Media Asia Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08075  2001-05-31  2023-02-22  2023-03-21
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
2023-03-20 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-02-22 0 0.250 0.250 0.265 0.245 0.300 548,795 148,988 0.2715 0.250 0.250 0.265 0.245 0.300 548,795 0.2715 -5.66%
2023-02-21 0 0.265 0.245 0.265 0.240 0.285 304,739 78,153 0.2565 0.265 0.245 0.265 0.240 0.285 304,739 0.2565 6.00%
2023-02-20 0 0.250 0.250 0.260 0.235 0.265 304,100 75,048 0.2468 0.250 0.250 0.260 0.235 0.265 304,100 0.2468 6.38%
2023-02-17 0 0.235 0.235 0.242 0.235 0.300 329,700 84,745 0.2570 0.235 0.235 0.242 0.235 0.300 329,700 0.2570 -5.62%
2023-02-16 0 0.249 0.235 0.255 0.228 0.260 169,180 40,757 0.2409 0.249 0.235 0.255 0.228 0.260 169,180 0.2409 3.32%
2023-02-15 0 0.241 0.233 0.241 0.221 0.242 193,500 45,757 0.2365 0.241 0.233 0.241 0.221 0.242 193,500 0.2365 -3.60%
2023-02-14 0 0.250 0.250 0.260 0.245 0.260 125,200 31,796 0.2540 0.250 0.250 0.260 0.245 0.260 125,200 0.2540 -1.96%
2023-02-13 0 0.255 0.246 0.275 - - 0 0 - 0.255 0.246 0.275 - - 0 - 0.00%
2023-02-10 0 0.255 0.250 0.280 - - 0 0 - 0.255 0.250 0.280 - - 0 - 0.00%
2023-02-09 0 0.255 0.250 0.285 0.255 0.265 25,830 6,713 0.2599 0.255 0.250 0.285 0.255 0.265 25,830 0.2599 -5.56%
2023-02-08 0 0.270 0.270 0.295 - - 110 27 0.2455 0.270 0.270 0.295 - - 110 0.2455 0.00%
2023-02-07 0 0.270 0.275 0.290 0.265 0.315 239,200 66,100 0.2763 0.270 0.275 0.290 0.265 0.315 239,200 0.2763 -5.26%
2023-02-06 0 0.285 0.280 0.360 0.280 0.285 96,000 27,120 0.2825 0.285 0.280 0.360 0.280 0.285 96,000 0.2825 5.56%
2023-02-03 0 0.270 0.255 0.290 0.270 0.275 25,500 6,913 0.2711 0.270 0.255 0.290 0.270 0.275 25,500 0.2711 0.00%
2023-02-02 0 0.270 0.265 0.295 0.244 0.325 69,200 19,176 0.2771 0.270 0.265 0.295 0.244 0.325 69,200 0.2771 -5.26%
2023-02-01 0 0.285 0.280 0.285 0.280 0.330 84,000 25,380 0.3021 0.285 0.280 0.285 0.280 0.330 84,000 0.3021 1.79%
2023-01-31 0 0.280 0.255 0.280 - - 3,600 900 0.2500 0.280 0.255 0.280 - - 3,600 0.2500 -6.67%
2023-01-30 0 0.300 0.270 0.300 - - 550 136 0.2473 0.300 0.270 0.300 - - 550 0.2473 0.00%
2023-01-27 0 0.300 0.250 0.330 - - 0 0 - 0.300 0.250 0.330 - - 0 - 0.00%
2023-01-26 0 0.300 - 0.330 - - 0 0 - 0.300 - 0.330 - - 0 - 0.00%
2023-01-20 0 0.300 0.255 0.330 - - 0 0 - 0.300 0.255 0.330 - - 0 - 0.00%
2023-01-19 0 0.300 0.250 0.330 - - 0 0 - 0.300 0.250 0.330 - - 0 - 0.00%
2023-01-18 0 0.300 0.250 0.330 - - 0 0 - 0.300 0.250 0.330 - - 0 - 0.00%
2023-01-17 0 0.300 0.247 0.330 - - 0 0 - 0.300 0.247 0.330 - - 0 - 0.00%
2023-01-16 0 0.300 0.246 0.330 - - 820 236 0.2878 0.300 0.246 0.330 - - 820 0.2878 0.00%
2023-01-13 0 0.300 0.250 0.330 - - 0 0 - 0.300 0.250 0.330 - - 0 - 0.00%
2023-01-12 0 0.300 0.255 0.330 0.300 0.300 120,000 36,000 0.3000 0.300 0.255 0.330 0.300 0.300 120,000 0.3000 0.00%
2023-01-11 0 0.300 0.255 0.330 - - 0 0 - 0.300 0.255 0.330 - - 0 - 0.00%
2023-01-10 0 0.300 0.300 0.330 - - 0 0 - 0.300 0.300 0.330 - - 0 - 0.00%
2023-01-09 0 0.300 0.255 0.330 - - 0 0 - 0.300 0.255 0.330 - - 0 - 0.00%
2023-01-06 0 0.300 0.246 0.330 - - 0 0 - 0.300 0.246 0.330 - - 0 - 0.00%
2023-01-05 0 0.300 - 0.330 - - 0 0 - 0.300 - 0.330 - - 0 - 0.00%
2023-01-04 0 0.300 0.250 0.355 - - 0 0 - 0.300 0.250 0.355 - - 0 - 0.00%
2023-01-03 0 0.300 0.246 0.365 - - 0 0 - 0.300 0.246 0.365 - - 0 - 0.00%
2022-12-30 0 0.300 0.250 0.365 - - 0 0 - 0.300 0.250 0.365 - - 0 - 0.00%
2022-12-29 0 0.300 - 0.365 - - 0 0 - 0.300 - 0.365 - - 0 - 0.00%
2022-12-28 0 0.300 0.250 0.365 - - 0 0 - 0.300 0.250 0.365 - - 0 - 0.00%
2022-12-23 0 0.300 - 0.365 - - 0 0 - 0.300 - 0.365 - - 0 - 0.00%
2022-12-22 0 0.300 - 0.365 - - 0 0 - 0.300 - 0.365 - - 0 - 0.00%
2022-12-21 0 0.300 0.212 0.365 - - 3,240 671 0.2071 0.300 0.212 0.365 - - 3,240 0.2071 0.00%
2022-12-20 0 0.300 - 0.365 - - 1,000 300 0.3000 0.300 - 0.365 - - 1,000 0.3000 0.00%
2022-12-19 0 0.300 0.250 0.360 - - 0 0 - 0.300 0.250 0.360 - - 0 - 0.00%
2022-12-16 0 0.300 0.255 0.300 - - 1,000 280 0.2800 0.300 0.255 0.300 - - 1,000 0.2800 0.00%
2022-12-15 0 0.300 0.250 0.365 - - 500 120 0.2400 0.300 0.250 0.365 - - 500 0.2400 0.00%
2022-12-14 0 0.300 0.250 0.365 - - 0 0 - 0.300 0.250 0.365 - - 0 - 0.00%
2022-12-13 0 0.300 0.280 0.365 0.300 0.300 13,200 3,918 0.2968 0.300 0.280 0.365 0.300 0.300 13,200 0.2968 0.00%
2022-12-12 0 0.300 0.280 0.365 - - 0 0 - 0.300 0.280 0.365 - - 0 - 0.00%
2022-12-09 0 0.300 0.280 0.365 - - 0 0 - 0.300 0.280 0.365 - - 0 - 0.00%
2022-12-08 0 0.300 0.280 0.365 - - 0 0 - 0.300 0.280 0.365 - - 0 - 0.00%
2022-12-07 0 0.300 0.280 0.380 - - 0 0 - 0.300 0.280 0.380 - - 0 - 0.00%
2022-12-06 0 0.300 0.295 0.370 0.280 0.300 24,000 6,960 0.2900 0.300 0.295 0.370 0.280 0.300 24,000 0.2900 -9.09%
2022-12-05 0 0.330 0.275 0.345 - - 0 0 - 0.330 0.275 0.345 - - 0 - 0.00%
2022-12-02 0 0.330 0.275 0.345 - - 850 221 0.2600 0.330 0.275 0.345 - - 850 0.2600 0.00%
2022-12-01 0 0.330 0.330 0.345 0.330 0.330 96,000 31,680 0.3300 0.330 0.330 0.345 0.330 0.330 96,000 0.3300 0.00%
2022-11-30 0 0.330 0.275 0.330 0.330 0.330 60,000 19,800 0.3300 0.330 0.275 0.330 0.330 0.330 60,000 0.3300 -5.71%
2022-11-29 0 0.350 0.255 0.430 - - 300 70 0.2333 0.350 0.255 0.430 - - 300 0.2333 0.00%
2022-11-28 0 0.350 0.260 0.430 - - 0 0 - 0.350 0.260 0.430 - - 0 - 0.00%
2022-11-25 0 0.350 0.255 0.400 - - 0 0 - 0.350 0.255 0.400 - - 0 - 0.00%
2022-11-24 0 0.350 0.260 0.450 - - 0 0 - 0.350 0.260 0.450 - - 0 - 0.00%
2022-11-23 0 0.350 0.255 0.350 - - 0 0 - 0.350 0.255 0.350 - - 0 - 0.00%
2022-11-22 0 0.350 0.255 0.400 - - 0 0 - 0.350 0.255 0.400 - - 0 - 0.00%
2022-11-21 0 0.350 0.255 0.380 - - 0 0 - 0.350 0.255 0.380 - - 0 - 0.00%
2022-11-18 0 0.350 0.255 0.380 - - 0 0 - 0.350 0.255 0.380 - - 0 - 0.00%
2022-11-17 0 0.350 0.255 0.380 - - 0 0 - 0.350 0.255 0.380 - - 0 - 0.00%
2022-11-16 0 0.350 0.270 0.420 - - 0 0 - 0.350 0.270 0.420 - - 0 - 0.00%
2022-11-15 0 0.350 0.260 0.400 - - 0 0 - 0.350 0.260 0.400 - - 0 - 0.00%
2022-11-14 0 0.350 0.255 0.450 0.350 0.350 12,000 4,200 0.3500 0.350 0.255 0.450 0.350 0.350 12,000 0.3500 4.48%
2022-11-11 0 0.335 0.280 0.425 - - 0 0 - 0.335 0.280 0.425 - - 0 - 0.00%
2022-11-10 0 0.335 0.260 0.350 - - 0 0 - 0.335 0.260 0.350 - - 0 - 0.00%
2022-11-09 0 0.335 0.270 0.450 - - 0 0 - 0.335 0.270 0.450 - - 0 - 0.00%
2022-11-08 0 0.335 0.260 0.425 - - 0 0 - 0.335 0.260 0.425 - - 0 - 0.00%
2022-11-07 0 0.335 0.305 0.460 0.335 0.600 336,000 145,440 0.4329 0.335 0.305 0.460 0.335 0.600 336,000 0.4329 11.67%
2022-11-04 0 0.300 0.260 0.370 0.295 0.300 60,000 17,940 0.2990 0.300 0.260 0.370 0.295 0.300 60,000 0.2990 0.00%
2022-11-03 0 0.300 0.260 0.370 - - 0 0 - 0.300 0.260 0.370 - - 0 - 0.00%
2022-11-02 0 0.300 0.260 0.370 - - 0 0 - 0.300 0.260 0.370 - - 0 - 0.00%
2022-11-01 0 0.300 0.265 0.370 - - 0 0 - 0.300 0.265 0.370 - - 0 - 0.00%
2022-10-31 0 0.300 0.265 0.370 0.265 0.300 24,000 6,780 0.2825 0.300 0.265 0.370 0.265 0.300 24,000 0.2825 -3.23%
2022-10-28 0 0.310 0.265 0.370 - - 0 0 - 0.310 0.265 0.370 - - 0 - 0.00%
2022-10-27 0 0.310 0.270 0.370 - - 0 0 - 0.310 0.270 0.370 - - 0 - 0.00%
2022-10-26 0 0.310 0.270 0.370 - - 0 0 - 0.310 0.270 0.370 - - 0 - 0.00%
2022-10-25 0 0.310 0.270 0.370 - - 0 0 - 0.310 0.270 0.370 - - 0 - 0.00%
2022-10-24 0 0.310 0.280 0.360 - - 50 13 0.2600 0.310 0.280 0.360 - - 50 0.2600 0.00%
2022-10-21 0 0.310 0.270 0.370 - - 0 0 - 0.310 0.270 0.370 - - 0 - 0.00%
2022-10-20 0 0.310 0.280 0.370 - - 2,000 520 0.2600 0.310 0.280 0.370 - - 2,000 0.2600 0.00%
2022-10-19 0 0.310 0.270 0.370 - - 0 0 - 0.310 0.270 0.370 - - 0 - 0.00%
2022-10-18 0 0.310 0.270 0.370 - - 0 0 - 0.310 0.270 0.370 - - 0 - 0.00%
2022-10-17 0 0.310 0.270 0.360 - - 0 0 - 0.310 0.270 0.360 - - 0 - 0.00%
2022-10-14 0 0.310 0.295 0.370 - - 0 0 - 0.310 0.295 0.370 - - 0 - 0.00%
2022-10-13 0 0.310 0.270 0.370 - - 0 0 - 0.310 0.270 0.370 - - 0 - 0.00%
2022-10-12 0 0.310 0.270 0.370 - - 0 0 - 0.310 0.270 0.370 - - 0 - 0.00%
2022-10-11 0 0.310 0.265 0.370 0.310 0.310 12,000 3,720 0.3100 0.310 0.265 0.370 0.310 0.310 12,000 0.3100 -6.06%
2022-10-10 0 0.330 0.310 0.495 0.305 0.330 24,000 7,620 0.3175 0.330 0.310 0.495 0.305 0.330 24,000 0.3175 -20.48%
2022-10-07 0 0.415 - 0.495 - - 0 0 - 0.415 - 0.495 - - 0 - 0.00%
2022-10-06 0 0.415 0.315 0.495 - - 0 0 - 0.415 0.315 0.495 - - 0 - 0.00%
2022-10-05 0 0.415 0.305 0.495 - - 1,980 594 0.3000 0.415 0.305 0.495 - - 1,980 0.3000 0.00%
2022-10-03 0 0.415 - 0.495 - - 0 0 - 0.415 - 0.495 - - 0 - 0.00%
2022-09-30 0 0.415 - 0.495 - - 400 116 0.2900 0.415 - 0.495 - - 400 0.2900 0.00%
2022-09-29 0 0.415 - 0.495 - - 0 0 - 0.415 - 0.495 - - 0 - 0.00%
2022-09-28 0 0.415 0.255 0.495 - - 0 0 - 0.415 0.255 0.495 - - 0 - 0.00%
2022-09-27 0 0.415 - 0.495 - - 0 0 - 0.415 - 0.495 - - 0 - 0.00%
2022-09-26 0 0.415 0.315 0.490 - - 0 0 - 0.415 0.315 0.490 - - 0 - 0.00%
2022-09-23 0 0.415 0.315 0.495 - - 0 0 - 0.415 0.315 0.495 - - 0 - 0.00%
2022-09-22 0 0.415 - 0.440 - - 0 0 - 0.415 - 0.440 - - 0 - 0.00%
2022-09-21 0 0.415 0.340 0.440 0.415 0.415 22,200 8,244 0.3714 0.415 0.340 0.440 0.415 0.415 22,200 0.3714 -5.68%
2022-09-20 0 0.440 - 0.440 - - 0 0 - 0.440 - 0.440 - - 0 - 0.00%
2022-09-19 0 0.440 0.325 0.440 - - 0 0 - 0.440 0.325 0.440 - - 0 - -1.12%
2022-09-16 0 0.445 0.445 0.495 - - 0 0 - 0.445 0.445 0.495 - - 0 - 0.00%
2022-09-15 0 0.445 0.430 0.490 0.435 0.490 80,800 37,544 0.4647 0.445 0.430 0.490 0.435 0.490 80,800 0.4647 -19.09%
2022-09-14 0 0.550 - 0.580 - - 0 0 - 0.550 - 0.580 - - 0 - 0.00%
