171 610,000 103,710 0.1700 34.00 34.00 37.00 34.00 34.20 3,050 34.003 -5.56%
2008-09-25 0 0.180 0.160 0.180 0.175 0.180 510,000 90,480 0.1774 36.00 32.00 36.00 35.00 36.00 2,550 35.482 0.00%
2008-09-24 0 0.180 0.171 0.180 0.180 0.185 465,000 84,025 0.1807 36.00 34.20 36.00 36.00 37.00 2,325 36.140 2.86%
2008-09-23 0 0.175 0.170 0.180 0.170 0.180 1,025,000 181,980 0.1775 35.00 34.00 36.00 34.00 36.00 5,125 35.508 -2.23%
2008-09-22 0 0.179 0.170 0.179 0.160 0.179 440,000 75,965 0.1726 35.80 34.00 35.80 32.00 35.80 2,200 34.530 11.88%
2008-09-19 0 0.160 0.160 0.194 0.150 0.194 105,000 17,040 0.1623 32.00 32.00 38.80 30.00 38.80 525 32.457 7.38%
2008-09-18 0 0.149 0.140 0.149 0.131 0.160 4,370,000 619,545 0.1418 29.80 28.00 29.80 26.20 32.00 21,850 28.354 -12.35%
2008-09-17 0 0.170 0.130 0.185 0.170 0.200 3,575,000 646,910 0.1810 34.00 26.00 37.00 34.00 40.00 17,875 36.191 -12.82%
2008-09-16 0 0.195 0.185 0.195 0.180 0.200 4,830,000 943,350 0.1953 39.00 37.00 39.00 36.00 40.00 24,150 39.062 -7.14%
2008-09-12 0 0.210 0.200 0.210 0.203 0.221 3,925,000 850,690 0.2167 42.00 40.00 42.00 40.60 44.20 19,625 43.347 3.45%
2008-09-11 0 0.203 0.201 0.211 0.203 0.230 2,280,000 489,000 0.2145 40.60 40.20 42.20 40.60 46.00 11,400 42.895 -7.73%
2008-09-10 0 0.220 0.220 0.229 0.210 0.222 660,000 143,700 0.2177 44.00 44.00 45.80 42.00 44.40 3,300 43.545 3.77%
2008-09-09 0 0.212 0.212 0.220 0.203 0.215 1,060,000 219,850 0.2074 42.40 42.40 44.00 40.60 43.00 5,300 41.481 -3.64%
2008-09-08 0 0.220 0.220 0.224 0.210 0.230 5,985,000 1,318,260 0.2203 44.00 44.00 44.80 42.00 46.00 29,925 44.052 4.76%
2008-09-05 0 0.210 0.207 0.210 0.197 0.220 8,595,000 1,758,600 0.2046 42.00 41.40 42.00 39.40 44.00 42,975 40.921 -10.64%
2008-09-04 0 0.235 0.220 0.235 0.220 0.235 1,240,000 277,625 0.2239 47.00 44.00 47.00 44.00 47.00 6,200 44.778 -2.08%
2008-09-03 0 0.240 0.230 0.240 0.240 0.240 400,000 96,000 0.2400 48.00 46.00 48.00 48.00 48.00 2,000 48.000 0.00%
2008-09-02 0 0.240 0.240 0.245 0.238 0.250 3,260,000 788,820 0.2420 48.00 48.00 49.00 47.60 50.00 16,300 48.394 2.13%
2008-09-01 0 0.235 0.235 0.242 0.235 0.240 1,200,000 284,225 0.2369 47.00 47.00 48.40 47.00 48.00 6,000 47.371 -2.08%
2008-08-29 0 0.240 0.235 0.240 0.240 0.244 4,005,000 970,400 0.2423 48.00 47.00 48.00 48.00 48.80 20,025 48.459 0.42%
2008-08-28 0 0.239 0.232 0.240 0.238 0.240 4,760,000 1,146,800 0.2409 47.80 46.40 48.00 47.60 48.00 23,800 48.185 -2.45%
2008-08-27 0 0.245 0.243 0.249 0.240 0.245 4,500,000 1,092,475 0.2428 49.00 48.60 49.80 48.00 49.00 22,500 48.554 2.08%
2008-08-26 0 0.240 0.235 0.240 0.230 0.240 1,500,000 355,900 0.2373 48.00 47.00 48.00 46.00 48.00 7,500 47.453 -2.04%
2008-08-25 0 0.245 0.235 0.245 0.240 0.255 3,195,000 790,540 0.2474 49.00 47.00 49.00 48.00 51.00 15,975 49.486 0.00%
2008-08-21 0 0.245 0.240 0.246 0.245 0.246 950,000 233,700 0.2460 49.00 48.00 49.20 49.00 49.20 4,750 49.200 2.08%
2008-08-20 0 0.240 0.240 0.242 0.240 0.250 5,335,000 1,304,970 0.2446 48.00 48.00 48.40 48.00 50.00 26,675 48.921 -4.00%
2008-08-19 0 0.250 0.247 0.250 0.247 0.255 3,995,000 1,001,945 0.2508 50.00 49.40 50.00 49.40 51.00 19,975 50.160 0.00%
2008-08-18 1 - - - - - 0 0 - 50.00 - - - - 0 - 0.00%
2008-08-15 0 0.250 0.250 0.255 0.250 0.260 4,640,000 1,179,825 0.2543 50.00 50.00 51.00 50.00 52.00 23,200 50.855 0.00%
2008-08-14 0 0.250 0.250 0.255 0.249 0.260 4,995,000 1,256,295 0.2515 50.00 50.00 51.00 49.80 52.00 24,975 50.302 -1.96%
2008-08-13 0 0.255 0.255 0.260 0.255 0.260 200,000 51,500 0.2575 51.00 51.00 52.00 51.00 52.00 1,000 51.500 -1.92%
2008-08-12 0 0.260 0.255 0.260 0.250 0.260 4,295,000 1,095,700 0.2551 52.00 51.00 52.00 50.00 52.00 21,475 51.022 4.00%
2008-08-11 0 0.250 0.255 0.260 0.250 0.270 10,705,000 2,774,925 0.2592 50.00 51.00 52.00 50.00 54.00 53,525 51.844 -5.66%
2008-08-08 0 0.265 0.260 0.265 0.265 0.280 16,375,000 4,421,100 0.2700 53.00 52.00 53.00 53.00 56.00 81,875 53.998 -1.85%
2008-08-07 0 0.270 0.265 0.275 0.265 0.280 2,265,000 608,125 0.2685 54.00 53.00 55.00 53.00 56.00 11,325 53.698 -1.82%
2008-08-05 0 0.275 0.270 0.280 0.275 0.280 3,585,000 996,900 0.2781 55.00 54.00 56.00 55.00 56.00 17,925 55.615 -1.79%
2008-08-04 0 0.280 0.275 0.280 0.275 0.280 14,240,000 3,936,500 0.2764 56.00 55.00 56.00 55.00 56.00 71,200 55.288 0.00%
2008-08-01 0 0.280 0.275 0.280 0.280 0.280 3,315,000 928,200 0.2800 56.00 55.00 56.00 56.00 56.00 16,575 56.000 -3.45%
2008-07-31 0 0.290 0.280 0.290 0.280 0.290 2,485,000 712,050 0.2865 58.00 56.00 58.00 56.00 58.00 12,425 57.308 0.00%
2008-07-30 0 0.290 0.280 0.290 0.285 0.295 7,915,000 2,284,125 0.2886 58.00 56.00 58.00 57.00 59.00 39,575 57.716 0.00%
2008-07-29 0 0.290 0.285 0.290 0.285 0.290 10,475,000 2,988,475 0.2853 58.00 57.00 58.00 57.00 58.00 52,375 57.059 0.00%
2008-07-28 0 0.290 0.285 0.290 0.280 0.290 8,185,000 2,344,400 0.2864 58.00 57.00 58.00 56.00 58.00 40,925 57.285 1.75%
2008-07-25 0 0.285 0.285 0.290 0.280 0.295 10,345,000 3,010,950 0.2911 57.00 57.00 58.00 56.00 59.00 51,725 58.211 -3.39%
2008-07-24 0 0.295 0.290 0.295 0.285 0.295 5,750,000 1,673,325 0.2910 59.00 58.00 59.00 57.00 59.00 28,750 58.203 0.00%
2008-07-23 0 0.295 0.285 0.295 0.280 0.295 29,260,000 8,482,750 0.2899 59.00 57.00 59.00 56.00 59.00 146,300 57.982 0.00%
2008-07-22 0 0.295 0.290 0.295 0.285 0.310 19,290,000 5,798,000 0.3006 59.00 58.00 59.00 57.00 62.00 96,450 60.114 -4.84%
2008-07-21 0 0.310 0.310 0.315 0.305 0.320 66,030,000 20,496,975 0.3104 62.00 62.00 63.00 61.00 64.00 330,150 62.084 0.00%
2008-07-18 0 0.310 0.305 0.310 0.280 0.310 85,095,000 25,049,400 0.2944 62.00 61.00 62.00 56.00 62.00 425,475 58.874 0.00%
2008-07-17 1 - - - - - 0 0 - 62.00 - - - - 0 - 0.00%
2008-07-16 1 - - - - - 0 0 - 62.00 - - - - 0 - 0.00%
2008-07-15 1 - - - - - 0 0 - 62.00 - - - - 0 - 0.00%
2008-07-14 1 - - - - - 0 0 - 62.00 - - - - 0 - 0.00%
2008-07-11 1 - - - - - 0 0 - 62.00 - - - - 0 - 0.00%
2008-07-10 1 - - - - - 0 0 - 62.00 - - - - 0 - 0.00%
2008-07-09 1 - - - - - 0 0 - 62.00 - - - - 0 - 0.00%
2008-07-08 1 - - - - - 0 0 - 62.00 - - - - 0 - 0.00%
2008-07-07 1 - - - - - 0 0 - 62.00 - - - - 0 - 0.00%
2008-07-04 1 - - - - - 0 0 - 62.00 - - - - 0 - 0.00%
2008-07-03 1 - - - - - 0 0 - 62.00 - - - - 0 - 0.00%
2008-07-02 1 - - - - - 0 0 - 62.00 - - - - 0 - 0.00%
2008-06-30 1 - - - - - 0 0 - 62.00 - - - - 0 - 0.00%
2008-06-27 1 - - - - - 0 0 - 62.00 - - - - 0 - 0.00%
2008-06-26 1 - - - - - 0 0 - 62.00 - - - - 0 - 0.00%
2008-06-25 1 - - - - - 0 0 - 62.00 - - - - 0 - 0.00%
2008-06-24 0 0.310 0.305 0.310 0.280 0.325 42,815,000 12,695,725 0.2965 62.00 61.00 62.00 56.00 65.00 214,075 59.305 10.71%
2008-06-23 0 0.280 0.270 0.285 0.265 0.280 2,515,000 694,875 0.2763 56.00 54.00 57.00 53.00 56.00 12,575 55.258 5.66%
2008-06-20 0 0.265 0.265 0.270 0.260 0.275 10,810,000 2,874,825 0.2659 53.00 53.00 54.00 52.00 55.00 54,050 53.188 0.00%
2008-06-19 0 0.265 0.265 0.270 0.260 0.275 3,755,000 997,775 0.2657 53.00 53.00 54.00 52.00 55.00 18,775 53.144 -1.85%
2008-06-18 0 0.270 0.270 0.275 0.260 0.275 2,870,000 769,900 0.2683 54.00 54.00 55.00 52.00 55.00 14,350 53.652 -1.82%
2008-06-17 0 0.275 0.270 0.275 0.265 0.275 3,690,000 988,900 0.2680 55.00 54.00 55.00 53.00 55.00 18,450 53.599 3.77%
2008-06-16 0 0.265 0.265 0.275 0.265 0.280 10,240,000 2,849,850 0.2783 53.00 53.00 55.00 53.00 56.00 51,200 55.661 -5.36%
2008-06-13 0 0.280 0.275 0.280 0.280 0.295 14,385,000 4,123,600 0.2867 56.00 55.00 56.00 56.00 59.00 71,925 57.332 -5.08%
2008-06-12 0 0.295 0.295 0.300 0.295 0.310 13,415,000 4,021,950 0.2998 59.00 59.00 60.00 59.00 62.00 67,075 59.962 -4.84%
2008-06-11 0 0.310 0.305 0.310 0.295 0.310 6,845,000 2,072,325 0.3028 62.00 61.00 62.00 59.00 62.00 34,225 60.550 3.33%
2008-06-10 0 0.300 0.305 0.310 0.295 0.315 16,080,000 4,901,525 0.3048 60.00 61.00 62.00 59.00 63.00 80,400 60.964 0.00%
2008-06-06 0 0.300 0.295 0.300 0.285 0.300 8,735,000 2,575,500 0.2948 60.00 59.00 60.00 57.00 60.00 43,675 58.970 3.45%
2008-06-05 0 0.290 0.285 0.290 0.275 0.295 10,255,000 2,992,375 0.2918 58.00 57.00 58.00 55.00 59.00 51,275 58.359 3.57%
2008-06-04 0 0.280 0.280 0.285 0.275 0.300 36,830,000 10,473,475 0.2844 56.00 56.00 57.00 55.00 60.00 184,150 56.875 -3.45%
2008-06-03 0 0.290 0.290 0.295 0.275 0.300 39,745,000 11,489,000 0.2891 58.00 58.00 59.00 55.00 60.00 198,725 57.814 -1.69%
2008-06-02 0 0.295 0.290 0.295 0.255 0.305 25,495,000 7,359,525 0.2887 59.00 58.00 59.00 51.00 61.00 127,475 57.733 11.32%
2008-05-30 0 0.265 0.250 0.275 0.246 0.265 4,455,000 1,120,550 0.2515 53.00 50.00 55.00 49.20 53.00 22,275 50.305 7.72%
2008-05-29 0 0.246 0.246 0.248 0.240 0.260 5,960,000 1,482,925 0.2488 49.20 49.20 49.60 48.00 52.00 29,800 49.763 -5.38%
2008-05-28 0 0.260 0.255 0.260 0.255 0.340 27,900,000 7,695,450 0.2758 52.00 51.00 52.00 51.00 68.00 139,500 55.165 0.00%
2008-05-27 1 - - - - - 0 0 - 52.00 - - - - 0 - 0.00%
2008-05-26 1 - - - - - 0 0 - 52.00 - - - - 0 - 0.00%
2008-05-23 1 - - - - - 0 0 - 52.00 - - - - 0 - 0.00%
2008-05-22 1 - - - - - 0 0 - 52.00 - - - - 0 - 0.00%
2008-05-21 0 0.260 0.255 0.260 0.255 0.270 9,060,000 2,368,450 0.2614 52.00 51.00 52.00 51.00 54.00 45,300 52.284 1.96%
2008-05-20 0 0.255 0.255 0.260 0.255 0.270 3,500,000 903,325 0.2581 51.00 51.00 52.00 51.00 54.00 17,500 51.619 -1.92%
2008-05-19 0 0.260 0.255 0.260 0.255 0.260 6,200,000 1,605,550 0.2590 52.00 51.00 52.00 51.00 52.00 31,000 51.792 0.00%
2008-05-16 0 0.260 0.255 0.260 0.250 0.260 3,005,000 765,750 0.2548 52.00 51.00 52.00 50.00 52.00 15,025 50.965 4.00%
2008-05-15 0 0.250 0.250 0.255 0.249 0.260 7,875,000 1,981,205 0.2516 50.00 50.00 51.00 49.80 52.00 39,375 50.316 -1.96%
2008-05-14 0 0.255 0.255 0.260 0.250 0.260 5,045,000 1,281,600 0.2540 51.00 51.00 52.00 50.00 52.00 25,225 50.807 0.00%
2008-05-13 0 0.255 0.250 0.255 0.243 0.275 8,935,000 2,317,055 0.2593 51.00 50.00 51.00 48.60 55.00 44,675 51.865 2.00%
2008-05-09 0 0.250 0.246 0.250 0.250 0.255 4,270,000 1,069,500 0.2505 50.00 49.20 50.00 50.00 51.00 21,350 50.094 0.00%
2008-05-08 0 0.250 0.246 0.255 0.236 0.255 6,910,000 1,693,360 0.2451 50.00 49.20 51.00 47.20 51.00 34,550 49.012 -1.96%
2008-05-07 0 0.255 0.250 0.255 0.247 0.265 4,980,000 1,258,580 0.2527 51.00 50.00 51.00 49.40 53.00 24,900 50.545 0.00%
2008-05-06 0 0.255 0.255 0.260 0.250 0.260 2,290,000 586,250 0.2560 51.00 51.00 52.00 50.00 52.00 11,450 51.201 0.00%
2008-05-05 0 0.255 0.250 0.260 0.245 0.260 5,275,000 1,336,850 0.2534 51.00 50.00 52.00 49.00 52.00 26,375 50.686 4.08%
2008-05-02 0 0.245 0.243 0.255 0.240 0.255 2,865,000 712,115 0.2486 49.00 48.60 51.00 48.00 51.00 14,325 49.711 -3.92%
2008-04-30 0 0.255 0.255 0.260 0.250 0.265 2,455,000 628,650 0.2561 51.00 51.00 52.00 50.00 53.00 12,275 51.214 0.00%
2008-04-29 0 0.255 0.255 0.265 0.255 0.270 5,410,000 1,421,800 0.2628 51.00 51.00 53.00 51.00 54.00 27,050 52.562 -3.77%
2008-04-28 0 0.265 0.260 0.265 0.248 0.265 7,815,000 2,016,955 0.2581 53.00 52.00 53.00 49.60 53.00 39,075 51.618 1.92%
2008-04-25 0 0.260 0.260 0.265 0.240 0.260 6,315,000 1,583,230 0.2507 52.00 52.00 53.00 48.00 52.00 31,575 50.142 4.84%
2008-04-24 0 0.248 0.245 0.250 0.243 0.248 4,295,000 1,050,305 0.2445 49.60 49.00 50.00 48.60 49.60 21,475 48.908 1.64%
2008-04-23 0 0.244 0.244 0.245 0.242 0.246 5,090,000 1,240,105 0.2436 48.80 48.80 49.00 48.40 49.20 25,450 48.727 -0.81%
2008-04-22 0 0.246 0.246 0.247 0.232 0.250 8,620,000 2,124,060 0.2464 49.20 49.20 49.40 46.40 50.00 43,100 49.282 2.93%
2008-04-21 0 0.239 0.235 0.239 0.231 0.248 6,235,000 1,485,735 0.2383 47.80 47.00 47.80 46.20 49.60 31,175 47.658 3.91%
2008-04-18 0 0.230 0.230 0.233 0.229 0.232 4,060,000 931,670 0.2295 46.00 46.00 46.60 45.80 46.40 20,300 45.895 0.00%
2008-04-17 0 0.230 0.228 0.233 0.230 0.236 3,315,000 775,810 0.2340 46.00 45.60 46.60 46.00 47.20 16,575 46.806 0.00%
2008-04-16 0 0.230 0.230 0.235 0.230 0.240 2,275,000 529,125 0.2326 46.00 46.00 47.00 46.00 48.00 11,375 46.516 0.00%
2008-04-15 0 0.230 0.224 0.240 0.221 0.280 395,000 92,320 0.2337 46.00 44.80 48.00 44.20 56.00 1,975 46.744 0.00%
2008-04-14 0 0.230 0.230 0.235 0.222 0.230 2,410,000 546,240 0.2267 46.00 46.00 47.00 44.40 46.00 12,050 45.331 3.60%
2008-04-11 0 0.222 0.215 0.228 0.222 0.228 2,190,000 491,260 0.2243 44.40 43.00 45.60 44.40 45.60 10,950 44.864 -0.89%
2008-04-10 0 0.224 0.222 0.230 0.224 0.236 2,860,000 660,300 0.2309 44.80 44.40 46.00 44.80 47.20 14,300 46.175 -4.68%
2008-04-09 0 0.235 0.235 0.238 0.233 0.240 535,000 125,650 0.2349 47.00 47.00 47.60 46.60 48.00 2,675 46.972 2.17%
2008-04-08 0 0.230 0.230 0.239 0.230 0.240 3,085,000 731,340 0.2371 46.00 46.00 47.80 46.00 48.00 15,425 47.413 -3.77%
2008-04-07 0 0.239 0.237 0.240 0.232 0.239 3,740,000 888,490 0.2376 47.80 47.40 48.00 46.40 47.80 18,700 47.513 -0.42%
2008-04-03 0 0.240 0.240 0.241 0.230 0.241 3,090,000 726,680 0.2352 48.00 48.00 48.20 46.00 48.20 15,450 47.034 3.90%
2008-04-02 0 0.231 0.230 0.234 0.230 0.240 4,360,000 1,012,050 0.2321 46.20 46.00 46.80 46.00 48.00 21,800 46.424 0.43%
2008-04-01 0 0.230 0.230 0.235 0.225 0.232 3,450,000 787,710 0.2283 46.00 46.00 47.00 45.00 46.40 17,250 45.664 0.00%
2008-03-31 0 0.230 0.225 0.230 0.229 0.235 4,400,000 1,012,970 0.2302 46.00 45.00 46.00 45.80 47.00 22,000 46.044 -1.29%
2008-03-28 0 0.233 0.220 0.235 0.230 0.237 6,920,000 1,621,820 0.2344 46.60 44.00 47.00 46.00 47.40 34,600 46.873 0.00%
2008-03-27 0 0.233 0.233 0.237 0.233 0.240 7,120,000 1,672,635 0.2349 46.60 46.60 47.40 46.60 48.00 35,600 46.984 -2.10%
2008-03-26 0 0.238 0.234 0.242 0.233 0.242 8,265,000 1,958,930 0.2370 47.60 46.80 48.40 46.60 48.40 41,325 47.403 1.71%
2008-03-25 0 0.234 0.230 0.237 0.230 0.260 8,245,000 1,938,635 0.2351 46.80 46.00 47.40 46.00 52.00 41,225 47.026 0.00%
2008-03-20 0 0.234 0.234 0.237 0.231 0.237 1,990,000 468,370 0.2354 46.80 46.80 47.40 46.20 47.40 9,950 47.072 -2.50%
2008-03-19 0 0.240 0.235 0.240 0.220 0.270 5,080,000 1,198,660 0.2360 48.00 47.00 48.00 44.00 54.00 25,400 47.191 4.80%
2008-03-18 0 0.229 0.218 0.235 0.210 0.240 11,360,000 2,528,995 0.2226 45.80 43.60 47.00 42.00 48.00 56,800 44.525 -2.55%
2008-03-17 0 0.235 0.231 0.235 0.233 0.240 5,285,000 1,255,480 0.2376 47.00 46.20 47.00 46.60 48.00 26,425 47.511 -7.84%
2008-03-14 0 0.255 0.255 0.260 0.249 0.275 14,935,000 3,838,075 0.2570 51.00 51.00 52.00 49.80 55.00 74,675 51.397 -3.77%
2008-03-13 0 0.265 0.260 0.270 0.255 0.280 12,530,000 3,332,125 0.2659 53.00 52.00 54.00 51.00 56.00 62,650 53.186 3.92%
2008-03-12 0 0.255 0.255 0.260 0.249 0.270 9,555,000 2,465,795 0.2581 51.00 51.00 52.00 49.80 54.00 47,775 51.613 3.66%
2008-03-11 0 0.246 0.246 0.260 0.246 0.265 11,905,000 3,071,070 0.2580 49.20 49.20 52.00 49.20 53.00 59,525 51.593 -3.53%
2008-03-10 0 0.255 0.250 0.255 0.240 0.260 6,450,000 1,591,520 0.2467 51.00 50.00 51.00 48.00 52.00 32,250 49.349 2.00%
2008-03-07 0 0.250 0.250 0.255 0.250 0.270 9,420,000 2,438,950 0.2589 50.00 50.00 51.00 50.00 54.00 47,100 51.782 -7.41%
2008-03-06 0 0.270 0.270 0.275 0.260 0.275 5,285,000 1,434,225 0.2714 54.00 54.00 55.00 52.00 55.00 26,425 54.275 3.85%
2008-03-05 0 0.260 0.255 0.260 0.260 0.270 8,350,000 2,182,000 0.2613 52.00 51.00 52.00 52.00 54.00 41,750 52.263 0.00%
2008-03-04 0 0.260 0.255 0.260 0.260 0.270 5,555,000 1,466,350 0.2640 52.00 51.00 52.00 52.00 54.00 27,775 52.794 -3.70%
2008-03-03 0 0.270 0.270 0.275 0.260 0.275 11,365,000 3,047,600 0.2682 54.00 54.00 55.00 52.00 55.00 56,825 53.631 -1.82%
2008-02-29 0 0.275 0.275 0.280 0.255 0.285 9,140,000 2,531,125 0.2769 55.00 55.00 56.00 51.00 57.00 45,700 55.386 0.00%
2008-02-28 0 0.275 0.275 0.280 0.255 0.290 22,155,000 6,134,775 0.2769 55.00 55.00 56.00 51.00 58.00 110,775 55.381 10.89%
2008-02-27 0 0.248 0.248 0.250 0.247 0.265 11,530,000 2,962,020 0.2569 49.60 49.60 50.00 49.40 53.00 57,650 51.379 -0.80%
2008-02-26 0 0.250 0.245 0.250 0.243 0.275 4,690,000 1,191,750 0.2541 50.00 49.00 50.00 48.60 55.00 23,450 50.821 -7.41%
2008-02-25 0 0.270 0.275 0.280 0.250 0.285 17,305,000 4,726,375 0.2731 54.00 55.00 56.00 50.00 57.00 86,525 54.624 -5.26%
2008-02-22 0 0.285 0.280 0.285 0.280 0.305 37,100,000 10,816,375 0.2915 57.00 56.00 57.00 56.00 61.00 185,500 58.309 -1.72%
2008-02-21 0 0.290 0.290 0.295 0.260 0.295 18,510,000 5,135,325 0.2774 58.00 58.00 59.00 52.00 59.00 92,550 55.487 11.54%
2008-02-20 0 0.260 0.260 0.270 0.255 0.270 6,985,000 1,833,675 0.2625 52.00 52.00 54.00 51.00 54.00 34,925 52.503 1.96%
2008-02-19 0 0.255 0.255 0.260 0.255 0.285 6,565,000 1,736,325 0.2645 51.00 51.00 52.00 51.00 57.00 32,825 52.896 -3.77%
2008-02-18 0 0.265 0.250 0.265 0.218 0.265 35,655,000 8,510,815 0.2387 53.00 50.00 53.00 43.60 53.00 178,275 47.740 15.22%
2008-02-15 0 0.230 0.225 0.230 0.210 0.235 46,470,000 10,470,490 0.2253 46.00 45.00 46.00 42.00 47.00 232,350 45.063 9.52%
2008-02-14 0 0.210 0.210 0.217 0.206 0.218 1,700,000 365,520 0.2150 42.00 42.00 43.40 41.20 43.60 8,500 43.002 5.00%
2008-02-13 0 0.200 0.200 0.210 0.200 0.211 12,195,000 2,514,585 0.2062 40.00 40.00 42.00 40.00 42.20 60,975 41.240 -8.26%
2008-02-12 0 0.218 0.215 0.223 0.210 0.226 5,310,000 1,148,080 0.2162 43.60 43.00 44.60 42.00 45.20 26,550 43.242 3.32%
2008-02-11 0 0.211 0.211 0.220 0.211 0.215 1,270,000 271,455 0.2137 42.20 42.20 44.00 42.20 43.00 6,350 42.749 -4.95%
2008-02-06 0 0.222 0.222 0.228 0.218 0.222 530,000 117,035 0.2208 44.40 44.40 45.60 43.60 44.40 2,650 44.164 -0.89%
2008-02-05 0 0.224 0.222 0.230 0.220 0.243 31,805,000 7,022,740 0.2208 44.80 44.40 46.00 44.00 48.60 159,025 44.161 3.23%
2008-02-04 0 0.217 0.217 0.225 0.210 0.228 34,540,000 7,447,270 0.2156 43.40 43.40 45.00 42.00 45.60 172,700 43.123 -0.46%
2008-02-01 0 0.218 0.210 0.220 0.206 0.218 3,090,000 648,880 0.2100 43.60 42.00 44.00 41.20 43.60 15,450 41.999 4.81%
2008-01-31 0 0.208 0.202 0.208 0.202 0.208 2,640,000 539,740 0.2044 41.60 40.40 41.60 40.40 41.60 13,200 40.889 0.97%
2008-01-30 0 0.206 0.201 0.225 0.206 0.240 9,660,000 2,033,895 0.2105 41.20 40.20 45.00 41.20 48.00 48,300 42.110 -10.43%
2008-01-29 0 0.230 0.229 0.230 0.202 0.230 3,055,000 671,110 0.2197 46.00 45.80 46.00 40.40 46.00 15,275 43.935 14.43%
2008-01-28 0 0.201 0.200 0.215 0.200 0.212 4,370,000 892,360 0.2042 40.20 40.00 43.00 40.00 42.40 21,850 40.840 -9.46%
2008-01-25 0 0.222 0.222 0.225 0.219 0.240 1,860,000 420,990 0.2263 44.40 44.40 45.00 43.80 48.00 9,300 45.268 -1.33%
2008-01-24 0 0.225 0.223 0.225 0.195 0.235 7,935,000 1,662,490 0.2095 45.00 44.60 45.00 39.00 47.00 39,675 41.903 7.14%
2008-01-23 0 0.210 0.200 0.215 0.196 0.210 7,080,000 1,433,430 0.2025 42.00 40.00 43.00 39.20 42.00 35,400 40.492 10.53%
2008-01-22 0 0.190 0.190 0.200 0.190 0.220 11,050,000 2,300,935 0.2082 38.00 38.00 40.00 38.00 44.00 55,250 41.646 -17.03%
2008-01-21 0 0.229 0.229 0.240 0.229 0.255 8,625,000 2,076,775 0.2408 45.80 45.80 48.00 45.80 51.00 43,125 48.157 -6.53%
2008-01-18 0 0.245 0.234 0.250 0.195 0.245 3,105,000 706,940 0.2277 49.00 46.80 50.00 39.00 49.00 15,525 45.536 18.93%
2008-01-17 0 0.206 0.206 0.210 0.175 0.210 4,850,000 923,895 0.1905 41.20 41.20 42.00 35.00 42.00 24,250 38.099 -0.96%
2008-01-16 0 0.208 0.200 0.208 0.180 0.220 8,680,000 1,832,590 0.2111 41.60 40.00 41.60 36.00 44.00 43,400 42.226 -7.56%
2008-01-15 0 0.225 0.225 0.226 0.220 0.228 1,525,000 343,335 0.2251 45.00 45.00 45.20 44.00 45.60 7,625 45.028 0.00%
2008-01-14 0 0.225 0.225 0.230 0.225 0.235 2,485,000 570,640 0.2296 45.00 45.00 46.00 45.00 47.00 12,425 45.927 1.35%
2008-01-11 0 0.222 0.216 0.229 0.210 0.235 2,880,000 645,545 0.2241 44.40 43.20 45.80 42.00 47.00 14,400 44.830 0.91%
2008-01-10 0 0.220 0.220 0.230 0.220 0.243 2,800,000 643,880 0.2300 44.00 44.00 46.00 44.00 48.60 14,000 45.991 -1.35%
2008-01-09 0 0.223 0.222 0.223 0.215 0.231 5,040,000 1,121,355 0.2225 44.60 44.40 44.60 43.00 46.20 25,200 44.498 -5.51%
2008-01-08 0 0.236 0.236 0.239 0.230 0.240 4,920,000 1,160,870 0.2359 47.20 47.20 47.80 46.00 48.00 24,600 47.190 -4.07%
2008-01-07 0 0.246 0.246 0.248 0.243 0.260 12,700,000 3,135,470 0.2469 49.20 49.20 49.60 48.60 52.00 63,500 49.377 -5.38%
2008-01-04 0 0.260 0.260 0.265 0.250 0.270 8,345,000 2,138,300 0.2562 52.00 52.00 53.00 50.00 54.00 41,725 51.247 -3.70%
2008-01-03 0 0.270 0.265 0.270 0.265 0.275 1,890,000 507,850 0.2687 54.00 53.00 54.00 53.00 55.00 9,450 53.741 -5.26%
2008-01-02 0 0.285 0.280 0.285 0.275 0.295 11,475,000 3,227,600 0.2813 57.00 56.00 57.00 55.00 59.00 57,375 56.254 7.55%
2007-12-31 0 0.265 0.265 0.270 0.265 0.285 3,970,000 1,076,225 0.2711 53.00 53.00 54.00 53.00 57.00 19,850 54.218 3.92%
2007-12-28 0 0.255 0.250 0.255 0.250 0.260 3,550,000 909,400 0.2562 51.00 50.00 51.00 50.00 52.00 17,750 51.234 2.00%
2007-12-27 0 0.250 0.250 0.255 0.249 0.255 4,060,000 1,015,000 0.2500 50.00 50.00 51.00 49.80 51.00 20,300 50.000 4.17%
2007-12-24 0 0.240 0.236 0.249 0.240 0.250 600,000 148,000 0.2467 48.00 47.20 49.80 48.00 50.00 3,000 49.333 -4.00%
2007-12-21 0 0.250 0.243 0.250 0.240 0.250 2,315,000 576,100 0.2489 50.00 48.60 50.00 48.00 50.00 11,575 49.771 0.00%
2007-12-20 0 0.250 0.250 0.255 0.242 0.250 2,600,000 638,700 0.2457 50.00 50.00 51.00 48.40 50.00 13,000 49.131 0.40%
2007-12-19 0 0.249 0.243 0.249 0.240 0.260 4,085,000 1,019,530 0.2496 49.80 48.60 49.80 48.00 52.00 20,425 49.916 2.05%
2007-12-18 0 0.244 0.241 0.244 0.240 0.248 2,300,000 560,785 0.2438 48.80 48.20 48.80 48.00 49.60 11,500 48.764 -2.01%
2007-12-17 0 0.249 0.240 0.249 0.216 0.249 6,650,000 1,535,965 0.2310 49.80 48.00 49.80 43.20 49.80 33,250 46.194 4.18%
2007-12-14 0 0.239 0.236 0.239 0.228 0.242 3,255,000 773,930 0.2378 47.80 47.20 47.80 45.60 48.40 16,275 47.553 -4.02%
2007-12-13 0 0.249 0.249 0.250 0.248 0.260 1,920,000 483,080 0.2516 49.80 49.80 50.00 49.60 52.00 9,600 50.321 -4.23%
2007-12-12 0 0.260 0.255 0.260 0.255 0.265 1,515,000 394,675 0.2605 52.00 51.00 52.00 51.00 53.00 7,575 52.102 -3.70%
2007-12-11 0 0.270 0.265 0.275 0.260 0.280 1,145,000 308,500 0.2694 54.00 53.00 55.00 52.00 56.00 5,725 53.886 0.00%
2007-12-10 0 0.270 0.265 0.270 0.270 0.290 3,050,000 841,125 0.2758 54.00 53.00 54.00 54.00 58.00 15,250 55.156 -3.57%
2007-12-07 0 0.280 0.270 0.280 0.260 0.280 3,755,000 1,024,450 0.2728 56.00 54.00 56.00 52.00 56.00 18,775 54.565 0.00%
2007-12-06 0 0.280 0.280 0.290 0.280 0.290 1,310,000 370,500 0.2828 56.00 56.00 58.00 56.00 58.00 6,550 56.565 -5.08%
2007-12-05 0 0.295 0.285 0.295 0.280 0.300 2,960,000 855,500 0.2890 59.00 57.00 59.00 56.00 60.00 14,800 57.804 1.72%
2007-12-04 0 0.290 0.290 0.295 0.290 0.305 4,415,000 1,306,250 0.2959 58.00 58.00 59.00 58.00 61.00 22,075 59.173 -6.45%
2007-12-03 0 0.310 0.305 0.310 0.300 0.315 11,375,000 3,520,250 0.3095 62.00 61.00 62.00 60.00 63.00 56,875 61.895 5.08%
2007-11-30 0 0.295 0.295 0.300 0.290 0.305 17,855,000 5,327,825 0.2984 59.00 59.00 60.00 58.00 61.00 89,275 59.679 0.00%
2007-11-29 0 0.295 0.285 0.305 0.270 0.305 17,750,000 5,211,750 0.2936 59.00 57.00 61.00 54.00 61.00 88,750 58.724 3.51%
2007-11-28 0 0.285 0.285 0.290 0.285 0.320 21,615,000 6,495,250 0.3005 57.00 57.00 58.00 57.00 64.00 108,075 60.099 0.00%
2007-11-27 0 0.285 0.285 0.290 0.241 0.295 29,740,000 8,206,950 0.2760 57.00 57.00 58.00 48.20 59.00 148,700 55.191 9.62%
2007-11-26 0 0.260 0.250 0.265 0.230 0.265 5,565,000 1,355,175 0.2435 52.00 50.00 53.00 46.00 53.00 27,825 48.704 13.04%
2007-11-23 0 0.230 0.230 0.235 0.228 0.238 2,195,000 513,460 0.2339 46.00 46.00 47.00 45.60 47.60 10,975 46.785 -4.17%
2007-11-22 0 0.240 0.233 0.240 0.230 0.250 6,395,000 1,528,010 0.2389 48.00 46.60 48.00 46.00 50.00 31,975 47.788 -1.64%
2007-11-21 0 0.244 0.233 0.248 0.230 0.250 9,135,000 2,204,510 0.2413 48.80 46.60 49.60 46.00 50.00 45,675 48.265 -1.61%
2007-11-20 0 0.248 0.245 0.248 0.238 0.255 4,390,000 1,075,360 0.2450 49.60 49.00 49.60 47.60 51.00 21,950 48.991 -0.80%
2007-11-19 0 0.250 0.250 0.260 0.220 0.275 24,895,000 6,422,310 0.2580 50.00 50.00 52.00 44.00 55.00 124,475 51.595 15.21%
2007-11-16 0 0.217 0.217 0.225 0.215 0.235 6,590,000 1,457,390 0.2212 43.40 43.40 45.00 43.00 47.00 32,950 44.230 -7.66%
2007-11-15 0 0.235 0.231 0.235 0.230 0.240 3,700,000 861,015 0.2327 47.00 46.20 47.00 46.00 48.00 18,500 46.541 -4.08%
2007-11-14 0 0.245 0.238 0.245 0.231 0.250 3,000,000 718,550 0.2395 49.00 47.60 49.00 46.20 50.00 15,000 47.903 4.26%
2007-11-13 0 0.235 0.231 0.238 0.225 0.250 9,825,000 2,299,245 0.2340 47.00 46.20 47.60 45.00 50.00 49,125 46.804 -6.00%
2007-11-12 0 0.250 0.250 0.255 0.246 0.270 5,165,000 1,304,510 0.2526 50.00 50.00 51.00 49.20 54.00 25,825 50.513 -5.66%
2007-11-09 0 0.265 0.265 0.270 0.248 0.265 8,755,000 2,260,775 0.2582 53.00 53.00 54.00 49.60 53.00 43,775 51.645 8.16%
2007-11-08 0 0.245 0.245 0.249 0.241 0.260 6,015,000 1,497,290 0.2489 49.00 49.00 49.80 48.20 52.00 30,075 49.785 -2.00%
2007-11-07 0 0.250 0.250 0.255 0.248 0.295 30,045,000 8,192,940 0.2727 50.00 50.00 51.00 49.60 59.00 150,225 54.538 -3.85%
2007-11-06 0 0.260 0.248 0.265 0.240 0.260 10,145,000 2,566,345 0.2530 52.00 49.60 53.00 48.00 52.00 50,725 50.593 10.64%
2007-11-05 0 0.235 0.233 0.235 0.230 0.248 10,136,000 2,426,215 0.2394 47.00 46.60 47.00 46.00 49.60 50,680 47.873 0.86%
2007-11-02 0 0.233 0.232 0.235 0.220 0.240 7,430,000 1,735,295 0.2336 46.60 46.40 47.00 44.00 48.00 37,150 46.710 -6.05%
2007-11-01 0 0.248 0.248 0.250 0.235 0.270 10,464,000 2,623,100 0.2507 49.60 49.60 50.00 47.00 54.00 52,320 50.136 -2.75%
2007-10-31 0 0.255 0.250 0.255 0.228 0.270 24,245,000 5,978,770 0.2466 51.00 50.00 51.00 45.60 54.00 121,225 49.320 13.33%
2007-10-30 0 0.225 0.216 0.226 0.205 0.232 9,875,000 2,188,160 0.2216 45.00 43.20 45.20 41.00 46.40 49,375 44.317 5.63%
2007-10-29 0 0.213 0.213 0.215 0.211 0.225 2,960,000 646,570 0.2184 42.60 42.60 43.00 42.20 45.00 14,800 43.687 -2.29%
2007-10-26 0 0.218 0.218 0.221 0.206 0.227 9,715,000 2,130,270 0.2193 43.60 43.60 44.20 41.20 45.40 48,575 43.855 1.40%
2007-10-25 0 0.215 0.211 0.217 0.197 0.215 7,345,000 1,506,315 0.2051 43.00 42.20 43.40 39.40 43.00 36,725 41.016 7.50%
2007-10-24 0 0.200 0.195 0.202 0.195 0.203 7,170,000 1,421,125 0.1982 40.00 39.00 40.40 39.00 40.60 35,850 39.641 -1.48%
2007-10-23 0 0.203 0.200 0.203 0.197 0.220 4,975,000 999,815 0.2010 40.60 40.00 40.60 39.40 44.00 24,875 40.194 3.05%
2007-10-22 0 0.197 0.196 0.203 0.190 0.203 5,790,000 1,151,385 0.1989 39.40 39.20 40.60 38.00 40.60 28,950 39.772 -4.83%
2007-10-18 0 0.207 0.207 0.210 0.201 0.225 14,890,000 3,181,835 0.2137 41.40 41.40 42.00 40.20 45.00 74,450 42.738 -3.27%
2007-10-17 0 0.214 0.212 0.214 0.168 0.218 26,510,000 5,257,165 0.1983 42.80 42.40 42.80 33.60 43.60 132,550 39.662 20.90%
2007-10-16 0 0.177 0.176 0.178 0.176 0.185 3,865,000 693,545 0.1794 35.40 35.20 35.60 35.20 37.00 19,325 35.888 -3.80%
2007-10-15 0 0.184 0.184 0.186 0.182 0.192 4,705,000 884,485 0.1880 36.80 36.80 37.20 36.40 38.40 23,525 37.598 -4.17%
2007-10-12 0 0.192 0.187 0.192 0.180 0.193 4,865,000 893,560 0.1837 38.40 37.40 38.40 36.00 38.60 24,325 36.734 -0.52%
2007-10-11 0 0.193 0.188 0.193 0.179 0.199 6,630,000 1,230,680 0.1856 38.60 37.60 38.60 35.80 39.80 33,150 37.125 1.58%
2007-10-10 0 0.190 0.188 0.190 0.186 0.200 3,645,000 695,810 0.1909 38.00 37.60 38.00 37.20 40.00 18,225 38.179 0.00%
2007-10-09 0 0.190 0.190 0.192 0.181 0.200 2,385,000 453,660 0.1902 38.00 38.00 38.40 36.20 40.00 11,925 38.043 0.00%
2007-10-08 0 0.190 0.190 0.199 0.190 0.205 4,555,000 902,150 0.1981 38.00 38.00 39.80 38.00 41.00 22,775 39.611 -1.55%
2007-10-05 0 0.193 0.193 0.200 0.179 0.200 3,350,000 633,885 0.1892 38.60 38.60 40.00 35.80 40.00 16,750 37.844 4.32%
2007-10-04 0 0.185 0.183 0.185 0.178 0.192 2,630,000 476,675 0.1812 37.00 36.60 37.00 35.60 38.40 13,150 36.249 -3.14%
2007-10-03 0 0.191 0.191 0.199 0.189 0.218 4,075,000 805,435 0.1977 38.20 38.20 39.80 37.80 43.60 20,375 39.531 -11.16%
2007-10-02 0 0.215 0.213 0.218 0.180 0.228 14,285,000 2,951,000 0.2066 43.00 42.60 43.60 36.00 45.60 71,425 41.316 20.79%
2007-09-28 0 0.178 0.177 0.178 0.169 0.185 11,485,000 2,033,595 0.1771 35.60 35.40 35.60 33.80 37.00 57,425 35.413 -6.32%
2007-09-27 0 0.190 0.186 0.190 0.181 0.200 5,505,000 1,045,745 0.1900 38.00 37.20 38.00 36.20 40.00 27,525 37.993 -5.00%
2007-09-25 0 0.200 0.200 0.201 0.194 0.208 7,480,000 1,492,030 0.1995 40.00 40.00 40.20 38.80 41.60 37,400 39.894 -8.26%
2007-09-24 0 0.218 0.218 0.220 0.214 0.240 8,100,000 1,812,270 0.2237 43.60 43.60 44.00 42.80 48.00 40,500 44.747 -11.02%
2007-09-21 0 0.245 0.242 0.250 0.242 0.255 5,795,000 1,419,450 0.2449 49.00 48.40 50.00 48.40 51.00 28,975 48.989 -3.92%
2007-09-20 0 0.255 0.255 0.260 0.250 0.275 6,795,000 1,771,850 0.2608 51.00 51.00 52.00 50.00 55.00 33,975 52.152 -7.27%
2007-09-19 0 0.275 0.275 0.280 0.270 0.310 6,930,000 2,005,950 0.2895 55.00 55.00 56.00 54.00 62.00 34,650 57.892 -1.79%
2007-09-18 0 0.280 0.270 0.280 0.260 0.280 2,935,000 792,075 0.2699 56.00 54.00 56.00 52.00 56.00 14,675 53.974 1.82%
2007-09-17 0 0.275 0.275 0.280 0.265 0.305 8,070,000 2,243,125 0.2780 55.00 55.00 56.00 53.00 61.00 40,350 55.592 -8.33%
2007-09-14 0 0.300 0.295 0.300 0.295 0.315 11,000,000 3,307,000 0.3006 60.00 59.00 60.00 59.00 63.00 55,000 60.127 -4.76%
2007-09-13 0 0.315 0.310 0.315 0.300 0.330 8,950,000 2,802,350 0.3131 63.00 62.00 63.00 60.00 66.00 44,750 62.622 -4.55%
2007-09-12 0 0.330 0.330 0.335 0.320 0.350 7,645,000 2,527,775 0.3306 66.00 66.00 67.00 64.00 70.00 38,225 66.129 -2.94%
2007-09-11 0 0.340 0.340 0.345 0.320 0.395 15,380,000 5,376,625 0.3496 68.00 68.00 69.00 64.00 79.00 76,900 69.917 -12.82%
2007-09-10 0 0.390 0.390 0.395 0.300 0.410 9,660,000 3,499,425 0.3623 78.00 78.00 79.00 60.00 82.00 48,300 72.452 18.18%
2007-09-07 0 0.330 0.330 0.340 0.325 0.345 3,050,000 1,016,450 0.3333 66.00 66.00 68.00 65.00 69.00 15,250 66.652 -5.71%
2007-09-06 0 0.350 0.335 0.350 0.310 0.350 2,730,000 920,625 0.3372 70.00 67.00 70.00 62.00 70.00 13,650 67.445 1.45%
2007-09-05 0 0.345 0.345 0.350 0.335 0.370 3,480,000 1,218,575 0.3502 69.00 69.00 70.00 67.00 74.00 17,400 70.033 -2.82%
2007-09-04 0 0.355 0.360 0.370 0.355 0.395 2,985,000 1,106,200 0.3706 71.00 72.00 74.00 71.00 79.00 14,925 74.117 -7.79%
2007-09-03 0 0.385 0.380 0.385 0.375 0.450 3,535,000 1,356,025 0.3836 77.00 76.00 77.00 75.00 90.00 17,675 76.720 -1.28%
2007-08-31 0 0.390 0.385 0.390 0.380 0.430 5,405,000 2,160,250 0.3997 78.00 77.00 78.00 76.00 86.00 27,025 79.935 -6.02%
2007-08-30 0 0.415 0.415 0.420 0.395 0.495 19,400,000 8,723,300 0.4497 83.00 83.00 84.00 79.00 99.00 97,000 89.931 -6.74%
2007-08-29 0 0.445 0.435 0.440 0.320 0.480 37,905,000 16,564,600 0.4370 89.00 87.00 88.00 64.00 96.00 189,525 87.401 41.27%
2007-08-28 0 1.260 1.230 1.250 1.200 1.310 3,650,000 4,575,250 1.2535 63.00 61.50 62.50 60.00 65.50 73,000 62.675 -3.82%
2007-08-27 0 1.310 1.310 1.320 1.240 1.350 5,830,000 7,638,700 1.3102 65.50 65.50 66.00 62.00 67.50 116,600 65.512 8.26%
2007-08-24 0 1.210 1.200 1.220 1.050 1.250 5,790,000 6,847,450 1.1826 60.50 60.00 61.00 52.50 62.50 115,800 59.132 10.00%
2007-08-23 0 1.100 1.100 1.110 1.030 1.150 5,140,000 5,582,400 1.0861 55.00 55.00 55.50 51.50 57.50 102,800 54.304 8.91%
2007-08-22 0 1.010 1.000 1.010 0.890 1.020 2,485,000 2,422,700 0.9749 50.50 50.00 50.50 44.50 51.00 49,700 48.746 7.45%
2007-08-21 0 0.940 0.930 0.940 0.900 1.040 2,370,000 2,339,800 0.9873 47.00 46.50 47.00 45.00 52.00 47,400 49.363 -4.08%
2007-08-20 0 0.980 0.980 1.000 0.950 1.050 3,205,000 3,145,250 0.9814 49.00 49.00 50.00 47.50 52.50 64,100 49.068 8.89%
2007-08-17 0 0.900 0.890 0.900 0.700 0.980 6,765,000 5,669,150 0.8380 45.00 44.50 45.00 35.00 49.00 135,300 41.901 -5.26%
2007-08-16 0 0.950 0.930 0.950 0.900 1.000 3,745,000 3,542,550 0.9459 47.50 46.50 47.50 45.00 50.00 74,900 47.297 -8.65%
2007-08-15 0 1.040 1.030 1.040 0.990 1.100 4,345,000 4,427,950 1.0191 52.00 51.50 52.00 49.50 55.00 86,900 50.955 -6.31%
2007-08-14 0 1.110 1.110 1.120 1.070 1.170 2,345,000 2,586,100 1.1028 55.50 55.50 56.00 53.50 58.50 46,900 55.141 -1.77%
2007-08-13 0 1.130 1.130 1.140 1.100 1.250 5,755,000 6,694,100 1.1632 56.50 56.50 57.00 55.00 62.50 115,100 58.159 -0.88%
2007-08-10 0 1.140 1.140 1.170 0.900 1.170 8,990,000 9,613,500 1.0694 57.00 57.00 58.50 45.00 58.50 179,800 53.468 -5.00%
2007-08-09 0 1.200 1.180 1.200 1.130 1.400 24,230,000 30,388,700 1.2542 60.00 59.00 60.00 56.50 70.00 484,600 62.709 14.29%
2007-08-08 0 1.050 1.040 1.080 0.720 1.100 22,665,000 21,233,650 0.9368 52.50 52.00 54.00 36.00 55.00 453,300 46.842 38.16%
2007-08-07 0 0.760 0.740 0.760 0.520 1.280 23,995,000 20,488,350 0.8539 38.00 37.00 38.00 26.00 64.00 479,900 42.693 -35.04%
2007-08-06 0 1.170 1.170 1.180 1.110 1.390 9,845,000 11,777,450 1.1963 58.50 58.50 59.00 55.50 69.50 196,900 59.814 -17.02%
2007-08-03 0 1.410 1.410 1.450 1.360 1.580 9,178,000 13,394,580 1.4594 70.50 70.50 72.50 68.00 79.00 183,560 72.971 2.17%
2007-08-02 0 1.380 1.360 1.370 1.370 1.830 8,980,000 13,931,250 1.5514 69.00 68.00 68.50 68.50 91.50 179,600 77.568 -21.59%
2007-08-01 0 1.760 1.770 1.780 1.680 1.920 8,245,000 14,485,900 1.7569 88.00 88.50 89.00 84.00 96.00 164,900 87.847 -7.37%
2007-07-31 0 1.900 1.900 1.920 1.890 2.000 3,990,000 7,781,700 1.9503 95.00 95.00 96.00 94.50 100.0 79,800 97.515 -1.55%
2007-07-30 0 1.930 1.920 1.930 1.760 2.000 5,580,000 10,717,100 1.9206 96.50 96.00 96.50 88.00 100.0 111,600 96.031 7.22%
2007-07-27 0 1.800 1.800 1.820 1.790 1.930 6,702,000 12,403,870 1.8508 90.00 90.00 91.00 89.50 96.50 134,040 92.539 -10.45%
2007-07-26 0 2.010 2.000 2.010 1.920 2.130 7,590,000 15,365,200 2.0244 100.5 100.0 100.5 96.00 106.5 151,800 101.22 -1.47%
2007-07-25 0 2.040 2.030 2.050 2.030 2.150 10,335,000 21,373,950 2.0681 102.0 101.5 102.5 101.5 107.5 206,700 103.41 -4.23%
2007-07-24 0 2.130 2.120 2.140 2.110 2.240 9,850,000 21,428,650 2.1755 106.5 106.0 107.0 105.5 112.0 197,000 108.77 -2.74%
2007-07-23 0 2.190 2.190 2.200 2.140 2.220 8,955,000 19,535,350 2.1815 109.5 109.5 110.0 107.0 111.0 179,100 109.08 1.39%
2007-07-20 0 2.160 2.150 2.160 2.130 2.200 11,395,000 24,696,950 2.1673 108.0 107.5 108.0 106.5 110.0 227,900 108.37 0.00%
2007-07-19 0 2.160 2.160 2.170 2.050 2.200 14,845,000 31,732,350 2.1376 108.0 108.0 108.5 102.5 110.0 296,900 106.88 4.85%
2007-07-18 0 2.060 2.050 2.060 2.030 2.120 6,955,000 14,327,400 2.0600 103.0 102.5 103.0 101.5 106.0 139,100 103.00 -4.19%
2007-07-17 0 2.150 2.150 2.160 2.150 2.250 7,170,000 15,713,450 2.1916 107.5 107.5 108.0 107.5 112.5 143,400 109.58 -1.83%
2007-07-16 0 2.190 2.190 2.200 2.170 2.270 9,515,000 20,945,250 2.2013 109.5 109.5 110.0 108.5 113.5 190,300 110.06 0.92%
2007-07-13 0 2.170 2.170 2.180 2.100 2.300 18,360,000 40,621,250 2.2125 108.5 108.5 109.0 105.0 115.0 367,200 110.62 0.00%
2007-07-12 0 2.170 2.170 2.190 2.100 2.220 20,725,000 44,742,250 2.1589 108.5 108.5 109.5 105.0 111.0 414,500 107.94 5.85%
2007-07-11 0 2.050 2.040 2.050 1.980 2.300 23,195,000 49,127,150 2.1180 102.5 102.0 102.5 99.00 115.0 463,900 105.90 0.49%
2007-07-10 0 2.040 2.040 2.050 1.980 2.220 24,445,000 51,383,700 2.1020 102.0 102.0 102.5 99.00 111.0 488,900 105.10 -0.97%
2007-07-09 0 2.060 2.060 2.070 1.750 2.080 44,395,000 88,441,500 1.9922 103.0 103.0 103.5 87.50 104.0 887,900 99.608 20.47%
2007-07-06 0 1.710 1.700 1.710 1.510 1.900 53,270,000 93,326,150 1.7519 85.50 85.00 85.50 75.50 95.00 1,065,400 87.597 14.77%
2007-07-05 0 1.490 1.490 1.510 1.360 1.540 15,585,000 23,025,450 1.4774 74.50 74.50 75.50 68.00 77.00 311,700 73.871 8.76%
2007-07-04 0 1.370 1.360 1.390 1.350 1.430 1,130,000 1,549,700 1.3714 68.50 68.00 69.50 67.50 71.50 22,600 68.571 -2.14%
2007-07-03 0 1.400 1.400 1.410 1.350 1.450 2,300,000 3,236,650 1.4072 70.00 70.00 70.50 67.50 72.50 46,000 70.362 3.70%
2007-06-29 0 1.350 1.350 1.370 1.350 1.410 1,845,000 2,524,450 1.3683 67.50 67.50 68.50 67.50 70.50 36,900 68.413 -2.88%
2007-06-28 0 1.390 1.390 1.400 1.350 1.420 1,950,000 2,716,550 1.3931 69.50 69.50 70.00 67.50 71.00 39,000 69.655 0.00%
2007-06-27 0 1.390 1.390 1.410 1.360 1.410 2,395,000 3,334,650 1.3923 69.50 69.50 70.50 68.00 70.50 47,900 69.617 -1.42%
2007-06-26 0 1.410 1.400 1.410 1.410 1.470 2,055,000 2,950,000 1.4355 70.50 70.00 70.50 70.50 73.50 41,100 71.776 -0.70%
2007-06-25 0 1.420 1.410 1.420 1.400 1.560 7,085,000 10,606,500 1.4970 71.00 70.50 71.00 70.00 78.00 141,700 74.852 -4.05%
2007-06-22 0 1.480 1.480 1.490 1.350 1.540 9,325,000 13,482,100 1.4458 74.00 74.00 74.50 67.50 77.00 186,500 72.290 10.45%
2007-06-21 0 1.340 1.340 1.350 1.320 1.370 1,635,000 2,180,500 1.3336 67.00 67.00 67.50 66.00 68.50 32,700 66.682 0.75%
2007-06-20 0 1.330 1.320 1.330 1.300 1.400 1,525,000 2,025,050 1.3279 66.50 66.00 66.50 65.00 70.00 30,500 66.395 1.53%
2007-06-18 0 1.310 1.320 1.330 1.250 1.420 4,545,000 6,018,300 1.3242 65.50 66.00 66.50 62.50 71.00 90,900 66.208 -5.76%
2007-06-15 0 1.390 1.390 1.400 1.350 1.490 3,195,000 4,443,400 1.3907 69.50 69.50 70.00 67.50 74.50 63,900 69.537 -2.80%
2007-06-14 0 1.430 1.420 1.430 1.430 1.560 5,235,000 7,828,050 1.4953 71.50 71.00 71.50 71.50 78.00 104,700 74.766 -6.54%
2007-06-13 0 1.530 1.530 1.540 1.520 1.640 11,405,000 17,900,650 1.5695 76.50 76.50 77.00 76.00 82.00 228,100 78.477 -1.29%
2007-06-12 0 1.550 1.540 1.570 1.410 1.580 20,045,000 30,130,100 1.5031 77.50 77.00 78.50 70.50 79.00 400,900 75.156 11.51%
2007-06-11 0 1.390 1.390 1.400 1.270 1.440 7,995,000 10,871,850 1.3598 69.50 69.50 70.00 63.50 72.00 159,900 67.992 6.11%
2007-06-08 0 1.310 1.300 1.310 1.290 1.330 3,125,000 4,092,100 1.3095 65.50 65.00 65.50 64.50 66.50 62,500 65.474 0.00%
2007-06-07 0 1.310 1.300 1.330 1.280 1.340 2,435,000 3,200,050 1.3142 65.50 65.00 66.50 64.00 67.00 48,700 65.709 0.77%
2007-06-06 0 1.300 1.300 1.310 1.290 1.340 3,695,000 4,827,900 1.3066 65.00 65.00 65.50 64.50 67.00 73,900 65.330 -2.99%
2007-06-05 0 1.340 1.320 1.340 1.270 1.340 2,700,000 3,542,000 1.3119 67.00 66.00 67.00 63.50 67.00 54,000 65.593 0.00%
2007-06-04 0 1.340 1.340 1.350 1.330 1.380 1,545,000 2,069,950 1.3398 67.00 67.00 67.50 66.50 69.00 30,900 66.989 -2.90%
2007-06-01 0 1.380 1.360 1.370 1.350 1.460 4,070,000 5,759,000 1.4150 69.00 68.00 68.50 67.50 73.00 81,400 70.749 -2.82%
2007-05-31 0 1.420 1.410 1.420 1.310 1.500 9,125,000 12,877,800 1.4113 71.00 70.50 71.00 65.50 75.00 182,500 70.563 8.40%
2007-05-30 0 1.310 1.300 1.320 1.250 1.330 5,265,000 6,808,800 1.2932 65.50 65.00 66.00 62.50 66.50 105,300 64.661 -2.96%
2007-05-29 0 1.350 1.350 1.360 1.320 1.390 4,360,000 5,868,750 1.3460 67.50 67.50 68.00 66.00 69.50 87,200 67.302 -0.74%
2007-05-28 0 1.360 1.360 1.370 1.300 1.420 12,355,000 16,533,550 1.3382 68.00 68.00 68.50 65.00 71.00 247,100 66.910 4.62%
2007-05-25 0 1.300 1.320 1.330 1.280 1.430 12,535,000 16,748,250 1.3361 65.00 66.00 66.50 64.00 71.50 250,700 66.806 -7.80%
2007-05-23 0 1.410 1.400 1.410 1.400 1.500 8,290,000 11,817,050 1.4255 70.50 70.00 70.50 70.00 75.00 165,800 71.273 -6.00%
2007-05-22 0 1.500 1.480 1.500 1.440 1.580 6,425,000 9,680,300 1.5067 75.00 74.00 75.00 72.00 79.00 128,500 75.333 4.90%
2007-05-21 0 1.430 1.430 1.460 1.430 1.550 4,315,000 6,366,700 1.4755 71.50 71.50 73.00 71.50 77.50 86,300 73.774 -1.38%
2007-05-18 0 1.450 1.460 1.470 1.400 1.570 7,400,000 10,699,000 1.4458 72.50 73.00 73.50 70.00 78.50 148,000 72.291 -7.64%
2007-05-17 0 1.570 1.560 1.570 1.550 1.630 4,210,000 6,655,850 1.5810 78.50 78.00 78.50 77.50 81.50 84,200 79.048 -4.27%
2007-05-16 0 1.640 1.630 1.640 1.600 1.720 5,275,000 8,663,550 1.6424 82.00 81.50 82.00 80.00 86.00 105,500 82.119 -3.53%
2007-05-15 0 1.700 1.680 1.690 1.620 1.780 9,420,000 15,913,750 1.6894 85.00 84.00 84.50 81.00 89.00 188,400 84.468 4.94%