2022-09-13 0 0.550 - 0.580 - - 0 0 - 0.550 - 0.580 - - 0 - 0.00%
2022-09-09 0 0.550 - 0.600 - - 0 0 - 0.550 - 0.600 - - 0 - 0.00%
2022-09-08 0 0.550 - 0.600 - - 0 0 - 0.550 - 0.600 - - 0 - 0.00%
2022-09-07 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
2022-09-06 0 0.550 0.260 0.600 - - 0 0 - 0.550 0.260 0.600 - - 0 - 0.00%
2022-09-05 0 0.550 - 0.600 - - 0 0 - 0.550 - 0.600 - - 0 - 0.00%
2022-09-02 0 0.550 0.385 0.600 0.550 0.550 22,000 11,800 0.5364 0.550 0.385 0.600 0.550 0.550 22,000 0.5364 -1.79%
2022-09-01 0 0.560 0.550 0.600 - - 0 0 - 0.560 0.550 0.600 - - 0 - 0.00%
2022-08-31 0 0.560 0.550 0.600 - - 0 0 - 0.560 0.550 0.600 - - 0 - 0.00%
2022-08-30 0 0.560 0.550 0.610 - - 0 0 - 0.560 0.550 0.610 - - 0 - 0.00%
2022-08-29 0 0.560 0.550 0.610 - - 3,200 1,664 0.5200 0.560 0.550 0.610 - - 3,200 0.5200 0.00%
2022-08-26 0 0.560 0.560 0.610 - - 0 0 - 0.560 0.560 0.610 - - 0 - 1.82%
2022-08-25 0 0.550 0.550 0.610 - - 0 0 - 0.550 0.550 0.610 - - 0 - 0.00%
2022-08-24 0 0.550 0.550 0.610 - - 0 0 - 0.550 0.550 0.610 - - 0 - 0.00%
2022-08-23 0 0.550 0.550 0.610 - - 250 130 0.5200 0.550 0.550 0.610 - - 250 0.5200 0.00%
2022-08-22 0 0.550 0.550 - 0.550 0.550 16,000 8,720 0.5450 0.550 0.550 - 0.550 0.550 16,000 0.5450 -11.29%
2022-08-19 0 0.620 0.550 0.800 - - 0 0 - 0.620 0.550 0.800 - - 0 - 0.00%
2022-08-18 0 0.620 0.550 - - - 0 0 - 0.620 0.550 - - - 0 - 0.00%
2022-08-17 0 0.620 0.550 - - - 6,750 3,577 0.5299 0.620 0.550 - - - 6,750 0.5299 0.00%
2022-08-16 0 0.620 0.550 0.680 - - 0 0 - 0.620 0.550 0.680 - - 0 - 0.00%
2022-08-15 0 0.620 0.550 0.680 - - 0 0 - 0.620 0.550 0.680 - - 0 - 0.00%
2022-08-12 0 0.620 0.550 0.680 - - 0 0 - 0.620 0.550 0.680 - - 0 - 0.00%
2022-08-11 0 0.620 0.550 0.680 - - 0 0 - 0.620 0.550 0.680 - - 0 - 0.00%
2022-08-10 0 0.620 0.550 0.680 - - 0 0 - 0.620 0.550 0.680 - - 0 - 0.00%
2022-08-09 0 0.620 0.550 0.680 - - 0 0 - 0.620 0.550 0.680 - - 0 - 0.00%
2022-08-08 0 0.620 0.550 0.680 - - 0 0 - 0.620 0.550 0.680 - - 0 - 0.00%
2022-08-05 0 0.620 0.560 - - - 0 0 - 0.620 0.560 - - - 0 - 0.00%
2022-08-04 0 0.620 0.550 - - - 0 0 - 0.620 0.550 - - - 0 - 0.00%
2022-08-03 0 0.620 0.550 - - - 0 0 - 0.620 0.550 - - - 0 - 0.00%
2022-08-02 0 0.620 0.550 - - - 0 0 - 0.620 0.550 - - - 0 - 0.00%
2022-08-01 0 0.620 0.550 0.830 - - 0 0 - 0.620 0.550 0.830 - - 0 - 0.00%
2022-07-29 0 0.620 0.550 0.690 - - 0 0 - 0.620 0.550 0.690 - - 0 - 0.00%
2022-07-28 0 0.620 0.560 0.620 0.620 0.620 12,000 7,440 0.6200 0.620 0.560 0.620 0.620 0.620 12,000 0.6200 0.00%
2022-07-27 0 0.620 0.550 0.620 0.620 0.620 12,000 7,440 0.6200 0.620 0.550 0.620 0.620 0.620 12,000 0.6200 -8.82%
2022-07-26 0 0.680 0.630 0.680 0.650 0.870 173,600 118,968 0.6853 0.680 0.630 0.680 0.650 0.870 173,600 0.6853 15.25%
2022-07-25 0 0.590 0.590 - - - 751 405 0.5393 0.590 0.590 - - - 751 0.5393 3.51%
2022-07-22 0 0.570 0.550 - - - 2,000 1,040 0.5200 0.570 0.550 - - - 2,000 0.5200 0.00%
2022-07-21 0 0.570 0.550 - - - 0 0 - 0.570 0.550 - - - 0 - 0.00%
2022-07-20 0 0.570 0.550 0.770 - - 6,000 3,240 0.5400 0.570 0.550 0.770 - - 6,000 0.5400 0.00%
2022-07-19 0 0.570 0.550 0.770 - - 0 0 - 0.570 0.550 0.770 - - 0 - 0.00%
2022-07-18 0 0.570 0.550 0.770 0.570 0.570 12,000 6,840 0.5700 0.570 0.550 0.770 0.570 0.570 12,000 0.5700 0.00%
2022-07-15 0 0.570 0.550 0.770 - - 0 0 - 0.570 0.550 0.770 - - 0 - 0.00%
2022-07-14 0 0.570 0.550 - - - 0 0 - 0.570 0.550 - - - 0 - 0.00%
2022-07-13 0 0.570 0.550 - - - 880 457 0.5193 0.570 0.550 - - - 880 0.5193 0.00%
2022-07-12 0 0.570 0.550 - - - 0 0 - 0.570 0.550 - - - 0 - 0.00%
2022-07-11 0 0.570 0.550 - - - 0 0 - 0.570 0.550 - - - 0 - 0.00%
2022-07-08 0 0.570 0.550 0.700 - - 0 0 - 0.570 0.550 0.700 - - 0 - 0.00%
2022-07-07 0 0.570 0.570 0.700 - - 0 0 - 0.570 0.570 0.700 - - 0 - 0.00%
2022-07-06 0 0.570 0.550 0.700 - - 0 0 - 0.570 0.550 0.700 - - 0 - 0.00%
2022-07-05 0 0.570 0.550 0.700 - - 0 0 - 0.570 0.550 0.700 - - 0 - 0.00%
2022-07-04 0 0.570 - 0.700 - - 0 0 - 0.570 - 0.700 - - 0 - 0.00%
2022-06-30 0 0.570 - 0.700 - - 0 0 - 0.570 - 0.700 - - 0 - 0.00%
2022-06-29 0 0.570 - 0.620 - - 0 0 - 0.570 - 0.620 - - 0 - 0.00%
2022-06-28 0 0.570 0.550 0.600 0.570 0.570 123,600 70,128 0.5674 0.570 0.550 0.600 0.570 0.570 123,600 0.5674 0.00%
2022-06-27 0 0.570 0.380 0.570 0.570 0.570 36,000 20,520 0.5700 0.570 0.380 0.570 0.570 0.570 36,000 0.5700 1.79%
2022-06-24 0 0.560 0.560 0.690 0.560 0.560 24,000 13,440 0.5600 0.560 0.560 0.690 0.560 0.560 24,000 0.5600 3.70%
2022-06-23 0 0.540 0.530 0.660 0.540 0.560 27,945 15,211 0.5443 0.540 0.530 0.660 0.540 0.560 27,945 0.5443 -21.74%
2022-06-22 0 0.690 0.510 0.690 - - 0 0 - 0.690 0.510 0.690 - - 0 - -1.43%
2022-06-21 0 0.700 0.510 0.720 0.700 0.700 60,000 42,000 0.7000 0.700 0.510 0.720 0.700 0.700 60,000 0.7000 -5.41%
2022-06-20 0 0.740 0.600 0.740 0.600 0.780 51,000 35,775 0.7015 0.740 0.600 0.740 0.600 0.780 51,000 0.7015 34.55%
2022-06-17 0 0.550 0.530 0.590 0.385 0.650 216,000 117,420 0.5436 0.550 0.530 0.590 0.385 0.650 216,000 0.5436 -15.38%
2022-06-16 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
2022-06-15 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
2022-06-14 0 0.650 - 0.780 - - 0 0 - 0.650 - 0.780 - - 0 - 0.00%
2022-06-13 0 0.650 - 0.780 - - 0 0 - 0.650 - 0.780 - - 0 - 0.00%
2022-06-10 0 0.650 - 0.730 - - 0 0 - 0.650 - 0.730 - - 0 - 0.00%
2022-06-09 0 0.650 - 0.720 - - 0 0 - 0.650 - 0.720 - - 0 - 0.00%
2022-06-08 0 0.650 - 0.750 - - 0 0 - 0.650 - 0.750 - - 0 - 0.00%
2022-06-07 0 0.650 - 0.750 - - 0 0 - 0.650 - 0.750 - - 0 - 0.00%
2022-06-06 0 0.650 - 0.990 - - 0 0 - 0.650 - 0.990 - - 0 - 0.00%
2022-06-02 0 0.650 - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-06-01 0 0.650 - 0.880 - - 530 286 0.5396 0.650 - 0.880 - - 530 0.5396 0.00%
2022-05-31 0 0.650 - 0.750 - - 200 20 0.1000 0.650 - 0.750 - - 200 0.1000 0.00%
2022-05-30 0 0.650 0.600 0.680 - - 4,400 2,508 0.5700 0.650 0.600 0.680 - - 4,400 0.5700 0.00%
2022-05-27 0 0.650 - 0.830 - - 0 0 - 0.650 - 0.830 - - 0 - 0.00%
2022-05-26 0 0.650 - 0.850 - - 0 0 - 0.650 - 0.850 - - 0 - 0.00%
2022-05-25 0 0.650 - 0.810 - - 0 0 - 0.650 - 0.810 - - 0 - 0.00%
2022-05-24 0 0.650 - 0.900 - - 0 0 - 0.650 - 0.900 - - 0 - 0.00%
2022-05-23 0 0.650 - 0.880 - - 0 0 - 0.650 - 0.880 - - 0 - 0.00%
2022-05-20 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
2022-05-19 0 0.650 - 0.860 - - 0 0 - 0.650 - 0.860 - - 0 - 0.00%
2022-05-18 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
2022-05-17 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
2022-05-16 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
2022-05-13 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
2022-05-12 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - -4.41%
2022-05-11 0 0.680 0.550 0.680 - - 0 0 - 0.680 0.550 0.680 - - 0 - 0.00%
2022-05-10 0 0.680 0.550 0.680 - - 0 0 - 0.680 0.550 0.680 - - 0 - -1.45%
2022-05-06 0 0.690 0.510 0.690 - - 0 0 - 0.690 0.510 0.690 - - 0 - -1.43%
2022-05-05 0 0.700 0.600 0.790 - - 0 0 - 0.700 0.600 0.790 - - 0 - 0.00%
2022-05-04 0 0.700 0.600 0.750 0.485 1.190 1,020,000 775,200 0.7600 0.700 0.600 0.750 0.485 1.190 1,020,000 0.7600 32.08%
2022-05-03 0 0.530 0.510 0.550 0.490 0.560 132,000 65,520 0.4964 0.530 0.510 0.550 0.490 0.560 132,000 0.4964 -5.36%
2022-04-29 0 0.560 0.405 0.560 0.560 0.560 16,800 9,312 0.5543 0.560 0.405 0.560 0.560 0.560 16,800 0.5543 -9.68%
2022-04-28 0 0.620 0.560 0.620 - - 200 108 0.5400 0.620 0.560 0.620 - - 200 0.5400 -1.59%
2022-04-27 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - -3.08%
2022-04-26 0 0.650 0.560 0.650 - - 0 0 - 0.650 0.560 0.650 - - 0 - -2.99%
2022-04-25 0 0.670 0.560 0.670 - - 20 10 0.5000 0.670 0.560 0.670 - - 20 0.5000 -2.90%
2022-04-22 0 0.690 0.560 0.690 0.690 0.690 12,000 8,280 0.6900 0.690 0.560 0.690 0.690 0.690 12,000 0.6900 -2.82%
2022-04-21 0 0.710 0.690 0.710 - - 0 0 - 0.710 0.690 0.710 - - 0 - -6.58%
2022-04-20 0 0.760 0.690 0.760 - - 0 0 - 0.760 0.690 0.760 - - 0 - -8.43%
2022-04-19 0 0.830 0.680 1.000 - - 0 0 - 0.830 0.680 1.000 - - 0 - 0.00%
2022-04-14 0 0.830 0.680 0.880 - - 0 0 - 0.830 0.680 0.880 - - 0 - 0.00%
2022-04-13 0 0.830 0.680 0.880 - - 0 0 - 0.830 0.680 0.880 - - 0 - 0.00%
2022-04-12 0 0.830 0.680 0.880 - - 0 0 - 0.830 0.680 0.880 - - 0 - 0.00%
2022-04-11 0 0.830 0.680 0.850 - - 0 0 - 0.830 0.680 0.850 - - 0 - 0.00%
2022-04-08 0 0.830 0.700 0.830 0.830 0.830 12,000 9,960 0.8300 0.830 0.700 0.830 0.830 0.830 12,000 0.8300 0.00%
2022-04-07 0 0.830 0.680 0.850 - - 0 0 - 0.830 0.680 0.850 - - 0 - 0.00%
2022-04-06 0 0.830 0.680 0.850 0.830 0.830 36,000 29,880 0.8300 0.830 0.680 0.850 0.830 0.830 36,000 0.8300 5.06%
2022-04-04 0 0.790 0.680 0.850 - - 0 0 - 0.790 0.680 0.850 - - 0 - 0.00%
2022-04-01 0 0.790 0.680 0.850 - - 0 0 - 0.790 0.680 0.850 - - 0 - 0.00%
2022-03-31 0 0.790 0.680 0.810 0.790 1.080 231,398 211,854 0.9155 0.790 0.680 0.810 0.790 1.080 231,398 0.9155 -2.47%
2022-03-30 0 0.810 0.680 0.850 - - 0 0 - 0.810 0.680 0.850 - - 0 - 0.00%
2022-03-29 0 0.810 0.690 0.810 - - 0 0 - 0.810 0.690 0.810 - - 0 - 0.00%
2022-03-28 0 0.810 0.680 0.850 - - 0 0 - 0.810 0.680 0.850 - - 0 - 0.00%
2022-03-25 0 0.810 0.810 0.860 - - 65 50 0.7692 0.810 0.810 0.860 - - 65 0.7692 8.00%
2022-03-24 0 0.750 - 0.870 - - 0 0 - 0.750 - 0.870 - - 0 - 0.00%
2022-03-23 0 0.750 0.700 0.890 0.750 0.750 22,084 16,248 0.7357 0.750 0.700 0.890 0.750 0.750 22,084 0.7357 -9.64%
2022-03-22 0 0.830 - 0.900 - - 12,000 9,960 0.8300 0.830 - 0.900 - - 12,000 0.8300 0.00%
2022-03-21 0 0.830 - 0.830 - - 0 0 - 0.830 - 0.830 - - 0 - 0.00%
2022-03-18 0 0.830 - 0.830 - - 0 0 - 0.830 - 0.830 - - 0 - 0.00%
2022-03-17 0 0.830 - 0.840 - - 0 0 - 0.830 - 0.840 - - 0 - 0.00%
2022-03-16 0 0.830 - 0.850 - - 0 0 - 0.830 - 0.850 - - 0 - 0.00%
2022-03-15 0 0.830 - 0.830 - - 0 0 - 0.830 - 0.830 - - 0 - -1.19%
2022-03-14 0 0.840 - 0.840 - - 0 0 - 0.840 - 0.840 - - 0 - -1.18%
2022-03-11 0 0.850 - 0.850 - - 0 0 - 0.850 - 0.850 - - 0 - 0.00%
2022-03-10 0 0.850 - 0.970 - - 0 0 - 0.850 - 0.970 - - 0 - 0.00%
2022-03-09 0 0.850 - 0.950 - - 0 0 - 0.850 - 0.950 - - 0 - 0.00%
2022-03-08 0 0.850 - 0.910 - - 0 0 - 0.850 - 0.910 - - 0 - 0.00%
2022-03-07 0 0.850 - 1.130 - - 0 0 - 0.850 - 1.130 - - 0 - 0.00%
2022-03-04 0 0.850 - 1.150 - - 0 0 - 0.850 - 1.150 - - 0 - 0.00%
2022-03-03 0 0.850 - 1.090 - - 0 0 - 0.850 - 1.090 - - 0 - 0.00%
2022-03-02 0 0.850 - 1.090 - - 0 0 - 0.850 - 1.090 - - 0 - 0.00%
2022-03-01 0 0.850 - - - - 0 0 - 0.850 - - - - 0 - 0.00%
2022-02-28 0 0.850 - 0.850 - - 0 0 - 0.850 - 0.850 - - 0 - -1.16%
2022-02-25 0 0.860 - 0.860 - - 0 0 - 0.860 - 0.860 - - 0 - 0.00%
2022-02-24 0 0.860 0.820 0.990 0.860 0.920 72,000 62,760 0.8717 0.860 0.820 0.990 0.860 0.920 72,000 0.8717 -13.13%
2022-02-23 0 0.990 0.960 0.990 - - 0 0 - 0.990 0.960 0.990 - - 0 - 0.00%
2022-02-22 0 0.990 0.920 0.990 - - 0 0 - 0.990 0.920 0.990 - - 0 - 0.00%
2022-02-21 0 0.990 0.930 0.990 - - 0 0 - 0.990 0.930 0.990 - - 0 - 0.00%
2022-02-18 0 0.990 0.930 0.990 0.990 0.990 48,000 47,520 0.9900 0.990 0.930 0.990 0.990 0.990 48,000 0.9900 1.02%
2022-02-17 0 0.980 0.930 1.170 - - 0 0 - 0.980 0.930 1.170 - - 0 - 0.00%
2022-02-16 0 0.980 0.960 1.170 - - 0 0 - 0.980 0.960 1.170 - - 0 - 0.00%
2022-02-15 0 0.980 0.960 1.190 - - 0 0 - 0.980 0.960 1.190 - - 0 - 0.00%
2022-02-14 0 0.980 0.960 1.170 - - 3,200 2,976 0.9300 0.980 0.960 1.170 - - 3,200 0.9300 0.00%
2022-02-11 0 0.980 0.960 1.090 - - 0 0 - 0.980 0.960 1.090 - - 0 - 0.00%
2022-02-10 0 0.980 0.960 1.110 - - 0 0 - 0.980 0.960 1.110 - - 0 - 0.00%
2022-02-09 0 0.980 0.960 1.100 0.960 0.980 82,400 80,032 0.9713 0.980 0.960 1.100 0.960 0.980 82,400 0.9713 -2.00%
2022-02-08 0 1.000 0.950 1.120 - - 2,601 2,432 0.9350 1.000 0.950 1.120 - - 2,601 0.9350 0.00%
2022-02-07 0 1.000 0.950 1.190 - - 0 0 - 1.000 0.950 1.190 - - 0 - 0.00%
2022-02-04 0 1.000 0.950 1.200 - - 0 0 - 1.000 0.950 1.200 - - 0 - 0.00%
2022-01-31 0 1.000 0.950 1.200 - - 0 0 - 1.000 0.950 1.200 - - 0 - 0.00%
2022-01-28 0 1.000 0.950 1.120 - - 0 0 - 1.000 0.950 1.120 - - 0 - 0.00%
2022-01-27 0 1.000 0.950 1.120 1.000 1.000 12,000 12,000 1.0000 1.000 0.950 1.120 1.000 1.000 12,000 1.0000 -9.09%
2022-01-26 0 1.100 0.960 1.120 1.100 1.400 24,400 30,368 1.2446 1.100 0.960 1.120 1.100 1.400 24,400 1.2446 12.24%
2022-01-25 0 0.980 0.930 0.980 0.980 1.080 52,000 52,280 1.0054 0.980 0.930 0.980 0.980 1.080 52,000 1.0054 -12.50%
2022-01-24 0 1.120 1.080 1.190 1.120 1.120 12,100 13,549 1.1198 1.120 1.080 1.190 1.120 1.120 12,100 1.1198 -5.88%
2022-01-21 0 1.190 1.120 1.190 - - 0 0 - 1.190 1.120 1.190 - - 0 - 0.00%
2022-01-20 0 1.190 1.120 1.190 - - 0 0 - 1.190 1.120 1.190 - - 0 - 0.00%
2022-01-19 0 1.190 1.120 1.190 - - 358 390 1.0894 1.190 1.120 1.190 - - 358 1.0894 0.00%
2022-01-18 0 1.190 1.120 1.190 - - 0 0 - 1.190 1.120 1.190 - - 0 - 0.00%
2022-01-17 0 1.190 1.120 1.200 - - 0 0 - 1.190 1.120 1.200 - - 0 - 0.00%
2022-01-14 0 1.190 1.120 1.200 - - 0 0 - 1.190 1.120 1.200 - - 0 - 0.00%
2022-01-13 0 1.190 1.120 1.190 - - 0 0 - 1.190 1.120 1.190 - - 0 - -0.83%
2022-01-12 0 1.200 1.120 1.200 - - 0 0 - 1.200 1.120 1.200 - - 0 - 0.00%
2022-01-11 0 1.200 1.120 1.200 - - 0 0 - 1.200 1.120 1.200 - - 0 - 0.00%
2022-01-10 0 1.200 1.120 1.200 - - 0 0 - 1.200 1.120 1.200 - - 0 - 0.00%
2022-01-07 0 1.200 1.120 1.200 - - 0 0 - 1.200 1.120 1.200 - - 0 - 0.00%
2022-01-06 0 1.200 1.120 1.200 - - 0 0 - 1.200 1.120 1.200 - - 0 - 0.00%
2022-01-05 0 1.200 1.120 1.200 - - 0 0 - 1.200 1.120 1.200 - - 0 - 0.00%
2022-01-04 0 1.200 1.120 1.200 1.200 1.200 12,000 14,400 1.2000 1.200 1.120 1.200 1.200 1.200 12,000 1.2000 1.69%
2022-01-03 0 1.180 1.130 1.200 1.130 1.180 24,000 27,720 1.1550 1.180 1.130 1.200 1.130 1.180 24,000 1.1550 -0.84%
2021-12-31 0 1.190 1.120 1.200 - - 0 0 - 1.190 1.120 1.200 - - 0 - 0.00%
2021-12-30 0 1.190 1.120 1.200 - - 0 0 - 1.190 1.120 1.200 - - 0 - 0.00%
2021-12-29 0 1.190 1.120 1.200 - - 0 0 - 1.190 1.120 1.200 - - 0 - 0.00%
2021-12-28 0 1.190 1.120 1.200 - - 0 0 - 1.190 1.120 1.200 - - 0 - 0.00%
2021-12-24 0 1.190 1.120 1.200 - - 0 0 - 1.190 1.120 1.200 - - 0 - 0.00%
2021-12-23 0 1.190 1.120 1.200 - - 75 75 1.0000 1.190 1.120 1.200 - - 75 1.0000 0.00%
2021-12-22 0 1.190 1.140 1.190 1.200 1.200 68,400 81,156 1.1865 1.190 1.140 1.190 1.200 1.200 68,400 1.1865 -0.83%
2021-12-21 0 1.200 1.120 1.200 1.200 1.200 12,250 14,655 1.1963 1.200 1.120 1.200 1.200 1.200 12,250 1.1963 7.14%
2021-12-20 0 1.120 1.100 1.200 1.120 1.120 24,000 26,880 1.1200 1.120 1.100 1.200 1.120 1.120 24,000 1.1200 -2.61%
2021-12-17 0 1.150 1.200 1.290 1.150 1.190 48,000 56,400 1.1750 1.150 1.200 1.290 1.150 1.190 48,000 1.1750 -4.17%
2021-12-16 0 1.200 1.200 1.280 1.200 1.200 12,000 14,400 1.2000 1.200 1.200 1.280 1.200 1.200 12,000 1.2000 0.00%
2021-12-15 0 1.200 1.120 1.200 1.200 1.200 12,000 14,400 1.2000 1.200 1.120 1.200 1.200 1.200 12,000 1.2000 4.35%
2021-12-14 0 1.150 1.120 1.300 - - 0 0 - 1.150 1.120 1.300 - - 0 - 0.00%
2021-12-13 0 1.150 1.150 1.180 1.090 1.180 75,000 83,790 1.1172 1.150 1.150 1.180 1.090 1.180 75,000 1.1172 -0.86%
2021-12-10 0 1.160 1.160 1.200 1.160 1.200 24,000 28,320 1.1800 1.160 1.160 1.200 1.160 1.200 24,000 1.1800 -2.52%
2021-12-09 0 1.190 1.100 1.190 1.190 1.190 17,050 19,869 1.1653 1.190 1.100 1.190 1.190 1.190 17,050 1.1653 -0.83%
2021-12-08 0 1.200 1.010 1.270 1.200 1.200 12,000 14,400 1.2000 1.200 1.010 1.270 1.200 1.200 12,000 1.2000 -5.51%
2021-12-07 0 1.270 1.200 1.350 1.270 1.270 12,700 15,975 1.2579 1.270 1.200 1.350 1.270 1.270 12,700 1.2579 0.00%
2021-12-06 0 1.270 - 1.270 1.270 1.270 12,000 15,240 1.2700 1.270 - 1.270 1.270 1.270 12,000 1.2700 0.79%
2021-12-03 0 1.260 1.200 1.430 1.260 1.300 48,000 61,560 1.2825 1.260 1.200 1.430 1.260 1.300 48,000 1.2825 0.00%
2021-12-02 0 1.260 1.130 1.320 1.230 1.260 66,400 82,656 1.2448 1.260 1.130 1.320 1.230 1.260 66,400 1.2448 0.00%
2021-12-01 0 1.260 1.260 1.340 1.260 1.340 120,000 155,760 1.2980 1.260 1.260 1.340 1.260 1.340 120,000 1.2980 -10.00%
2021-11-30 0 1.400 1.280 1.420 1.280 1.400 60,000 79,680 1.3280 1.400 1.280 1.420 1.280 1.400 60,000 1.3280 -2.10%
2021-11-29 0 1.430 1.300 1.430 - - 0 0 - 1.430 1.300 1.430 - - 0 - 0.00%
2021-11-26 0 1.430 1.300 1.430 - - 0 0 - 1.430 1.300 1.430 - - 0 - 0.00%
2021-11-25 0 1.430 1.330 1.470 - - 0 0 - 1.430 1.330 1.470 - - 0 - 0.00%
2021-11-24 0 1.430 1.330 1.430 1.430 1.430 12,000 17,160 1.4300 1.430 1.330 1.430 1.430 1.430 12,000 1.4300 0.00%
2021-11-23 0 1.430 1.300 1.430 - - 0 0 - 1.430 1.300 1.430 - - 0 - -0.69%
2021-11-22 0 1.440 1.300 1.440 - - 0 0 - 1.440 1.300 1.440 - - 0 - 0.00%
2021-11-19 0 1.440 1.300 1.440 - - 0 0 - 1.440 1.300 1.440 - - 0 - 0.00%
2021-11-18 0 1.440 1.260 1.550 1.390 1.440 72,000 101,160 1.4050 1.440 1.260 1.550 1.390 1.440 72,000 1.4050 2.86%
2021-11-17 0 1.400 1.280 1.420 1.430 1.430 36,000 51,480 1.4300 1.400 1.280 1.420 1.430 1.430 36,000 1.4300 -2.78%
2021-11-16 0 1.440 1.420 1.440 1.400 1.440 84,000 119,160 1.4186 1.440 1.420 1.440 1.400 1.440 84,000 1.4186 0.00%
2021-11-15 0 1.440 1.280 1.550 1.440 1.440 24,000 34,560 1.4400 1.440 1.280 1.550 1.440 1.440 24,000 1.4400 1.41%
2021-11-12 0 1.420 1.290 1.450 1.410 1.420 24,000 33,960 1.4150 1.420 1.290 1.450 1.410 1.420 24,000 1.4150 -2.07%
2021-11-11 0 1.450 1.500 1.540 1.450 1.450 12,050 17,471 1.4499 1.450 1.500 1.540 1.450 1.450 12,050 1.4499 0.69%
2021-11-10 0 1.440 1.300 1.500 1.440 1.440 24,000 34,560 1.4400 1.440 1.300 1.500 1.440 1.440 24,000 1.4400 1.41%
2021-11-09 0 1.420 1.420 1.550 - - 0 0 - 1.420 1.420 1.550 - - 0 - 1.43%
2021-11-08 0 1.400 1.300 1.400 1.400 1.400 36,000 50,400 1.4000 1.400 1.300 1.400 1.400 1.400 36,000 1.4000 -2.78%
2021-11-05 0 1.440 1.370 1.440 1.400 1.480 98,750 142,127 1.4393 1.440 1.370 1.440 1.400 1.480 98,750 1.4393 -2.04%
2021-11-04 0 1.470 1.340 1.470 1.470 1.500 154,800 230,112 1.4865 1.470 1.340 1.470 1.470 1.500 154,800 1.4865 -3.92%
2021-11-03 0 1.530 1.510 1.560 1.500 1.560 144,450 219,550 1.5199 1.530 1.510 1.560 1.500 1.560 144,450 1.5199 -2.55%
2021-11-02 0 1.570 1.510 1.570 1.520 1.580 80,000 123,400 1.5425 1.570 1.510 1.570 1.520 1.580 80,000 1.5425 -1.87%
2021-11-01 0 1.600 1.510 1.600 - - 0 0 - 1.600 1.510 1.600 - - 0 - 0.00%
2021-10-29 0 1.600 1.510 1.620 - - 0 0 - 1.600 1.510 1.620 - - 0 - 0.00%
2021-10-28 0 1.600 1.540 1.620 - - 0 0 - 1.600 1.540 1.620 - - 0 - 0.00%
2021-10-27 0 1.600 1.510 1.600 1.540 1.600 36,000 56,760 1.5767 1.600 1.510 1.600 1.540 1.600 36,000 1.5767 -0.62%
2021-10-26 0 1.610 1.520 1.610 1.610 1.620 84,000 135,360 1.6114 1.610 1.520 1.610 1.610 1.620 84,000 1.6114 -0.62%
2021-10-25 0 1.620 1.500 1.620 1.540 1.620 84,000 135,120 1.6086 1.620 1.500 1.620 1.540 1.620 84,000 1.6086 -1.22%
2021-10-22 0 1.640 1.540 1.640 1.630 1.650 96,000 157,440 1.6400 1.640 1.540 1.640 1.630 1.650 96,000 1.6400 0.61%
2021-10-21 0 1.630 1.540 1.630 1.620 1.630 72,010 116,774 1.6216 1.630 1.540 1.630 1.620 1.630 72,010 1.6216 -0.61%