2007-05-14 0 1.620 1.610 1.630 1.580 1.730 5,395,000 8,868,000 1.6437 81.00 80.50 81.50 79.00 86.50 107,900 82.187 -5.81%
2007-05-11 0 1.720 1.690 1.700 1.650 1.750 8,290,000 14,181,100 1.7106 86.00 84.50 85.00 82.50 87.50 165,800 85.531 -1.71%
2007-05-10 0 1.750 1.740 1.750 1.500 1.840 15,085,000 25,238,800 1.6731 87.50 87.00 87.50 75.00 92.00 301,700 83.655 1.74%
2007-05-09 0 1.720 1.720 1.730 1.590 1.740 32,245,000 54,540,500 1.6914 86.00 86.00 86.50 79.50 87.00 644,900 84.572 8.86%
2007-05-08 0 1.580 1.570 1.580 1.270 1.610 27,215,000 39,437,250 1.4491 79.00 78.50 79.00 63.50 80.50 544,300 72.455 21.54%
2007-05-07 0 1.300 1.300 1.310 1.250 1.370 7,055,000 9,227,650 1.3080 65.00 65.00 65.50 62.50 68.50 141,100 65.398 -2.26%
2007-05-04 0 1.330 1.330 1.340 1.320 1.400 4,235,000 5,701,500 1.3463 66.50 66.50 67.00 66.00 70.00 84,700 67.314 -4.32%
2007-05-03 0 1.390 1.380 1.390 1.300 1.500 7,340,000 10,183,950 1.3875 69.50 69.00 69.50 65.00 75.00 146,800 69.373 -2.11%
2007-05-02 0 1.420 1.430 1.440 1.250 1.430 9,170,000 12,447,450 1.3574 71.00 71.50 72.00 62.50 71.50 183,400 67.871 11.81%
2007-04-30 0 1.270 1.260 1.280 1.120 1.460 15,330,000 19,696,750 1.2848 63.50 63.00 64.00 56.00 73.00 306,600 64.242 -11.19%
2007-04-27 0 1.430 1.420 1.450 1.350 1.510 9,270,000 13,259,250 1.4303 71.50 71.00 72.50 67.50 75.50 185,400 71.517 2.88%
2007-04-26 0 1.390 1.370 1.380 1.340 1.500 10,540,000 14,734,000 1.3979 69.50 68.50 69.00 67.00 75.00 210,800 69.896 -6.08%
2007-04-25 0 1.480 1.470 1.480 1.260 1.710 22,695,000 33,717,800 1.4857 74.00 73.50 74.00 63.00 85.50 453,900 74.285 -13.45%
2007-04-24 0 1.710 1.710 1.720 1.680 1.820 11,030,000 19,210,500 1.7417 85.50 85.50 86.00 84.00 91.00 220,600 87.083 -1.16%
2007-04-23 0 1.730 1.750 1.760 1.550 1.850 26,345,000 44,034,950 1.6715 86.50 87.50 88.00 77.50 92.50 526,900 83.574 1.17%
2007-04-20 0 1.710 1.710 1.720 1.500 1.940 31,885,000 56,750,600 1.7799 85.50 85.50 86.00 75.00 97.00 637,700 88.993 14.77%
2007-04-19 0 1.490 1.480 1.490 1.260 1.570 24,280,000 35,221,800 1.4507 74.50 74.00 74.50 63.00 78.50 485,600 72.533 7.19%
2007-04-18 0 1.390 1.380 1.390 1.320 2.140 56,605,000 87,329,600 1.5428 69.50 69.00 69.50 66.00 107.0 1,132,100 77.139 -27.98%
2007-04-17 0 1.930 1.930 1.940 1.450 2.360 88,015,000 168,230,850 1.9114 96.50 96.50 97.00 72.50 118.0 1,760,300 95.569 37.86%
2007-04-16 0 1.400 1.380 1.400 0.830 1.430 76,039,000 86,839,470 1.1420 70.00 69.00 70.00 41.50 71.50 1,520,780 57.102 75.00%
2007-04-13 0 0.800 0.780 0.800 0.750 0.850 28,400,000 22,973,400 0.8089 40.00 39.00 40.00 37.50 42.50 568,000 40.446 6.67%
2007-04-12 0 0.750 0.750 0.760 0.600 0.750 20,460,000 14,304,550 0.6991 37.50 37.50 38.00 30.00 37.50 409,200 34.957 20.97%
2007-04-11 0 0.620 0.610 0.620 0.610 0.640 7,145,000 4,446,400 0.6223 31.00 30.50 31.00 30.50 32.00 142,900 31.115 1.64%
2007-04-10 0 0.610 0.610 0.620 0.590 0.640 11,275,000 6,951,450 0.6165 30.50 30.50 31.00 29.50 32.00 225,500 30.827 1.67%
2007-04-04 0 0.600 0.590 0.600 0.580 0.680 14,410,000 8,779,550 0.6093 30.00 29.50 30.00 29.00 34.00 288,200 30.463 -11.76%
2007-04-03 0 0.680 0.670 0.680 0.660 0.720 19,565,000 13,522,950 0.6912 34.00 33.50 34.00 33.00 36.00 391,300 34.559 1.49%
2007-04-02 0 0.670 0.660 0.670 0.530 0.680 26,095,000 15,536,500 0.5954 33.50 33.00 33.50 26.50 34.00 521,900 29.769 17.54%
2007-03-30 0 0.570 0.570 0.590 0.470 0.640 43,335,000 24,437,600 0.5639 28.50 28.50 29.50 23.50 32.00 866,700 28.196 22.58%
2007-03-29 0 0.465 0.460 0.465 0.390 0.475 9,295,000 4,149,325 0.4464 23.25 23.00 23.25 19.50 23.75 185,900 22.320 13.41%
2007-03-28 0 0.410 0.410 0.425 0.390 0.425 4,320,000 1,769,625 0.4096 20.50 20.50 21.25 19.50 21.25 86,400 20.482 0.00%
2007-03-27 0 0.410 0.410 0.415 0.345 0.445 23,960,000 9,885,100 0.4126 20.50 20.50 20.75 17.25 22.25 479,200 20.628 15.49%
2007-03-26 0 0.355 0.355 0.360 0.325 0.355 6,525,000 2,225,125 0.3410 17.75 17.75 18.00 16.25 17.75 130,500 17.051 2.90%
2007-03-23 0 0.345 0.345 0.355 0.345 0.390 15,730,000 5,679,275 0.3610 17.25 17.25 17.75 17.25 19.50 314,600 18.052 -4.17%
2007-03-22 0 0.360 0.345 0.355 0.340 0.445 6,575,000 2,469,225 0.3755 18.00 17.25 17.75 17.00 22.25 131,500 18.777 -10.00%
2007-03-21 0 0.400 0.395 0.405 0.360 0.410 5,710,000 2,226,600 0.3899 20.00 19.75 20.25 18.00 20.50 114,200 19.497 -5.88%
2007-03-20 0 0.425 0.420 0.430 0.425 0.455 2,355,000 1,016,050 0.4314 21.25 21.00 21.50 21.25 22.75 47,100 21.572 -3.41%
2007-03-19 0 0.440 0.430 0.440 0.430 0.460 2,845,000 1,260,950 0.4432 22.00 21.50 22.00 21.50 23.00 56,900 22.161 -1.12%
2007-03-16 0 0.445 0.440 0.445 0.420 0.445 4,000,000 1,728,050 0.4320 22.25 22.00 22.25 21.00 22.25 80,000 21.601 0.00%
2007-03-15 0 0.445 0.435 0.445 0.435 0.455 7,080,000 3,126,650 0.4416 22.25 21.75 22.25 21.75 22.75 141,600 22.081 0.00%
2007-03-14 0 0.445 0.430 0.445 0.410 0.450 12,935,000 5,654,950 0.4372 22.25 21.50 22.25 20.50 22.50 258,700 21.859 0.00%
2007-03-13 0 0.445 0.440 0.450 0.440 0.465 9,515,000 4,306,475 0.4526 22.25 22.00 22.50 22.00 23.25 190,300 22.630 -2.20%
2007-03-12 0 0.455 0.445 0.450 0.435 0.500 24,760,000 11,286,725 0.4558 22.75 22.25 22.50 21.75 25.00 495,200 22.792 0.00%
2007-03-09 0 0.455 0.445 0.455 0.395 0.550 31,360,000 15,030,200 0.4793 22.75 22.25 22.75 19.75 27.50 627,200 23.964 15.19%
2007-03-08 0 0.395 0.390 0.395 0.340 0.400 6,255,000 2,281,675 0.3648 19.75 19.50 19.75 17.00 20.00 125,100 18.239 19.70%
2007-03-07 0 0.330 0.325 0.335 0.320 0.360 2,605,000 885,650 0.3400 16.50 16.25 16.75 16.00 18.00 52,100 16.999 3.13%
2007-03-06 0 0.320 0.320 0.330 0.275 0.320 3,330,000 993,725 0.2984 16.00 16.00 16.50 13.75 16.00 66,600 14.921 14.29%
2007-03-05 0 0.280 0.270 0.285 0.270 0.335 3,980,000 1,172,150 0.2945 14.00 13.50 14.25 13.50 16.75 79,600 14.726 -17.65%
2007-03-02 0 0.340 0.320 0.340 0.310 0.375 2,555,000 887,625 0.3474 17.00 16.00 17.00 15.50 18.75 51,100 17.370 -5.56%
2007-03-01 0 0.360 0.360 0.380 0.360 0.415 5,165,000 1,989,975 0.3853 18.00 18.00 19.00 18.00 20.75 103,300 19.264 -4.00%
2007-02-28 0 0.375 0.375 0.380 0.300 0.385 3,430,000 1,189,175 0.3467 18.75 18.75 19.00 15.00 19.25 68,600 17.335 -1.32%
2007-02-27 0 0.380 0.380 0.385 0.360 0.420 11,325,000 4,303,625 0.3800 19.00 19.00 19.25 18.00 21.00 226,500 19.001 -2.56%
2007-02-26 0 0.390 0.385 0.400 0.380 0.440 15,115,000 6,050,825 0.4003 19.50 19.25 20.00 19.00 22.00 302,300 20.016 6.85%
2007-02-23 0 0.365 0.375 0.380 0.310 0.470 20,975,000 8,431,925 0.4020 18.25 18.75 19.00 15.50 23.50 419,500 20.100 40.38%
2007-02-22 1 - - - - - 0 0 - 13.00 - - - - 0 - 0.00%
2007-02-21 0 0.260 0.260 0.285 0.260 0.290 1,820,000 502,400 0.2760 13.00 13.00 14.25 13.00 14.50 36,400 13.802 4.00%
2007-02-16 0 0.250 0.245 0.280 0.240 0.290 2,680,000 718,725 0.2682 12.50 12.25 14.00 12.00 14.50 53,600 13.409 3.73%
2007-02-15 0 0.241 0.240 0.270 0.240 0.300 1,820,000 483,410 0.2656 12.05 12.00 13.50 12.00 15.00 36,400 13.280 0.42%
2007-02-14 0 0.240 0.240 0.255 0.240 0.320 8,045,000 2,142,245 0.2663 12.00 12.00 12.75 12.00 16.00 160,900 13.314 4.35%
2007-02-13 0 0.230 0.230 0.280 0.230 0.285 3,775,000 911,685 0.2415 11.50 11.50 14.00 11.50 14.25 75,500 12.075 -20.69%
2007-02-12 0 0.290 0.275 0.300 0.240 0.385 5,715,000 1,736,425 0.3038 14.50 13.75 15.00 12.00 19.25 114,300 15.192 -14.71%
2007-02-09 0 0.340 0.340 0.375 0.340 0.410 3,830,000 1,425,050 0.3721 17.00 17.00 18.75 17.00 20.50 76,600 18.604 -15.00%
2007-02-08 0 0.400 0.390 0.435 0.360 0.450 6,865,000 2,756,650 0.4016 20.00 19.50 21.75 18.00 22.50 137,300 20.078 -4.76%
2007-02-07 0 0.420 0.420 0.445 0.380 0.500 13,695,000 6,095,125 0.4451 21.00 21.00 22.25 19.00 25.00 273,900 22.253 12.00%
2007-02-06 0 0.375 0.360 0.375 0.180 0.450 6,400,000 2,156,210 0.3369 18.75 18.00 18.75 9.000 22.50 128,000 16.845 121.89%
2007-02-05 0 0.169 0.169 0.170 0.095 0.180 3,175,000 432,515 0.1362 8.450 8.450 8.500 4.750 9.000 63,500 6.8113 98.82%
2007-02-02 0 0.085 0.085 0.120 - - 0 0 - 4.250 4.250 6.000 - - 0 - 13.33%
2007-02-01 0 0.075 0.075 0.120 - - 0 0 - 3.750 3.750 6.000 - - 0 - 2.74%
2007-01-31 0 0.073 0.068 0.089 - - 0 0 - 3.650 3.400 4.450 - - 0 - 0.00%
2007-01-30 0 0.073 0.073 0.094 0.073 0.081 510,000 41,230 0.0808 3.650 3.650 4.700 3.650 4.050 10,200 4.0422 2.82%
2007-01-29 0 0.071 0.069 0.079 - - 0 0 - 3.550 3.450 3.950 - - 0 - 0.00%
2007-01-26 0 0.071 0.070 0.084 0.069 0.071 125,000 8,825 0.0706 3.550 3.500 4.200 3.450 3.550 2,500 3.5300 -6.58%
2007-01-25 0 0.076 0.076 0.085 0.073 0.073 15,000 1,095 0.0730 3.800 3.800 4.250 3.650 3.650 300 3.6500 1.33%
2007-01-24 0 0.075 0.069 0.079 0.075 0.075 50,000 3,750 0.0750 3.750 3.450 3.950 3.750 3.750 1,000 3.7500 -5.06%
2007-01-23 0 0.079 0.075 0.082 - - 0 0 - 3.950 3.750 4.100 - - 0 - 0.00%
2007-01-22 0 0.079 0.073 0.081 0.074 0.079 700,000 52,300 0.0747 3.950 3.650 4.050 3.700 3.950 14,000 3.7357 9.72%
2007-01-19 0 0.072 0.072 0.081 0.071 0.078 1,250,000 93,200 0.0746 3.600 3.600 4.050 3.550 3.900 25,000 3.7280 -1.37%
2007-01-18 0 0.073 0.071 0.083 0.060 0.073 100,000 7,170 0.0717 3.650 3.550 4.150 3.000 3.650 2,000 3.5850 -5.19%
2007-01-17 0 0.077 0.070 0.077 0.073 0.077 390,000 29,670 0.0761 3.850 3.500 3.850 3.650 3.850 7,800 3.8038 5.48%
2007-01-16 0 0.073 0.065 0.120 - - 0 0 - 3.650 3.250 6.000 - - 0 - 0.00%
2007-01-15 0 0.073 0.066 0.073 0.070 0.075 1,535,000 111,800 0.0728 3.650 3.300 3.650 3.500 3.750 30,700 3.6417 -7.59%
2007-01-12 0 0.079 0.071 0.080 0.072 0.084 930,000 71,715 0.0771 3.950 3.550 4.000 3.600 4.200 18,600 3.8556 -5.95%
2007-01-11 0 0.084 0.069 0.084 0.084 0.084 145,000 12,180 0.0840 4.200 3.450 4.200 4.200 4.200 2,900 4.2000 0.00%
2007-01-10 0 0.084 0.056 0.084 - - 0 0 - 4.200 2.800 4.200 - - 0 - 0.00%
2007-01-09 0 0.084 0.065 0.086 0.085 0.085 160,000 13,600 0.0850 4.200 3.250 4.300 4.250 4.250 3,200 4.2500 0.00%
2007-01-08 0 0.084 0.071 0.099 0.062 0.085 435,000 31,625 0.0727 4.200 3.550 4.950 3.100 4.250 8,700 3.6351 5.00%
2007-01-05 0 0.080 0.065 0.099 - - 0 0 - 4.000 3.250 4.950 - - 0 - 0.00%
2007-01-04 0 0.080 0.057 0.080 - - 0 0 - 4.000 2.850 4.000 - - 0 - 0.00%
2007-01-03 0 0.080 0.070 0.090 0.070 0.094 715,000 51,315 0.0718 4.000 3.500 4.500 3.500 4.700 14,300 3.5885 -10.11%
2007-01-02 0 0.089 0.070 0.100 - - 0 0 - 4.450 3.500 5.000 - - 0 - 0.00%
2006-12-29 0 0.089 0.069 0.090 0.089 0.089 100,000 8,900 0.0890 4.450 3.450 4.500 4.450 4.450 2,000 4.4500 -1.11%
2006-12-28 0 0.090 0.068 0.090 0.090 0.090 200,000 18,000 0.0900 4.500 3.400 4.500 4.500 4.500 4,000 4.5000 -10.00%
2006-12-27 0 0.100 0.067 0.100 - - 0 0 - 5.000 3.350 5.000 - - 0 - 0.00%
2006-12-22 0 0.100 0.067 0.100 0.090 0.100 30,000 2,800 0.0933 5.000 3.350 5.000 4.500 5.000 600 4.6667 1.01%
2006-12-21 0 0.099 0.067 0.099 0.070 0.099 310,000 21,990 0.0709 4.950 3.350 4.950 3.500 4.950 6,200 3.5468 10.00%
2006-12-20 0 0.090 0.070 0.090 0.095 0.095 5,000 475 0.0950 4.500 3.500 4.500 4.750 4.750 100 4.7500 -5.26%
2006-12-19 0 0.095 0.061 0.098 - - 0 0 - 4.750 3.050 4.900 - - 0 - 0.00%
2006-12-18 0 0.095 0.082 0.095 0.089 0.095 225,000 20,175 0.0897 4.750 4.100 4.750 4.450 4.750 4,500 4.4833 6.74%
2006-12-15 0 0.089 0.082 0.089 0.089 0.089 390,000 34,710 0.0890 4.450 4.100 4.450 4.450 4.450 7,800 4.4500 0.00%
2006-12-14 0 0.089 0.065 0.089 0.065 0.090 495,000 32,300 0.0653 4.450 3.250 4.450 3.250 4.500 9,900 3.2626 4.71%
2006-12-13 0 0.085 0.050 0.085 - - 0 0 - 4.250 2.500 4.250 - - 0 - 0.00%
2006-12-12 0 0.085 0.050 0.088 - - 0 0 - 4.250 2.500 4.400 - - 0 - 0.00%
2006-12-11 0 0.085 0.045 0.088 - - 0 0 - 4.250 2.250 4.400 - - 0 - 0.00%
2006-12-08 0 0.085 0.051 0.088 - - 0 0 - 4.250 2.550 4.400 - - 0 - 0.00%
2006-12-07 0 0.085 0.052 0.085 - - 0 0 - 4.250 2.600 4.250 - - 0 - 0.00%
2006-12-06 0 0.085 0.050 0.095 - - 0 0 - 4.250 2.500 4.750 - - 0 - 0.00%
2006-12-05 0 0.085 0.050 0.085 0.085 0.085 50,000 4,250 0.0850 4.250 2.500 4.250 4.250 4.250 1,000 4.2500 6.25%
2006-12-04 0 0.080 0.060 0.085 - - 0 0 - 4.000 3.000 4.250 - - 0 - 0.00%
2006-12-01 0 0.080 0.063 0.080 - - 0 0 - 4.000 3.150 4.000 - - 0 - -10.11%
2006-11-30 0 0.089 0.045 0.089 - - 0 0 - 4.450 2.250 4.450 - - 0 - 0.00%
2006-11-29 0 0.089 0.045 0.090 - - 0 0 - 4.450 2.250 4.500 - - 0 - 0.00%
2006-11-28 0 0.089 0.045 0.090 - - 0 0 - 4.450 2.250 4.500 - - 0 - 0.00%
2006-11-27 0 0.089 0.069 0.098 - - 0 0 - 4.450 3.450 4.900 - - 0 - 0.00%
2006-11-24 0 0.089 0.060 0.089 0.060 0.100 760,000 57,080 0.0751 4.450 3.000 4.450 3.000 5.000 15,200 3.7553 11.25%
2006-11-23 0 0.080 0.056 0.080 - - 0 0 - 4.000 2.800 4.000 - - 0 - -11.11%
2006-11-22 0 0.090 - 0.090 - - 0 0 - 4.500 - 4.500 - - 0 - -3.23%
2006-11-21 0 0.093 - 0.093 - - 0 0 - 4.650 - 4.650 - - 0 - -5.10%
2006-11-20 0 0.098 0.061 0.098 0.060 0.100 110,000 7,000 0.0636 4.900 3.050 4.900 3.000 5.000 2,200 3.1818 -2.00%
2006-11-17 0 0.100 0.060 0.100 - - 0 0 - 5.000 3.000 5.000 - - 0 - 0.00%
2006-11-16 0 0.100 0.060 0.105 0.075 0.100 615,000 47,275 0.0769 5.000 3.000 5.250 3.750 5.000 12,300 3.8435 5.26%
2006-11-15 0 0.095 0.075 0.095 - - 0 0 - 4.750 3.750 4.750 - - 0 - -20.17%
2006-11-14 0 0.119 0.062 0.120 - - 0 0 - 5.950 3.100 6.000 - - 0 - 0.00%
2006-11-13 0 0.119 0.062 0.119 - - 0 0 - 5.950 3.100 5.950 - - 0 - 0.00%
2006-11-10 0 0.119 0.062 0.119 - - 0 0 - 5.950 3.100 5.950 - - 0 - 0.00%
2006-11-09 0 0.119 0.062 0.119 0.119 0.119 165,000 19,635 0.1190 5.950 3.100 5.950 5.950 5.950 3,300 5.9500 0.00%
2006-11-08 0 0.119 0.060 0.130 - - 0 0 - 5.950 3.000 6.500 - - 0 - 0.00%
2006-11-07 0 0.119 0.061 0.119 0.119 0.119 10,000 1,190 0.1190 5.950 3.050 5.950 5.950 5.950 200 5.9500 20.20%
2006-11-06 0 0.099 0.060 0.100 - - 0 0 - 4.950 3.000 5.000 - - 0 - 0.00%
2006-11-03 0 0.099 0.060 0.115 - - 0 0 - 4.950 3.000 5.750 - - 0 - 0.00%
2006-11-02 0 0.099 0.060 0.115 - - 0 0 - 4.950 3.000 5.750 - - 0 - 0.00%
2006-11-01 0 0.099 0.060 0.099 0.099 0.099 25,000 2,475 0.0990 4.950 3.000 4.950 4.950 4.950 500 4.9500 10.00%
2006-10-31 0 0.090 0.060 - - - 0 0 - 4.500 3.000 - - - 0 - 0.00%
2006-10-27 0 0.090 0.060 0.090 - - 0 0 - 4.500 3.000 4.500 - - 0 - -2.17%
2006-10-26 0 0.092 - 0.100 - - 0 0 - 4.600 - 5.000 - - 0 - 0.00%
2006-10-25 0 0.092 - 0.110 - - 0 0 - 4.600 - 5.500 - - 0 - 0.00%
2006-10-24 0 0.092 - - - - 0 0 - 4.600 - - - - 0 - 0.00%
2006-10-23 0 0.092 - 0.105 0.085 0.105 250,000 22,740 0.0910 4.600 - 5.250 4.250 5.250 5,000 4.5480 -12.38%
2006-10-20 0 0.105 0.085 0.123 0.060 0.105 210,000 12,985 0.0618 5.250 4.250 6.150 3.000 5.250 4,200 3.0917 75.00%
2006-10-19 0 0.060 0.055 0.090 0.060 0.090 110,000 8,300 0.0755 3.000 2.750 4.500 3.000 4.500 2,200 3.7727 -35.48%
2006-10-18 0 0.093 0.092 0.095 0.070 0.150 85,000 8,590 0.1011 4.650 4.600 4.750 3.500 7.500 1,700 5.0529 -35.86%
2006-10-17 0 0.145 - 0.150 - - 0 0 - 7.250 - 7.500 - - 0 - 0.00%
2006-10-16 0 0.145 - 0.145 0.146 0.146 15,000 2,190 0.1460 7.250 - 7.250 7.300 7.300 300 7.3000 0.00%
2006-10-13 0 0.145 - 0.146 - - 0 0 - 7.250 - 7.300 - - 0 - 0.00%
2006-10-12 0 0.145 0.113 0.145 0.113 0.145 30,000 3,710 0.1237 7.250 5.650 7.250 5.650 7.250 600 6.1833 2.11%
2006-10-11 0 0.142 - 0.142 0.148 0.148 70,000 10,360 0.1480 7.100 - 7.100 7.400 7.400 1,400 7.4000 -4.05%
2006-10-10 0 0.148 0.148 - 0.118 0.148 710,000 93,520 0.1317 7.400 7.400 - 5.900 7.400 14,200 6.5859 48.00%
2006-10-09 0 0.100 0.100 - 0.079 0.100 450,000 36,500 0.0811 5.000 5.000 - 3.950 5.000 9,000 4.0556 26.58%
2006-10-06 0 0.079 0.079 0.095 0.078 0.078 15,000 1,170 0.0780 3.950 3.950 4.750 3.900 3.900 300 3.9000 0.00%
2006-10-05 0 0.079 0.061 0.095 - - 0 0 - 3.950 3.050 4.750 - - 0 - 0.00%
2006-10-04 0 0.079 0.079 - 0.074 0.077 160,000 12,140 0.0759 3.950 3.950 - 3.700 3.850 3,200 3.7938 8.22%
2006-10-03 0 0.073 0.073 0.090 0.073 0.073 60,000 4,380 0.0730 3.650 3.650 4.500 3.650 3.650 1,200 3.6500 0.00%
2006-09-29 0 0.073 0.055 0.073 0.075 0.075 5,000 375 0.0750 3.650 2.750 3.650 3.750 3.750 100 3.7500 32.73%
2006-09-28 0 0.055 0.055 0.060 0.054 0.054 320,000 17,280 0.0540 2.750 2.750 3.000 2.700 2.700 6,400 2.7000 10.00%
2006-09-27 0 0.050 0.050 0.054 - - 0 0 - 2.500 2.500 2.700 - - 0 - 0.00%
2006-09-26 0 0.050 0.050 0.055 - - 0 0 - 2.500 2.500 2.750 - - 0 - 0.00%
2006-09-25 0 0.050 0.050 0.055 - - 0 0 - 2.500 2.500 2.750 - - 0 - 0.00%
2006-09-22 0 0.050 0.050 0.055 - - 0 0 - 2.500 2.500 2.750 - - 0 - 0.00%
2006-09-21 0 0.050 0.050 0.055 - - 0 0 - 2.500 2.500 2.750 - - 0 - 0.00%
2006-09-20 0 0.050 - 0.055 0.050 0.050 300,000 15,000 0.0500 2.500 - 2.750 2.500 2.500 6,000 2.5000 0.00%
2006-09-19 0 0.050 0.045 0.055 - - 0 0 - 2.500 2.250 2.750 - - 0 - 0.00%
2006-09-18 0 0.050 0.045 0.055 0.050 0.050 455,000 22,750 0.0500 2.500 2.250 2.750 2.500 2.500 9,100 2.5000 8.70%
2006-09-15 0 0.046 0.044 0.050 - - 0 0 - 2.300 2.200 2.500 - - 0 - 0.00%
2006-09-14 0 0.046 0.040 0.050 - - 0 0 - 2.300 2.000 2.500 - - 0 - 0.00%
2006-09-13 0 0.046 0.045 0.060 0.046 0.046 2,000,000 92,000 0.0460 2.300 2.250 3.000 2.300 2.300 40,000 2.3000 2.22%
2006-09-12 0 0.045 0.040 0.065 - - 0 0 - 2.250 2.000 3.250 - - 0 - 0.00%
2006-09-11 0 0.045 0.040 0.055 - - 0 0 - 2.250 2.000 2.750 - - 0 - 0.00%
2006-09-08 0 0.045 0.040 0.055 - - 0 0 - 2.250 2.000 2.750 - - 0 - 0.00%
2006-09-07 0 0.045 0.040 0.055 0.045 0.045 200,000 9,000 0.0450 2.250 2.000 2.750 2.250 2.250 4,000 2.2500 -10.00%
2006-09-06 0 0.050 0.045 0.060 - - 0 0 - 2.500 2.250 3.000 - - 0 - 0.00%
2006-09-05 0 0.050 0.046 0.067 0.050 0.050 1,400,000 70,000 0.0500 2.500 2.300 3.350 2.500 2.500 28,000 2.5000 -26.47%
2006-09-04 0 0.068 0.045 0.068 - - 0 0 - 3.400 2.250 3.400 - - 0 - -1.45%
2006-09-01 0 0.069 0.048 0.075 - - 0 0 - 3.450 2.400 3.750 - - 0 - 0.00%
2006-08-31 0 0.069 0.045 0.069 0.069 0.069 1,300,000 89,700 0.0690 3.450 2.250 3.450 3.450 3.450 26,000 3.4500 9.52%
2006-08-30 0 0.063 0.040 0.063 0.065 0.065 65,000 4,075 0.0627 3.150 2.000 3.150 3.250 3.250 1,300 3.1346 -3.08%
2006-08-29 0 0.065 0.041 0.065 0.042 0.070 600,000 27,640 0.0461 3.250 2.050 3.250 2.100 3.500 12,000 2.3033 44.44%
2006-08-28 0 0.045 0.040 0.045 - - 0 0 - 2.250 2.000 2.250 - - 0 - 0.00%
2006-08-25 0 0.045 0.032 0.049 - - 0 0 - 2.250 1.600 2.450 - - 0 - 0.00%
2006-08-24 0 0.045 0.038 0.045 - - 0 0 - 2.250 1.900 2.250 - - 0 - 0.00%
2006-08-23 0 0.045 0.035 0.049 - - 0 0 - 2.250 1.750 2.450 - - 0 - 0.00%
2006-08-22 0 0.045 0.045 0.050 0.045 0.045 100,000 4,500 0.0450 2.250 2.250 2.500 2.250 2.250 2,000 2.2500 7.14%
2006-08-21 0 0.042 0.040 0.050 - - 0 0 - 2.100 2.000 2.500 - - 0 - 0.00%
2006-08-18 0 0.042 0.030 0.050 - - 0 0 - 2.100 1.500 2.500 - - 0 - 0.00%
2006-08-17 0 0.042 0.031 0.045 - - 0 0 - 2.100 1.550 2.250 - - 0 - 0.00%
2006-08-16 0 0.042 0.030 0.050 - - 0 0 - 2.100 1.500 2.500 - - 0 - 0.00%
2006-08-15 0 0.042 0.038 0.050 - - 0 0 - 2.100 1.900 2.500 - - 0 - 0.00%
2006-08-14 0 0.042 0.038 0.050 - - 0 0 - 2.100 1.900 2.500 - - 0 - 0.00%
2006-08-11 0 0.042 0.030 0.050 - - 0 0 - 2.100 1.500 2.500 - - 0 - 0.00%
2006-08-10 0 0.042 0.032 0.050 - - 0 0 - 2.100 1.600 2.500 - - 0 - 0.00%
2006-08-09 0 0.042 0.030 0.045 - - 0 0 - 2.100 1.500 2.250 - - 0 - 0.00%
2006-08-08 0 0.042 0.037 0.042 - - 0 0 - 2.100 1.850 2.100 - - 0 - -4.55%
2006-08-07 0 0.044 0.030 0.045 0.044 0.044 60,000 2,640 0.0440 2.200 1.500 2.250 2.200 2.200 1,200 2.2000 10.00%
2006-08-04 0 0.040 0.035 0.045 - - 0 0 - 2.000 1.750 2.250 - - 0 - 0.00%
2006-08-03 0 0.040 0.031 0.050 - - 0 0 - 2.000 1.550 2.500 - - 0 - 0.00%
2006-08-02 0 0.040 0.035 0.050 - - 0 0 - 2.000 1.750 2.500 - - 0 - 0.00%
2006-08-01 0 0.040 0.031 0.050 - - 0 0 - 2.000 1.550 2.500 - - 0 - 0.00%
2006-07-31 0 0.040 0.040 0.050 0.040 0.040 200,000 8,000 0.0400 2.000 2.000 2.500 2.000 2.000 4,000 2.0000 -33.33%
2006-07-28 0 0.060 0.027 0.060 0.050 0.065 570,000 29,250 0.0513 3.000 1.350 3.000 2.500 3.250 11,400 2.5658 33.33%