2021-10-20 0 1.640 1.510 1.640 1.630 1.640 36,000 58,920 1.6367 1.640 1.510 1.640 1.630 1.640 36,000 1.6367 0.00%
2021-10-19 0 1.640 1.510 1.640 1.630 1.660 84,000 138,960 1.6543 1.640 1.510 1.640 1.630 1.660 84,000 1.6543 -0.61%
2021-10-18 0 1.650 1.510 1.650 1.650 1.650 84,000 138,600 1.6500 1.650 1.510 1.650 1.650 1.650 84,000 1.6500 -0.60%
2021-10-15 0 1.660 1.510 1.660 1.650 1.670 144,000 238,560 1.6567 1.660 1.510 1.660 1.650 1.670 144,000 1.6567 0.61%
2021-10-12 0 1.650 1.500 1.650 1.620 1.650 96,000 157,080 1.6363 1.650 1.500 1.650 1.620 1.650 96,000 1.6363 0.00%
2021-10-11 0 1.650 1.500 1.650 1.610 1.650 132,000 214,920 1.6282 1.650 1.500 1.650 1.610 1.650 132,000 1.6282 2.48%
2021-10-08 0 1.610 1.500 1.620 1.590 1.620 192,000 308,040 1.6044 1.610 1.500 1.620 1.590 1.620 192,000 1.6044 -2.42%
2021-10-07 0 1.650 1.570 1.650 1.530 1.650 1,044,000 1,647,120 1.5777 1.650 1.570 1.650 1.530 1.650 1,044,000 1.5777 6.45%
2021-10-06 0 1.550 1.450 1.550 1.550 1.550 60,000 93,000 1.5500 1.550 1.450 1.550 1.550 1.550 60,000 1.5500 3.33%
2021-10-05 0 1.500 1.450 1.510 - - 0 0 - 1.500 1.450 1.510 - - 0 - 0.00%
2021-10-04 0 1.500 1.450 1.500 1.480 1.590 211,740 323,137 1.5261 1.500 1.450 1.500 1.480 1.590 211,740 1.5261 -0.66%
2021-09-30 0 1.510 1.500 1.530 1.500 1.590 144,000 221,880 1.5408 1.510 1.500 1.530 1.500 1.590 144,000 1.5408 0.00%
2021-09-29 0 1.510 1.500 1.610 1.510 1.560 137,000 212,070 1.5480 1.510 1.500 1.610 1.510 1.560 137,000 1.5480 -3.82%
2021-09-28 0 1.570 1.500 1.580 1.500 1.570 72,000 112,200 1.5583 1.570 1.500 1.580 1.500 1.570 72,000 1.5583 1.29%
2021-09-27 0 1.550 1.500 1.580 1.470 1.600 115,200 179,160 1.5552 1.550 1.500 1.580 1.470 1.600 115,200 1.5552 -1.90%
2021-09-24 0 1.580 1.500 1.580 1.490 1.600 204,000 316,080 1.5494 1.580 1.500 1.580 1.490 1.600 204,000 1.5494 1.28%
2021-09-23 0 1.560 1.500 1.560 1.560 1.600 96,000 152,160 1.5850 1.560 1.500 1.560 1.560 1.600 96,000 1.5850 -2.50%
2021-09-21 0 1.600 1.500 1.600 1.600 1.600 60,000 96,000 1.6000 1.600 1.500 1.600 1.600 1.600 60,000 1.6000 0.63%
2021-09-20 0 1.590 1.500 1.590 1.510 1.590 72,000 112,080 1.5567 1.590 1.500 1.590 1.510 1.590 72,000 1.5567 0.00%
2021-09-17 0 1.590 1.550 1.590 1.570 1.600 84,000 133,920 1.5943 1.590 1.550 1.590 1.570 1.600 84,000 1.5943 1.27%
2021-09-16 0 1.570 1.530 1.580 1.600 1.600 60,000 96,000 1.6000 1.570 1.530 1.580 1.600 1.600 60,000 1.6000 1.29%
2021-09-15 0 1.550 1.540 1.610 1.550 1.600 84,000 133,200 1.5857 1.550 1.540 1.610 1.550 1.600 84,000 1.5857 -3.73%
2021-09-14 0 1.610 1.560 1.610 1.530 1.670 177,002 281,253 1.5890 1.610 1.560 1.610 1.530 1.670 177,002 1.5890 4.55%
2021-09-13 0 1.540 1.520 1.560 1.530 1.560 144,000 221,880 1.5408 1.540 1.520 1.560 1.530 1.560 144,000 1.5408 0.65%
2021-09-10 0 1.530 1.510 1.660 1.510 1.530 132,000 199,560 1.5118 1.530 1.510 1.660 1.510 1.530 132,000 1.5118 1.32%
2021-09-09 0 1.510 1.500 1.620 1.510 1.740 1,449,200 2,352,760 1.6235 1.510 1.500 1.620 1.510 1.740 1,449,200 1.6235 2.03%
2021-09-08 0 1.480 1.480 1.530 1.390 1.500 2,043,200 2,945,368 1.4415 1.480 1.480 1.530 1.390 1.500 2,043,200 1.4415 5.71%
2021-09-07 0 1.400 1.390 1.400 1.390 1.400 912,000 1,267,920 1.3903 1.400 1.390 1.400 1.390 1.400 912,000 1.3903 0.72%
2021-09-06 0 1.390 1.370 1.390 1.260 1.400 612,000 848,040 1.3857 1.390 1.370 1.390 1.260 1.400 612,000 1.3857 0.00%
2021-09-03 0 1.390 1.390 1.400 1.370 1.390 1,959,220 2,720,034 1.3883 1.390 1.390 1.400 1.370 1.390 1,959,220 1.3883 0.00%
2021-09-02 0 1.390 1.380 1.390 1.380 1.390 2,191,200 3,031,320 1.3834 1.390 1.380 1.390 1.380 1.390 2,191,200 1.3834 0.00%
2021-09-01 0 1.390 1.370 1.400 1.260 1.430 3,492,000 4,894,920 1.4018 1.390 1.370 1.400 1.260 1.430 3,492,000 1.4018 0.00%
2021-08-31 0 1.390 1.320 1.390 1.370 1.430 2,536,305 3,598,448 1.4188 1.390 1.320 1.390 1.370 1.430 2,536,305 1.4188 -1.42%
2021-08-30 0 1.410 1.410 1.430 1.320 1.430 2,221,750 3,174,375 1.4288 1.410 1.410 1.430 1.320 1.430 2,221,750 1.4288 0.71%
2021-08-27 0 1.400 1.400 1.440 1.400 1.450 1,743,600 2,504,292 1.4363 1.400 1.400 1.440 1.400 1.450 1,743,600 1.4363 -2.78%
2021-08-26 0 1.440 1.400 1.440 1.400 1.450 2,150,400 3,097,932 1.4406 1.440 1.400 1.440 1.400 1.450 2,150,400 1.4406 0.00%
2021-08-25 0 1.440 1.370 1.440 1.420 1.440 1,248,000 1,781,520 1.4275 1.440 1.370 1.440 1.420 1.440 1,248,000 1.4275 3.60%
2021-08-24 0 1.390 1.390 1.420 1.360 1.430 972,000 1,384,920 1.4248 1.390 1.390 1.420 1.360 1.430 972,000 1.4248 -3.47%
2021-08-23 0 1.440 1.410 1.440 1.440 1.460 2,160,000 3,135,240 1.4515 1.440 1.410 1.440 1.440 1.460 2,160,000 1.4515 0.00%
2021-08-20 0 1.440 1.320 1.440 1.440 1.450 1,752,000 2,527,800 1.4428 1.440 1.320 1.440 1.440 1.450 1,752,000 1.4428 0.70%
2021-08-19 0 1.430 1.320 1.430 1.460 1.490 1,632,000 2,417,160 1.4811 1.430 1.320 1.430 1.460 1.490 1,632,000 1.4811 -2.72%
2021-08-18 0 1.470 1.310 1.480 1.400 1.500 2,281,600 3,392,200 1.4868 1.470 1.310 1.480 1.400 1.500 2,281,600 1.4868 5.00%
2021-08-17 0 1.400 1.340 1.470 1.400 1.530 816,000 1,195,920 1.4656 1.400 1.340 1.470 1.400 1.530 816,000 1.4656 -3.45%
2021-08-16 0 1.450 1.450 1.460 1.400 1.500 1,524,000 2,261,520 1.4839 1.450 1.450 1.460 1.400 1.500 1,524,000 1.4839 -2.03%
2021-08-13 0 1.480 1.470 1.480 1.460 1.490 1,212,000 1,794,240 1.4804 1.480 1.470 1.480 1.460 1.490 1,212,000 1.4804 1.37%
2021-08-12 0 1.460 1.460 1.480 1.460 1.530 1,104,000 1,675,680 1.5178 1.460 1.460 1.480 1.460 1.530 1,104,000 1.5178 -2.01%
2021-08-11 0 1.490 1.480 1.500 1.480 1.540 1,464,000 2,215,800 1.5135 1.490 1.480 1.500 1.480 1.540 1,464,000 1.5135 -0.67%
2021-08-10 0 1.500 1.450 1.500 1.470 1.560 1,101,200 1,694,504 1.5388 1.500 1.450 1.500 1.470 1.560 1,101,200 1.5388 2.04%
2021-08-09 0 1.470 1.410 1.480 1.460 1.620 1,128,000 1,780,200 1.5782 1.470 1.410 1.480 1.460 1.620 1,128,000 1.5782 -1.34%
2021-08-06 0 1.490 1.390 1.500 1.510 1.550 1,068,000 1,636,920 1.5327 1.490 1.390 1.500 1.510 1.550 1,068,000 1.5327 0.00%
2021-08-05 0 1.490 1.410 1.490 1.500 1.540 1,188,000 1,804,200 1.5187 1.490 1.410 1.490 1.500 1.540 1,188,000 1.5187 -0.67%
2021-08-04 0 1.500 1.400 1.510 1.490 1.540 1,092,000 1,657,800 1.5181 1.500 1.400 1.510 1.490 1.540 1,092,000 1.5181 0.67%
2021-08-03 0 1.490 1.410 1.490 1.330 1.550 1,273,200 1,889,568 1.4841 1.490 1.410 1.490 1.330 1.550 1,273,200 1.4841 -2.61%
2021-08-02 0 1.530 1.480 1.530 1.490 1.550 1,380,000 2,098,440 1.5206 1.530 1.480 1.530 1.490 1.550 1,380,000 1.5206 0.66%
2021-07-30 0 1.520 1.490 1.530 1.500 1.540 552,000 838,920 1.5198 1.520 1.490 1.530 1.500 1.540 552,000 1.5198 -1.94%
2021-07-29 0 1.550 1.500 1.550 1.510 1.580 696,000 1,081,920 1.5545 1.550 1.500 1.550 1.510 1.580 696,000 1.5545 -1.27%
2021-07-28 0 1.570 1.460 1.570 1.480 1.570 708,000 1,074,240 1.5173 1.570 1.460 1.570 1.480 1.570 708,000 1.5173 0.64%
2021-07-27 0 1.560 - 1.560 1.370 1.560 36,000 53,160 1.4767 1.560 - 1.560 1.370 1.560 36,000 1.4767 -0.64%
2021-07-26 0 1.570 - 1.570 1.450 1.450 12,000 17,400 1.4500 1.570 - 1.570 1.450 1.450 12,000 1.4500 -0.63%
2021-07-23 0 1.580 1.480 1.650 1.580 1.580 36,000 56,880 1.5800 1.580 1.480 1.650 1.580 1.580 36,000 1.5800 0.00%
2021-07-22 0 1.580 1.500 1.580 1.600 1.630 687,400 1,110,352 1.6153 1.580 1.500 1.580 1.600 1.630 687,400 1.6153 4.64%
2021-07-21 0 1.510 1.450 1.590 1.460 1.510 625,600 917,528 1.4666 1.510 1.450 1.590 1.460 1.510 625,600 1.4666 0.67%
2021-07-20 0 1.500 1.500 1.580 1.480 1.520 132,000 195,840 1.4836 1.500 1.500 1.580 1.480 1.520 132,000 1.4836 -2.60%
2021-07-19 0 1.540 1.520 1.540 1.540 1.540 13,182 20,241 1.5355 1.540 1.520 1.540 1.540 1.540 13,182 1.5355 -2.53%
2021-07-16 0 1.580 1.530 1.600 - - 0 0 - 1.580 1.530 1.600 - - 0 - 0.00%
2021-07-15 0 1.580 1.530 1.580 1.550 1.700 144,205 242,467 1.6814 1.580 1.530 1.580 1.550 1.700 144,205 1.6814 1.94%
2021-07-14 0 1.550 1.550 1.600 - - 0 0 - 1.550 1.550 1.600 - - 0 - 0.00%
2021-07-13 0 1.550 1.550 1.650 1.500 1.500 12,000 18,000 1.5000 1.550 1.550 1.650 1.500 1.500 12,000 1.5000 -7.19%
2021-07-12 0 1.670 1.630 1.680 1.670 1.700 384,000 649,680 1.6919 1.670 1.630 1.680 1.670 1.700 384,000 1.6919 3.09%
2021-07-09 0 1.620 1.610 1.620 1.590 1.680 828,000 1,363,080 1.6462 1.620 1.610 1.620 1.590 1.680 828,000 1.6462 1.25%
2021-07-08 0 1.600 1.590 1.650 1.590 1.650 552,000 884,520 1.6024 1.600 1.590 1.650 1.590 1.650 552,000 1.6024 -1.23%
2021-07-07 0 1.620 1.610 1.670 1.620 1.680 444,000 736,680 1.6592 1.620 1.610 1.670 1.620 1.680 444,000 1.6592 -2.41%
2021-07-06 0 1.660 1.630 1.680 1.630 1.700 700,000 1,166,160 1.6659 1.660 1.630 1.680 1.630 1.700 700,000 1.6659 1.22%
2021-07-05 0 1.640 1.580 1.640 1.630 1.640 588,000 963,960 1.6394 1.640 1.580 1.640 1.630 1.640 588,000 1.6394 -0.61%
2021-07-02 0 1.650 1.610 1.660 1.600 1.650 720,020 1,181,791 1.6413 1.650 1.610 1.660 1.600 1.650 720,020 1.6413 0.00%
2021-06-30 0 1.650 1.630 1.650 1.640 1.660 552,000 909,480 1.6476 1.650 1.630 1.650 1.640 1.660 552,000 1.6476 -1.79%
2021-06-29 0 1.680 1.600 1.710 1.630 1.680 732,000 1,202,880 1.6433 1.680 1.600 1.710 1.630 1.680 732,000 1.6433 3.07%
2021-06-28 0 1.630 1.560 1.630 1.630 1.640 24,000 39,240 1.6350 1.630 1.560 1.630 1.630 1.640 24,000 1.6350 -0.61%
2021-06-25 0 1.640 1.570 1.640 1.560 1.640 172,400 274,520 1.5923 1.640 1.570 1.640 1.560 1.640 172,400 1.5923 -0.61%
2021-06-24 0 1.650 1.580 1.670 - - 1,200 1,896 1.5800 1.650 1.580 1.670 - - 1,200 1.5800 -1.79%
2021-06-23 0 1.680 1.650 1.690 1.650 1.800 156,000 265,440 1.7015 1.680 1.650 1.690 1.650 1.800 156,000 1.7015 -0.59%
2021-06-22 0 1.690 1.690 1.740 1.640 1.720 100,800 170,280 1.6893 1.690 1.690 1.740 1.640 1.720 100,800 1.6893 -5.59%
2021-06-21 0 1.790 1.750 1.810 1.720 2.000 1,039,200 1,984,044 1.9092 1.790 1.750 1.810 1.720 2.000 1,039,200 1.9092 1.70%
2021-06-18 0 1.760 1.760 1.800 1.570 1.810 1,405,150 2,392,039 1.7023 1.760 1.760 1.800 1.570 1.810 1,405,150 1.7023 2.92%
2021-06-17 0 1.710 1.710 1.720 1.540 1.730 1,839,200 3,116,160 1.6943 1.710 1.710 1.720 1.540 1.730 1,839,200 1.6943 10.32%
2021-06-16 0 1.550 1.550 1.650 1.540 1.540 37,600 57,856 1.5387 1.550 1.550 1.650 1.540 1.540 37,600 1.5387 -6.63%
2021-06-15 0 1.660 1.630 1.670 1.620 1.670 109,700 181,031 1.6502 1.660 1.630 1.670 1.620 1.670 109,700 1.6502 -6.21%
2021-06-11 0 1.770 1.700 1.770 1.560 1.780 1,692,000 2,872,560 1.6977 1.770 1.700 1.770 1.560 1.780 1,692,000 1.6977 18.00%
2021-06-10 0 1.500 1.480 1.500 1.500 1.720 1,236,000 1,971,600 1.5951 1.500 1.480 1.500 1.500 1.720 1,236,000 1.5951 -6.25%
2021-06-09 0 1.600 1.600 1.690 1.580 2.020 1,947,000 3,510,840 1.8032 1.600 1.600 1.690 1.580 2.020 1,947,000 1.8032 -20.00%
2021-06-08 0 2.000 1.970 2.000 1.860 2.030 8,741,210 17,104,062 1.9567 2.000 1.970 2.000 1.860 2.030 8,741,210 1.9567 -0.99%
2021-06-07 0 2.020 1.970 2.020 1.550 2.440 16,295,666 27,995,489 1.7180 2.020 1.970 2.020 1.550 2.440 16,295,666 1.7180 49.63%
2021-06-04 0 1.350 1.320 1.350 - - 0 0 - 1.350 1.320 1.350 - - 0 - 0.00%
2021-06-03 0 1.350 1.320 1.350 1.320 1.360 36,000 48,000 1.3333 1.350 1.320 1.350 1.320 1.360 36,000 1.3333 1.50%
2021-06-02 0 1.330 1.330 1.350 1.330 1.330 24,070 32,011 1.3299 1.330 1.330 1.350 1.330 1.330 24,070 1.3299 -1.48%
2021-06-01 0 1.350 1.320 1.350 1.330 1.350 300,000 400,800 1.3360 1.350 1.320 1.350 1.330 1.350 300,000 1.3360 -0.74%
2021-05-31 0 1.360 1.330 1.360 1.320 1.360 132,000 175,680 1.3309 1.360 1.330 1.360 1.320 1.360 132,000 1.3309 0.00%
2021-05-28 0 1.360 1.340 1.360 1.350 1.370 36,000 49,080 1.3633 1.360 1.340 1.360 1.350 1.370 36,000 1.3633 0.74%
2021-05-27 0 1.350 1.340 1.360 1.350 1.360 240,000 325,920 1.3580 1.350 1.340 1.360 1.350 1.360 240,000 1.3580 -2.17%
2021-05-26 0 1.380 1.380 1.390 1.380 1.470 866,815 1,251,433 1.4437 1.380 1.380 1.390 1.380 1.470 866,815 1.4437 -4.17%
2021-05-25 0 1.440 1.430 1.440 1.430 1.480 612,000 895,320 1.4629 1.440 1.430 1.440 1.430 1.480 612,000 1.4629 0.00%
2021-05-24 0 1.440 1.430 1.450 1.440 1.450 36,000 51,960 1.4433 1.440 1.430 1.450 1.440 1.450 36,000 1.4433 -1.37%
2021-05-21 0 1.460 1.430 1.460 1.430 1.460 241,000 348,640 1.4466 1.460 1.430 1.460 1.430 1.460 241,000 1.4466 -0.68%
2021-05-20 0 1.470 1.450 1.470 1.440 1.470 1,692,000 2,459,640 1.4537 1.470 1.450 1.470 1.440 1.470 1,692,000 1.4537 2.08%
2021-05-18 0 1.440 1.420 1.440 1.420 1.450 2,088,000 3,002,160 1.4378 1.440 1.420 1.440 1.420 1.450 2,088,000 1.4378 1.41%
2021-05-17 0 1.420 1.390 1.420 1.400 1.420 756,000 1,068,840 1.4138 1.420 1.390 1.420 1.400 1.420 756,000 1.4138 1.43%
2021-05-14 0 1.400 1.380 1.400 1.390 1.410 444,000 622,320 1.4016 1.400 1.380 1.400 1.390 1.410 444,000 1.4016 2.19%
2021-05-13 0 1.370 1.370 1.380 1.360 1.410 368,000 514,760 1.3988 1.370 1.370 1.380 1.360 1.410 368,000 1.3988 -2.14%
2021-05-12 0 1.400 1.390 1.400 1.390 1.400 1,000,000 1,398,000 1.3980 1.400 1.390 1.400 1.390 1.400 1,000,000 1.3980 2.19%
2021-05-11 0 1.370 1.360 1.370 1.370 1.390 150,435 207,102 1.3767 1.370 1.360 1.370 1.370 1.390 150,435 1.3767 -0.72%
2021-05-10 0 1.380 1.370 1.390 1.370 1.410 1,272,000 1,769,400 1.3910 1.380 1.370 1.390 1.370 1.410 1,272,000 1.3910 -2.13%
2021-05-07 0 1.410 1.380 1.410 1.370 1.410 825,750 1,143,465 1.3848 1.410 1.380 1.410 1.370 1.410 825,750 1.3848 2.17%
2021-05-06 0 1.380 1.340 1.380 1.330 1.390 1,597,830 2,179,095 1.3638 1.380 1.340 1.380 1.330 1.390 1,597,830 1.3638 0.73%
2021-05-05 0 1.370 1.360 1.370 1.370 1.440 1,365,200 1,885,168 1.3809 1.370 1.360 1.370 1.370 1.440 1,365,200 1.3809 -1.44%
2021-05-04 0 1.390 1.370 1.410 1.360 1.410 1,523,200 2,113,280 1.3874 1.390 1.370 1.410 1.360 1.410 1,523,200 1.3874 -1.42%
2021-05-03 0 1.410 1.410 1.430 1.410 1.450 612,000 875,280 1.4302 1.410 1.410 1.430 1.410 1.450 612,000 1.4302 -4.08%
2021-04-30 0 1.470 1.460 1.480 1.470 1.500 756,000 1,121,520 1.4835 1.470 1.460 1.480 1.470 1.500 756,000 1.4835 -2.65%
2021-04-29 0 1.510 1.500 1.510 1.500 1.540 588,400 893,620 1.5187 1.510 1.500 1.510 1.500 1.540 588,400 1.5187 0.67%
2021-04-28 0 1.500 1.490 1.510 1.450 1.530 914,906 1,373,675 1.5014 1.500 1.490 1.510 1.450 1.530 914,906 1.5014 4.90%
2021-04-27 0 1.430 1.420 1.430 1.400 1.450 942,000 1,345,860 1.4287 1.430 1.420 1.430 1.400 1.450 942,000 1.4287 1.42%
2021-04-26 0 1.410 1.400 1.410 1.400 1.430 285,200 401,524 1.4079 1.410 1.400 1.410 1.400 1.430 285,200 1.4079 0.71%
2021-04-23 0 1.400 1.400 1.440 1.400 1.450 883,700 1,265,881 1.4325 1.400 1.400 1.440 1.400 1.450 883,700 1.4325 0.00%
2021-04-22 0 1.400 1.400 1.430 1.400 1.430 1,416,000 2,020,680 1.4270 1.400 1.400 1.430 1.400 1.430 1,416,000 1.4270 0.00%
2021-04-21 0 1.400 1.400 1.420 1.400 1.420 720,000 1,019,520 1.4160 1.400 1.400 1.420 1.400 1.420 720,000 1.4160 -1.41%
2021-04-20 0 1.420 1.410 1.420 1.410 1.460 536,000 773,600 1.4433 1.420 1.410 1.420 1.410 1.460 536,000 1.4433 -2.74%
2021-04-19 0 1.460 1.440 1.470 1.450 1.470 559,200 817,032 1.4611 1.460 1.440 1.470 1.450 1.470 559,200 1.4611 -0.68%
2021-04-16 0 1.470 1.420 1.470 1.450 1.480 516,000 758,040 1.4691 1.470 1.420 1.470 1.450 1.480 516,000 1.4691 0.68%
2021-04-15 0 1.460 1.420 1.480 1.410 1.460 180,000 255,000 1.4167 1.460 1.420 1.480 1.410 1.460 180,000 1.4167 0.00%
2021-04-14 0 1.460 1.420 1.460 1.400 1.470 2,989,600 4,356,512 1.4572 1.460 1.420 1.460 1.400 1.470 2,989,600 1.4572 4.29%
2021-04-13 0 1.400 1.310 1.400 1.290 1.400 1,740,000 2,351,400 1.3514 1.400 1.310 1.400 1.290 1.400 1,740,000 1.3514 0.72%
2021-04-12 0 1.390 1.360 1.390 1.360 1.390 108,000 147,600 1.3667 1.390 1.360 1.390 1.360 1.390 108,000 1.3667 0.00%
2021-04-09 0 1.390 1.390 1.440 1.390 1.400 84,000 117,120 1.3943 1.390 1.390 1.440 1.390 1.400 84,000 1.3943 -2.11%
2021-04-08 0 1.420 1.410 1.430 1.390 1.440 1,154,852 1,639,984 1.4201 1.420 1.410 1.430 1.390 1.440 1,154,852 1.4201 4.41%
2021-04-07 0 1.360 1.360 1.370 1.350 1.370 156,000 212,160 1.3600 1.360 1.360 1.370 1.350 1.370 156,000 1.3600 0.74%
2021-04-01 0 1.350 1.350 1.380 1.350 1.390 202,800 274,580 1.3539 1.350 1.350 1.380 1.350 1.390 202,800 1.3539 1.50%
2021-03-31 0 1.330 1.330 1.370 1.310 1.370 204,000 271,560 1.3312 1.330 1.330 1.370 1.310 1.370 204,000 1.3312 1.53%
2021-03-30 0 1.310 1.300 1.380 1.300 1.310 160,800 209,784 1.3046 1.310 1.300 1.380 1.300 1.310 160,800 1.3046 0.00%
2021-03-29 0 1.310 1.310 1.390 1.310 1.320 349,001 459,571 1.3168 1.310 1.310 1.390 1.310 1.320 349,001 1.3168 -0.76%
2021-03-26 0 1.320 1.310 1.320 1.300 1.330 420,800 552,288 1.3125 1.320 1.310 1.320 1.300 1.330 420,800 1.3125 1.54%
2021-03-25 0 1.300 1.300 1.320 1.300 1.300 221,200 287,404 1.2993 1.300 1.300 1.320 1.300 1.300 221,200 1.2993 -0.76%
2021-03-24 0 1.310 1.300 1.310 1.310 1.330 213,600 280,488 1.3131 1.310 1.300 1.310 1.310 1.330 213,600 1.3131 0.00%
2021-03-23 0 1.310 1.300 1.330 1.300 1.310 168,500 220,235 1.3070 1.310 1.300 1.330 1.300 1.310 168,500 1.3070 0.77%
2021-03-22 0 1.300 1.300 1.350 1.300 1.300 361,600 470,032 1.2999 1.300 1.300 1.350 1.300 1.300 361,600 1.2999 0.00%
2021-03-19 0 1.300 1.300 1.310 1.300 1.320 552,000 720,960 1.3061 1.300 1.300 1.310 1.300 1.320 552,000 1.3061 0.00%
2021-03-18 0 1.300 1.300 1.320 1.290 1.320 3,045,200 3,959,324 1.3002 1.300 1.300 1.320 1.290 1.320 3,045,200 1.3002 -0.76%
2021-03-17 0 1.310 1.300 1.310 1.310 1.350 248,000 328,320 1.3239 1.310 1.300 1.310 1.310 1.350 248,000 1.3239 -4.38%
2021-03-16 0 1.370 1.330 1.380 1.330 1.370 84,000 112,200 1.3357 1.370 1.330 1.380 1.330 1.370 84,000 1.3357 0.00%
2021-03-15 0 1.370 1.340 1.380 1.330 1.400 150,400 203,560 1.3535 1.370 1.340 1.380 1.330 1.400 150,400 1.3535 3.01%
2021-03-12 0 1.330 1.330 1.360 1.320 1.330 72,000 95,280 1.3233 1.330 1.330 1.360 1.320 1.330 72,000 1.3233 -2.92%
2021-03-11 0 1.370 1.370 1.390 1.370 1.390 168,800 231,472 1.3713 1.370 1.370 1.390 1.370 1.390 168,800 1.3713 0.00%
2021-03-10 0 1.370 1.360 1.390 1.370 1.390 120,000 164,640 1.3720 1.370 1.360 1.390 1.370 1.390 120,000 1.3720 0.00%
2021-03-09 0 1.370 1.360 1.370 1.360 1.400 132,000 180,000 1.3636 1.370 1.360 1.370 1.360 1.400 132,000 1.3636 0.74%
2021-03-08 0 1.360 1.350 1.360 1.360 1.410 351,000 486,016 1.3847 1.360 1.350 1.360 1.360 1.410 351,000 1.3847 0.00%
2021-03-05 0 1.360 1.360 1.370 1.360 1.370 348,000 476,280 1.3686 1.360 1.360 1.370 1.360 1.370 348,000 1.3686 -2.86%
2021-03-04 0 1.400 1.390 1.420 1.390 1.460 2,659,526 3,817,456 1.4354 1.400 1.390 1.420 1.390 1.460 2,659,526 1.4354 -3.45%
2021-03-03 0 1.450 1.390 1.450 1.340 1.450 1,188,000 1,669,200 1.4051 1.450 1.390 1.450 1.340 1.450 1,188,000 1.4051 8.21%
2021-03-02 0 1.340 1.330 1.340 1.340 1.460 912,000 1,245,840 1.3661 1.340 1.330 1.340 1.340 1.460 912,000 1.3661 -8.84%
2021-03-01 0 1.470 1.440 1.490 1.370 1.500 161,200 234,968 1.4576 1.470 1.440 1.490 1.370 1.500 161,200 1.4576 7.30%
2021-02-26 0 1.370 1.370 1.470 1.350 1.510 167,050 236,026 1.4129 1.370 1.370 1.470 1.350 1.510 167,050 1.4129 -9.27%