2006-07-27 0 0.045 0.025 0.050 0.045 0.045 620,000 27,900 0.0450 2.250 1.250 2.500 2.250 2.250 12,400 2.2500 12.50%
2006-07-26 0 0.040 0.021 0.050 - - 0 0 - 2.000 1.050 2.500 - - 0 - 0.00%
2006-07-25 0 0.040 0.023 0.050 0.040 0.040 510,000 22,450 0.0440 2.000 1.150 2.500 2.000 2.000 10,200 2.2010 0.00%
2006-07-24 0 0.040 0.030 0.050 - - 0 0 - 2.000 1.500 2.500 - - 0 - 0.00%
2006-07-21 0 0.040 - 0.040 0.040 0.040 500,000 20,000 0.0400 2.000 - 2.000 2.000 2.000 10,000 2.0000 14.29%
2006-07-20 0 0.035 - 0.050 - - 0 0 - 1.750 - 2.500 - - 0 - 0.00%
2006-07-19 0 0.035 0.025 0.035 - - 0 0 - 1.750 1.250 1.750 - - 0 - -2.78%
2006-07-18 0 0.036 0.026 0.050 - - 0 0 - 1.800 1.300 2.500 - - 0 - 0.00%
2006-07-17 0 0.036 0.020 0.040 - - 0 0 - 1.800 1.000 2.000 - - 0 - 0.00%
2006-07-14 0 0.036 0.021 0.038 - - 0 0 - 1.800 1.050 1.900 - - 0 - 0.00%
2006-07-13 0 0.036 0.020 0.040 - - 0 0 - 1.800 1.000 2.000 - - 0 - 0.00%
2006-07-12 0 0.036 0.020 0.040 - - 0 0 - 1.800 1.000 2.000 - - 0 - 0.00%
2006-07-11 1 - - - - - 0 0 - 1.800 - - - - 0 - 0.00%
2006-07-10 0 0.036 0.036 - 0.030 0.030 1,000,000 30,000 0.0300 1.800 1.800 - 1.500 1.500 20,000 1.5000 20.00%
2006-07-07 0 0.030 0.030 - 0.030 0.030 100,000 3,000 0.0300 1.500 1.500 - 1.500 1.500 2,000 1.5000 -16.67%
2006-07-06 0 0.036 0.030 - - - 0 0 - 1.800 1.500 - - - 0 - 0.00%
2006-07-05 0 0.036 0.030 0.039 - - 0 0 - 1.800 1.500 1.950 - - 0 - 0.00%
2006-07-04 0 0.036 0.033 - - - 0 0 - 1.800 1.650 - - - 0 - 0.00%
2006-07-03 0 0.036 0.033 0.056 - - 0 0 - 1.800 1.650 2.800 - - 0 - 0.00%
2006-06-30 0 0.036 0.035 - - - 0 0 - 1.800 1.750 - - - 0 - 0.00%
2006-06-29 0 0.036 0.030 0.050 0.036 0.036 600,000 21,600 0.0360 1.800 1.500 2.500 1.800 1.800 12,000 1.8000 0.00%
2006-06-28 0 0.036 0.036 - - - 0 0 - 1.800 1.800 - - - 0 - 9.09%
2006-06-27 0 0.033 0.033 0.045 - - 0 0 - 1.650 1.650 2.250 - - 0 - 0.00%
2006-06-26 0 0.033 0.031 - - - 0 0 - 1.650 1.550 - - - 0 - 0.00%
2006-06-23 0 0.033 0.028 - - - 0 0 - 1.650 1.400 - - - 0 - 0.00%
2006-06-22 0 0.033 0.033 0.060 0.028 0.028 10,000 280 0.0280 1.650 1.650 3.000 1.400 1.400 200 1.4000 -25.00%
2006-06-21 0 0.044 0.044 - 0.040 0.040 250,000 10,000 0.0400 2.200 2.200 - 2.000 2.000 5,000 2.0000 10.00%
2006-06-20 0 0.040 0.040 - - - 0 0 - 2.000 2.000 - - - 0 - 0.00%
2006-06-19 0 0.040 0.040 - - - 0 0 - 2.000 2.000 - - - 0 - 0.00%
2006-06-16 0 0.040 0.028 0.055 - - 0 0 - 2.000 1.400 2.750 - - 0 - 0.00%
2006-06-15 0 0.040 0.028 0.055 - - 0 0 - 2.000 1.400 2.750 - - 0 - 0.00%
2006-06-14 0 0.040 0.025 0.055 - - 0 0 - 2.000 1.250 2.750 - - 0 - 0.00%
2006-06-13 0 0.040 0.025 0.055 - - 0 0 - 2.000 1.250 2.750 - - 0 - 0.00%
2006-06-12 0 0.040 0.031 0.055 - - 0 0 - 2.000 1.550 2.750 - - 0 - 0.00%
2006-06-09 0 0.040 0.035 - - - 0 0 - 2.000 1.750 - - - 0 - 0.00%
2006-06-08 0 0.040 0.035 0.056 - - 0 0 - 2.000 1.750 2.800 - - 0 - 0.00%
2006-06-07 0 0.040 0.040 0.056 0.040 0.040 330,000 18,600 0.0564 2.000 2.000 2.800 2.000 2.000 6,600 2.8182 -27.27%
2006-06-06 0 0.055 0.035 0.058 0.055 0.055 300,000 16,500 0.0550 2.750 1.750 2.900 2.750 2.750 6,000 2.7500 57.14%
2006-06-05 0 0.035 0.035 - - - 0 0 - 1.750 1.750 - - - 0 - 0.00%
2006-06-02 0 0.035 0.025 0.055 - - 0 0 - 1.750 1.250 2.750 - - 0 - 0.00%
2006-06-01 0 0.035 0.025 0.055 - - 0 0 - 1.750 1.250 2.750 - - 0 - 0.00%
2006-05-30 0 0.035 0.028 0.055 - - 0 0 - 1.750 1.400 2.750 - - 0 - 0.00%
2006-05-29 0 0.035 0.035 0.053 0.035 0.035 500,000 17,500 0.0350 1.750 1.750 2.650 1.750 1.750 10,000 1.7500 6.06%
2006-05-26 0 0.033 0.033 0.053 - - 0 0 - 1.650 1.650 2.650 - - 0 - 0.00%
2006-05-25 0 0.033 0.030 0.053 - - 0 0 - 1.650 1.500 2.650 - - 0 - 0.00%
2006-05-24 0 0.033 0.028 0.053 - - 0 0 - 1.650 1.400 2.650 - - 0 - 0.00%
2006-05-23 0 0.033 0.028 0.053 - - 0 0 - 1.650 1.400 2.650 - - 0 - 0.00%
2006-05-22 0 0.033 0.033 0.058 0.033 0.033 50,000 1,650 0.0330 1.650 1.650 2.900 1.650 1.650 1,000 1.6500 -13.16%
2006-05-19 0 0.038 0.030 0.040 - - 0 0 - 1.900 1.500 2.000 - - 0 - 0.00%
2006-05-18 0 0.038 0.030 0.050 - - 0 0 - 1.900 1.500 2.500 - - 0 - 0.00%
2006-05-17 0 0.038 0.030 0.058 - - 0 0 - 1.900 1.500 2.900 - - 0 - 0.00%
2006-05-16 0 0.038 0.033 0.058 - - 0 0 - 1.900 1.650 2.900 - - 0 - 0.00%
2006-05-15 0 0.038 0.030 0.058 - - 0 0 - 1.900 1.500 2.900 - - 0 - 0.00%
2006-05-12 0 0.038 0.030 - - - 0 0 - 1.900 1.500 - - - 0 - 0.00%
2006-05-11 0 0.038 0.035 - - - 0 0 - 1.900 1.750 - - - 0 - 0.00%
2006-05-10 0 0.038 0.030 0.043 - - 0 0 - 1.900 1.500 2.150 - - 0 - 0.00%
2006-05-09 0 0.038 0.033 0.045 - - 0 0 - 1.900 1.650 2.250 - - 0 - 0.00%
2006-05-08 0 0.038 0.030 0.058 - - 0 0 - 1.900 1.500 2.900 - - 0 - 0.00%
2006-05-04 0 0.038 0.031 0.046 - - 0 0 - 1.900 1.550 2.300 - - 0 - 0.00%
2006-05-03 0 0.038 0.030 0.057 0.038 0.038 100,000 3,800 0.0380 1.900 1.500 2.850 1.900 1.900 2,000 1.9000 5.56%
2006-05-02 0 0.036 0.025 0.038 - - 0 0 - 1.800 1.250 1.900 - - 0 - 0.00%
2006-04-28 0 0.036 0.032 0.036 - - 0 0 - 1.800 1.600 1.800 - - 0 - 0.00%
2006-04-27 0 0.036 0.032 0.037 0.036 0.036 775,000 27,900 0.0360 1.800 1.600 1.850 1.800 1.800 15,500 1.8000 0.00%
2006-04-26 0 0.036 0.036 0.039 0.028 0.028 100,000 2,800 0.0280 1.800 1.800 1.950 1.400 1.400 2,000 1.4000 2.86%
2006-04-25 0 0.035 0.028 0.035 - - 0 0 - 1.750 1.400 1.750 - - 0 - 0.00%
2006-04-24 0 0.035 0.035 0.053 0.033 0.035 600,000 20,000 0.0333 1.750 1.750 2.650 1.650 1.750 12,000 1.6667 0.00%
2006-04-21 0 0.035 0.026 0.044 - - 0 0 - 1.750 1.300 2.200 - - 0 - 0.00%
2006-04-20 0 0.035 0.035 0.055 - - 0 0 - 1.750 1.750 2.750 - - 0 - 0.00%
2006-04-19 0 0.035 0.035 0.044 - - 0 0 - 1.750 1.750 2.200 - - 0 - 0.00%
2006-04-18 0 0.035 0.035 0.041 0.035 0.035 745,000 26,075 0.0350 1.750 1.750 2.050 1.750 1.750 14,900 1.7500 0.00%
2006-04-13 0 0.035 0.035 0.044 0.035 0.037 775,000 27,135 0.0350 1.750 1.750 2.200 1.750 1.850 15,500 1.7506 0.00%
2006-04-12 0 0.035 0.035 0.039 - - 0 0 - 1.750 1.750 1.950 - - 0 - 2.94%
2006-04-11 0 0.034 0.030 0.034 0.034 0.034 95,000 3,230 0.0340 1.700 1.500 1.700 1.700 1.700 1,900 1.7000 0.00%
2006-04-10 0 0.034 0.033 - 0.034 0.034 60,000 2,040 0.0340 1.700 1.650 - 1.700 1.700 1,200 1.7000 6.25%
2006-04-07 0 0.032 0.030 - - - 0 0 - 1.600 1.500 - - - 0 - 0.00%
2006-04-06 0 0.032 0.032 - - - 0 0 - 1.600 1.600 - - - 0 - 0.00%
2006-04-04 0 0.032 0.032 - 0.032 0.032 600,000 19,200 0.0320 1.600 1.600 - 1.600 1.600 12,000 1.6000 0.00%
2006-04-03 0 0.032 0.025 - - - 0 0 - 1.600 1.250 - - - 0 - 0.00%
2006-03-31 0 0.032 0.030 - - - 0 0 - 1.600 1.500 - - - 0 - 0.00%
2006-03-30 0 0.032 0.027 - - - 0 0 - 1.600 1.350 - - - 0 - 0.00%
2006-03-29 0 0.032 0.027 - 0.032 0.032 430,000 13,760 0.0320 1.600 1.350 - 1.600 1.600 8,600 1.6000 3.23%
2006-03-28 0 0.031 0.031 0.039 - - 0 0 - 1.550 1.550 1.950 - - 0 - 0.00%
2006-03-27 0 0.031 0.031 0.045 0.031 0.031 430,000 13,330 0.0310 1.550 1.550 2.250 1.550 1.550 8,600 1.5500 -20.51%
2006-03-24 0 0.039 0.030 0.048 - - 0 0 - 1.950 1.500 2.400 - - 0 - 0.00%
2006-03-23 0 0.039 0.028 0.055 - - 0 0 - 1.950 1.400 2.750 - - 0 - 0.00%
2006-03-22 0 0.039 - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2006-03-21 0 0.039 - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2006-03-20 0 0.039 - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2006-03-17 0 0.039 0.030 0.046 - - 0 0 - 1.950 1.500 2.300 - - 0 - 0.00%
2006-03-16 0 0.039 0.030 - - - 0 0 - 1.950 1.500 - - - 0 - 0.00%
2006-03-15 0 0.039 0.032 - - - 0 0 - 1.950 1.600 - - - 0 - 0.00%
2006-03-14 0 0.039 0.035 0.050 0.039 0.039 150,000 5,850 0.0390 1.950 1.750 2.500 1.950 1.950 3,000 1.9500 2.63%
2006-03-13 0 0.038 0.020 - - - 0 0 - 1.900 1.000 - - - 0 - 0.00%
2006-03-10 0 0.038 0.027 0.038 0.038 0.038 300,000 11,400 0.0380 1.900 1.350 1.900 1.900 1.900 6,000 1.9000 26.67%
2006-03-09 0 0.030 0.030 0.039 0.030 0.030 600,000 18,000 0.0300 1.500 1.500 1.950 1.500 1.500 12,000 1.5000 -18.92%
2006-03-08 0 0.037 0.025 0.039 - - 0 0 - 1.850 1.250 1.950 - - 0 - 0.00%
2006-03-07 0 0.037 0.031 0.040 - - 0 0 - 1.850 1.550 2.000 - - 0 - 0.00%
2006-03-06 0 0.037 0.031 0.041 0.030 0.037 605,000 20,675 0.0342 1.850 1.550 2.050 1.500 1.850 12,100 1.7087 23.33%
2006-03-03 0 0.030 0.028 0.034 - - 0 0 - 1.500 1.400 1.700 - - 0 - 0.00%
2006-03-02 0 0.030 0.024 0.035 - - 0 0 - 1.500 1.200 1.750 - - 0 - 0.00%
2006-03-01 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2006-02-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2006-02-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2006-02-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2006-02-23 0 0.030 0.022 0.040 - - 0 0 - 1.500 1.100 2.000 - - 0 - 0.00%
2006-02-22 0 0.030 0.030 0.035 - - 0 0 - 1.500 1.500 1.750 - - 0 - 0.00%
2006-02-21 0 0.030 0.030 0.035 - - 0 0 - 1.500 1.500 1.750 - - 0 - 0.00%
2006-02-20 0 0.030 0.030 0.035 0.030 0.031 135,000 4,150 0.0307 1.500 1.500 1.750 1.500 1.550 2,700 1.5370 -9.09%
2006-02-17 0 0.033 0.025 0.033 - - 0 0 - 1.650 1.250 1.650 - - 0 - -5.71%
2006-02-16 0 0.035 0.025 0.035 - - 0 0 - 1.750 1.250 1.750 - - 0 - 0.00%
2006-02-15 0 0.035 0.025 0.035 - - 0 0 - 1.750 1.250 1.750 - - 0 - 0.00%
2006-02-14 0 0.035 0.025 0.035 - - 0 0 - 1.750 1.250 1.750 - - 0 - 0.00%
2006-02-13 0 0.035 0.023 0.035 - - 0 0 - 1.750 1.150 1.750 - - 0 - 0.00%
2006-02-10 0 0.035 0.021 0.035 - - 0 0 - 1.750 1.050 1.750 - - 0 - 0.00%
2006-02-09 0 0.035 0.020 0.035 - - 0 0 - 1.750 1.000 1.750 - - 0 - 0.00%
2006-02-08 0 0.035 0.020 0.035 - - 0 0 - 1.750 1.000 1.750 - - 0 - 0.00%
2006-02-07 0 0.035 0.020 0.035 - - 0 0 - 1.750 1.000 1.750 - - 0 - 0.00%
2006-02-06 0 0.035 0.020 0.035 0.035 0.035 500,000 17,500 0.0350 1.750 1.000 1.750 1.750 1.750 10,000 1.7500 25.00%
2006-02-03 0 0.028 0.020 0.032 - - 0 0 - 1.400 1.000 1.600 - - 0 - 0.00%
2006-02-02 0 0.028 0.020 0.035 - - 0 0 - 1.400 1.000 1.750 - - 0 - 0.00%
2006-02-01 0 0.028 0.020 0.035 - - 0 0 - 1.400 1.000 1.750 - - 0 - 0.00%
2006-01-27 0 0.028 0.021 0.035 - - 0 0 - 1.400 1.050 1.750 - - 0 - 0.00%
2006-01-26 0 0.028 0.020 0.032 - - 0 0 - 1.400 1.000 1.600 - - 0 - 0.00%
2006-01-25 0 0.028 0.021 0.033 - - 0 0 - 1.400 1.050 1.650 - - 0 - 0.00%
2006-01-24 0 0.028 0.020 0.032 - - 0 0 - 1.400 1.000 1.600 - - 0 - 0.00%
2006-01-23 0 0.028 0.020 - - - 0 0 - 1.400 1.000 - - - 0 - 0.00%
2006-01-20 0 0.028 0.022 0.032 - - 0 0 - 1.400 1.100 1.600 - - 0 - 0.00%
2006-01-19 0 0.028 0.021 0.035 - - 0 0 - 1.400 1.050 1.750 - - 0 - 0.00%
2006-01-18 0 0.028 0.020 0.030 - - 0 0 - 1.400 1.000 1.500 - - 0 - 0.00%
2006-01-17 0 0.028 0.020 0.030 - - 0 0 - 1.400 1.000 1.500 - - 0 - 0.00%
2006-01-16 0 0.028 0.025 - 0.028 0.028 50,000 1,400 0.0280 1.400 1.250 - 1.400 1.400 1,000 1.4000 12.00%
2006-01-13 0 0.025 0.023 0.028 - - 0 0 - 1.250 1.150 1.400 - - 0 - 0.00%
2006-01-12 0 0.025 0.024 0.028 - - 0 0 - 1.250 1.200 1.400 - - 0 - 0.00%
2006-01-11 0 0.025 0.023 0.026 0.025 0.025 500,000 12,500 0.0250 1.250 1.150 1.300 1.250 1.250 10,000 1.2500 13.64%
2006-01-10 0 0.022 0.022 0.026 - - 0 0 - 1.100 1.100 1.300 - - 0 - 0.00%
2006-01-09 0 0.022 0.020 0.026 - - 0 0 - 1.100 1.000 1.300 - - 0 - 0.00%
2006-01-06 0 0.022 0.022 0.026 - - 0 0 - 1.100 1.100 1.300 - - 0 - 0.00%
2006-01-05 0 0.022 0.020 0.026 - - 0 0 - 1.100 1.000 1.300 - - 0 - 0.00%
2006-01-04 0 0.022 0.022 0.026 - - 0 0 - 1.100 1.100 1.300 - - 0 - 0.00%
2006-01-03 0 0.022 0.021 0.026 - - 0 0 - 1.100 1.050 1.300 - - 0 - 0.00%
2005-12-30 0 0.022 0.016 0.026 - - 0 0 - 1.100 0.800 1.300 - - 0 - 0.00%
2005-12-29 0 0.022 0.016 0.026 - - 0 0 - 1.100 0.800 1.300 - - 0 - 0.00%
2005-12-28 0 0.022 0.022 0.026 0.022 0.022 285,000 6,270 0.0220 1.100 1.100 1.300 1.100 1.100 5,700 1.1000 -4.35%
2005-12-23 0 0.023 0.016 0.028 - - 0 0 - 1.150 0.800 1.400 - - 0 - 0.00%
2005-12-22 0 0.023 0.015 0.028 - - 0 0 - 1.150 0.750 1.400 - - 0 - 0.00%
2005-12-21 0 0.023 0.016 0.028 - - 0 0 - 1.150 0.800 1.400 - - 0 - 0.00%
2005-12-20 0 0.023 0.020 0.025 0.023 0.023 560,000 12,880 0.0230 1.150 1.000 1.250 1.150 1.150 11,200 1.1500 -8.00%
2005-12-19 0 0.025 0.021 0.037 - - 0 0 - 1.250 1.050 1.850 - - 0 - 0.00%
2005-12-16 0 0.025 0.020 0.035 - - 0 0 - 1.250 1.000 1.750 - - 0 - 0.00%
2005-12-15 0 0.025 0.020 0.035 - - 0 0 - 1.250 1.000 1.750 - - 0 - 0.00%
2005-12-14 0 0.025 0.020 0.035 - - 0 0 - 1.250 1.000 1.750 - - 0 - 0.00%
2005-12-13 0 0.025 0.020 0.030 - - 0 0 - 1.250 1.000 1.500 - - 0 - 0.00%
2005-12-12 0 0.025 0.020 0.030 - - 0 0 - 1.250 1.000 1.500 - - 0 - 0.00%
2005-12-09 0 0.025 0.020 0.030 - - 0 0 - 1.250 1.000 1.500 - - 0 - 0.00%
2005-12-08 0 0.025 0.019 0.034 - - 0 0 - 1.250 0.950 1.700 - - 0 - 0.00%
2005-12-07 0 0.025 0.020 0.030 - - 0 0 - 1.250 1.000 1.500 - - 0 - 0.00%
2005-12-06 0 0.025 0.020 0.034 - - 0 0 - 1.250 1.000 1.700 - - 0 - 0.00%
2005-12-05 0 0.025 0.020 0.025 - - 0 0 - 1.250 1.000 1.250 - - 0 - -3.85%
2005-12-02 0 0.026 0.021 0.030 - - 0 0 - 1.300 1.050 1.500 - - 0 - 0.00%
2005-12-01 0 0.026 0.019 0.030 - - 0 0 - 1.300 0.950 1.500 - - 0 - 0.00%
2005-11-30 0 0.026 0.020 0.030 - - 0 0 - 1.300 1.000 1.500 - - 0 - 0.00%
2005-11-29 0 0.026 0.022 0.028 - - 0 0 - 1.300 1.100 1.400 - - 0 - 0.00%
2005-11-28 0 0.026 0.021 0.026 0.026 0.026 100,000 2,600 0.0260 1.300 1.050 1.300 1.300 1.300 2,000 1.3000 18.18%
2005-11-25 0 0.022 0.021 0.025 - - 0 0 - 1.100 1.050 1.250 - - 0 - 0.00%
2005-11-24 0 0.022 0.021 0.025 - - 0 0 - 1.100 1.050 1.250 - - 0 - 0.00%
2005-11-23 0 0.022 0.021 0.025 - - 0 0 - 1.100 1.050 1.250 - - 0 - 0.00%
2005-11-22 0 0.022 0.022 0.025 - - 0 0 - 1.100 1.100 1.250 - - 0 - 0.00%
2005-11-21 0 0.022 0.022 0.026 - - 0 0 - 1.100 1.100 1.300 - - 0 - 0.00%
2005-11-18 0 0.022 0.022 0.026 - - 0 0 - 1.100 1.100 1.300 - - 0 - 0.00%
2005-11-17 0 0.022 0.022 0.028 - - 0 0 - 1.100 1.100 1.400 - - 0 - 0.00%
2005-11-16 0 0.022 0.022 0.026 0.020 0.020 150,000 3,000 0.0200 1.100 1.100 1.300 1.000 1.000 3,000 1.0000 -21.43%
2005-11-15 0 0.028 0.020 0.028 - - 0 0 - 1.400 1.000 1.400 - - 0 - 0.00%
2005-11-14 0 0.028 0.020 0.028 - - 0 0 - 1.400 1.000 1.400 - - 0 - 0.00%
2005-11-11 0 0.028 0.020 0.028 - - 0 0 - 1.400 1.000 1.400 - - 0 - 0.00%
2005-11-10 0 0.028 0.020 0.030 - - 0 0 - 1.400 1.000 1.500 - - 0 - 0.00%
2005-11-09 0 0.028 0.020 0.030 - - 0 0 - 1.400 1.000 1.500 - - 0 - 0.00%
2005-11-08 0 0.028 0.020 0.028 - - 0 0 - 1.400 1.000 1.400 - - 0 - 0.00%
2005-11-07 0 0.028 0.022 0.028 0.028 0.028 500,000 14,000 0.0280 1.400 1.100 1.400 1.400 1.400 10,000 1.4000 16.67%
2005-11-04 0 0.024 0.020 0.035 - - 0 0 - 1.200 1.000 1.750 - - 0 - 0.00%
2005-11-03 0 0.024 0.020 0.035 - - 0 0 - 1.200 1.000 1.750 - - 0 - 0.00%
2005-11-02 0 0.024 0.020 0.028 - - 0 0 - 1.200 1.000 1.400 - - 0 - 0.00%
2005-11-01 0 0.024 0.020 0.030 - - 0 0 - 1.200 1.000 1.500 - - 0 - 0.00%
2005-10-31 0 0.024 0.022 0.030 - - 0 0 - 1.200 1.100 1.500 - - 0 - 0.00%
2005-10-28 0 0.024 0.023 0.035 - - 0 0 - 1.200 1.150 1.750 - - 0 - 0.00%
2005-10-27 0 0.024 0.024 0.027 0.024 0.024 230,000 5,520 0.0240 1.200 1.200 1.350 1.200 1.200 4,600 1.2000 -11.11%
2005-10-26 0 0.027 0.021 0.028 - - 0 0 - 1.350 1.050 1.400 - - 0 - 0.00%
2005-10-25 0 0.027 0.020 0.027 - - 0 0 - 1.350 1.000 1.350 - - 0 - 0.00%
2005-10-24 0 0.027 0.020 0.027 0.020 0.027 925,000 19,715 0.0213 1.350 1.000 1.350 1.000 1.350 18,500 1.0657 17.39%
2005-10-21 0 0.023 0.023 0.028 0.023 0.030 1,970,000 54,550 0.0277 1.150 1.150 1.400 1.150 1.500 39,400 1.3845 -17.86%
2005-10-20 0 0.028 0.026 0.028 0.028 0.028 260,000 7,280 0.0280 1.400 1.300 1.400 1.400 1.400 5,200 1.4000 0.00%
2005-10-19 0 0.028 0.024 0.030 0.028 0.028 500,000 14,000 0.0280 1.400 1.200 1.500 1.400 1.400 10,000 1.4000 7.69%
2005-10-18 0 0.026 0.026 0.035 - - 0 0 - 1.300 1.300 1.750 - - 0 - 4.00%
2005-10-17 0 0.025 0.024 0.033 - - 0 0 - 1.250 1.200 1.650 - - 0 - 0.00%
2005-10-14 0 0.025 0.025 0.030 0.025 0.025 300,000 8,400 0.0280 1.250 1.250 1.500 1.250 1.250 6,000 1.4000 -3.85%
2005-10-13 0 0.026 0.026 0.032 0.026 0.030 2,350,000 69,350 0.0295 1.300 1.300 1.600 1.300 1.500 47,000 1.4755 -25.71%
2005-10-12 0 0.035 0.026 0.035 0.022 0.040 2,050,000 62,900 0.0307 1.750 1.300 1.750 1.100 2.000 41,000 1.5341 25.00%
2005-10-10 0 0.028 0.024 0.045 - - 0 0 - 1.400 1.200 2.250 - - 0 - 0.00%
2005-10-07 0 0.028 0.028 0.035 - - 0 0 - 1.400 1.400 1.750 - - 0 - 0.00%
2005-10-06 0 0.028 0.028 0.040 0.028 0.030 300,000 8,580 0.0286 1.400 1.400 2.000 1.400 1.500 6,000 1.4300 -20.00%
2005-10-05 0 0.035 0.029 0.035 - - 600,000 20,400 0.0340 1.750 1.450 1.750 - - 12,000 1.7000 -12.50%
2005-10-04 0 0.040 0.032 0.040 0.044 0.044 900,000 33,000 0.0367 2.000 1.600 2.000 2.200 2.200 18,000 1.8333 29.03%
2005-10-03 0 0.031 0.026 0.045 - - 0 0 - 1.550 1.300 2.250 - - 0 - 0.00%
2005-09-30 0 0.031 0.028 0.045 - - 0 0 - 1.550 1.400 2.250 - - 0 - 0.00%
2005-09-29 0 0.031 0.025 0.045 - - 0 0 - 1.550 1.250 2.250 - - 0 - 0.00%
2005-09-28 0 0.031 0.031 0.045 - - 0 0 - 1.550 1.550 2.250 - - 0 - 3.33%
2005-09-27 0 0.030 0.030 0.045 - - 0 0 - 1.500 1.500 2.250 - - 0 - 0.00%
2005-09-26 0 0.030 0.030 0.045 0.030 0.045 1,850,000 63,560 0.0344 1.500 1.500 2.250 1.500 2.250 37,000 1.7178 0.00%
2005-09-23 0 0.030 0.026 0.040 - - 600,000 23,400 0.0390 1.500 1.300 2.000 - - 12,000 1.9500 0.00%
2005-09-22 0 0.030 0.026 0.040 - - 0 0 - 1.500 1.300 2.000 - - 0 - 0.00%
2005-09-21 0 0.030 0.030 0.045 0.030 0.030 610,000 24,320 0.0399 1.500 1.500 2.250 1.500 1.500 12,200 1.9934 -33.33%
2005-09-20 0 0.045 0.035 0.045 0.044 0.053 1,700,000 75,200 0.0442 2.250 1.750 2.250 2.200 2.650 34,000 2.2118 25.00%
2005-09-16 0 0.036 0.027 0.044 0.036 0.036 200,000 7,200 0.0360 1.800 1.350 2.200 1.800 1.800 4,000 1.8000 -28.00%
2005-09-15 0 0.050 0.036 0.050 - - 0 0 - 2.500 1.800 2.500 - - 0 - -3.85%
2005-09-14 0 0.052 0.042 0.052 0.036 0.055 520,000 24,820 0.0477 2.600 2.100 2.600 1.800 2.750 10,400 2.3865 73.33%
2005-09-13 0 0.030 0.022 0.036 - - 0 0 - 1.500 1.100 1.800 - - 0 - 0.00%
2005-09-12 0 0.030 0.022 0.036 - - 0 0 - 1.500 1.100 1.800 - - 0 - 0.00%
2005-09-09 0 0.030 0.025 0.035 0.030 0.030 100,000 3,000 0.0300 1.500 1.250 1.750 1.500 1.500 2,000 1.5000 -9.09%
2005-09-08 0 0.033 0.023 0.036 0.033 0.033 200,000 6,600 0.0330 1.650 1.150 1.800 1.650 1.650 4,000 1.6500 10.00%
2005-09-07 0 0.030 0.026 0.036 - - 0 0 - 1.500 1.300 1.800 - - 0 - 0.00%
2005-09-06 0 0.030 0.026 0.036 - - 0 0 - 1.500 1.300 1.800 - - 0 - 0.00%
2005-09-05 0 0.030 0.026 0.036 - - 0 0 - 1.500 1.300 1.800 - - 0 - 0.00%
2005-09-02 0 0.030 0.024 0.036 - - 0 0 - 1.500 1.200 1.800 - - 0 - 0.00%
2005-09-01 0 0.030 0.024 0.036 - - 0 0 - 1.500 1.200 1.800 - - 0 - 0.00%
2005-08-31 0 0.030 0.028 0.038 0.030 0.030 500,000 15,000 0.0300 1.500 1.400 1.900 1.500 1.500 10,000 1.5000 -16.67%
2005-08-30 0 0.036 0.028 0.040 - - 0 0 - 1.800 1.400 2.000 - - 0 - 0.00%
2005-08-29 0 0.036 0.028 0.040 - - 0 0 - 1.800 1.400 2.000 - - 0 - 0.00%
2005-08-26 0 0.036 0.030 0.036 0.030 0.036 370,000 11,580 0.0313 1.800 1.500 1.800 1.500 1.800 7,400 1.5649 33.33%
2005-08-25 0 0.027 0.019 0.030 - - 0 0 - 1.350 0.950 1.500 - - 0 - 0.00%
2005-08-24 0 0.027 0.019 0.029 - - 0 0 - 1.350 0.950 1.450 - - 0 - 0.00%
2005-08-23 0 0.027 0.019 0.030 - - 0 0 - 1.350 0.950 1.500 - - 0 - 0.00%
2005-08-22 0 0.027 0.019 0.030 - - 0 0 - 1.350 0.950 1.500 - - 0 - 0.00%
2005-08-19 0 0.027 0.019 0.030 - - 0 0 - 1.350 0.950 1.500 - - 0 - 0.00%
2005-08-18 0 0.027 0.020 0.030 - - 0 0 - 1.350 1.000 1.500 - - 0 - 0.00%
2005-08-17 0 0.027 0.020 0.030 - - 0 0 - 1.350 1.000 1.500 - - 0 - 0.00%
2005-08-16 0 0.027 0.013 0.032 - - 0 0 - 1.350 0.650 1.600 - - 0 - 0.00%
2005-08-15 0 0.027 0.016 0.030 0.027 0.027 250,000 6,750 0.0270 1.350 0.800 1.500 1.350 1.350 5,000 1.3500 35.00%
2005-08-12 0 0.020 0.020 0.026 - - 0 0 - 1.000 1.000 1.300 - - 0 - 0.00%
2005-08-11 0 0.020 0.014 0.026 - - 0 0 - 1.000 0.700 1.300 - - 0 - 0.00%
2005-08-10 0 0.020 0.014 0.026 - - 0 0 - 1.000 0.700 1.300 - - 0 - 0.00%