2021-02-25 0 1.510 1.470 1.510 1.440 1.550 1,621,150 2,395,605 1.4777 1.510 1.470 1.510 1.440 1.550 1,621,150 1.4777 0.67%
2021-02-24 0 1.500 1.480 1.500 1.470 1.510 487,925 725,091 1.4861 1.500 1.480 1.500 1.470 1.510 487,925 1.4861 -1.32%
2021-02-23 0 1.520 1.510 1.520 1.510 1.530 1,300,000 1,969,800 1.5152 1.520 1.510 1.520 1.510 1.530 1,300,000 1.5152 0.00%
2021-02-22 0 1.520 1.490 1.520 1.340 1.550 2,290,400 3,422,612 1.4943 1.520 1.490 1.520 1.340 1.550 2,290,400 1.4943 4.11%
2021-02-19 0 1.460 1.450 1.460 1.310 1.460 1,376,200 1,890,824 1.3739 1.460 1.450 1.460 1.310 1.460 1,376,200 1.3739 0.00%
2021-02-18 0 1.460 1.450 1.460 1.330 1.470 4,709,100 6,437,239 1.3670 1.460 1.450 1.460 1.330 1.470 4,709,100 1.3670 -0.68%
2021-02-17 0 1.470 1.470 1.490 1.200 1.500 5,915,266 8,091,066 1.3678 1.470 1.470 1.490 1.200 1.500 5,915,266 1.3678 -2.00%
2021-02-16 0 1.500 1.500 1.530 0.840 1.900 18,321,682 25,395,374 1.3861 1.500 1.500 1.530 0.840 1.900 18,321,682 1.3861 89.87%
2021-02-11 0 0.790 0.780 0.790 0.770 0.790 353,860 276,452 0.7812 0.790 0.780 0.790 0.770 0.790 353,860 0.7812 3.95%
2021-02-10 0 0.760 0.750 0.760 0.710 0.770 1,764,000 1,321,680 0.7493 0.760 0.750 0.760 0.710 0.770 1,764,000 0.7493 4.11%
2021-02-09 0 0.730 0.720 0.730 0.710 0.760 872,770 644,687 0.7387 0.730 0.720 0.730 0.710 0.760 872,770 0.7387 -6.41%
2021-02-08 0 0.780 0.780 0.790 0.770 0.800 2,473,600 1,947,104 0.7872 0.780 0.780 0.790 0.770 0.800 2,473,600 0.7872 2.63%
2021-02-05 0 0.760 0.750 0.780 0.710 0.800 3,042,800 2,334,356 0.7672 0.760 0.750 0.780 0.710 0.800 3,042,800 0.7672 7.04%
2021-02-04 0 0.710 0.690 0.710 0.680 0.710 960,000 666,840 0.6946 0.710 0.690 0.710 0.680 0.710 960,000 0.6946 4.41%
2021-02-03 0 0.680 0.670 0.680 0.660 0.700 1,320,600 893,190 0.6764 0.680 0.670 0.680 0.660 0.700 1,320,600 0.6764 -1.45%
2021-02-02 0 0.690 0.680 0.690 0.650 0.730 3,023,600 2,027,216 0.6705 0.690 0.680 0.690 0.650 0.730 3,023,600 0.6705 0.00%
2021-02-01 0 0.690 0.670 0.690 0.660 0.700 820,000 564,840 0.6888 0.690 0.670 0.690 0.660 0.700 820,000 0.6888 9.52%
2021-01-29 0 0.630 0.630 0.650 0.580 0.790 8,575,050 6,242,388 0.7280 0.630 0.630 0.650 0.580 0.790 8,575,050 0.7280 -10.00%
2021-01-28 0 0.700 0.690 0.710 0.580 0.720 6,706,780 4,343,855 0.6477 0.700 0.690 0.710 0.580 0.720 6,706,780 0.6477 22.81%
2021-01-27 0 0.570 0.570 0.600 0.540 0.610 5,053,600 2,906,694 0.5752 0.570 0.570 0.600 0.540 0.610 5,053,600 0.5752 7.55%
2021-01-26 0 0.530 0.530 0.540 0.465 0.530 3,781,718 1,911,840 0.5055 0.530 0.530 0.540 0.465 0.530 3,781,718 0.5055 15.22%
2021-01-25 0 0.460 0.450 0.460 0.355 0.460 4,656,800 1,896,594 0.4073 0.460 0.450 0.460 0.355 0.460 4,656,800 0.4073 33.33%
2021-01-22 0 0.345 0.340 0.365 0.300 0.370 3,914,350 1,259,359 0.3217 0.345 0.340 0.365 0.300 0.370 3,914,350 0.3217 15.00%
2021-01-21 0 0.300 0.300 0.355 0.300 0.385 474,800 156,052 0.3287 0.300 0.300 0.355 0.300 0.385 474,800 0.3287 -1.64%
2021-01-20 0 0.305 0.305 0.335 0.300 0.345 706,280 223,858 0.3170 0.305 0.305 0.335 0.300 0.345 706,280 0.3170 -12.86%
2021-01-19 0 0.350 0.305 0.350 0.260 0.500 2,627,575 842,846 0.3208 0.350 0.305 0.350 0.260 0.500 2,627,575 0.3208 18.64%
2021-01-18 0 0.295 - 0.295 0.250 0.300 96,410 25,061 0.2599 0.295 - 0.295 0.250 0.300 96,410 0.2599 -1.67%
2021-01-15 0 0.300 - 0.300 0.300 0.325 188,000 56,636 0.3013 0.300 - 0.300 0.300 0.325 188,000 0.3013 0.00%
2021-01-14 0 0.300 0.285 0.345 0.285 0.310 794,047 238,719 0.3006 0.300 0.285 0.345 0.285 0.310 794,047 0.3006 -6.25%
2021-01-13 0 0.320 0.300 0.320 0.295 0.320 156,000 47,520 0.3046 0.320 0.300 0.320 0.295 0.320 156,000 0.3046 1.59%
2021-01-12 0 0.315 0.300 0.320 0.300 0.340 172,000 53,220 0.3094 0.315 0.300 0.320 0.300 0.340 172,000 0.3094 -8.70%
2021-01-11 0 0.345 0.315 0.350 0.270 0.345 348,400 106,004 0.3043 0.345 0.315 0.350 0.270 0.345 348,400 0.3043 -4.17%
2021-01-08 0 0.360 0.275 0.360 - - 0 0 - 0.360 0.275 0.360 - - 0 - -5.26%
2021-01-07 0 0.380 0.280 0.380 - - 0 0 - 0.380 0.280 0.380 - - 0 - -5.00%
2021-01-06 0 0.400 0.420 0.445 0.240 0.440 1,192,425 355,233 0.2979 0.400 0.420 0.445 0.240 0.440 1,192,425 0.2979 29.03%
2021-01-05 0 0.310 0.310 0.315 0.300 0.370 1,050,712 352,086 0.3351 0.310 0.310 0.315 0.300 0.370 1,050,712 0.3351 -35.42%
2021-01-04 0 0.480 0.430 0.480 0.500 0.500 67,300 33,643 0.4999 0.480 0.430 0.480 0.500 0.500 67,300 0.4999 -27.27%
2020-12-31 0 0.660 0.520 0.660 - - 0 0 - 0.660 0.520 0.660 - - 0 - -1.49%
2020-12-30 0 0.670 0.660 0.670 0.500 0.680 26,000 13,740 0.5285 0.670 0.660 0.670 0.500 0.680 26,000 0.5285 -8.22%
2020-12-29 0 0.730 0.550 0.730 - - 0 0 - 0.730 0.550 0.730 - - 0 - 0.00%
2020-12-28 0 0.730 0.510 0.730 0.680 0.740 400,011 287,383 0.7184 0.730 0.510 0.730 0.680 0.740 400,011 0.7184 7.35%
2020-12-24 0 0.680 0.260 0.680 0.610 0.680 20,000 12,256 0.6128 0.680 0.260 0.680 0.610 0.680 20,000 0.6128 0.00%
2020-12-23 0 0.680 0.610 0.680 0.520 0.680 31,600 19,784 0.6261 0.680 0.610 0.680 0.520 0.680 31,600 0.6261 -6.85%
2020-12-22 0 0.730 0.620 0.730 0.620 0.740 50,800 32,912 0.6479 0.730 0.620 0.730 0.620 0.740 50,800 0.6479 10.61%
2020-12-21 0 0.066 0.062 0.067 0.061 0.069 3,764,000 238,560 0.0634 0.660 0.620 0.670 0.610 0.690 376,400 0.6338 -4.35%
2020-12-18 0 0.069 0.065 0.069 0.065 0.070 972,000 67,360 0.0693 0.690 0.650 0.690 0.650 0.700 97,200 0.6930 -1.43%
2020-12-17 0 0.070 0.065 0.070 0.070 0.079 644,000 48,228 0.0749 0.700 0.650 0.700 0.700 0.790 64,400 0.7489 -5.41%
2020-12-16 0 0.074 0.063 0.075 0.050 0.075 3,280,000 200,904 0.0613 0.740 0.630 0.750 0.500 0.750 328,000 0.6125 -7.50%
2020-12-15 0 0.080 0.073 0.079 0.070 0.085 1,176,000 86,708 0.0737 0.800 0.730 0.790 0.700 0.850 117,600 0.7373 -6.98%
2020-12-14 0 0.086 0.072 0.086 0.086 0.087 24,000 2,084 0.0868 0.860 0.720 0.860 0.860 0.870 2,400 0.8683 -1.15%
2020-12-11 0 0.087 0.074 0.087 0.065 0.090 3,689,650 272,663 0.0739 0.870 0.740 0.870 0.650 0.900 368,965 0.7390 0.00%
2020-12-10 0 0.087 0.081 0.089 0.068 0.089 4,525,948 361,261 0.0798 0.870 0.810 0.890 0.680 0.890 452,595 0.7982 27.94%
2020-12-09 0 0.068 0.064 0.068 0.058 0.068 4,500,900 269,885 0.0600 0.680 0.640 0.680 0.580 0.680 450,090 0.5996 15.25%
2020-12-08 0 0.059 0.058 0.059 0.053 0.061 2,252,000 126,684 0.0563 0.590 0.580 0.590 0.530 0.610 225,200 0.5625 0.00%
2020-12-07 0 0.059 0.058 0.059 0.050 0.065 1,388,000 80,384 0.0579 0.590 0.580 0.590 0.500 0.650 138,800 0.5791 0.00%
2020-12-04 0 0.059 0.059 0.063 0.049 0.066 7,611,000 438,533 0.0576 0.590 0.590 0.630 0.490 0.660 761,100 0.5762 18.00%
2020-12-03 0 0.050 0.047 0.050 0.042 0.050 2,020,000 90,756 0.0449 0.500 0.470 0.500 0.420 0.500 202,000 0.4493 25.00%
2020-12-02 0 0.040 0.040 0.042 0.036 0.043 3,912,000 151,224 0.0387 0.400 0.400 0.420 0.360 0.430 391,200 0.3866 11.11%
2020-12-01 0 0.036 0.036 0.037 0.033 0.039 3,260,000 118,456 0.0363 0.360 0.360 0.370 0.330 0.390 326,000 0.3634 2.86%
2020-11-30 0 0.035 0.033 0.036 0.031 0.035 656,000 21,184 0.0323 0.350 0.330 0.360 0.310 0.350 65,600 0.3229 12.90%
2020-11-27 0 0.031 0.031 0.035 0.025 0.033 6,427,500 192,129 0.0299 0.310 0.310 0.350 0.250 0.330 642,750 0.2989 14.81%
2020-11-26 0 0.027 0.024 0.027 0.027 0.028 2,060,000 56,580 0.0275 0.270 0.240 0.270 0.270 0.280 206,000 0.2747 0.00%
2020-11-25 0 0.027 0.026 0.027 0.027 0.028 948,000 25,600 0.0270 0.270 0.260 0.270 0.270 0.280 94,800 0.2700 0.00%
2020-11-24 0 0.027 0.024 0.027 0.022 0.027 148,000 3,920 0.0265 0.270 0.240 0.270 0.220 0.270 14,800 0.2649 22.73%
2020-11-23 0 0.022 0.022 0.029 0.021 0.030 3,324,000 84,108 0.0253 0.220 0.220 0.290 0.210 0.300 332,400 0.2530 -18.52%
2020-11-20 0 0.027 0.026 0.027 0.025 0.028 2,368,000 63,604 0.0269 0.270 0.260 0.270 0.250 0.280 236,800 0.2686 3.85%
2020-11-19 0 0.026 0.025 0.026 0.026 0.026 108,000 2,808 0.0260 0.260 0.250 0.260 0.260 0.260 10,800 0.2600 0.00%
2020-11-18 0 0.026 0.025 0.026 0.024 0.026 3,369,621 87,389 0.0259 0.260 0.250 0.260 0.240 0.260 336,962 0.2593 8.33%
2020-11-17 0 0.024 0.024 0.026 0.024 0.025 1,468,000 36,616 0.0249 0.240 0.240 0.260 0.240 0.250 146,800 0.2494 -4.00%
2020-11-16 0 0.025 0.023 0.025 0.023 0.025 6,480,000 153,784 0.0237 0.250 0.230 0.250 0.230 0.250 648,000 0.2373 8.70%
2020-11-13 0 0.023 0.023 0.026 0.023 0.026 2,541,250 59,154 0.0233 0.230 0.230 0.260 0.230 0.260 254,125 0.2328 -8.00%
2020-11-12 0 0.025 0.024 0.025 0.021 0.025 2,128,000 48,568 0.0228 0.250 0.240 0.250 0.210 0.250 212,800 0.2282 4.17%
2020-11-11 0 0.024 0.022 0.024 0.021 0.024 996,100 22,169 0.0223 0.240 0.220 0.240 0.210 0.240 99,610 0.2226 4.35%
2020-11-10 0 0.023 0.023 0.024 0.023 0.025 5,000,000 118,036 0.0236 0.230 0.230 0.240 0.230 0.250 500,000 0.2361 -4.17%
2020-11-09 0 0.024 0.023 0.024 0.018 0.027 26,654,000 652,696 0.0245 0.240 0.230 0.240 0.180 0.270 2,665,400 0.2449 26.32%
2020-11-06 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-11-02 0 0.019 0.018 0.019 0.018 0.022 4,044,000 79,424 0.0196 0.190 0.180 0.190 0.180 0.220 404,400 0.1964 0.00%
2020-10-30 0 0.019 0.017 0.021 0.018 0.022 6,220,000 123,468 0.0199 0.190 0.170 0.210 0.180 0.220 622,000 0.1985 0.00%
2020-10-29 0 0.019 0.019 0.020 0.019 0.020 112,000 2,152 0.0192 0.190 0.190 0.200 0.190 0.200 11,200 0.1921 -5.00%
2020-10-28 0 0.020 0.019 0.020 0.018 0.021 3,072,000 59,312 0.0193 0.200 0.190 0.200 0.180 0.210 307,200 0.1931 0.00%
2020-10-27 0 0.020 0.019 0.020 0.018 0.021 5,756,000 112,400 0.0195 0.200 0.190 0.200 0.180 0.210 575,600 0.1953 0.00%
2020-10-23 0 0.020 0.020 0.021 0.020 0.022 3,296,000 69,920 0.0212 0.200 0.200 0.210 0.200 0.220 329,600 0.2121 -16.67%
2020-10-22 0 0.024 0.023 0.024 0.021 0.024 1,124,000 25,200 0.0224 0.240 0.230 0.240 0.210 0.240 112,400 0.2242 -7.69%
2020-10-21 0 0.026 0.023 0.026 - - 0 0 - 0.260 0.230 0.260 - - 0 - 0.00%
2020-10-20 0 0.026 0.023 0.026 0.023 0.026 196,000 4,608 0.0235 0.260 0.230 0.260 0.230 0.260 19,600 0.2351 0.00%
2020-10-19 0 0.026 0.023 0.026 0.023 0.026 2,580,000 61,224 0.0237 0.260 0.230 0.260 0.230 0.260 258,000 0.2373 4.00%
2020-10-16 0 0.025 0.023 0.025 - - 0 0 - 0.250 0.230 0.250 - - 0 - -3.85%
2020-10-15 0 0.026 0.024 0.026 0.025 0.026 1,164,000 29,124 0.0250 0.260 0.240 0.260 0.250 0.260 116,400 0.2502 4.00%
2020-10-14 0 0.025 0.023 0.025 0.024 0.030 1,152,000 28,332 0.0246 0.250 0.230 0.250 0.240 0.300 115,200 0.2459 -16.67%
2020-10-12 0 0.030 0.028 0.030 0.025 0.030 104,100 2,733 0.0263 0.300 0.280 0.300 0.250 0.300 10,410 0.2625 20.00%
2020-10-09 0 0.025 0.024 0.025 0.025 0.025 80,000 2,000 0.0250 0.250 0.240 0.250 0.250 0.250 8,000 0.2500 0.00%
2020-10-08 0 0.025 0.024 0.025 0.023 0.028 944,000 22,160 0.0235 0.250 0.240 0.250 0.230 0.280 94,400 0.2347 -7.41%
2020-10-07 0 0.027 0.024 0.027 - - 0 0 - 0.270 0.240 0.270 - - 0 - -3.57%
2020-10-06 0 0.028 0.024 0.028 0.027 0.028 136,000 3,676 0.0270 0.280 0.240 0.280 0.270 0.280 13,600 0.2703 -3.45%
2020-10-05 0 0.029 0.028 0.029 0.027 0.029 484,000 13,548 0.0280 0.290 0.280 0.290 0.270 0.290 48,400 0.2799 3.57%
2020-09-30 0 0.028 0.027 0.028 0.024 0.028 160,000 3,960 0.0248 0.280 0.270 0.280 0.240 0.280 16,000 0.2475 7.69%
2020-09-29 0 0.026 0.025 0.026 0.024 0.027 112,000 2,704 0.0241 0.260 0.250 0.260 0.240 0.270 11,200 0.2414 -3.70%
2020-09-28 0 0.027 0.025 0.027 0.023 0.027 536,000 12,536 0.0234 0.270 0.250 0.270 0.230 0.270 53,600 0.2339 12.50%
2020-09-25 0 0.024 0.023 0.024 0.022 0.024 188,000 4,324 0.0230 0.240 0.230 0.240 0.220 0.240 18,800 0.2300 0.00%
2020-09-24 0 0.024 0.022 0.024 0.021 0.024 98,000 2,142 0.0219 0.240 0.220 0.240 0.210 0.240 9,800 0.2186 0.00%
2020-09-23 0 0.024 0.023 0.024 0.022 0.024 104,000 2,480 0.0238 0.240 0.230 0.240 0.220 0.240 10,400 0.2385 -4.00%
2020-09-22 0 0.025 0.022 0.025 0.025 0.025 4,000 100 0.0250 0.250 0.220 0.250 0.250 0.250 400 0.2500 0.00%
2020-09-21 0 0.025 0.022 0.025 - - 0 0 - 0.250 0.220 0.250 - - 0 - 0.00%
2020-09-18 0 0.025 0.024 0.025 0.021 0.025 68,000 1,444 0.0212 0.250 0.240 0.250 0.210 0.250 6,800 0.2124 0.00%
2020-09-17 0 0.025 0.022 0.025 0.023 0.025 468,000 11,192 0.0239 0.250 0.220 0.250 0.230 0.250 46,800 0.2391 -7.41%
2020-09-16 0 0.027 0.024 0.026 0.025 0.035 4,288,000 115,260 0.0269 0.270 0.240 0.260 0.250 0.350 428,800 0.2688 -6.90%
2020-09-15 0 0.029 0.028 0.029 0.023 0.036 2,704,000 68,508 0.0253 0.290 0.280 0.290 0.230 0.360 270,400 0.2534 16.00%
2020-09-14 0 0.025 0.024 0.025 0.024 0.026 2,388,000 58,432 0.0245 0.250 0.240 0.250 0.240 0.260 238,800 0.2447 4.17%
2020-09-11 0 0.024 0.021 0.024 0.024 0.024 20,000 480 0.0240 0.240 0.210 0.240 0.240 0.240 2,000 0.2400 0.00%
2020-09-10 0 0.024 0.022 0.024 0.022 0.024 48,000 1,064 0.0222 0.240 0.220 0.240 0.220 0.240 4,800 0.2217 0.00%
2020-09-09 0 0.024 0.022 0.025 0.021 0.024 620,000 14,280 0.0230 0.240 0.220 0.250 0.210 0.240 62,000 0.2303 0.00%
2020-09-08 0 0.024 0.021 0.024 0.021 0.024 12,000 276 0.0230 0.240 0.210 0.240 0.210 0.240 1,200 0.2300 0.00%
2020-09-07 0 0.024 0.021 0.024 0.024 0.024 4,500 104 0.0231 0.240 0.210 0.240 0.240 0.240 450 0.2311 0.00%
2020-09-04 0 0.024 0.021 0.024 0.024 0.025 28,000 676 0.0241 0.240 0.210 0.240 0.240 0.250 2,800 0.2414 -4.00%
2020-09-03 0 0.025 0.021 0.025 0.025 0.025 8,000 200 0.0250 0.250 0.210 0.250 0.250 0.250 800 0.2500 4.17%
2020-09-02 0 0.024 0.021 0.024 0.021 0.024 32,000 684 0.0214 0.240 0.210 0.240 0.210 0.240 3,200 0.2138 0.00%
2020-09-01 0 0.024 0.021 0.024 0.021 0.024 70,000 1,502 0.0215 0.240 0.210 0.240 0.210 0.240 7,000 0.2146 -7.69%
2020-08-31 0 0.026 0.021 0.026 - - 0 0 - 0.260 0.210 0.260 - - 0 - 0.00%
2020-08-28 0 0.026 0.021 0.026 0.024 0.026 24,000 584 0.0243 0.260 0.210 0.260 0.240 0.260 2,400 0.2433 18.18%
2020-08-27 0 0.022 0.021 0.022 0.021 0.022 368,000 7,764 0.0211 0.220 0.210 0.220 0.210 0.220 36,800 0.2110 -8.33%
2020-08-26 0 0.024 0.021 0.024 0.024 0.024 4,000 96 0.0240 0.240 0.210 0.240 0.240 0.240 400 0.2400 0.00%
2020-08-25 0 0.024 0.021 0.024 - - 0 0 - 0.240 0.210 0.240 - - 0 - 0.00%
2020-08-24 0 0.024 0.021 0.024 - - 0 0 - 0.240 0.210 0.240 - - 0 - 0.00%
2020-08-21 0 0.024 0.021 0.024 - - 0 0 - 0.240 0.210 0.240 - - 0 - 0.00%
2020-08-20 0 0.024 0.022 0.024 0.021 0.024 8,000 180 0.0225 0.240 0.220 0.240 0.210 0.240 800 0.2250 -4.00%
2020-08-19 0 0.025 0.022 0.025 0.022 0.025 44,000 980 0.0223 0.250 0.220 0.250 0.220 0.250 4,400 0.2227 4.17%
2020-08-18 0 0.024 0.022 0.024 - - 0 0 - 0.240 0.220 0.240 - - 0 - 0.00%
2020-08-17 0 0.024 0.023 0.024 0.022 0.026 432,000 9,672 0.0224 0.240 0.230 0.240 0.220 0.260 43,200 0.2239 -4.00%
2020-08-14 0 0.025 0.022 0.025 - - 0 0 - 0.250 0.220 0.250 - - 0 - 0.00%
2020-08-13 0 0.025 0.022 0.026 0.025 0.025 300,000 7,500 0.0250 0.250 0.220 0.260 0.250 0.250 30,000 0.2500 0.00%
2020-08-12 0 0.025 0.022 0.025 0.025 0.025 4,000 100 0.0250 0.250 0.220 0.250 0.250 0.250 400 0.2500 8.70%
2020-08-11 0 0.023 0.022 0.025 0.022 0.025 4,240,000 101,708 0.0240 0.230 0.220 0.250 0.220 0.250 424,000 0.2399 0.00%
2020-08-10 0 0.023 0.022 0.023 0.022 0.023 1,084,000 23,852 0.0220 0.230 0.220 0.230 0.220 0.230 108,400 0.2200 -8.00%
2020-08-07 0 0.025 0.022 0.025 0.022 0.027 204,000 5,272 0.0258 0.250 0.220 0.250 0.220 0.270 20,400 0.2584 0.00%
2020-08-06 0 0.025 0.022 0.027 0.021 0.030 12,104,000 289,000 0.0239 0.250 0.220 0.270 0.210 0.300 1,210,400 0.2388 19.05%
2020-08-05 0 0.021 0.019 0.023 0.019 0.021 2,488,000 50,672 0.0204 0.210 0.190 0.230 0.190 0.210 248,800 0.2037 5.00%
2020-08-04 0 0.020 0.018 0.020 0.018 0.020 8,000 152 0.0190 0.200 0.180 0.200 0.180 0.200 800 0.1900 0.00%
2020-08-03 0 0.020 0.018 0.020 - - 0 0 - 0.200 0.180 0.200 - - 0 - 0.00%
2020-07-31 0 0.020 0.019 0.020 - - 0 0 - 0.200 0.190 0.200 - - 0 - 0.00%
2020-07-30 0 0.020 0.018 0.020 - - 0 0 - 0.200 0.180 0.200 - - 0 - 0.00%
2020-07-29 0 0.020 0.018 0.020 0.018 0.020 728,000 13,252 0.0182 0.200 0.180 0.200 0.180 0.200 72,800 0.1820 5.26%
2020-07-28 0 0.019 0.017 0.020 0.018 0.019 1,052,000 19,688 0.0187 0.190 0.170 0.200 0.180 0.190 105,200 0.1871 -13.64%
2020-07-27 0 0.022 0.019 0.022 - - 0 0 - 0.220 0.190 0.220 - - 0 - 0.00%
2020-07-24 0 0.022 0.019 0.022 0.019 0.022 168,000 3,204 0.0191 0.220 0.190 0.220 0.190 0.220 16,800 0.1907 0.00%
2020-07-23 0 0.022 0.019 0.022 0.022 0.022 196,000 4,312 0.0220 0.220 0.190 0.220 0.220 0.220 19,600 0.2200 4.76%
2020-07-22 0 0.021 0.020 0.021 0.019 0.022 320,000 6,584 0.0206 0.210 0.200 0.210 0.190 0.220 32,000 0.2058 -4.55%
2020-07-21 0 0.022 0.019 0.022 0.022 0.023 196,000 4,316 0.0220 0.220 0.190 0.220 0.220 0.230 19,600 0.2202 0.00%
2020-07-20 0 0.022 0.019 0.022 0.020 0.023 1,228,000 25,776 0.0210 0.220 0.190 0.220 0.200 0.230 122,800 0.2099 4.76%
2020-07-17 0 0.021 0.018 0.021 0.017 0.022 674,000 12,698 0.0188 0.210 0.180 0.210 0.170 0.220 67,400 0.1884 10.53%
2020-07-16 0 0.019 0.018 0.019 0.019 0.019 308,000 5,852 0.0190 0.190 0.180 0.190 0.190 0.190 30,800 0.1900 5.56%
2020-07-15 0 0.018 0.017 0.019 0.018 0.018 1,764,000 31,752 0.0180 0.180 0.170 0.190 0.180 0.180 176,400 0.1800 0.00%
2020-07-14 0 0.018 0.017 0.018 0.017 0.020 6,291,900 112,590 0.0179 0.180 0.170 0.180 0.170 0.200 629,190 0.1789 -14.29%
2020-07-13 0 0.021 0.019 0.021 0.020 0.021 88,000 1,764 0.0200 0.210 0.190 0.210 0.200 0.210 8,800 0.2005 0.00%
2020-07-10 0 0.021 0.019 0.021 - - 0 0 - 0.210 0.190 0.210 - - 0 - 0.00%
2020-07-09 0 0.021 0.019 0.021 0.019 0.021 320,000 6,128 0.0192 0.210 0.190 0.210 0.190 0.210 32,000 0.1915 0.00%
2020-07-08 0 0.021 0.019 0.021 0.019 0.024 1,084,000 21,768 0.0201 0.210 0.190 0.210 0.190 0.240 108,400 0.2008 -12.50%
2020-07-07 0 0.024 0.020 0.024 0.020 0.024 361,000 8,634 0.0239 0.240 0.200 0.240 0.200 0.240 36,100 0.2392 4.35%
2020-07-06 0 0.023 0.022 0.024 0.019 0.023 714,000 14,982 0.0210 0.230 0.220 0.240 0.190 0.230 71,400 0.2098 9.52%
2020-07-03 0 0.021 0.018 0.021 0.021 0.021 4,000 84 0.0210 0.210 0.180 0.210 0.210 0.210 400 0.2100 16.67%
2020-07-02 0 0.018 0.018 0.020 0.016 0.019 17,528,000 299,376 0.0171 0.180 0.180 0.200 0.160 0.190 1,752,800 0.1708 -10.00%
2020-06-30 0 0.020 0.019 0.020 0.018 0.022 2,175,000 41,787 0.0192 0.200 0.190 0.200 0.180 0.220 217,500 0.1921 -9.09%
2020-06-29 0 0.022 0.020 0.022 0.020 0.022 264,000 5,344 0.0202 0.220 0.200 0.220 0.200 0.220 26,400 0.2024 4.76%
2020-06-26 0 0.021 0.020 0.021 0.020 0.021 26,500 519 0.0196 0.210 0.200 0.210 0.200 0.210 2,650 0.1958 0.00%
2020-06-24 0 0.021 0.020 0.021 0.020 0.021 24,900 502 0.0202 0.210 0.200 0.210 0.200 0.210 2,490 0.2016 0.00%
2020-06-23 0 0.021 0.020 0.021 - - 0 0 - 0.210 0.200 0.210 - - 0 - 0.00%
2020-06-22 0 0.021 0.020 0.021 0.021 0.021 4,000 84 0.0210 0.210 0.200 0.210 0.210 0.210 400 0.2100 0.00%
2020-06-19 0 0.021 0.019 0.021 0.019 0.027 3,121,000 63,575 0.0204 0.210 0.190 0.210 0.190 0.270 312,100 0.2037 -4.55%
2020-06-18 0 0.022 0.020 0.022 - - 0 0 - 0.220 0.200 0.220 - - 0 - 0.00%
2020-06-17 0 0.022 0.020 0.022 0.020 0.023 120,000 2,588 0.0216 0.220 0.200 0.220 0.200 0.230 12,000 0.2157 0.00%