2005-08-09 0 0.020 0.013 0.035 - - 0 0 - 1.000 0.650 1.750 - - 0 - 0.00%
2005-08-08 0 0.020 0.016 0.035 - - 0 0 - 1.000 0.800 1.750 - - 0 - 0.00%
2005-08-05 0 0.020 0.019 0.025 0.020 0.022 340,000 7,300 0.0215 1.000 0.950 1.250 1.000 1.100 6,800 1.0735 -13.04%
2005-08-04 0 0.023 0.015 0.043 0.023 0.023 100,000 2,300 0.0230 1.150 0.750 2.150 1.150 1.150 2,000 1.1500 0.00%
2005-08-03 0 0.023 0.022 0.030 0.023 0.023 100,000 2,300 0.0230 1.150 1.100 1.500 1.150 1.150 2,000 1.1500 -23.33%
2005-08-02 0 0.030 - 0.030 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
2005-08-01 0 0.030 - 0.030 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
2005-07-29 0 0.030 - 0.030 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
2005-07-28 0 0.030 - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2005-07-27 0 0.030 - 0.030 - - 0 0 - 1.500 - 1.500 - - 0 - -11.76%
2005-07-26 0 0.034 - 0.034 - - 0 0 - 1.700 - 1.700 - - 0 - 0.00%
2005-07-25 0 0.034 - - 0.034 0.034 210,000 7,140 0.0340 1.700 - - 1.700 1.700 4,200 1.7000 -5.56%
2005-07-22 0 0.036 0.034 - - - 0 0 - 1.800 1.700 - - - 0 - 0.00%
2005-07-21 0 0.036 - 0.042 - - 0 0 - 1.800 - 2.100 - - 0 - 0.00%
2005-07-20 0 0.036 - 0.042 - - 0 0 - 1.800 - 2.100 - - 0 - 0.00%
2005-07-19 0 0.036 - - - - 0 0 - 1.800 - - - - 0 - 0.00%
2005-07-18 0 0.036 - 0.042 - - 0 0 - 1.800 - 2.100 - - 0 - 0.00%
2005-07-15 0 0.036 - 0.040 - - 0 0 - 1.800 - 2.000 - - 0 - 0.00%
2005-07-14 0 0.036 - 0.042 - - 0 0 - 1.800 - 2.100 - - 0 - 0.00%
2005-07-13 0 0.036 - - - - 0 0 - 1.800 - - - - 0 - 0.00%
2005-07-12 0 0.036 - 0.036 - - 0 0 - 1.800 - 1.800 - - 0 - 0.00%
2005-07-11 0 0.036 - 0.036 - - 0 0 - 1.800 - 1.800 - - 0 - 0.00%
2005-07-08 0 0.036 - 0.036 - - 0 0 - 1.800 - 1.800 - - 0 - 0.00%
2005-07-07 0 0.036 - 0.042 - - 0 0 - 1.800 - 2.100 - - 0 - 0.00%
2005-07-06 0 0.036 0.028 0.042 - - 0 0 - 1.800 1.400 2.100 - - 0 - 0.00%
2005-07-05 0 0.036 0.028 0.036 - - 0 0 - 1.800 1.400 1.800 - - 0 - 0.00%
2005-07-04 0 0.036 0.028 0.036 - - 0 0 - 1.800 1.400 1.800 - - 0 - 0.00%
2005-06-30 0 0.036 0.028 0.036 0.036 0.036 125,000 4,500 0.0360 1.800 1.400 1.800 1.800 1.800 2,500 1.8000 0.00%
2005-06-29 0 0.036 - 0.036 - - 0 0 - 1.800 - 1.800 - - 0 - 0.00%
2005-06-28 0 0.036 0.028 0.036 - - 0 0 - 1.800 1.400 1.800 - - 0 - 0.00%
2005-06-27 0 0.036 0.028 0.036 - - 0 0 - 1.800 1.400 1.800 - - 0 - 0.00%
2005-06-24 0 0.036 0.028 0.036 - - 0 0 - 1.800 1.400 1.800 - - 0 - 0.00%
2005-06-23 0 0.036 - 0.036 - - 0 0 - 1.800 - 1.800 - - 0 - 0.00%
2005-06-22 0 0.036 0.025 0.036 - - 0 0 - 1.800 1.250 1.800 - - 0 - 0.00%
2005-06-21 0 0.036 - 0.036 - - 0 0 - 1.800 - 1.800 - - 0 - 0.00%
2005-06-20 0 0.036 - 0.036 0.036 0.038 1,010,000 36,535 0.0362 1.800 - 1.800 1.800 1.900 20,200 1.8087 0.00%
2005-06-17 0 0.036 0.035 - 0.036 0.037 500,000 18,200 0.0364 1.800 1.750 - 1.800 1.850 10,000 1.8200 2.86%
2005-06-16 0 0.035 0.027 0.045 0.035 0.035 200,000 7,000 0.0350 1.750 1.350 2.250 1.750 1.750 4,000 1.7500 -30.00%
2005-06-15 0 0.050 - 0.055 - - 0 0 - 2.500 - 2.750 - - 0 - 0.00%
2005-06-14 0 0.050 - 0.070 0.045 0.055 1,130,000 55,650 0.0492 2.500 - 3.500 2.250 2.750 22,600 2.4624 -23.08%
2005-06-13 0 0.065 - - - - 0 0 - 3.250 - - - - 0 - 0.00%
2005-06-10 0 0.065 - 0.065 - - 0 0 - 3.250 - 3.250 - - 0 - 0.00%
2005-06-09 0 0.065 - 0.065 - - 0 0 - 3.250 - 3.250 - - 0 - 0.00%
2005-06-08 0 0.065 - - - - 0 0 - 3.250 - - - - 0 - 0.00%
2005-06-07 0 0.065 - - - - 0 0 - 3.250 - - - - 0 - 0.00%
2005-06-06 0 0.065 - 0.065 - - 0 0 - 3.250 - 3.250 - - 0 - -4.41%
2005-06-03 0 0.068 0.068 - - - 0 0 - 3.400 3.400 - - - 0 - 6.25%
2005-06-02 0 0.064 - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2005-06-01 0 0.064 - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2005-05-31 0 0.064 0.064 - - - 0 0 - 3.200 3.200 - - - 0 - 6.67%
2005-05-30 0 0.060 - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2005-05-27 0 0.060 - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2005-05-26 0 0.060 - 0.060 0.060 0.060 5,000 300 0.0600 3.000 - 3.000 3.000 3.000 100 3.0000 -3.23%
2005-05-25 0 0.062 - 0.062 - - 0 0 - 3.100 - 3.100 - - 0 - -4.62%
2005-05-24 0 0.065 - - - - 0 0 - 3.250 - - - - 0 - 0.00%
2005-05-23 0 0.065 - 0.065 - - 0 0 - 3.250 - 3.250 - - 0 - -2.99%
2005-05-20 0 0.067 0.067 - - - 0 0 - 3.350 3.350 - - - 0 - 6.35%
2005-05-19 0 0.063 - - - - 0 0 - 3.150 - - - - 0 - 0.00%
2005-05-18 0 0.063 0.063 - - - 0 0 - 3.150 3.150 - - - 0 - 5.00%
2005-05-17 0 0.060 - 0.061 - - 0 0 - 3.000 - 3.050 - - 0 - 0.00%
2005-05-13 0 0.060 - 0.060 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2005-05-12 0 0.060 - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2005-05-11 0 0.060 - 0.060 0.050 0.062 110,000 5,620 0.0511 3.000 - 3.000 2.500 3.100 2,200 2.5545 -7.69%
2005-05-10 0 0.065 - 0.065 0.065 0.065 5,000 325 0.0650 3.250 - 3.250 3.250 3.250 100 3.2500 4.84%
2005-05-09 0 0.062 - - - - 0 0 - 3.100 - - - - 0 - 0.00%
2005-05-06 0 0.062 - - - - 0 0 - 3.100 - - - - 0 - 0.00%
2005-05-05 0 0.062 0.062 - - - 0 0 - 3.100 3.100 - - - 0 - 6.90%
2005-05-04 0 0.058 - - - - 0 0 - 2.900 - - - - 0 - 0.00%
2005-05-03 0 0.058 0.042 - - - 0 0 - 2.900 2.100 - - - 0 - 0.00%
2005-04-29 0 0.058 0.058 - - - 0 0 - 2.900 2.900 - - - 0 - 7.41%
2005-04-28 0 0.054 0.054 - - - 0 0 - 2.700 2.700 - - - 0 - 8.00%
2005-04-27 0 0.050 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2005-04-26 0 0.050 - 0.050 - - 0 0 - 2.500 - 2.500 - - 0 - -3.85%
2005-04-25 0 0.052 0.052 - 0.040 0.040 30,000 1,200 0.0400 2.600 2.600 - 2.000 2.000 600 2.0000 8.33%
2005-04-22 0 0.048 0.048 - 0.040 0.040 1,370,000 54,800 0.0400 2.400 2.400 - 2.000 2.000 27,400 2.0000 20.00%
2005-04-21 0 0.040 0.033 0.040 - - 0 0 - 2.000 1.650 2.000 - - 0 - 0.00%
2005-04-20 0 0.040 0.034 0.040 - - 0 0 - 2.000 1.700 2.000 - - 0 - 0.00%
2005-04-19 0 0.040 0.035 0.045 0.040 0.045 150,000 6,300 0.0420 2.000 1.750 2.250 2.000 2.250 3,000 2.1000 -20.00%
2005-04-18 0 0.050 0.030 0.050 - - 0 0 - 2.500 1.500 2.500 - - 0 - 0.00%
2005-04-15 0 0.050 0.030 0.050 - - 0 0 - 2.500 1.500 2.500 - - 0 - 0.00%
2005-04-14 0 0.050 0.025 - - - 0 0 - 2.500 1.250 - - - 0 - 0.00%
2005-04-13 0 0.050 0.025 0.055 - - 0 0 - 2.500 1.250 2.750 - - 0 - 0.00%
2005-04-12 0 0.050 0.025 0.050 0.050 0.050 5,000 250 0.0500 2.500 1.250 2.500 2.500 2.500 100 2.5000 25.00%
2005-04-11 0 0.040 0.040 - - - 0 0 - 2.000 2.000 - - - 0 - 0.00%
2005-04-08 0 0.040 - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2005-04-07 0 0.040 - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2005-04-06 0 0.040 0.032 0.048 - - 0 0 - 2.000 1.600 2.400 - - 0 - 0.00%
2005-04-04 0 0.040 - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2005-04-01 0 0.040 0.032 0.042 - - 0 0 - 2.000 1.600 2.100 - - 0 - 0.00%
2005-03-31 0 0.040 0.030 0.040 0.040 0.040 15,000 600 0.0400 2.000 1.500 2.000 2.000 2.000 300 2.0000 14.29%
2005-03-30 0 0.035 - - - - 0 0 - 1.750 - - - - 0 - 0.00%
2005-03-29 0 0.035 - - - - 0 0 - 1.750 - - - - 0 - 0.00%
2005-03-24 0 0.035 - - - - 0 0 - 1.750 - - - - 0 - 0.00%
2005-03-23 0 0.035 - 0.040 - - 0 0 - 1.750 - 2.000 - - 0 - 0.00%
2005-03-22 0 0.035 - - - - 0 0 - 1.750 - - - - 0 - 0.00%
2005-03-21 0 0.035 - 0.040 - - 0 0 - 1.750 - 2.000 - - 0 - 0.00%
2005-03-18 0 0.035 - - - - 0 0 - 1.750 - - - - 0 - 0.00%
2005-03-17 0 0.035 - 0.040 - - 0 0 - 1.750 - 2.000 - - 0 - 0.00%
2005-03-16 0 0.035 - - - - 0 0 - 1.750 - - - - 0 - 0.00%
2005-03-15 0 0.035 - 0.040 - - 0 0 - 1.750 - 2.000 - - 0 - 0.00%
2005-03-14 0 0.035 - - - - 0 0 - 1.750 - - - - 0 - 0.00%
2005-03-11 0 0.035 - - - - 0 0 - 1.750 - - - - 0 - 0.00%
2005-03-10 0 0.035 - 0.040 0.035 0.035 100,000 3,500 0.0350 1.750 - 2.000 1.750 1.750 2,000 1.7500 -7.89%
2005-03-09 0 0.038 - 0.038 - - 0 0 - 1.900 - 1.900 - - 0 - -5.00%
2005-03-08 0 0.040 - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2005-03-07 0 0.040 - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2005-03-04 0 0.040 - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2005-03-03 0 0.040 - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2005-03-02 0 0.040 - 0.050 - - 0 0 - 2.000 - 2.500 - - 0 - 0.00%
2005-03-01 0 0.040 - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2005-02-28 0 0.040 - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2005-02-25 0 0.040 - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2005-02-24 0 0.040 - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2005-02-23 0 0.040 - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2005-02-22 0 0.040 - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2005-02-21 0 0.040 - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2005-02-18 0 0.040 - 0.045 - - 0 0 - 2.000 - 2.250 - - 0 - 0.00%
2005-02-17 0 0.040 - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2005-02-16 0 0.040 0.040 - 0.040 0.040 135,000 5,400 0.0400 2.000 2.000 - 2.000 2.000 2,700 2.0000 0.00%
2005-02-15 0 0.040 - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2005-02-14 0 0.040 - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2005-02-08 0 0.040 - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2005-02-07 0 0.040 - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2005-02-04 0 0.040 0.040 0.042 - - 0 0 - 2.000 2.000 2.100 - - 0 - 5.26%
2005-02-03 0 0.038 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2005-02-02 0 0.038 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2005-02-01 0 0.038 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2005-01-31 0 0.038 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2005-01-28 0 0.038 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2005-01-27 0 0.038 - 0.040 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2005-01-26 0 0.038 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2005-01-25 0 0.038 - 0.040 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2005-01-24 0 0.038 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2005-01-21 0 0.038 0.028 0.040 - - 0 0 - 1.900 1.400 2.000 - - 0 - 0.00%
2005-01-20 0 0.038 0.028 0.040 - - 0 0 - 1.900 1.400 2.000 - - 0 - 0.00%
2005-01-19 0 0.038 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2005-01-18 0 0.038 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2005-01-17 0 0.038 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2005-01-14 0 0.038 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2005-01-13 0 0.038 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2005-01-12 0 0.038 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2005-01-11 0 0.038 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2005-01-10 0 0.038 - - 0.038 0.040 150,000 5,900 0.0393 1.900 - - 1.900 2.000 3,000 1.9667 0.00%
2005-01-07 0 0.038 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2005-01-06 0 0.038 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2005-01-05 0 0.038 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2005-01-04 0 0.038 - 0.042 - - 0 0 - 1.900 - 2.100 - - 0 - 0.00%
2005-01-03 0 0.038 - 0.042 - - 0 0 - 1.900 - 2.100 - - 0 - 0.00%
2004-12-31 0 0.038 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2004-12-30 0 0.038 0.020 - - - 0 0 - 1.900 1.000 - - - 0 - 0.00%
2004-12-29 0 0.038 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2004-12-28 0 0.038 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2004-12-24 0 0.038 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2004-12-23 0 0.038 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2004-12-22 0 0.038 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2004-12-21 0 0.038 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2004-12-20 0 0.038 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2004-12-17 0 0.038 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2004-12-16 0 0.038 - 0.040 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2004-12-15 0 0.038 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2004-12-14 0 0.038 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2004-12-13 0 0.038 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2004-12-10 0 0.038 - 0.040 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2004-12-09 0 0.038 - 0.040 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2004-12-08 0 0.038 - 0.040 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2004-12-07 0 0.038 0.021 0.038 - - 0 0 - 1.900 1.050 1.900 - - 0 - -22.45%
2004-12-06 0 0.049 - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2004-12-03 0 0.049 - 0.049 - - 0 0 - 2.450 - 2.450 - - 0 - 0.00%
2004-12-02 0 0.049 - 0.049 - - 0 0 - 2.450 - 2.450 - - 0 - 0.00%
2004-12-01 0 0.049 - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2004-11-30 0 0.049 - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2004-11-29 0 0.049 - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2004-11-26 0 0.049 - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2004-11-25 0 0.049 - 0.050 - - 0 0 - 2.450 - 2.500 - - 0 - 0.00%
2004-11-24 0 0.049 - 0.049 0.050 0.050 500,000 25,000 0.0500 2.450 - 2.450 2.500 2.500 10,000 2.5000 -7.55%
2004-11-23 0 0.053 0.053 - - - 0 0 - 2.650 2.650 - - - 0 - 6.00%
2004-11-22 0 0.050 0.050 - - - 0 0 - 2.500 2.500 - - - 0 - 11.11%
2004-11-19 0 0.045 - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-11-18 0 0.045 0.045 - - - 0 0 - 2.250 2.250 - - - 0 - 12.50%
2004-11-17 0 0.040 - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2004-11-16 0 0.040 - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2004-11-15 0 0.040 - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2004-11-12 0 0.040 - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2004-11-11 0 0.040 - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2004-11-10 0 0.040 0.040 - 0.030 0.030 500,000 15,000 0.0300 2.000 2.000 - 1.500 1.500 10,000 1.5000 0.00%
2004-11-09 0 0.040 - 0.040 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2004-11-08 0 0.040 - 0.040 - - 0 0 - 2.000 - 2.000 - - 0 - -2.44%
2004-11-05 0 0.041 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2004-11-04 0 0.041 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2004-11-03 0 0.041 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2004-11-02 0 0.041 - 0.041 - - 0 0 - 2.050 - 2.050 - - 0 - 0.00%
2004-11-01 0 0.041 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2004-10-29 0 0.041 0.035 - - - 0 0 - 2.050 1.750 - - - 0 - 0.00%
2004-10-28 0 0.041 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2004-10-27 0 0.041 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2004-10-26 0 0.041 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2004-10-25 0 0.041 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2004-10-21 0 0.041 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2004-10-20 0 0.041 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2004-10-19 0 0.041 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2004-10-18 0 0.041 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2004-10-15 0 0.041 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2004-10-14 0 0.041 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2004-10-13 0 0.041 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2004-10-12 0 0.041 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2004-10-11 0 0.041 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2004-10-08 0 0.041 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2004-10-07 0 0.041 - 0.041 - - 0 0 - 2.050 - 2.050 - - 0 - 0.00%
2004-10-06 0 0.041 - 0.041 - - 0 0 - 2.050 - 2.050 - - 0 - 0.00%
2004-10-05 0 0.041 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2004-10-04 0 0.041 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2004-09-30 0 0.041 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2004-09-28 0 0.041 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2004-09-27 0 0.041 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2004-09-24 0 0.041 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2004-09-23 0 0.041 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2004-09-22 0 0.041 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2004-09-21 0 0.041 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2004-09-20 0 0.041 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2004-09-17 0 0.041 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2004-09-16 0 0.041 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2004-09-15 0 0.041 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2004-09-14 0 0.041 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2004-09-13 0 0.041 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2004-09-10 0 0.041 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2004-09-09 0 0.041 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2004-09-08 0 0.041 - 0.041 - - 5,000 240 0.0480 2.050 - 2.050 - - 100 2.4000 -14.58%
2004-09-07 0 0.048 - 0.048 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2004-09-06 0 0.048 - 0.048 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2004-09-03 0 0.048 - 0.048 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2004-09-02 0 0.048 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2004-09-01 0 0.048 - 0.048 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2004-08-31 0 0.048 - 0.048 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2004-08-30 0 0.048 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2004-08-27 0 0.048 - 0.052 - - 0 0 - 2.400 - 2.600 - - 0 - 0.00%
2004-08-26 0 0.048 - 0.052 - - 0 0 - 2.400 - 2.600 - - 0 - 0.00%
2004-08-25 0 0.048 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2004-08-24 0 0.048 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2004-08-23 0 0.048 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2004-08-20 0 0.048 0.048 - 0.040 0.040 200,000 8,000 0.0400 2.400 2.400 - 2.000 2.000 4,000 2.0000 6.67%
2004-08-19 0 0.045 - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-08-18 0 0.045 - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-08-17 0 0.045 - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-08-16 0 0.045 - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-08-13 0 0.045 - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-08-12 0 0.045 - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-08-11 0 0.045 - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-08-10 0 0.045 - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-08-09 0 0.045 - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-08-06 0 0.045 - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-08-05 0 0.045 0.012 - - - 0 0 - 2.250 0.600 - - - 0 - 0.00%
2004-08-04 0 0.045 - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-08-03 0 0.045 0.012 - - - 0 0 - 2.250 0.600 - - - 0 - 0.00%
2004-08-02 0 0.045 - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-07-30 0 0.045 - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-07-29 0 0.045 - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-07-28 0 0.045 - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-07-27 0 0.045 - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-07-26 0 0.045 0.017 - - - 0 0 - 2.250 0.850 - - - 0 - 0.00%
2004-07-23 0 0.045 - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-07-22 0 0.045 0.015 0.045 - - 0 0 - 2.250 0.750 2.250 - - 0 - 0.00%
2004-07-21 0 0.045 0.010 - - - 0 0 - 2.250 0.500 - - - 0 - 0.00%
2004-07-20 0 0.045 0.012 - - - 0 0 - 2.250 0.600 - - - 0 - 0.00%
2004-07-19 0 0.045 - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-07-16 0 0.045 0.022 - - - 0 0 - 2.250 1.100 - - - 0 - 0.00%
2004-07-15 0 0.045 0.010 - - - 0 0 - 2.250 0.500 - - - 0 - 0.00%
2004-07-14 0 0.045 0.010 - - - 0 0 - 2.250 0.500 - - - 0 - 0.00%
2004-07-13 0 0.045 0.012 - - - 0 0 - 2.250 0.600 - - - 0 - 0.00%
2004-07-12 0 0.045 0.012 - - - 0 0 - 2.250 0.600 - - - 0 - 0.00%
2004-07-09 0 0.045 0.010 - - - 0 0 - 2.250 0.500 - - - 0 - 0.00%
2004-07-08 0 0.045 - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-07-07 0 0.045 - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-07-06 0 0.045 - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-07-05 0 0.045 0.012 - - - 0 0 - 2.250 0.600 - - - 0 - 0.00%
2004-07-02 0 0.045 - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-06-30 0 0.045 - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-06-29 0 0.045 - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-06-28 0 0.045 - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-06-25 0 0.045 0.045 - - - 0 0 - 2.250 2.250 - - - 0 - 2.27%
2004-06-24 0 0.044 - - - - 0 0 - 2.200 - - - - 0 - 0.00%
2004-06-23 0 0.044 - - - - 0 0 - 2.200 - - - - 0 - 0.00%
2004-06-21 0 0.044 - - - - 0 0 - 2.200 - - - - 0 - 0.00%
2004-06-18 0 0.044 - - - - 0 0 - 2.200 - - - - 0 - 0.00%
2004-06-17 0 0.044 - - - - 0 0 - 2.200 - - - - 0 - 0.00%
2004-06-16 0 0.044 0.014 0.044 0.044 0.044 30,000 1,320 0.0440 2.200 0.700 2.200 2.200 2.200 600 2.2000 -8.33%
2004-06-15 0 0.048 0.012 0.050 - - 0 0 - 2.400 0.600 2.500 - - 0 - 0.00%
2004-06-14 0 0.048 - 0.050 - - 0 0 - 2.400 - 2.500 - - 0 - 0.00%
2004-06-11 0 0.048 - 0.052 - - 0 0 - 2.400 - 2.600 - - 0 - 0.00%
2004-06-10 0 0.048 - 0.050 - - 0 0 - 2.400 - 2.500 - - 0 - 0.00%
2004-06-09 0 0.048 0.048 0.050 - - 0 0 - 2.400 2.400 2.500 - - 0 - 20.00%
2004-06-08 0 0.040 - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2004-06-07 0 0.040 - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2004-06-04 0 0.040 - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2004-06-03 0 0.040 - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2004-06-02 0 0.040 0.040 - - - 0 0 - 2.000 2.000 - - - 0 - 29.03%
2004-06-01 0 0.031 0.023 - - - 0 0 - 1.550 1.150 - - - 0 - 0.00%
2004-05-31 0 0.031 0.031 0.040 0.031 0.031 185,000 5,735 0.0310 1.550 1.550 2.000 1.550 1.550 3,700 1.5500 0.00%
2004-05-28 0 0.031 0.027 - - - 0 0 - 1.550 1.350 - - - 0 - 0.00%
2004-05-27 0 0.031 0.023 - - - 0 0 - 1.550 1.150 - - - 0 - 0.00%
2004-05-25 0 0.031 0.023 - - - 0 0 - 1.550 1.150 - - - 0 - 0.00%
2004-05-24 0 0.031 - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2004-05-21 0 0.031 0.023 0.040 - - 0 0 - 1.550 1.150 2.000 - - 0 - 0.00%
2004-05-20 0 0.031 - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2004-05-19 0 0.031 - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2004-05-18 0 0.031 - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2004-05-17 0 0.031 - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2004-05-14 0 0.031 0.025 - - - 0 0 - 1.550 1.250 - - - 0 - 0.00%
2004-05-13 0 0.031 0.025 - - - 0 0 - 1.550 1.250 - - - 0 - 0.00%
2004-05-12 0 0.031 0.029 0.040 - - 0 0 - 1.550 1.450 2.000 - - 0 - 0.00%
2004-05-11 0 0.031 0.022 - - - 0 0 - 1.550 1.100 - - - 0 - 0.00%
2004-05-10 0 0.031 0.022 - - - 0 0 - 1.550 1.100 - - - 0 - 0.00%
2004-05-07 0 0.031 - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2004-05-06 0 0.031 - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2004-05-05 0 0.031 0.022 - - - 0 0 - 1.550 1.100 - - - 0 - 0.00%
2004-05-04 0 0.031 - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2004-05-03 0 0.031 0.022 - - - 0 0 - 1.550 1.100 - - - 0 - 0.00%
2004-04-30 0 0.031 0.024 - - - 0 0 - 1.550 1.200 - - - 0 - 0.00%
2004-04-29 0 0.031 - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2004-04-28 0 0.031 0.023 - - - 0 0 - 1.550 1.150 - - - 0 - 0.00%
2004-04-27 0 0.031 0.022 - - - 0 0 - 1.550 1.100 - - - 0 - 0.00%
2004-04-26 0 0.031 0.031 0.040 - - 0 0 - 1.550 1.550 2.000 - - 0 - 0.00%
2004-04-23 0 0.031 0.030 - - - 0 0 - 1.550 1.500 - - - 0 - 0.00%
2004-04-22 0 0.031 0.031 - - - 0 0 - 1.550 1.550 - - - 0 - 0.00%
2004-04-21 0 0.031 0.030 - - - 0 0 - 1.550 1.500 - - - 0 - 0.00%
2004-04-20 0 0.031 0.030 - - - 0 0 - 1.550 1.500 - - - 0 - 0.00%
2004-04-19 0 0.031 0.030 0.040 - - 0 0 - 1.550 1.500 2.000 - - 0 - 0.00%
2004-04-16 0 0.031 0.028 0.040 - - 0 0 - 1.550 1.400 2.000 - - 0 - 0.00%
2004-04-15 0 0.031 0.023 - - - 0 0 - 1.550 1.150 - - - 0 - 0.00%
2004-04-14 0 0.031 0.026 0.040 - - 0 0 - 1.550 1.300 2.000 - - 0 - 0.00%
2004-04-13 0 0.031 0.028 0.040 - - 0 0 - 1.550 1.400 2.000 - - 0 - 0.00%
2004-04-08 0 0.031 0.025 0.040 - - 0 0 - 1.550 1.250 2.000 - - 0 - 0.00%
2004-04-07 0 0.031 0.025 - - - 0 0 - 1.550 1.250 - - - 0 - 0.00%
2004-04-06 0 0.031 0.025 - - - 0 0 - 1.550 1.250 - - - 0 - 0.00%
2004-04-02 0 0.031 0.030 0.040 - - 0 0 - 1.550 1.500 2.000 - - 0 - 0.00%
2004-04-01 0 0.031 0.028 - - - 0 0 - 1.550 1.400 - - - 0 - 0.00%
2004-03-31 0 0.031 0.031 0.040 - - 0 0 - 1.550 1.550 2.000 - - 0 - 24.00%
2004-03-30 0 0.025 0.025 - 0.025 0.025 5,000 125 0.0250 1.250 1.250 - 1.250 1.250 100 1.2500 -28.57%
2004-03-29 0 0.035 0.026 - - - 0 0 - 1.750 1.300 - - - 0 - 0.00%
2004-03-26 0 0.035 0.035 0.043 - - 0 0 - 1.750 1.750 2.150 - - 0 - 0.00%
2004-03-25 0 0.035 0.032 0.043 - - 0 0 - 1.750 1.600 2.150 - - 0 - 0.00%
2004-03-24 0 0.035 0.030 0.043 - - 0 0 - 1.750 1.500 2.150 - - 0 - 0.00%
2004-03-23 0 0.035 0.030 0.043 - - 0 0 - 1.750 1.500 2.150 - - 0 - 0.00%
2004-03-22 0 0.035 0.029 0.043 - - 0 0 - 1.750 1.450 2.150 - - 0 - 0.00%
2004-03-19 0 0.035 0.030 0.043 0.035 0.035 200,000 7,000 0.0350 1.750 1.500 2.150 1.750 1.750 4,000 1.7500 0.00%
2004-03-18 0 0.035 0.035 0.045 0.035 0.035 580,000 20,300 0.0350 1.750 1.750 2.250 1.750 1.750 11,600 1.7500 -22.22%
2004-03-17 0 0.045 - 0.045 0.045 0.045 100,000 4,500 0.0450 2.250 - 2.250 2.250 2.250 2,000 2.2500 0.00%
2004-03-16 0 0.045 - 0.050 - - 0 0 - 2.250 - 2.500 - - 0 - 0.00%
2004-03-15 0 0.045 - 0.048 - - 0 0 - 2.250 - 2.400 - - 0 - 0.00%
2004-03-12 0 0.045 - 0.045 - - 0 0 - 2.250 - 2.250 - - 0 - 0.00%
2004-03-11 0 0.045 - 0.048 - - 0 0 - 2.250 - 2.400 - - 0 - 0.00%
2004-03-10 0 0.045 - 0.049 - - 0 0 - 2.250 - 2.450 - - 0 - 0.00%
2004-03-09 0 0.045 - 0.049 - - 0 0 - 2.250 - 2.450 - - 0 - 0.00%
2004-03-08 0 0.045 - 0.049 - - 0 0 - 2.250 - 2.450 - - 0 - 0.00%
2004-03-05 0 0.045 - 0.050 0.045 0.045 100,000 4,500 0.0450 2.250 - 2.500 2.250 2.250 2,000 2.2500 0.00%
2004-03-04 0 0.045 0.040 0.045 - - 0 0 - 2.250 2.000 2.250 - - 0 - 0.00%
2004-03-03 0 0.045 0.038 - - - 0 0 - 2.250 1.900 - - - 0 - 0.00%
2004-03-02 0 0.045 0.030 0.045 - - 0 0 - 2.250 1.500 2.250 - - 0 - 0.00%
2004-03-01 0 0.045 - 0.045 - - 0 0 - 2.250 - 2.250 - - 0 - 0.00%
2004-02-27 0 0.045 0.033 0.050 - - 0 0 - 2.250 1.650 2.500 - - 0 - 0.00%
2004-02-26 0 0.045 0.030 0.049 - - 0 0 - 2.250 1.500 2.450 - - 0 - 0.00%
2004-02-25 0 0.045 0.040 0.045 - - 0 0 - 2.250 2.000 2.250 - - 0 - -4.26%
2004-02-24 0 0.047 0.040 0.050 - - 0 0 - 2.350 2.000 2.500 - - 0 - 0.00%
2004-02-23 0 0.047 0.040 0.050 - - 0 0 - 2.350 2.000 2.500 - - 0 - 0.00%
2004-02-20 0 0.047 0.045 0.050 0.045 0.047 700,000 32,300 0.0461 2.350 2.250 2.500 2.250 2.350 14,000 2.3071 4.44%
2004-02-19 0 0.045 0.031 0.045 0.047 0.047 500,000 23,500 0.0470 2.250 1.550 2.250 2.350 2.350 10,000 2.3500 9.76%
2004-02-18 0 0.041 0.040 - 0.041 0.041 500,000 20,500 0.0410 2.050 2.000 - 2.050 2.050 10,000 2.0500 32.26%
2004-02-17 0 0.031 0.030 0.038 - - 0 0 - 1.550 1.500 1.900 - - 0 - 0.00%
2004-02-16 0 0.031 0.031 0.036 - - 0 0 - 1.550 1.550 1.800 - - 0 - 3.33%
2004-02-13 0 0.030 0.030 0.040 - - 0 0 - 1.500 1.500 2.000 - - 0 - 0.00%
2004-02-12 0 0.030 0.030 - - - 0 0 - 1.500 1.500 - - - 0 - 0.00%
2004-02-11 0 0.030 0.030 - - - 0 0 - 1.500 1.500 - - - 0 - 0.00%
2004-02-10 0 0.030 0.030 0.038 - - 0 0 - 1.500 1.500 1.900 - - 0 - 0.00%
2004-02-09 0 0.030 0.030 0.039 0.030 0.030 5,000 150 0.0300 1.500 1.500 1.950 1.500 1.500 100 1.5000 0.00%
2004-02-06 0 0.030 0.020 0.030 - - 0 0 - 1.500 1.000 1.500 - - 0 - 0.00%
2004-02-05 0 0.030 0.022 0.040 - - 0 0 - 1.500 1.100 2.000 - - 0 - 0.00%
2004-02-04 0 0.030 0.020 0.039 - - 0 0 - 1.500 1.000 1.950 - - 0 - 0.00%
2004-02-03 0 0.030 0.025 0.039 - - 0 0 - 1.500 1.250 1.950 - - 0 - 0.00%
2004-02-02 0 0.030 0.030 0.040 0.030 0.035 1,500,000 50,000 0.0333 1.500 1.500 2.000 1.500 1.750 30,000 1.6667 -18.92%
2004-01-30 0 0.037 0.031 0.037 0.039 0.039 100,000 3,900 0.0390 1.850 1.550 1.850 1.950 1.950 2,000 1.9500 23.33%
2004-01-29 0 0.030 0.030 0.039 - - 0 0 - 1.500 1.500 1.950 - - 0 - 0.00%
2004-01-28 0 0.030 0.030 0.039 - - 0 0 - 1.500 1.500 1.950 - - 0 - 0.00%
2004-01-27 0 0.030 0.030 0.040 - - 0 0 - 1.500 1.500 2.000 - - 0 - 0.00%
2004-01-26 0 0.030 0.030 0.039 0.030 0.030 200,000 6,000 0.0300 1.500 1.500 1.950 1.500 1.500 4,000 1.5000 0.00%
2004-01-21 0 0.030 0.027 0.032 0.030 0.030 500,000 15,000 0.0300 1.500 1.350 1.600 1.500 1.500 10,000 1.5000 11.11%
2004-01-20 0 0.027 0.025 0.037 0.027 0.030 1,200,000 35,400 0.0295 1.350 1.250 1.850 1.350 1.500 24,000 1.4750 -32.50%
2004-01-19 0 0.040 0.030 0.040 0.040 0.040 100,000 4,000 0.0400 2.000 1.500 2.000 2.000 2.000 2,000 2.0000 0.00%
2004-01-16 0 0.040 0.030 0.040 0.040 0.040 300,000 12,000 0.0400 2.000 1.500 2.000 2.000 2.000 6,000 2.0000 0.00%
2004-01-15 0 0.040 0.030 0.045 0.030 0.040 2,000,000 65,000 0.0325 2.000 1.500 2.250 1.500 2.000 40,000 1.6250 14.29%
2004-01-14 0 0.035 0.030 0.045 0.035 0.035 500,000 17,500 0.0350 1.750 1.500 2.250 1.750 1.750 10,000 1.7500 -27.08%
2004-01-13 0 0.048 - 0.048 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2004-01-12 0 0.048 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2004-01-09 0 0.048 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2004-01-08 0 0.048 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2004-01-07 0 0.048 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2004-01-06 0 0.048 - - - - 40,000 1,920 0.0480 2.400 - - - - 800 2.4000 0.00%
2004-01-05 0 0.048 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2004-01-02 0 0.048 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2003-12-31 0 0.048 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2003-12-30 0 0.048 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2003-12-29 0 0.048 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2003-12-24 0 0.048 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2003-12-23 0 0.048 0.048 - - - 0 0 - 2.400 2.400 - - - 0 - 0.00%
2003-12-22 0 0.048 0.048 - - - 0 0 - 2.400 2.400 - - - 0 - 0.00%
2003-12-19 0 0.048 0.040 - - - 0 0 - 2.400 2.000 - - - 0 - 0.00%
2003-12-18 0 0.048 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2003-12-17 0 0.048 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2003-12-16 0 0.048 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2003-12-15 0 0.048 - - 0.048 0.048 100,000 4,800 0.0480 2.400 - - 2.400 2.400 2,000 2.4000 0.00%
2003-12-12 0 0.048 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2003-12-11 0 0.048 0.040 - - - 0 0 - 2.400 2.000 - - - 0 - 0.00%
2003-12-10 0 0.048 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2003-12-09 0 0.048 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2003-12-08 0 0.048 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2003-12-05 0 0.048 0.022 - - - 0 0 - 2.400 1.100 - - - 0 - 0.00%
2003-12-04 0 0.048 0.040 - - - 0 0 - 2.400 2.000 - - - 0 - 0.00%
2003-12-03 0 0.048 0.042 - 0.030 0.048 2,440,000 89,400 0.0366 2.400 2.100 - 1.500 2.400 48,800 1.8320 20.00%
2003-12-02 0 0.040 0.031 - - - 0 0 - 2.000 1.550 - - - 0 - 0.00%
2003-12-01 0 0.040 0.032 - - - 0 0 - 2.000 1.600 - - - 0 - 0.00%
2003-11-28 0 0.040 0.032 - - - 0 0 - 2.000 1.600 - - - 0 - 0.00%
2003-11-27 0 0.040 0.031 - - - 0 0 - 2.000 1.550 - - - 0 - 0.00%
2003-11-26 0 0.040 0.030 - - - 0 0 - 2.000 1.500 - - - 0 - 0.00%
2003-11-25 0 0.040 0.040 - - - 0 0 - 2.000 2.000 - - - 0 - 0.00%
2003-11-24 0 0.040 0.035 0.040 - - 0 0 - 2.000 1.750 2.000 - - 0 - -33.33%
2003-11-21 0 0.060 - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2003-11-20 0 0.060 0.050 0.060 0.060 0.060 40,000 2,400 0.0600 3.000 2.500 3.000 3.000 3.000 800 3.0000 0.00%
2003-11-19 0 0.060 0.060 - - - 0 0 - 3.000 3.000 - - - 0 - 0.00%
2003-11-18 0 0.060 0.060 - 0.060 0.060 60,000 3,600 0.0600 3.000 3.000 - 3.000 3.000 1,200 3.0000 3.45%
2003-11-17 0 0.058 0.058 0.063 - - 0 0 - 2.900 2.900 3.150 - - 0 - 0.00%
2003-11-14 0 0.058 0.050 - - - 0 0 - 2.900 2.500 - - - 0 - 0.00%
2003-11-13 0 0.058 0.050 - - - 400,000 24,000 0.0600 2.900 2.500 - - - 8,000 3.0000 0.00%
2003-11-12 0 0.058 - - - - 0 0 - 2.900 - - - - 0 - 0.00%
2003-11-11 0 0.058 - - - - 0 0 - 2.900 - - - - 0 - 0.00%
2003-11-10 0 0.058 0.050 - - - 0 0 - 2.900 2.500 - - - 0 - 0.00%
2003-11-07 0 0.058 0.050 - - - 0 0 - 2.900 2.500 - - - 0 - 0.00%
2003-11-06 0 0.058 - - - - 0 0 - 2.900 - - - - 0 - 0.00%
2003-11-05 0 0.058 - - - - 0 0 - 2.900 - - - - 0 - 0.00%
2003-11-04 0 0.058 - - - - 0 0 - 2.900 - - - - 0 - 0.00%
2003-11-03 0 0.058 - - - - 0 0 - 2.900 - - - - 0 - 0.00%
2003-10-31 0 0.058 - - - - 0 0 - 2.900 - - - - 0 - 0.00%
2003-10-30 0 0.058 - - - - 0 0 - 2.900 - - - - 0 - 0.00%
2003-10-29 0 0.058 - - - - 0 0 - 2.900 - - - - 0 - 0.00%
2003-10-28 0 0.058 - - - - 0 0 - 2.900 - - - - 0 - 0.00%
2003-10-27 0 0.058 - - - - 0 0 - 2.900 - - - - 0 - 0.00%
2003-10-24 0 0.058 - 0.062 - - 0 0 - 2.900 - 3.100 - - 0 - 0.00%
2003-10-23 0 0.058 - - - - 0 0 - 2.900 - - - - 0 - 0.00%
2003-10-22 0 0.058 - - - - 0 0 - 2.900 - - - - 0 - 0.00%
2003-10-21 0 0.058 - - - - 0 0 - 2.900 - - - - 0 - 0.00%
2003-10-20 0 0.058 - - 0.058 0.058 15,000 870 0.0580 2.900 - - 2.900 2.900 300 2.9000 16.00%
2003-10-17 0 0.050 - 0.058 - - 0 0 - 2.500 - 2.900 - - 0 - 0.00%
2003-10-16 0 0.050 - 0.058 - - 0 0 - 2.500 - 2.900 - - 0 - 0.00%
2003-10-15 0 0.050 0.042 - - - 0 0 - 2.500 2.100 - - - 0 - 0.00%
2003-10-14 0 0.050 0.042 - - - 0 0 - 2.500 2.100 - - - 0 - 0.00%
2003-10-13 0 0.050 0.042 - - - 0 0 - 2.500 2.100 - - - 0 - 0.00%
2003-10-10 0 0.050 0.042 - - - 0 0 - 2.500 2.100 - - - 0 - 0.00%
2003-10-09 0 0.050 0.041 - 0.050 0.050 140,000 7,000 0.0500 2.500 2.050 - 2.500 2.500 2,800 2.5000 31.58%
2003-10-08 0 0.038 0.038 - 0.018 0.018 5,000 90 0.0180 1.900 1.900 - 0.900 0.900 100 0.9000 11.76%
2003-10-07 0 0.034 0.034 - 0.032 0.032 60,000 1,920 0.0320 1.700 1.700 - 1.600 1.600 1,200 1.6000 -15.00%
2003-10-06 0 0.040 0.031 - - - 0 0 - 2.000 1.550 - - - 0 - 0.00%
2003-10-03 0 0.040 0.033 - - - 0 0 - 2.000 1.650 - - - 0 - 0.00%
2003-10-02 0 0.040 0.035 - - - 0 0 - 2.000 1.750 - - - 0 - 0.00%
2003-09-30 0 0.040 0.035 - - - 0 0 - 2.000 1.750 - - - 0 - 0.00%
2003-09-29 0 0.040 0.034 - - - 0 0 - 2.000 1.700 - - - 0 - 0.00%
2003-09-26 0 0.040 0.040 - 0.030 0.030 5,000 150 0.0300 2.000 2.000 - 1.500 1.500 100 1.5000 0.00%
2003-09-25 0 0.040 0.040 - 0.040 0.040 10,000 400 0.0400 2.000 2.000 - 2.000 2.000 200 2.0000 -20.00%
2003-09-24 0 0.050 0.040 - - - 0 0 - 2.500 2.000 - - - 0 - 0.00%
2003-09-23 0 0.050 0.050 - - - 0 0 - 2.500 2.500 - - - 0 - 19.05%
2003-09-22 0 0.042 - - - - 0 0 - 2.100 - - - - 0 - 0.00%
2003-09-19 0 0.042 0.035 - - - 0 0 - 2.100 1.750 - - - 0 - 0.00%
2003-09-18 0 0.042 0.038 - - - 0 0 - 2.100 1.900 - - - 0 - 0.00%
2003-09-17 0 0.042 0.040 - - - 0 0 - 2.100 2.000 - - - 0 - 0.00%
2003-09-16 0 0.042 0.036 - - - 0 0 - 2.100 1.800 - - - 0 - 0.00%
2003-09-15 0 0.042 0.042 - 0.042 0.042 20,000 840 0.0420 2.100 2.100 - 2.100 2.100 400 2.1000 -16.00%
2003-09-11 0 0.050 0.042 - - - 0 0 - 2.500 2.100 - - - 0 - 0.00%
2003-09-10 0 0.050 0.046 - - - 0 0 - 2.500 2.300 - - - 0 - 0.00%
2003-09-09 0 0.050 0.048 - 0.050 0.050 140,000 7,000 0.0500 2.500 2.400 - 2.500 2.500 2,800 2.5000 -24.24%
2003-09-08 0 0.066 - - 0.066 0.066 450,000 29,700 0.0660 3.300 - - 3.300 3.300 9,000 3.3000 10.00%
2003-09-05 0 0.060 - 0.065 - - 0 0 - 3.000 - 3.250 - - 0 - 0.00%
2003-09-04 0 0.060 - 0.066 0.060 0.060 160,000 9,600 0.0600 3.000 - 3.300 3.000 3.000 3,200 3.0000 5.26%
2003-09-03 0 0.057 - 0.057 - - 0 0 - 2.850 - 2.850 - - 0 - -3.39%
2003-09-02 0 0.059 - 0.059 - - 0 0 - 2.950 - 2.950 - - 0 - -1.67%
2003-09-01 0 0.060 - 0.063 - - 0 0 - 3.000 - 3.150 - - 0 - 0.00%
2003-08-29 0 0.060 - 0.063 0.060 0.060 1,280,000 76,800 0.0600 3.000 - 3.150 3.000 3.000 25,600 3.0000 9.09%
2003-08-28 0 0.055 - 0.055 - - 0 0 - 2.750 - 2.750 - - 0 - 0.00%
2003-08-27 0 0.055 0.055 0.060 0.055 0.060 635,000 36,925 0.0581 2.750 2.750 3.000 2.750 3.000 12,700 2.9075 10.00%
2003-08-26 0 0.050 0.030 0.050 - - 100,000 5,000 0.0500 2.500 1.500 2.500 - - 2,000 2.5000 0.00%
2003-08-25 0 0.050 0.020 0.050 - - 0 0 - 2.500 1.000 2.500 - - 0 - 0.00%
2003-08-22 0 0.050 0.025 0.050 - - 0 0 - 2.500 1.250 2.500 - - 0 - 0.00%
2003-08-21 0 0.050 - 0.050 0.050 0.050 200,000 10,000 0.0500 2.500 - 2.500 2.500 2.500 4,000 2.5000 0.00%
2003-08-20 0 0.050 0.026 0.050 - - 0 0 - 2.500 1.300 2.500 - - 0 - 0.00%
2003-08-19 0 0.050 0.022 0.050 - - 0 0 - 2.500 1.100 2.500 - - 0 - 0.00%
2003-08-18 0 0.050 0.022 0.050 - - 0 0 - 2.500 1.100 2.500 - - 0 - 0.00%
2003-08-15 0 0.050 0.022 0.045 0.050 0.050 30,000 1,500 0.0500 2.500 1.100 2.250 2.500 2.500 600 2.5000 4.17%
2003-08-14 0 0.048 0.048 0.055 - - 0 0 - 2.400 2.400 2.750 - - 0 - 26.32%
2003-08-13 0 0.038 0.038 - 0.032 0.032 150,000 4,800 0.0320 1.900 1.900 - 1.600 1.600 3,000 1.6000 35.71%
2003-08-12 0 0.028 0.028 - 0.028 0.028 5,000 140 0.0280 1.400 1.400 - 1.400 1.400 100 1.4000 -22.22%
2003-08-11 0 0.036 0.028 - - - 0 0 - 1.800 1.400 - - - 0 - 0.00%
2003-08-08 0 0.036 0.036 - - - 0 0 - 1.800 1.800 - - - 0 - 0.00%
2003-08-07 0 0.036 0.033 - - - 0 0 - 1.800 1.650 - - - 0 - 0.00%
2003-08-06 0 0.036 0.036 0.060 0.036 0.036 105,000 4,180 0.0398 1.800 1.800 3.000 1.800 1.800 2,100 1.9905 -20.00%
2003-08-05 0 0.045 0.040 0.070 0.040 0.045 10,000 425 0.0425 2.250 2.000 3.500 2.000 2.250 200 2.1250 -10.00%
2003-08-04 0 0.050 0.040 0.050 - - 5,000 200 0.0400 2.500 2.000 2.500 - - 100 2.0000 -13.79%
2003-08-01 0 0.058 - 0.058 - - 0 0 - 2.900 - 2.900 - - 0 - -17.14%
2003-07-31 0 0.070 - 0.070 - - 0 0 - 3.500 - 3.500 - - 0 - 0.00%
2003-07-30 0 0.070 0.041 0.070 0.040 0.070 1,220,000 56,650 0.0464 3.500 2.050 3.500 2.000 3.500 24,400 2.3217 40.00%
2003-07-29 0 0.050 - 0.050 - - 0 0 - 2.500 - 2.500 - - 0 - -27.54%
2003-07-28 0 0.069 - 0.069 - - 0 0 - 3.450 - 3.450 - - 0 - -1.43%
2003-07-25 0 0.070 - 0.070 - - 0 0 - 3.500 - 3.500 - - 0 - 0.00%
2003-07-24 0 0.070 - 0.078 - - 0 0 - 3.500 - 3.900 - - 0 - 0.00%
2003-07-23 0 0.070 - 0.088 - - 0 0 - 3.500 - 4.400 - - 0 - 0.00%
2003-07-22 0 0.070 - 0.078 - - 0 0 - 3.500 - 3.900 - - 0 - 0.00%
2003-07-21 0 0.070 - 0.070 - - 0 0 - 3.500 - 3.500 - - 0 - 0.00%
2003-07-18 0 0.070 - 0.078 - - 0 0 - 3.500 - 3.900 - - 0 - 0.00%
2003-07-17 0 0.070 - 0.078 - - 0 0 - 3.500 - 3.900 - - 0 - 0.00%
2003-07-16 0 0.070 - 0.078 - - 0 0 - 3.500 - 3.900 - - 0 - 0.00%
2003-07-15 0 0.070 - 0.070 - - 0 0 - 3.500 - 3.500 - - 0 - 0.00%
2003-07-14 0 0.070 - 0.078 - - 0 0 - 3.500 - 3.900 - - 0 - 0.00%
2003-07-11 0 0.070 - 0.078 - - 0 0 - 3.500 - 3.900 - - 0 - 0.00%
2003-07-10 0 0.070 - 0.078 - - 0 0 - 3.500 - 3.900 - - 0 - 0.00%
2003-07-09 0 0.070 - 0.078 - - 0 0 - 3.500 - 3.900 - - 0 - 0.00%
2003-07-08 0 0.070 - 0.078 - - 0 0 - 3.500 - 3.900 - - 0 - 0.00%
2003-07-07 0 0.070 - 0.095 - - 0 0 - 3.500 - 4.750 - - 0 - 0.00%
2003-07-04 0 0.070 - 0.080 - - 0 0 - 3.500 - 4.000 - - 0 - 0.00%
2003-07-03 0 0.070 - 0.085 - - 0 0 - 3.500 - 4.250 - - 0 - 0.00%
2003-07-02 0 0.070 - 0.076 - - 0 0 - 3.500 - 3.800 - - 0 - 0.00%
2003-06-30 0 0.070 - 0.078 - - 0 0 - 3.500 - 3.900 - - 0 - 0.00%
2003-06-27 0 0.070 - 0.078 - - 0 0 - 3.500 - 3.900 - - 0 - 0.00%
2003-06-26 0 0.070 - 0.078 - - 0 0 - 3.500 - 3.900 - - 0 - 0.00%
2003-06-25 0 0.070 - 0.078 - - 0 0 - 3.500 - 3.900 - - 0 - 0.00%
2003-06-24 0 0.070 - 0.078 - - 0 0 - 3.500 - 3.900 - - 0 - 0.00%
2003-06-23 0 0.070 - 0.095 - - 0 0 - 3.500 - 4.750 - - 0 - 0.00%
2003-06-20 0 0.070 - 0.080 - - 0 0 - 3.500 - 4.000 - - 0 - 0.00%
2003-06-19 0 0.070 - 0.090 - - 0 0 - 3.500 - 4.500 - - 0 - 0.00%
2003-06-18 0 0.070 - 0.081 - - 0 0 - 3.500 - 4.050 - - 0 - 0.00%
2003-06-17 0 0.070 - 0.075 0.070 0.078 110,000 7,780 0.0707 3.500 - 3.750 3.500 3.900 2,200 3.5364 -12.50%
2003-06-16 0 0.080 0.080 0.083 - - 0 0 - 4.000 4.000 4.150 - - 0 - 14.29%
2003-06-13 0 0.070 - 0.075 0.070 0.075 3,365,000 272,050 0.0808 3.500 - 3.750 3.500 3.750 67,300 4.0423 7.69%
2003-06-12 0 0.065 - - - - 0 0 - 3.250 - - - - 0 - 0.00%
2003-06-11 0 0.065 0.065 - 0.045 0.052 810,000 37,725 0.0466 3.250 3.250 - 2.250 2.600 16,200 2.3287 30.00%
2003-06-10 0 0.050 0.050 0.060 0.045 0.053 160,000 8,000 0.0500 2.500 2.500 3.000 2.250 2.650 3,200 2.5000 -18.03%
2003-06-09 0 0.061 0.058 - - - 0 0 - 3.050 2.900 - - - 0 - 0.00%
2003-06-06 0 0.061 0.061 0.076 0.060 0.084 900,000 65,200 0.0724 3.050 3.050 3.800 3.000 4.200 18,000 3.6222 -33.70%
2003-06-05 0 0.092 0.092 0.100 0.092 0.092 310,000 29,640 0.0956 4.600 4.600 5.000 4.600 4.600 6,200 4.7806 -8.00%
2003-06-03 0 0.100 - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2003-06-02 0 0.100 - 0.100 - - 0 0 - 5.000 - 5.000 - - 0 - -9.09%
2003-05-30 0 0.110 - - - - 0 0 - 5.500 - - - - 0 - 0.00%
2003-05-29 0 0.110 - 0.110 - - 0 0 - 5.500 - 5.500 - - 0 - 0.00%
2003-05-28 0 0.110 - 0.110 - - 0 0 - 5.500 - 5.500 - - 0 - -1.79%
2003-05-27 0 0.112 - 0.112 - - 0 0 - 5.600 - 5.600 - - 0 - -6.67%
2003-05-26 0 0.120 - - - - 0 0 - 6.000 - - - - 0 - 0.00%
2003-05-23 0 0.120 - 0.120 - - 0 0 - 6.000 - 6.000 - - 0 - 0.00%
2003-05-22 0 0.120 - 0.120 - - 0 0 - 6.000 - 6.000 - - 0 - 0.00%
2003-05-21 0 0.120 - - - - 0 0 - 6.000 - - - - 0 - 0.00%
2003-05-20 0 0.120 - 0.120 - - 0 0 - 6.000 - 6.000 - - 0 - 0.00%
2003-05-19 0 0.120 - 0.120 - - 0 0 - 6.000 - 6.000 - - 0 - 0.00%
2003-05-16 0 0.120 - 0.120 - - 0 0 - 6.000 - 6.000 - - 0 - 0.00%
2003-05-15 0 0.120 - - - - 0 0 - 6.000 - - - - 0 - 0.00%
2003-05-14 0 0.120 - 0.120 - - 0 0 - 6.000 - 6.000 - - 0 - 0.00%
2003-05-13 0 0.120 - 0.120 - - 0 0 - 6.000 - 6.000 - - 0 - 0.00%
2003-05-12 0 0.120 - - - - 0 0 - 6.000 - - - - 0 - 0.00%
2003-05-09 0 0.120 - 0.120 - - 0 0 - 6.000 - 6.000 - - 0 - 0.00%
2003-05-07 0 0.120 - - - - 0 0 - 6.000 - - - - 0 - 0.00%
2003-05-06 0 0.120 - 0.120 - - 0 0 - 6.000 - 6.000 - - 0 - 0.00%
2003-05-05 0 0.120 - - - - 0 0 - 6.000 - - - - 0 - 0.00%
2003-05-02 0 0.120 - - - - 0 0 - 6.000 - - - - 0 - 0.00%
2003-04-30 0 0.120 - 0.120 - - 0 0 - 6.000 - 6.000 - - 0 - 0.00%
2003-04-29 0 0.120 - - - - 0 0 - 6.000 - - - - 0 - 0.00%
2003-04-28 0 0.120 - 0.120 - - 0 0 - 6.000 - 6.000 - - 0 - 0.00%
2003-04-25 0 0.120 - - - - 0 0 - 6.000 - - - - 0 - 0.00%
2003-04-24 0 0.120 - - - - 0 0 - 6.000 - - - - 0 - 0.00%
2003-04-23 0 0.120 - 0.120 - - 0 0 - 6.000 - 6.000 - - 0 - 0.00%
2003-04-22 0 0.120 - 0.120 - - 0 0 - 6.000 - 6.000 - - 0 - 0.00%
2003-04-17 0 0.120 - - - - 0 0 - 6.000 - - - - 0 - 0.00%
2003-04-16 0 0.120 - - - - 0 0 - 6.000 - - - - 0 - 0.00%
2003-04-15 0 0.120 - - - - 0 0 - 6.000 - - - - 0 - 0.00%
2003-04-14 0 0.120 - - - - 0 0 - 6.000 - - - - 0 - 0.00%
2003-04-11 0 0.120 - - - - 0 0 - 6.000 - - - - 0 - 0.00%
2003-04-10 0 0.120 - - - - 0 0 - 6.000 - - - - 0 - 0.00%
2003-04-09 0 0.120 - - - - 0 0 - 6.000 - - - - 0 - 0.00%
2003-04-08 0 0.120 - - - - 0 0 - 6.000 - - - - 0 - 0.00%
2003-04-07 0 0.120 - - - - 0 0 - 6.000 - - - - 0 - 0.00%
2003-04-04 0 0.120 - - - - 0 0 - 6.000 - - - - 0 - 0.00%
2003-04-03 0 0.120 - - 0.120 0.120 30,000 3,600 0.1200 6.000 - - 6.000 6.000 600 6.0000 0.00%
2003-04-02 0 0.120 - - - - 0 0 - 6.000 - - - - 0 - 0.00%
2003-04-01 0 0.120 - - - - 0 0 - 6.000 - - - - 0 - 0.00%
2003-03-31 0 0.120 - - - - 0 0 - 6.000 - - - - 0 - 0.00%
2003-03-28 0 0.120 - - 0.120 0.120 5,000 600 0.1200 6.000 - - 6.000 6.000 100 6.0000 0.00%
2003-03-27 0 0.120 - - - - 0 0 - 6.000 - - - - 0 - 0.00%
2003-03-26 0 0.120 - - - - 0 0 - 6.000 - - - - 0 - 0.00%
2003-03-25 0 0.120 - - - - 0 0 - 6.000 - - - - 0 - 0.00%
2003-03-24 0 0.120 - - - - 0 0 - 6.000 - - - - 0 - 0.00%
2003-03-21 0 0.120 - - - - 0 0 - 6.000 - - - - 0 - 0.00%
2003-03-20 0 0.120 - - - - 0 0 - 6.000 - - - - 0 - 0.00%
2003-03-19 0 0.120 - - - - 0 0 - 6.000 - - - - 0 - 0.00%
2003-03-18 0 0.120 - - - - 0 0 - 6.000 - - - - 0 - 0.00%
2003-03-17 0 0.120 - - - - 0 0 - 6.000 - - - - 0 - 0.00%
2003-03-14 0 0.120 - - - - 0 0 - 6.000 - - - - 0 - 0.00%
2003-03-13 0 0.120 0.128 - - - 0 0 - 6.000 6.400 - - - 0 - 0.00%
2003-03-12 0 0.120 - - - - 0 0 - 6.000 - - - - 0 - 0.00%
2003-03-11 0 0.120 - 0.120 - - 0 0 - 6.000 - 6.000 - - 0 - -11.11%
2003-03-10 0 0.135 - 0.135 - - 0 0 - 6.750 - 6.750 - - 0 - 0.00%
2003-03-07 0 0.135 - 0.135 - - 0 0 - 6.750 - 6.750 - - 0 - -3.57%
2003-03-06 0 0.140 - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2003-03-05 0 0.140 - 0.140 - - 0 0 - 7.000 - 7.000 - - 0 - -3.45%
2003-03-04 0 0.145 - 0.145 - - 0 0 - 7.250 - 7.250 - - 0 - -3.33%
2003-03-03 0 0.150 - 0.150 - - 0 0 - 7.500 - 7.500 - - 0 - -2.60%
2003-02-28 0 0.154 0.154 0.155 0.140 0.182 175,000 31,440 0.1797 7.700 7.700 7.750 7.000 9.100 3,500 8.9829 -7.78%
2003-02-27 0 0.167 0.167 - 0.135 0.135 100,000 13,500 0.1350 8.350 8.350 - 6.750 6.750 2,000 6.7500 23.70%
2003-02-26 0 0.135 - 0.135 - - 0 0 - 6.750 - 6.750 - - 0 - 0.00%
2003-02-25 0 0.135 - 0.135 - - 0 0 - 6.750 - 6.750 - - 0 - -3.57%
2003-02-24 0 0.140 - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2003-02-21 0 0.140 - 0.140 - - 0 0 - 7.000 - 7.000 - - 0 - -2.78%
2003-02-20 0 0.144 - 0.145 0.144 0.144 60,000 8,640 0.1440 7.200 - 7.250 7.200 7.200 1,200 7.2000 2.86%
2003-02-19 0 0.140 - 0.140 - - 0 0 - 7.000 - 7.000 - - 0 - -3.45%
2003-02-18 0 0.145 - 0.145 - - 0 0 - 7.250 - 7.250 - - 0 - -3.33%
2003-02-17 0 0.150 - 0.150 - - 0 0 - 7.500 - 7.500 - - 0 - 0.00%
2003-02-14 0 0.150 - 0.150 - - 0 0 - 7.500 - 7.500 - - 0 - -3.23%
2003-02-13 0 0.155 - 0.155 - - 0 0 - 7.750 - 7.750 - - 0 - 0.00%
2003-02-12 0 0.155 - 0.158 - - 0 0 - 7.750 - 7.900 - - 0 - 0.00%
2003-02-11 0 0.155 - 0.158 0.155 0.155 30,000 4,650 0.1550 7.750 - 7.900 7.750 7.750 600 7.7500 0.00%
2003-02-10 0 0.155 - 0.155 - - 0 0 - 7.750 - 7.750 - - 0 - -1.90%
2003-02-07 0 0.158 - 0.158 0.158 0.158 5,000 790 0.1580 7.900 - 7.900 7.900 7.900 100 7.9000 1.94%
2003-02-06 0 0.155 - 0.158 - - 0 0 - 7.750 - 7.900 - - 0 - 0.00%
2003-02-05 0 0.155 - 0.155 - - 0 0 - 7.750 - 7.750 - - 0 - 0.00%
2003-02-04 0 0.155 - 0.158 - - 0 0 - 7.750 - 7.900 - - 0 - 0.00%
2003-01-30 0 0.155 - 0.160 0.155 0.155 60,000 9,300 0.1550 7.750 - 8.000 7.750 7.750 1,200 7.7500 -1.90%
2003-01-29 0 0.158 - 0.158 - - 0 0 - 7.900 - 7.900 - - 0 - -1.25%
2003-01-28 0 0.160 - 0.160 - - 0 0 - 8.000 - 8.000 - - 0 - 0.00%
2003-01-27 0 0.160 - 0.163 - - 0 0 - 8.000 - 8.150 - - 0 - 0.00%
2003-01-24 0 0.160 - 0.160 0.158 0.160 105,000 16,790 0.1599 8.000 - 8.000 7.900 8.000 2,100 7.9952 0.00%
2003-01-23 0 0.160 - 0.160 - - 0 0 - 8.000 - 8.000 - - 0 - 0.00%
2003-01-22 0 0.160 - 0.160 - - 0 0 - 8.000 - 8.000 - - 0 - 0.00%
2003-01-21 0 0.160 - 0.160 0.160 0.160 10,000 1,600 0.1600 8.000 - 8.000 8.000 8.000 200 8.0000 0.00%
2003-01-20 0 0.160 - 0.160 - - 0 0 - 8.000 - 8.000 - - 0 - -1.23%
2003-01-17 0 0.162 - 0.165 0.162 0.162 200,000 32,700 0.1635 8.100 - 8.250 8.100 8.100 4,000 8.1750 0.00%
2003-01-16 0 0.162 - 0.168 0.162 0.162 300,000 48,600 0.1620 8.100 - 8.400 8.100 8.100 6,000 8.1000 0.00%
2003-01-15 0 0.162 - 0.162 - - 0 0 - 8.100 - 8.100 - - 0 - 0.00%
2003-01-14 0 0.162 - 0.162 - - 0 0 - 8.100 - 8.100 - - 0 - 0.00%
2003-01-13 0 0.162 - 0.162 - - 0 0 - 8.100 - 8.100 - - 0 - -1.22%
2003-01-10 0 0.164 - 0.165 - - 0 0 - 8.200 - 8.250 - - 0 - 0.00%
2003-01-09 0 0.164 - - - - 0 0 - 8.200 - - - - 0 - 0.00%
2003-01-08 0 0.164 - 0.165 - - 0 0 - 8.200 - 8.250 - - 0 - 0.00%
2003-01-07 0 0.164 - 0.164 - - 0 0 - 8.200 - 8.200 - - 0 - -3.53%
2003-01-06 0 0.170 - 0.175 - - 0 0 - 8.500 - 8.750 - - 0 - 0.00%
2003-01-03 0 0.170 - 0.175 - - 0 0 - 8.500 - 8.750 - - 0 - 0.00%
2003-01-02 0 0.170 - - - - 0 0 - 8.500 - - - - 0 - 0.00%
2002-12-31 0 0.170 - - - - 0 0 - 8.500 - - - - 0 - 0.00%
2002-12-30 0 0.170 - 0.170 - - 0 0 - 8.500 - 8.500 - - 0 - 0.00%
2002-12-27 0 0.170 - 0.180 - - 0 0 - 8.500 - 9.000 - - 0 - 0.00%
2002-12-24 0 0.170 - 0.170 0.170 0.170 100,000 17,000 0.1700 8.500 - 8.500 8.500 8.500 2,000 8.5000 0.00%
2002-12-23 0 0.170 0.170 0.178 0.170 0.170 50,000 8,500 0.1700 8.500 8.500 8.900 8.500 8.500 1,000 8.5000 6.25%
2002-12-20 0 0.160 - 0.168 - - 0 0 - 8.000 - 8.400 - - 0 - 0.00%
2002-12-19 0 0.160 - 0.168 - - 0 0 - 8.000 - 8.400 - - 0 - 0.00%
2002-12-18 0 0.160 - 0.168 - - 0 0 - 8.000 - 8.400 - - 0 - 0.00%
2002-12-17 0 0.160 - 0.160 - - 0 0 - 8.000 - 8.000 - - 0 - 0.00%
2002-12-16 0 0.160 - 0.160 - - 0 0 - 8.000 - 8.000 - - 0 - -3.03%
2002-12-13 0 0.165 - 0.168 - - 0 0 - 8.250 - 8.400 - - 0 - 0.00%
2002-12-12 0 0.165 - 0.170 - - 0 0 - 8.250 - 8.500 - - 0 - 0.00%
2002-12-11 0 0.165 - 0.170 - - 0 0 - 8.250 - 8.500 - - 0 - 0.00%
2002-12-10 0 0.165 - 0.168 - - 0 0 - 8.250 - 8.400 - - 0 - 0.00%
2002-12-09 0 0.165 - 0.165 - - 0 0 - 8.250 - 8.250 - - 0 - 0.00%
2002-12-06 0 0.165 - 0.168 - - 0 0 - 8.250 - 8.400 - - 0 - 0.00%
2002-12-05 0 0.165 - 0.165 - - 0 0 - 8.250 - 8.250 - - 0 - 0.00%
2002-12-04 0 0.165 - 0.165 - - 0 0 - 8.250 - 8.250 - - 0 - 0.00%
2002-12-03 0 0.165 - 0.165 0.165 0.166 560,000 92,900 0.1659 8.250 - 8.250 8.250 8.300 11,200 8.2946 -5.71%
2002-12-02 0 0.175 - 0.175 - - 0 0 - 8.750 - 8.750 - - 0 - 0.00%
2002-11-29 0 0.175 0.170 - - - 0 0 - 8.750 8.500 - - - 0 - 0.00%
2002-11-28 0 0.175 - 0.175 - - 0 0 - 8.750 - 8.750 - - 0 - -6.91%
2002-11-27 0 0.188 - 0.190 - - 0 0 - 9.400 - 9.500 - - 0 - 0.00%
2002-11-26 0 0.188 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
2002-11-25 0 0.188 - 0.190 0.188 0.188 100,000 18,800 0.1880 9.400 - 9.500 9.400 9.400 2,000 9.4000 0.00%
2002-11-22 0 0.188 - 0.190 - - 0 0 - 9.400 - 9.500 - - 0 - 0.00%
2002-11-21 0 0.188 - 0.195 - - 0 0 - 9.400 - 9.750 - - 0 - 0.00%
2002-11-20 0 0.188 - 0.193 - - 0 0 - 9.400 - 9.650 - - 0 - 0.00%
2002-11-19 0 0.188 - 0.190 - - 0 0 - 9.400 - 9.500 - - 0 - 0.00%
2002-11-18 0 0.188 - 0.188 - - 0 0 - 9.400 - 9.400 - - 0 - -1.05%
2002-11-15 0 0.190 - 0.190 - - 0 0 - 9.500 - 9.500 - - 0 - -2.56%
2002-11-14 0 0.195 - - - - 0 0 - 9.750 - - - - 0 - 0.00%
2002-11-13 0 0.195 - 0.195 - - 0 0 - 9.750 - 9.750 - - 0 - -1.02%
2002-11-12 0 0.197 - 0.197 - - 0 0 - 9.850 - 9.850 - - 0 - 0.00%
2002-11-11 0 0.197 - 0.200 - - 0 0 - 9.850 - 10.00 - - 0 - 0.00%
2002-11-08 0 0.197 - - - - 0 0 - 9.850 - - - - 0 - 0.00%
2002-11-07 0 0.197 - - - - 0 0 - 9.850 - - - - 0 - 0.00%
2002-11-06 0 0.197 - 0.197 - - 0 0 - 9.850 - 9.850 - - 0 - 0.00%
2002-11-05 0 0.197 - 0.197 - - 0 0 - 9.850 - 9.850 - - 0 - -1.50%
2002-11-04 0 0.200 - 0.200 - - 0 0 - 10.00 - 10.00 - - 0 - 0.00%
2002-11-01 0 0.200 - 0.200 - - 0 0 - 10.00 - 10.00 - - 0 - -1.48%
2002-10-31 0 0.203 - 0.203 - - 0 0 - 10.15 - 10.15 - - 0 - -0.98%
2002-10-30 0 0.205 - - - - 0 0 - 10.25 - - - - 0 - 0.00%
2002-10-29 0 0.205 - 0.205 - - 0 0 - 10.25 - 10.25 - - 0 - 0.00%
2002-10-28 0 0.205 - 0.205 - - 0 0 - 10.25 - 10.25 - - 0 - -2.38%
2002-10-25 0 0.210 - 0.214 - - 0 0 - 10.50 - 10.70 - - 0 - 0.00%
2002-10-24 0 0.210 - 0.210 - - 0 0 - 10.50 - 10.50 - - 0 - -2.33%
2002-10-23 0 0.215 - 0.215 - - 0 0 - 10.75 - 10.75 - - 0 - 0.00%
2002-10-22 0 0.215 - 0.215 - - 0 0 - 10.75 - 10.75 - - 0 - 0.00%
2002-10-21 0 0.215 - 0.220 - - 0 0 - 10.75 - 11.00 - - 0 - 0.00%
2002-10-18 0 0.215 - 0.220 - - 0 0 - 10.75 - 11.00 - - 0 - 0.00%
2002-10-17 0 0.215 - 0.215 - - 0 0 - 10.75 - 10.75 - - 0 - -0.92%
2002-10-16 0 0.217 - 0.217 - - 0 0 - 10.85 - 10.85 - - 0 - -2.69%
2002-10-15 0 0.223 - 0.223 - - 0 0 - 11.15 - 11.15 - - 0 - 0.00%
2002-10-11 0 0.223 - 0.223 - - 0 0 - 11.15 - 11.15 - - 0 - 0.00%
2002-10-10 0 0.223 - 0.223 - - 0 0 - 11.15 - 11.15 - - 0 - -0.89%
2002-10-09 0 0.225 - 0.227 - - 0 0 - 11.25 - 11.35 - - 0 - 0.00%
2002-10-08 0 0.225 - 0.225 - - 0 0 - 11.25 - 11.25 - - 0 - 0.00%
2002-10-07 0 0.225 - 0.225 - - 0 0 - 11.25 - 11.25 - - 0 - 0.00%
2002-10-04 0 0.225 - 0.225 - - 0 0 - 11.25 - 11.25 - - 0 - -1.75%
2002-10-03 0 0.229 - 0.230 - - 0 0 - 11.45 - 11.50 - - 0 - 0.00%
2002-10-02 0 0.229 - - - - 0 0 - 11.45 - - - - 0 - 0.00%
2002-09-30 0 0.229 - 0.229 - - 0 0 - 11.45 - 11.45 - - 0 - -0.43%
2002-09-27 0 0.230 - 0.230 - - 0 0 - 11.50 - 11.50 - - 0 - 0.00%
2002-09-26 0 0.230 - 0.230 - - 0 0 - 11.50 - 11.50 - - 0 - 0.00%
2002-09-25 0 0.230 - 0.230 0.230 0.230 100,000 23,000 0.2300 11.50 - 11.50 11.50 11.50 2,000 11.500 0.00%
2002-09-24 0 0.230 0.225 0.230 0.223 0.235 135,000 31,045 0.2300 11.50 11.25 11.50 11.15 11.75 2,700 11.498 3.14%
2002-09-23 0 0.225 - 0.225 0.225 0.225 5,000 1,125 0.2250 11.15 - 11.15 11.15 11.15 101 11.150 -1.32%
2002-09-20 0 0.228 - 0.228 - - 0 0 - 11.30 - 11.30 - - 0 - 0.00%
2002-09-19 0 0.228 - 0.228 - - 0 0 - 11.30 - 11.30 - - 0 - 0.00%
2002-09-18 0 0.228 - - - - 0 0 - 11.30 - - - - 0 - 0.00%
2002-09-17 0 0.228 - 0.229 - - 0 0 - 11.30 - 11.35 - - 0 - 0.00%
2002-09-16 0 0.228 - 0.230 - - 0 0 - 11.30 - 11.40 - - 0 - 0.00%
2002-09-13 0 0.228 - - - - 0 0 - 11.30 - - - - 0 - 0.00%
2002-09-12 0 0.228 - 0.236 - - 0 0 - 11.30 - 11.70 - - 0 - 0.00%
2002-09-11 0 0.228 - - - - 0 0 - 11.30 - - - - 0 - 0.00%
2002-09-10 0 0.228 - 0.230 - - 0 0 - 11.30 - 11.40 - - 0 - 0.00%
2002-09-09 0 0.228 - - - - 0 0 - 11.30 - - - - 0 - 0.00%
2002-09-06 0 0.228 - 0.228 - - 0 0 - 11.30 - 11.30 - - 0 - 0.00%
2002-09-05 0 0.228 0.220 0.228 0.228 0.228 100,000 22,800 0.2280 11.30 10.90 11.30 11.30 11.30 2,018 11.299 -1.72%
2002-09-04 0 0.232 - 0.233 - - 0 0 - 11.50 - 11.55 - - 0 - 0.00%
2002-09-03 0 0.232 - 0.233 0.232 0.235 2,015,000 473,435 0.2350 11.50 - 11.55 11.50 11.65 40,661 11.643 1.75%
2002-09-02 0 0.228 - 0.235 - - 0 0 - 11.30 - 11.65 - - 0 - 0.00%
2002-08-30 0 0.228 - - - - 0 0 - 11.30 - - - - 0 - 0.00%
2002-08-29 0 0.228 - 0.233 - - 0 0 - 11.30 - 11.55 - - 0 - 0.00%
2002-08-28 0 0.228 - 0.232 - - 0 0 - 11.30 - 11.50 - - 0 - 0.00%
2002-08-27 0 0.228 - 0.228 - - 0 0 - 11.30 - 11.30 - - 0 - -2.98%
2002-08-26 0 0.235 - 0.235 0.227 0.245 160,000 37,175 0.2323 11.65 - 11.65 11.25 12.14 3,229 11.514 5.86%
2002-08-23 0 0.222 - - - - 0 0 - 11.00 - - - - 0 - 0.00%
2002-08-22 0 0.222 - - - - 0 0 - 11.00 - - - - 0 - -0.00%
2002-08-21 0 0.224 - - - - 0 0 - 11.00 - - - - 0 - 0.00%
2002-08-20 0 0.224 - 0.228 - - 0 0 - 11.00 - 11.20 - - 0 - 0.00%
2002-08-19 0 0.224 - - - - 0 0 - 11.00 - - - - 0 - 0.00%
2002-08-16 0 0.224 - - - - 0 0 - 11.00 - - - - 0 - 0.00%
2002-08-15 0 0.224 - 0.224 - - 0 0 - 11.00 - 11.00 - - 0 - -0.44%
2002-08-14 0 0.225 - 0.225 - - 0 0 - 11.05 - 11.05 - - 0 - -3.85%
2002-08-13 0 0.234 - 0.234 - - 0 0 - 11.49 - 11.49 - - 0 - -2.09%
2002-08-12 0 0.239 - 0.239 - - 0 0 - 11.74 - 11.74 - - 0 - -3.24%
2002-08-09 0 0.247 - 0.248 - - 0 0 - 12.13 - 12.18 - - 0 - 0.00%
2002-08-08 0 0.247 - 0.247 0.245 0.247 260,000 63,900 0.2458 12.13 - 12.13 12.03 12.13 5,294 12.070 0.82%
2002-08-07 0 0.245 - 0.250 - - 0 0 - 12.03 - 12.28 - - 0 - 0.00%
2002-08-06 0 0.245 - 0.255 - - 0 0 - 12.03 - 12.52 - - 0 - 0.00%
2002-08-05 0 0.245 - 0.250 - - 0 0 - 12.03 - 12.28 - - 0 - 0.00%
2002-08-02 0 0.245 - 0.245 - - 0 0 - 12.03 - 12.03 - - 0 - -2.00%
2002-08-01 0 0.250 - 0.250 - - 0 0 - 12.28 - 12.28 - - 0 - -3.85%
2002-07-31 0 0.260 - 0.260 - - 0 0 - 12.77 - 12.77 - - 0 - -3.70%
2002-07-30 0 0.270 - 0.270 - - 0 0 - 13.26 - 13.26 - - 0 - -8.47%
2002-07-29 0 0.295 - 0.295 0.235 0.295 560,000 139,320 0.2488 14.49 - 14.49 11.54 14.49 11,402 12.219 25.53%
2002-07-26 0 0.235 - 0.235 - - 0 0 - 11.54 - 11.54 - - 0 - 0.00%
2002-07-25 0 0.235 - 0.235 0.235 0.235 20,000 4,700 0.2350 11.54 - 11.54 11.54 11.54 407 11.542 -4.08%
2002-07-24 0 0.245 - - - - 0 0 - 12.03 - - - - 0 - 0.00%
2002-07-23 0 0.245 - - - - 0 0 - 12.03 - - - - 0 - 0.00%
2002-07-22 0 0.245 - 0.260 - - 0 0 - 12.03 - 12.77 - - 0 - 0.00%
2002-07-19 0 0.245 0.238 - - - 0 0 - 12.03 11.69 - - - 0 - 0.00%
2002-07-18 0 0.245 0.237 0.260 - - 20,000 5,100 0.2550 12.03 11.64 12.77 - - 407 12.524 0.00%
2002-07-17 0 0.245 - 0.245 0.245 0.245 980,000 240,100 0.2450 12.03 - 12.03 12.03 12.03 19,954 12.033 2.08%
2002-07-16 0 0.240 - 0.249 0.240 0.250 170,000 41,860 0.2462 11.79 - 12.23 11.79 12.28 3,461 12.093 -3.23%
2002-07-15 0 0.248 0.244 0.248 0.248 0.248 180,000 44,640 0.2480 12.18 11.98 12.18 12.18 12.18 3,665 12.180 0.00%
2002-07-12 0 0.248 0.240 0.250 - - 0 0 - 12.18 11.79 12.28 - - 0 - 0.00%
2002-07-11 0 0.248 0.242 0.248 0.248 0.248 35,000 8,680 0.2480 12.18 11.89 12.18 12.18 12.18 713 12.180 -0.80%
2002-07-10 0 0.250 0.240 0.260 0.241 0.250 350,000 86,550 0.2473 12.28 11.79 12.77 11.84 12.28 7,126 12.145 2.04%
2002-07-09 0 0.245 0.242 0.245 0.245 0.245 80,000 19,600 0.2450 12.03 11.89 12.03 12.03 12.03 1,629 12.033 0.00%
2002-07-08 0 0.245 0.243 0.255 0.245 0.255 530,000 133,650 0.2522 12.03 11.93 12.52 12.03 12.52 10,791 12.385 -1.21%
2002-07-05 0 0.248 - 0.248 0.248 0.255 330,000 83,150 0.2520 12.18 - 12.18 12.18 12.52 6,719 12.375 -2.75%
2002-07-04 0 0.255 - 0.260 0.255 0.255 350,000 89,250 0.2550 12.52 - 12.77 12.52 12.52 7,126 12.524 2.00%
2002-07-03 0 0.250 0.245 0.250 0.248 0.260 505,000 128,650 0.2548 12.28 12.03 12.28 12.18 12.77 10,282 12.512 0.00%
2002-07-02 0 0.250 - 0.250 0.250 0.250 80,000 20,000 0.2500 12.28 - 12.28 12.28 12.28 1,629 12.278 0.00%
2002-06-28 0 0.250 0.250 0.255 0.250 0.260 450,000 114,750 0.2550 12.28 12.28 12.52 12.28 12.77 9,163 12.524 -5.66%
2002-06-27 0 0.265 0.255 0.265 0.260 0.270 445,000 117,950 0.2651 13.01 12.52 13.01 12.77 13.26 9,061 13.018 0.00%
2002-06-26 0 0.265 0.255 0.265 0.255 0.275 550,000 148,550 0.2701 13.01 12.52 13.01 12.52 13.51 11,199 13.265 -1.85%
2002-06-25 0 0.270 0.255 0.270 0.270 0.275 400,000 109,000 0.2725 13.26 12.52 13.26 13.26 13.51 8,144 13.383 -3.57%
2002-06-24 0 0.280 0.245 0.280 0.235 0.280 1,900,000 477,000 0.2511 13.75 12.03 13.75 11.54 13.75 38,686 12.330 19.15%
2002-06-21 0 0.235 0.228 0.240 0.235 0.265 325,000 81,375 0.2504 11.54 11.20 11.79 11.54 13.01 6,617 12.297 -11.32%
2002-06-20 0 0.265 0.260 0.265 0.265 0.275 360,000 96,650 0.2685 13.01 12.77 13.01 13.01 13.51 7,330 13.186 -1.85%
2002-06-19 0 0.270 0.260 0.270 0.270 0.280 765,000 208,150 0.2721 13.26 12.77 13.26 13.26 13.75 15,576 13.363 -1.82%
2002-06-18 0 0.275 0.265 0.275 0.275 0.280 575,000 158,725 0.2760 13.51 13.01 13.51 13.51 13.75 11,708 13.557 0.00%
2002-06-17 0 0.275 0.265 0.275 0.275 0.290 200,000 55,300 0.2765 13.51 13.01 13.51 13.51 14.24 4,072 13.580 -6.78%
2002-06-14 0 0.295 0.270 0.295 0.270 0.295 370,000 104,650 0.2828 14.49 13.26 14.49 13.26 14.49 7,534 13.891 7.27%
2002-06-13 0 0.275 0.275 0.285 0.275 0.290 500,000 142,475 0.2850 13.51 13.51 14.00 13.51 14.24 10,181 13.995 -5.17%
2002-06-12 0 0.290 0.285 0.290 0.280 0.295 1,010,000 292,375 0.2895 14.24 14.00 14.24 13.75 14.49 20,565 14.217 0.00%
2002-06-11 0 0.290 0.280 0.290 0.280 0.295 625,000 178,750 0.2860 14.24 13.75 14.24 13.75 14.49 12,726 14.046 -1.69%
2002-06-10 0 0.295 0.270 0.295 0.280 0.295 400,000 116,500 0.2913 14.49 13.26 14.49 13.75 14.49 8,144 14.304 -1.67%
2002-06-07 0 0.300 0.280 0.305 0.300 0.300 690,000 207,000 0.3000 14.73 13.75 14.98 14.73 14.73 14,049 14.734 0.00%
2002-06-06 0 0.300 0.280 0.305 0.300 0.300 500,000 150,000 0.3000 14.73 13.75 14.98 14.73 14.73 10,181 14.734 -1.64%
2002-06-05 0 0.305 0.280 0.305 0.300 0.305 440,000 133,200 0.3027 14.98 13.75 14.98 14.73 14.98 8,959 14.868 1.67%
2002-06-04 0 0.300 0.285 0.300 0.285 0.310 1,150,000 342,050 0.2974 14.73 14.00 14.73 14.00 15.23 23,415 14.608 7.14%
2002-06-03 0 0.280 0.280 0.295 0.280 0.295 425,000 124,000 0.2918 13.75 13.75 14.49 13.75 14.49 8,653 14.329 -5.08%
2002-05-31 0 0.295 0.295 0.300 0.290 0.310 950,000 285,750 0.3008 14.49 14.49 14.73 14.24 15.23 19,343 14.773 1.72%
2002-05-30 0 0.290 0.290 0.300 0.290 0.315 570,000 170,300 0.2988 14.24 14.24 14.73 14.24 15.47 11,606 14.674 -3.33%
2002-05-29 0 0.300 0.295 0.300 0.300 0.310 150,000 45,500 0.3033 14.73 14.49 14.73 14.73 15.23 3,054 14.898 0.00%
2002-05-28 0 0.300 0.290 0.300 0.290 0.305 650,000 194,000 0.2985 14.73 14.24 14.73 14.24 14.98 13,235 14.658 1.69%
2002-05-27 0 0.295 0.290 0.295 0.280 0.300 830,000 242,250 0.2919 14.49 14.24 14.49 13.75 14.73 16,900 14.335 0.00%
2002-05-24 0 0.295 0.295 0.305 0.290 0.305 1,220,000 359,175 0.2944 14.49 14.49 14.98 14.24 14.98 24,841 14.459 -4.84%
2002-05-23 0 0.310 0.305 0.310 0.300 0.310 1,000,000 303,500 0.3035 15.23 14.98 15.23 14.73 15.23 20,361 14.906 6.90%
2002-05-22 0 0.290 0.285 0.290 0.285 0.300 1,450,000 423,750 0.2922 14.24 14.00 14.24 14.00 14.73 29,524 14.353 -3.33%
2002-05-21 0 0.300 0.300 0.320 0.300 0.310 640,000 196,000 0.3063 14.73 14.73 15.72 14.73 15.23 13,031 15.041 -6.25%
2002-05-17 0 0.320 0.320 0.325 0.300 0.320 1,090,000 332,500 0.3050 15.72 15.72 15.96 14.73 15.72 22,194 14.982 6.67%
2002-05-16 0 0.300 0.295 0.315 0.300 0.335 1,620,000 493,950 0.3049 14.73 14.49 15.47 14.73 16.45 32,985 14.975 -9.09%
2002-05-15 0 0.330 0.330 0.340 0.305 0.345 3,585,000 1,185,925 0.3308 16.21 16.21 16.70 14.98 16.94 72,995 16.247 8.20%
2002-05-14 0 0.305 0.305 0.315 0.305 0.320 3,460,000 1,086,350 0.3140 14.98 14.98 15.47 14.98 15.72 70,450 15.420 0.00%
2002-05-13 0 0.305 0.300 0.325 0.295 0.330 4,775,000 1,502,125 0.3146 14.98 14.73 15.96 14.49 16.21 97,225 15.450 -6.15%
2002-05-10 0 0.325 0.325 0.330 0.290 0.325 38,640,000 11,614,100 0.3006 15.96 15.96 16.21 14.24 15.96 786,756 14.762 1.56%
2002-05-09 1 - - - - - 0 0 - 15.72 - - - - 0 - 0.00%
2002-05-08 0 0.320 0.310 0.340 0.260 0.320 6,625,000 1,944,775 0.2936 15.72 15.23 16.70 12.77 15.72 134,893 14.417 28.00%
2002-05-07 0 0.250 0.250 0.260 0.248 0.250 1,790,000 446,400 0.2494 12.28 12.28 12.77 12.18 12.28 36,446 12.248 0.81%
2002-05-06 0 0.248 0.241 0.248 0.241 0.255 1,130,000 280,250 0.2480 12.18 11.84 12.18 11.84 12.52 23,008 12.180 1.22%
2002-05-03 0 0.245 0.245 0.260 0.243 0.255 810,000 203,400 0.2511 12.03 12.03 12.77 11.93 12.52 16,493 12.333 -5.77%
2002-05-02 0 0.260 0.260 0.265 0.234 0.265 2,655,000 657,445 0.2476 12.77 12.77 13.01 11.49 13.01 54,059 12.162 8.33%
2002-04-30 0 0.240 0.240 0.260 0.228 0.250 10,160,000 2,414,605 0.2377 11.79 11.79 12.77 11.20 12.28 206,869 11.672 4.35%
2002-04-29 0 0.230 0.228 0.235 0.230 0.235 660,000 154,050 0.2334 11.30 11.20 11.54 11.30 11.54 13,438 11.463 -1.29%
2002-04-26 0 0.233 - 0.245 - - 0 0 - 11.44 - 12.03 - - 0 - 0.00%
2002-04-25 0 0.233 - 0.238 - - 0 0 - 11.44 - 11.69 - - 0 - 0.00%
2002-04-24 0 0.233 0.223 0.235 0.233 0.233 130,000 30,290 0.2330 11.44 10.95 11.54 11.44 11.44 2,647 11.443 3.56%
2002-04-23 0 0.225 0.225 0.230 0.222 0.232 930,000 211,630 0.2276 11.05 11.05 11.30 10.90 11.39 18,936 11.176 -0.88%
2002-04-22 0 0.227 0.220 0.230 0.222 0.229 1,790,000 404,470 0.2260 11.15 10.80 11.30 10.90 11.25 36,446 11.098 1.79%
2002-04-19 0 0.223 0.221 0.228 0.218 0.229 1,600,000 358,030 0.2238 10.95 10.85 11.20 10.71 11.25 32,578 10.990 -0.89%
2002-04-18 0 0.225 0.217 0.228 - - 0 0 - 11.05 10.66 11.20 - - 0 - 0.00%
2002-04-17 0 0.225 0.220 0.230 - - 0 0 - 11.05 10.80 11.30 - - 0 - 0.00%
2002-04-16 0 0.225 0.215 0.229 0.225 0.225 200,000 45,000 0.2250 11.05 10.56 11.25 11.05 11.05 4,072 11.050 2.74%
2002-04-15 0 0.219 0.218 0.228 0.219 0.235 880,000 200,740 0.2281 10.76 10.71 11.20 10.76 11.54 17,918 11.203 -3.95%
2002-04-12 0 0.228 0.220 0.229 0.220 0.230 1,450,000 327,150 0.2256 11.20 10.80 11.25 10.80 11.30 29,524 11.081 -4.60%
2002-04-11 0 0.239 0.228 0.239 0.220 0.245 1,620,000 392,000 0.2420 11.74 11.20 11.74 10.80 12.03 32,985 11.884 -0.83%
2002-04-10 0 0.241 0.231 0.244 0.235 0.246 2,000,000 482,750 0.2414 11.84 11.35 11.98 11.54 12.08 40,722 11.855 -0.82%
2002-04-09 0 0.243 0.240 0.250 0.233 0.250 1,420,000 342,620 0.2413 11.93 11.79 12.28 11.44 12.28 28,913 11.850 3.40%
2002-04-08 0 0.235 0.232 0.235 0.230 0.235 495,000 115,075 0.2325 11.54 11.39 11.54 11.30 11.54 10,079 11.418 1.29%
2002-04-04 0 0.232 0.230 0.232 0.221 0.235 1,705,000 389,140 0.2282 11.39 11.30 11.39 10.85 11.54 34,716 11.209 5.45%
2002-04-03 0 0.220 0.210 0.220 0.204 0.220 750,000 156,040 0.2081 10.80 10.31 10.80 10.02 10.80 15,271 10.218 10.00%
2002-04-02 0 0.200 0.198 0.221 0.200 0.223 1,610,000 354,900 0.2204 9.823 9.724 10.85 9.823 10.95 32,781 10.826 -9.09%
2002-03-28 0 0.220 0.220 0.228 0.220 0.221 1,200,000 264,200 0.2202 10.80 10.80 11.20 10.80 10.85 24,433 10.813 0.92%
2002-03-27 0 0.218 0.213 0.218 0.216 0.220 1,235,000 270,370 0.2189 10.71 10.46 10.71 10.61 10.80 25,146 10.752 3.81%
2002-03-26 0 0.220 0.200 0.220 0.212 0.220 800,000 172,800 0.2160 10.31 9.376 10.31 9.939 10.31 17,065 10.126 -3.93%
2002-03-25 0 0.229 - 0.229 - - 0 0 - 10.74 - 10.74 - - 0 - -4.18%
2002-03-22 0 0.239 0.239 0.240 - - 0 0 - 11.20 11.20 11.25 - - 0 - 3.91%
2002-03-21 0 0.230 - 0.230 0.220 0.230 60,000 13,270 0.2212 10.78 - 10.78 10.31 10.78 1,280 10.368 4.55%
2002-03-20 0 0.220 0.213 0.220 0.220 0.220 520,000 114,400 0.2200 10.31 9.986 10.31 10.31 10.31 11,092 10.314 0.46%
2002-03-19 0 0.219 0.219 0.220 0.200 0.227 3,415,000 711,285 0.2083 10.27 10.27 10.31 9.376 10.64 72,845 9.7644 -4.37%
2002-03-18 0 0.229 0.229 - 0.225 0.225 20,000 4,500 0.2250 10.74 10.74 - 10.55 10.55 427 10.548 6.02%
2002-03-15 0 0.216 0.216 0.223 0.215 0.223 730,000 158,910 0.2177 10.13 10.13 10.45 10.08 10.45 15,571 10.205 0.47%
2002-03-14 0 0.215 0.215 0.218 - - 0 0 - 10.08 10.08 10.22 - - 0 - 1.42%
2002-03-13 0 0.212 0.212 - 0.205 0.208 375,000 77,175 0.2058 9.939 9.939 - 9.611 9.751 7,999 9.6480 0.95%
2002-03-12 0 0.210 0.210 - 0.208 0.210 450,000 94,400 0.2098 9.845 9.845 - 9.751 9.845 9,599 9.8345 -3.23%
2002-03-11 0 0.217 0.215 - - - 0 0 - 10.17 10.08 - - - 0 - 0.00%
2002-03-08 0 0.217 - 0.230 0.216 0.220 640,000 139,100 0.2173 10.17 - 10.78 10.13 10.31 13,652 10.189 -5.65%
2002-03-07 0 0.230 - 0.238 - - 0 0 - 10.78 - 11.16 - - 0 - 0.00%
2002-03-06 0 0.230 - 0.238 0.230 0.230 80,000 18,400 0.2300 10.78 - 11.16 10.78 10.78 1,706 10.783 0.44%
2002-03-05 0 0.229 0.229 0.243 0.229 0.232 110,000 25,490 0.2317 10.74 10.74 11.39 10.74 10.88 2,346 10.864 -4.58%
2002-03-04 0 0.240 - 0.240 0.240 0.240 135,000 32,400 0.2400 11.25 - 11.25 11.25 11.25 2,880 11.251 0.42%
2002-03-01 0 0.239 - - 0.239 0.239 30,000 7,170 0.2390 11.20 - - 11.20 11.20 640 11.204 0.00%
2002-02-28 0 0.239 0.239 0.260 0.239 0.260 85,000 20,525 0.2415 11.20 11.20 12.19 11.20 12.19 1,813 11.320 -2.45%
2002-02-27 0 0.245 0.239 0.245 - - 0 0 - 11.49 11.20 11.49 - - 0 - -3.92%
2002-02-26 0 0.255 0.239 0.260 - - 0 0 - 11.95 11.20 12.19 - - 0 - 0.00%
2002-02-25 0 0.255 - 0.265 - - 0 0 - 11.95 - 12.42 - - 0 - 0.00%
2002-02-22 0 0.255 - 0.260 - - 0 0 - 11.95 - 12.19 - - 0 - 0.00%
2002-02-21 0 0.255 - 0.255 - - 0 0 - 11.95 - 11.95 - - 0 - 0.00%
2002-02-20 0 0.255 - 0.270 0.255 0.255 250,000 64,425 0.2577 11.95 - 12.66 11.95 11.95 5,333 12.081 0.00%
2002-02-19 0 0.255 - 0.255 0.255 0.255 20,000 5,100 0.2550 11.95 - 11.95 11.95 11.95 427 11.955 4.08%
2002-02-18 0 0.245 0.235 0.245 0.230 0.245 1,055,000 249,660 0.2366 11.49 11.02 11.49 10.78 11.49 22,504 11.094 4.26%
2002-02-15 0 0.235 - 0.239 - - 0 0 - 11.02 - 11.20 - - 0 - 0.00%
2002-02-11 0 0.235 - 0.240 - - 0 0 - 11.02 - 11.25 - - 0 - 0.00%
2002-02-08 0 0.235 - 0.238 - - 0 0 - 11.02 - 11.16 - - 0 - 0.00%
2002-02-07 0 0.235 - 0.238 0.235 0.235 40,000 9,400 0.2350 11.02 - 11.16 11.02 11.02 853 11.017 -0.84%
2002-02-06 0 0.237 - 0.237 - - 0 0 - 11.11 - 11.11 - - 0 - 0.00%
2002-02-05 0 0.237 - 0.239 - - 0 0 - 11.11 - 11.20 - - 0 - 0.00%
2002-02-04 0 0.237 - 0.237 - - 0 0 - 11.11 - 11.11 - - 0 - 0.00%
2002-02-01 0 0.237 - 0.238 - - 0 0 - 11.11 - 11.16 - - 0 - 0.00%
2002-01-31 0 0.237 - 0.238 - - 0 0 - 11.11 - 11.16 - - 0 - 0.00%
2002-01-30 0 0.237 - 0.237 0.238 0.238 350,000 83,300 0.2380 11.11 - 11.11 11.16 11.16 7,466 11.158 0.42%
2002-01-29 0 0.236 - 0.238 - - 0 0 - 11.06 - 11.16 - - 0 - 0.00%
2002-01-28 0 0.236 - 0.239 - - 0 0 - 11.06 - 11.20 - - 0 - 0.00%
2002-01-25 0 0.236 - 0.238 - - 0 0 - 11.06 - 11.16 - - 0 - 0.00%
2002-01-24 0 0.236 - 0.239 0.236 0.236 110,000 25,960 0.2360 11.06 - 11.20 11.06 11.06 2,346 11.064 0.43%
2002-01-23 0 0.235 - 0.238 - - 0 0 - 11.02 - 11.16 - - 0 - 0.00%
2002-01-22 0 0.235 - 0.239 0.235 0.235 100,000 23,500 0.2350 11.02 - 11.20 11.02 11.02 2,133 11.017 -0.42%
2002-01-21 0 0.236 - 0.236 0.238 0.238 190,000 45,220 0.2380 11.06 - 11.06 11.16 11.16 4,053 11.158 0.43%
2002-01-18 0 0.235 - 0.238 - - 0 0 - 11.02 - 11.16 - - 0 - 0.00%
2002-01-17 0 0.235 0.230 0.237 0.235 0.235 100,000 23,500 0.2350 11.02 10.78 11.11 11.02 11.02 2,133 11.017 -1.26%
2002-01-16 0 0.238 - 0.238 0.240 0.240 125,000 29,960 0.2397 11.16 - 11.16 11.25 11.25 2,666 11.236 -0.83%
2002-01-15 0 0.240 0.232 0.240 - - 0 0 - 11.25 10.88 11.25 - - 0 - 0.00%
2002-01-14 0 0.240 0.230 0.240 0.246 0.246 70,000 17,220 0.2460 11.25 10.78 11.25 11.53 11.53 1,493 11.533 0.84%
2002-01-11 0 0.238 0.230 0.240 - - 10,000 2,400 0.2400 11.16 10.78 11.25 - - 213 11.251 0.00%
2002-01-10 0 0.238 - 0.250 0.238 0.240 50,000 11,950 0.2390 11.16 - 11.72 11.16 11.25 1,067 11.204 -4.80%
2002-01-09 0 0.250 0.236 0.250 0.250 0.250 20,000 5,000 0.2500 11.72 11.06 11.72 11.72 11.72 427 11.720 0.00%
2002-01-08 0 0.250 0.230 0.250 0.250 0.255 250,000 62,900 0.2516 11.72 10.78 11.72 11.72 11.95 5,333 11.795 1.21%
2002-01-07 0 0.247 - 0.248 0.247 0.247 1,000,000 247,000 0.2470 11.58 - 11.63 11.58 11.58 21,331 11.580 2.92%
2002-01-04 0 0.250 0.234 - 0.234 0.250 275,000 66,450 0.2416 11.25 10.53 - 10.53 11.25 6,110 10.875 13.64%
2002-01-03 0 0.220 0.220 0.226 0.220 0.220 200,000 44,000 0.2200 9.901 9.901 10.17 9.901 9.901 4,444 9.9012 4.76%
2002-01-02 0 0.210 0.210 - - - 0 0 - 9.451 9.451 - - - 0 - 0.00%
2001-12-31 0 0.210 0.200 - - - 0 0 - 9.451 9.001 - - - 0 - 0.00%
2001-12-28 0 0.210 - - - - 0 0 - 9.451 - - - - 0 - 0.00%
2001-12-27 0 0.210 - - - - 0 0 - 9.451 - - - - 0 - 0.00%
2001-12-24 0 0.210 - - - - 0 0 - 9.451 - - - - 0 - 0.00%
2001-12-21 0 0.210 0.205 - - - 0 0 - 9.451 9.226 - - - 0 - 0.00%
2001-12-20 0 0.210 0.205 - - - 0 0 - 9.451 9.226 - - - 0 - 0.00%
2001-12-19 0 0.210 0.205 - - - 0 0 - 9.451 9.226 - - - 0 - 0.00%
2001-12-18 0 0.210 0.205 - - - 0 0 - 9.451 9.226 - - - 0 - 0.00%
2001-12-17 0 0.210 0.205 - - - 150,000 30,750 0.2050 9.451 9.226 - - - 3,333 9.2261 0.00%
2001-12-14 0 0.210 - - - - 0 0 - 9.451 - - - - 0 - 0.00%
2001-12-13 0 0.210 0.203 - - - 0 0 - 9.451 9.136 - - - 0 - 0.00%
2001-12-12 0 0.210 0.210 - - - 0 0 - 9.451 9.451 - - - 0 - 0.00%
2001-12-11 0 0.210 - - - - 0 0 - 9.451 - - - - 0 - 0.00%
2001-12-10 0 0.210 0.210 - 0.200 0.203 130,000 26,090 0.2007 9.451 9.451 - 9.001 9.136 2,889 9.0322 0.00%
2001-12-07 0 0.210 0.200 0.210 0.210 0.210 560,000 117,600 0.2100 9.451 9.001 9.451 9.451 9.451 12,443 9.4511 -4.55%
2001-12-06 0 0.220 0.215 - 0.220 0.220 190,000 41,800 0.2200 9.901 9.676 - 9.901 9.901 4,222 9.9012 -4.35%
2001-12-05 0 0.230 - 0.235 - - 0 0 - 10.35 - 10.58 - - 0 - 0.00%
2001-12-04 0 0.230 - - - - 0 0 - 10.35 - - - - 0 - 0.00%
2001-12-03 0 0.230 - 0.230 0.228 0.230 450,000 103,200 0.2293 10.35 - 10.35 10.26 10.35 9,999 10.321 0.88%
2001-11-30 0 0.228 - 0.228 - - 0 0 - 10.26 - 10.26 - - 0 - 0.00%
2001-11-29 0 0.228 - - - - 0 0 - 10.26 - - - - 0 - 0.00%
2001-11-28 0 0.228 0.220 0.228 0.228 0.228 90,000 20,520 0.2280 10.26 9.901 10.26 10.26 10.26 2,000 10.261 0.00%
2001-11-27 0 0.228 0.220 - - - 0 0 - 10.26 9.901 - - - 0 - 0.00%
2001-11-26 0 0.228 - - - - 0 0 - 10.26 - - - - 0 - 0.00%
2001-11-23 0 0.228 - - - - 0 0 - 10.26 - - - - 0 - 0.00%
2001-11-22 0 0.228 0.228 - - - 0 0 - 10.26 10.26 - - - 0 - 0.00%
2001-11-21 0 0.228 0.228 - 0.228 0.228 10,000 2,280 0.2280 10.26 10.26 - 10.26 10.26 222 10.261 0.00%
2001-11-20 0 0.228 0.228 - - - 0 0 - 10.26 10.26 - - - 0 - 0.00%
2001-11-19 0 0.228 0.228 0.235 - - 0 0 - 10.26 10.26 10.58 - - 0 - 0.00%
2001-11-16 0 0.228 - - 0.228 0.228 100,000 22,800 0.2280 10.26 - - 10.26 10.26 2,222 10.261 -0.87%
2001-11-15 0 0.230 0.230 - 0.230 0.230 15,000 3,450 0.2300 10.35 10.35 - 10.35 10.35 333 10.351 -0.86%
2001-11-14 0 0.232 0.225 0.235 - - 0 0 - 10.44 10.13 10.58 - - 0 - 0.00%
2001-11-13 0 0.232 0.225 0.232 0.230 0.233 4,380,000 1,020,000 0.2329 10.44 10.13 10.44 10.35 10.49 97,322 10.481 0.87%
2001-11-12 0 0.230 - 0.230 0.230 0.230 180,000 41,400 0.2300 10.35 - 10.35 10.35 10.35 4,000 10.351 -2.13%
2001-11-09 0 0.235 - 0.240 - - 0 0 - 10.58 - 10.80 - - 0 - 0.00%
2001-11-08 0 0.235 - 0.240 - - 0 0 - 10.58 - 10.80 - - 0 - 0.00%
2001-11-07 0 0.235 0.235 - 0.225 0.235 505,000 115,175 0.2281 10.58 10.58 - 10.13 10.58 11,221 10.264 2.17%
2001-11-06 0 0.230 - 0.230 0.225 0.230 200,000 45,800 0.2290 10.35 - 10.35 10.13 10.35 4,444 10.306 2.68%
2001-11-05 0 0.224 - 0.225 - - 0 0 - 10.08 - 10.13 - - 0 - 0.00%
2001-11-02 0 0.224 - 0.224 - - 0 0 - 10.08 - 10.08 - - 0 - -0.44%
2001-11-01 0 0.225 - 0.228 0.225 0.225 200,000 45,000 0.2250 10.13 - 10.26 10.13 10.13 4,444 10.126 0.00%
2001-10-31 0 0.225 - 0.225 - - 0 0 - 10.13 - 10.13 - - 0 - -3.02%
2001-10-30 0 0.232 - 0.232 - - 50,000 11,500 0.2300 10.44 - 10.44 - - 1,111 10.351 -0.43%
2001-10-29 0 0.233 0.233 - - - 150,000 34,500 0.2300 10.49 10.49 - - - 3,333 10.351 8.37%
2001-10-26 0 0.215 - - - - 0 0 - 9.676 - - - - 0 - 0.00%
2001-10-24 0 0.215 - - - - 0 0 - 9.676 - - - - 0 - 0.00%
2001-10-23 0 0.215 - - - - 0 0 - 9.676 - - - - 0 - 0.00%
2001-10-22 0 0.215 - - - - 0 0 - 9.676 - - - - 0 - 0.00%
2001-10-19 0 0.215 - - - - 0 0 - 9.676 - - - - 0 - 0.00%
2001-10-18 0 0.215 - 0.225 0.215 0.215 200,000 43,000 0.2150 9.676 - 10.13 9.676 9.676 4,444 9.6762 -4.44%
2001-10-17 0 0.225 - 0.220 0.238 0.238 150,000 35,700 0.2380 10.13 - 9.901 10.71 10.71 3,333 10.711 -2.17%
2001-10-16 0 0.230 - 0.230 - - 0 0 - 10.35 - 10.35 - - 0 - -4.17%
2001-10-15 0 0.240 - 0.240 - - 0 0 - 10.80 - 10.80 - - 0 - -4.00%
2001-10-12 0 0.250 - 0.250 - - 0 0 - 11.25 - 11.25 - - 0 - -3.85%
2001-10-11 0 0.260 - 0.260 - - 0 0 - 11.70 - 11.70 - - 0 - 0.00%
2001-10-10 0 0.260 - 0.260 - - 0 0 - 11.70 - 11.70 - - 0 - 0.00%
2001-10-09 0 0.260 - 0.260 0.260 0.260 160,000 41,600 0.2600 11.70 - 11.70 11.70 11.70 3,555 11.701 -3.70%
2001-10-08 0 0.270 - 0.270 - - 0 0 - 12.15 - 12.15 - - 0 - -1.82%
2001-10-05 0 0.275 - 0.275 - - 0 0 - 12.38 - 12.38 - - 0 - -1.79%
2001-10-04 0 0.280 - 0.280 - - 0 0 - 12.60 - 12.60 - - 0 - 0.00%
2001-10-03 0 0.280 - 0.310 0.260 0.280 50,000 13,500 0.2700 12.60 - 13.95 11.70 12.60 1,111 12.151 14.29%
2001-09-28 0 0.245 - 0.245 - - 0 0 - 11.03 - 11.03 - - 0 - -2.00%
2001-09-27 0 0.250 - 0.250 - - 0 0 - 11.25 - 11.25 - - 0 - 0.00%
2001-09-26 0 0.250 0.240 0.255 0.233 0.250 240,000 57,335 0.2389 11.25 10.80 11.48 10.49 11.25 5,333 10.752 6.38%
2001-09-25 0 0.235 - 0.235 0.240 0.240 100,000 24,000 0.2400 10.58 - 10.58 10.80 10.80 2,222 10.801 -4.08%
2001-09-24 0 0.245 - 0.245 - - 0 0 - 11.03 - 11.03 - - 0 - -2.00%
2001-09-21 0 0.250 - 0.250 - - 580,000 150,800 0.2600 11.25 - 11.25 - - 12,887 11.701 -3.85%
2001-09-20 0 0.260 - 0.260 - - 0 0 - 11.70 - 11.70 - - 0 - 0.00%
2001-09-19 0 0.260 - 0.260 - - 0 0 - 11.70 - 11.70 - - 0 - 0.00%
2001-09-18 0 0.260 - 0.270 - - 0 0 - 11.70 - 12.15 - - 0 - 0.00%
2001-09-17 0 0.260 - 0.260 - - 0 0 - 11.70 - 11.70 - - 0 - 0.00%
2001-09-14 0 0.260 - 0.260 - - 0 0 - 11.70 - 11.70 - - 0 - 0.00%
2001-09-13 0 0.260 - 0.260 0.240 0.290 210,000 50,900 0.2424 11.70 - 11.70 10.80 13.05 4,666 10.908 -1.89%
2001-09-12 0 0.265 - 0.270 - - 0 0 - 11.93 - 12.15 - - 0 - 0.00%
2001-09-11 0 0.265 0.246 0.265 - - 0 0 - 11.93 11.07 11.93 - - 0 - 0.00%
2001-09-10 0 0.265 0.245 0.270 0.265 0.265 500,000 132,500 0.2650 11.93 11.03 12.15 11.93 11.93 11,110 11.926 1.92%
2001-09-07 0 0.260 - 0.270 - - 0 0 - 11.70 - 12.15 - - 0 - 0.00%
2001-09-06 0 0.260 0.248 0.260 0.265 0.270 945,000 248,800 0.2633 11.70 11.16 11.70 11.93 12.15 20,997 11.849 -1.89%
2001-09-05 0 0.265 - 0.265 0.265 0.275 140,000 37,550 0.2682 11.93 - 11.93 11.93 12.38 3,111 12.071 -3.64%
2001-09-04 0 0.275 - 0.275 0.280 0.280 30,000 8,400 0.2800 12.38 - 12.38 12.60 12.60 667 12.602 10.00%
2001-09-03 0 0.250 - 0.270 0.250 0.250 200,000 50,000 0.2500 11.25 - 12.15 11.25 11.25 4,444 11.251 -7.41%
2001-08-31 0 0.270 - 0.270 0.260 0.270 600,000 160,250 0.2671 12.15 - 12.15 11.70 12.15 13,332 12.020 -3.57%
2001-08-30 0 0.280 - 0.280 0.280 0.280 20,000 5,600 0.2800 12.60 - 12.60 12.60 12.60 444 12.602 3.70%
2001-08-29 0 0.270 0.270 0.275 0.270 0.280 280,000 77,100 0.2754 12.15 12.15 12.38 12.15 12.60 6,221 12.393 -5.26%
2001-08-28 0 0.285 - 0.295 - - 0 0 - 12.83 - 13.28 - - 0 - 0.00%
2001-08-27 0 0.285 0.270 0.285 0.265 0.285 735,000 199,525 0.2715 12.83 12.15 12.83 11.93 12.83 16,331 12.217 7.55%
2001-08-24 0 0.265 0.265 0.275 0.265 0.275 280,000 76,000 0.2714 11.93 11.93 12.38 11.93 12.38 6,221 12.216 -3.64%
2001-08-23 0 0.275 0.275 0.285 0.275 0.280 260,000 72,550 0.2790 12.38 12.38 12.83 12.38 12.60 5,777 12.558 -1.79%
2001-08-22 0 0.280 - 0.290 - - 0 0 - 12.60 - 13.05 - - 0 - 0.00%
2001-08-21 0 0.280 0.250 0.290 - - 320,000 83,900 0.2622 12.60 11.25 13.05 - - 7,110 11.800 0.00%
2001-08-20 0 0.280 - 0.290 - - 0 0 - 12.60 - 13.05 - - 0 - 0.00%
2001-08-17 0 0.280 0.275 0.300 - - 0 0 - 12.60 12.38 13.50 - - 0 - 0.00%
2001-08-16 0 0.280 0.280 0.300 0.280 0.300 295,000 85,900 0.2912 12.60 12.60 13.50 12.60 13.50 6,555 13.105 -6.67%
2001-08-15 0 0.300 0.285 0.305 0.275 0.300 2,760,000 864,500 0.3132 13.50 12.83 13.73 12.38 13.50 61,326 14.097 1.69%
2001-08-14 0 0.295 0.295 0.300 0.275 0.295 1,030,000 299,550 0.2908 13.28 13.28 13.50 12.38 13.28 22,886 13.089 1.72%
2001-08-13 0 0.290 0.270 0.290 0.280 0.290 130,000 36,500 0.2808 13.05 12.15 13.05 12.60 13.05 2,889 12.636 3.57%
2001-08-10 0 0.280 0.265 0.280 - - 0 0 - 12.60 11.93 12.60 - - 0 - 0.00%
2001-08-09 0 0.280 0.260 0.285 0.270 0.280 205,000 55,900 0.2727 12.60 11.70 12.83 12.15 12.60 4,555 12.272 -1.75%
2001-08-08 0 0.285 0.280 0.285 0.280 0.290 435,000 122,350 0.2813 12.83 12.60 12.83 12.60 13.05 9,665 12.658 1.79%
2001-08-07 0 0.280 0.275 0.280 0.280 0.300 915,000 264,725 0.2893 12.60 12.38 12.60 12.60 13.50 20,331 13.021 -5.08%
2001-08-06 0 0.295 0.295 0.300 0.270 0.290 1,355,000 382,700 0.2824 13.28 13.28 13.50 12.15 13.05 30,107 12.711 0.00%
2001-08-03 0 0.295 0.290 0.295 0.285 0.310 1,890,000 550,800 0.2914 13.28 13.05 13.28 12.83 13.95 41,995 13.116 -4.84%
2001-08-02 0 0.310 0.310 0.315 0.280 0.315 5,270,000 1,537,925 0.2918 13.95 13.95 14.18 12.60 14.18 117,097 13.134 5.08%
2001-08-01 0 0.295 0.290 0.295 0.275 0.295 2,520,000 716,550 0.2843 13.28 13.05 13.28 12.38 13.28 55,993 12.797 5.36%
2001-07-31 0 0.280 0.275 0.280 0.255 0.280 3,050,000 812,000 0.2662 12.60 12.38 12.60 11.48 12.60 67,770 11.982 5.66%
2001-07-30 0 0.265 0.260 0.265 0.250 0.265 1,575,000 404,850 0.2570 11.93 11.70 11.93 11.25 11.93 34,996 11.569 6.00%
2001-07-27 0 0.250 - 0.250 0.250 0.250 320,000 80,000 0.2500 11.25 - 11.25 11.25 11.25 7,110 11.251 0.00%
2001-07-26 0 0.250 0.250 0.255 0.230 0.250 1,510,000 364,425 0.2413 11.25 11.25 11.48 10.35 11.25 33,551 10.862 4.17%
2001-07-24 0 0.240 0.240 0.248 0.237 0.244 340,000 81,765 0.2405 10.80 10.80 11.16 10.67 10.98 7,555 10.823 0.00%
2001-07-23 0 0.240 0.240 0.255 0.240 0.270 955,000 238,120 0.2493 10.80 10.80 11.48 10.80 12.15 21,220 11.222 -5.88%
2001-07-20 0 0.255 0.250 0.255 0.235 0.280 9,845,000 2,523,305 0.2563 11.48 11.25 11.48 10.58 12.60 218,751 11.535 4.08%
2001-07-19 0 0.245 0.240 0.245 0.210 0.255 12,000,000 2,849,625 0.2375 11.03 10.80 11.03 9.451 11.48 266,634 10.687 -12.50%
2001-07-18 0 0.280 0.275 0.280 0.265 0.450 42,575,000 13,754,525 0.3231 12.60 12.38 12.60 11.93 20.25 945,996 14.540

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