2020-06-16 0 0.022 0.020 0.022 - - 800 12 0.0150 0.220 0.200 0.220 - - 80 0.1500 0.00%
2020-06-15 0 0.022 0.020 0.022 - - 0 0 - 0.220 0.200 0.220 - - 0 - 0.00%
2020-06-12 0 0.022 0.020 0.022 - - 0 0 - 0.220 0.200 0.220 - - 0 - 0.00%
2020-06-11 0 0.022 0.020 0.022 - - 0 0 - 0.220 0.200 0.220 - - 0 - 0.00%
2020-06-10 0 0.022 0.020 0.022 0.020 0.022 504,000 10,288 0.0204 0.220 0.200 0.220 0.200 0.220 50,400 0.2041 10.00%
2020-06-09 0 0.020 0.019 0.020 0.019 0.024 9,240,000 191,340 0.0207 0.200 0.190 0.200 0.190 0.240 924,000 0.2071 0.00%
2020-06-08 0 0.020 0.021 0.022 0.019 0.023 5,868,000 120,732 0.0206 0.200 0.210 0.220 0.190 0.230 586,800 0.2057 -33.33%
2020-06-05 0 0.030 0.024 0.030 - - 0 0 - 0.300 0.240 0.300 - - 0 - 0.00%
2020-06-04 0 0.030 0.023 0.030 0.021 0.030 1,697,453 42,959 0.0253 0.300 0.230 0.300 0.210 0.300 169,745 0.2531 42.86%
2020-06-03 0 0.021 0.021 0.023 0.021 0.021 115,000 2,400 0.0209 0.210 0.210 0.230 0.210 0.210 11,500 0.2087 0.00%
2020-06-02 0 0.021 0.021 0.026 - - 0 0 - 0.210 0.210 0.260 - - 0 - 0.00%
2020-06-01 0 0.021 0.020 0.026 0.021 0.023 800,000 17,104 0.0214 0.210 0.200 0.260 0.210 0.230 80,000 0.2138 -8.70%
2020-05-29 0 0.023 0.022 0.026 - - 0 0 - 0.230 0.220 0.260 - - 0 - 0.00%
2020-05-28 0 0.023 0.022 0.025 - - 0 0 - 0.230 0.220 0.250 - - 0 - 0.00%
2020-05-27 0 0.023 0.023 0.026 0.023 0.023 100,000 2,300 0.0230 0.230 0.230 0.260 0.230 0.230 10,000 0.2300 -14.81%
2020-05-26 0 0.027 0.023 0.027 - - 0 0 - 0.270 0.230 0.270 - - 0 - 0.00%
2020-05-25 0 0.027 0.023 0.027 0.022 0.028 296,500 6,544 0.0221 0.270 0.230 0.270 0.220 0.280 29,650 0.2207 0.00%
2020-05-22 0 0.027 0.023 0.027 0.021 0.027 1,108,000 23,916 0.0216 0.270 0.230 0.270 0.210 0.270 110,800 0.2158 17.39%
2020-05-21 0 0.023 0.022 0.023 0.023 0.023 28,000 644 0.0230 0.230 0.220 0.230 0.230 0.230 2,800 0.2300 0.00%
2020-05-20 0 0.023 0.022 0.027 0.022 0.028 171,250 3,865 0.0226 0.230 0.220 0.270 0.220 0.280 17,125 0.2257 -8.00%
2020-05-19 0 0.025 0.025 0.028 0.025 0.028 364,000 10,036 0.0276 0.250 0.250 0.280 0.250 0.280 36,400 0.2757 -3.85%
2020-05-18 0 0.026 0.026 0.028 - - 0 0 - 0.260 0.260 0.280 - - 0 - 0.00%
2020-05-15 0 0.026 0.025 0.028 - - 0 0 - 0.260 0.250 0.280 - - 0 - 0.00%
2020-05-14 0 0.026 0.025 0.028 - - 0 0 - 0.260 0.250 0.280 - - 0 - 0.00%
2020-05-13 0 0.026 0.026 0.028 0.026 0.026 240,000 6,240 0.0260 0.260 0.260 0.280 0.260 0.260 24,000 0.2600 0.00%
2020-05-12 0 0.026 0.024 0.028 - - 0 0 - 0.260 0.240 0.280 - - 0 - 0.00%
2020-05-11 0 0.026 0.025 0.028 0.026 0.035 520,000 14,764 0.0284 0.260 0.250 0.280 0.260 0.350 52,000 0.2839 -7.14%
2020-05-08 0 0.028 0.028 0.031 0.025 0.033 4,516,000 133,180 0.0295 0.280 0.280 0.310 0.250 0.330 451,600 0.2949 16.67%
2020-05-07 0 0.024 0.021 0.027 0.024 0.024 116,000 2,784 0.0240 0.240 0.210 0.270 0.240 0.240 11,600 0.2400 0.00%
2020-05-06 0 0.024 0.021 0.024 - - 0 0 - 0.240 0.210 0.240 - - 0 - 0.00%
2020-05-05 0 0.024 0.021 0.024 0.024 0.024 120,000 2,880 0.0240 0.240 0.210 0.240 0.240 0.240 12,000 0.2400 0.00%
2020-05-04 0 0.024 0.023 0.024 0.024 0.024 100,000 2,400 0.0240 0.240 0.230 0.240 0.240 0.240 10,000 0.2400 9.09%
2020-04-29 0 0.022 0.021 0.027 - - 0 0 - 0.220 0.210 0.270 - - 0 - 0.00%
2020-04-28 0 0.022 0.022 0.027 - - 0 0 - 0.220 0.220 0.270 - - 0 - 0.00%
2020-04-27 0 0.022 0.020 0.026 - - 0 0 - 0.220 0.200 0.260 - - 0 - 0.00%
2020-04-24 0 0.022 0.021 0.027 - - 0 0 - 0.220 0.210 0.270 - - 0 - 0.00%
2020-04-23 0 0.022 0.022 0.027 - - 0 0 - 0.220 0.220 0.270 - - 0 - 0.00%
2020-04-22 0 0.022 0.022 0.026 0.021 0.022 124,000 2,608 0.0210 0.220 0.220 0.260 0.210 0.220 12,400 0.2103 0.00%
2020-04-21 0 0.022 0.022 0.026 0.022 0.030 228,222 6,372 0.0279 0.220 0.220 0.260 0.220 0.300 22,822 0.2792 0.00%
2020-04-20 0 0.022 0.022 0.028 0.022 0.022 8,000 176 0.0220 0.220 0.220 0.280 0.220 0.220 800 0.2200 4.76%
2020-04-17 0 0.021 0.019 0.021 - - 0 0 - 0.210 0.190 0.210 - - 0 - 0.00%
2020-04-16 0 0.021 0.021 0.026 0.021 0.022 500,000 10,544 0.0211 0.210 0.210 0.260 0.210 0.220 50,000 0.2109 -4.55%
2020-04-15 0 0.022 0.021 0.025 - - 0 0 - 0.220 0.210 0.250 - - 0 - 0.00%
2020-04-14 0 0.022 0.022 0.025 0.022 0.022 248,000 5,456 0.0220 0.220 0.220 0.250 0.220 0.220 24,800 0.2200 -18.52%
2020-04-09 0 0.027 0.021 0.027 0.023 0.027 1,516,000 38,932 0.0257 0.270 0.210 0.270 0.230 0.270 151,600 0.2568 0.00%
2020-04-08 0 0.027 0.019 0.027 0.027 0.028 20,000 556 0.0278 0.270 0.190 0.270 0.270 0.280 2,000 0.2780 12.50%
2020-04-07 0 0.024 0.020 0.024 0.024 0.030 1,566,500 42,050 0.0268 0.240 0.200 0.240 0.240 0.300 156,650 0.2684 -4.00%
2020-04-06 0 0.025 0.020 0.026 0.022 0.025 1,620,000 37,928 0.0234 0.250 0.200 0.260 0.220 0.250 162,000 0.2341 31.58%
2020-04-03 0 0.019 0.019 0.022 0.016 0.022 704,000 13,096 0.0186 0.190 0.190 0.220 0.160 0.220 70,400 0.1860 0.00%
2020-04-02 0 0.019 0.019 0.022 0.018 0.018 12,000 216 0.0180 0.190 0.190 0.220 0.180 0.180 1,200 0.1800 5.56%
2020-04-01 0 0.018 0.018 0.022 0.018 0.018 124,000 2,232 0.0180 0.180 0.180 0.220 0.180 0.180 12,400 0.1800 0.00%
2020-03-31 0 0.018 0.018 0.022 0.017 0.017 100,000 1,700 0.0170 0.180 0.180 0.220 0.170 0.170 10,000 0.1700 -5.26%
2020-03-30 0 0.019 0.018 0.023 - - 0 0 - 0.190 0.180 0.230 - - 0 - 0.00%
2020-03-27 0 0.019 0.018 0.022 0.019 0.019 640,000 12,160 0.0190 0.190 0.180 0.220 0.190 0.190 64,000 0.1900 0.00%
2020-03-26 0 0.019 0.018 0.020 0.019 0.028 17,280,000 354,392 0.0205 0.190 0.180 0.200 0.190 0.280 1,728,000 0.2051 -26.92%
2020-03-25 0 0.026 0.022 0.026 0.022 0.026 1,364,000 31,088 0.0228 0.260 0.220 0.260 0.220 0.260 136,400 0.2279 4.00%
2020-03-24 0 0.025 0.025 0.029 - - 0 0 - 0.250 0.250 0.290 - - 0 - 4.17%
2020-03-23 0 0.024 0.025 0.034 0.022 0.030 3,520,000 89,904 0.0255 0.240 0.250 0.340 0.220 0.300 352,000 0.2554 -11.11%
2020-03-20 0 0.027 0.026 0.027 0.022 0.027 164,000 3,996 0.0244 0.270 0.260 0.270 0.220 0.270 16,400 0.2437 8.00%
2020-03-19 0 0.025 0.024 0.025 0.021 0.033 8,616,000 225,432 0.0262 0.250 0.240 0.250 0.210 0.330 861,600 0.2616 -34.21%
2020-03-18 0 0.038 0.031 0.038 - - 0 0 - 0.380 0.310 0.380 - - 0 - 0.00%
2020-03-17 0 0.038 0.030 0.038 - - 0 0 - 0.380 0.300 0.380 - - 0 - 0.00%
2020-03-16 0 0.038 0.031 0.038 0.035 0.038 9,700 341 0.0352 0.380 0.310 0.380 0.350 0.380 970 0.3515 0.00%
2020-03-13 0 0.038 0.033 0.038 - - 0 0 - 0.380 0.330 0.380 - - 0 - -5.00%
2020-03-12 0 0.040 0.032 0.040 0.035 0.040 96,000 3,380 0.0352 0.400 0.320 0.400 0.350 0.400 9,600 0.3521 0.00%
2020-03-11 0 0.040 0.037 0.040 - - 0 0 - 0.400 0.370 0.400 - - 0 - 0.00%
2020-03-10 0 0.040 0.035 0.040 0.035 0.040 140,000 5,364 0.0383 0.400 0.350 0.400 0.350 0.400 14,000 0.3831 8.11%
2020-03-09 0 0.037 0.034 0.038 0.035 0.039 1,628,000 59,528 0.0366 0.370 0.340 0.380 0.350 0.390 162,800 0.3657 -21.28%
2020-03-06 0 0.047 0.039 0.047 - - 0 0 - 0.470 0.390 0.470 - - 0 - 0.00%
2020-03-05 0 0.047 0.040 0.047 - - 0 0 - 0.470 0.400 0.470 - - 0 - 0.00%
2020-03-04 0 0.047 0.040 0.047 - - 0 0 - 0.470 0.400 0.470 - - 0 - 0.00%
2020-03-03 0 0.047 0.041 0.047 - - 0 0 - 0.470 0.410 0.470 - - 0 - 0.00%
2020-03-02 0 0.047 0.041 0.047 0.040 0.052 612,000 29,468 0.0482 0.470 0.410 0.470 0.400 0.520 61,200 0.4815 -6.00%
2020-02-28 0 0.050 0.041 0.050 - - 0 0 - 0.500 0.410 0.500 - - 0 - -3.85%
2020-02-27 0 0.052 0.039 0.052 0.039 0.052 20,000 928 0.0464 0.520 0.390 0.520 0.390 0.520 2,000 0.4640 18.18%
2020-02-26 0 0.044 0.037 0.045 0.037 0.045 80,000 2,992 0.0374 0.440 0.370 0.450 0.370 0.450 8,000 0.3740 18.92%
2020-02-25 0 0.037 0.038 0.039 0.037 0.039 420,000 15,836 0.0377 0.370 0.380 0.390 0.370 0.390 42,000 0.3770 -5.13%
2020-02-24 0 0.039 0.038 0.041 0.039 0.044 636,000 25,512 0.0401 0.390 0.380 0.410 0.390 0.440 63,600 0.4011 -20.41%
2020-02-21 0 0.049 0.041 0.050 0.039 0.050 37,250 1,554 0.0417 0.490 0.410 0.500 0.390 0.500 3,725 0.4172 -5.77%
2020-02-20 0 0.052 0.041 0.053 0.036 0.055 516,000 26,632 0.0516 0.520 0.410 0.530 0.360 0.550 51,600 0.5161 18.18%
2020-02-19 0 0.044 0.038 0.045 0.036 0.047 356,000 13,356 0.0375 0.440 0.380 0.450 0.360 0.470 35,600 0.3752 10.00%
2020-02-18 0 0.040 0.037 0.041 - - 0 0 - 0.400 0.370 0.410 - - 0 - 0.00%
2020-02-17 0 0.040 0.037 0.040 - - 0 0 - 0.400 0.370 0.400 - - 0 - -2.44%
2020-02-14 0 0.041 0.037 0.041 0.035 0.042 232,000 8,852 0.0382 0.410 0.370 0.410 0.350 0.420 23,200 0.3816 -2.38%
2020-02-13 0 0.042 0.037 0.042 0.032 0.042 96,000 3,684 0.0384 0.420 0.370 0.420 0.320 0.420 9,600 0.3838 2.44%
2020-02-12 0 0.041 0.032 0.041 0.031 0.042 1,380,000 46,480 0.0337 0.410 0.320 0.410 0.310 0.420 138,000 0.3368 13.89%
2020-02-11 0 0.036 0.033 0.036 - - 0 0 - 0.360 0.330 0.360 - - 0 - 0.00%
2020-02-10 0 0.036 0.033 0.036 - - 0 0 - 0.360 0.330 0.360 - - 0 - 0.00%
2020-02-07 0 0.036 0.033 0.036 - - 0 0 - 0.360 0.330 0.360 - - 0 - 0.00%
2020-02-06 0 0.036 0.032 0.036 0.032 0.036 772,000 24,976 0.0324 0.360 0.320 0.360 0.320 0.360 77,200 0.3235 0.00%
2020-02-05 0 0.036 0.033 0.036 0.033 0.036 100,000 3,524 0.0352 0.360 0.330 0.360 0.330 0.360 10,000 0.3524 0.00%
2020-02-04 0 0.036 0.035 0.038 0.036 0.041 112,000 4,316 0.0385 0.360 0.350 0.380 0.360 0.410 11,200 0.3854 -16.28%
2020-02-03 0 0.043 0.036 0.043 0.035 0.043 4,168,000 150,720 0.0362 0.430 0.360 0.430 0.350 0.430 416,800 0.3616 -2.27%
2020-01-31 0 0.044 0.041 0.044 - - 0 0 - 0.440 0.410 0.440 - - 0 - -2.22%
2020-01-30 0 0.045 0.040 0.045 0.040 0.045 256,000 11,128 0.0435 0.450 0.400 0.450 0.400 0.450 25,600 0.4347 0.00%
2020-01-29 0 0.045 0.042 0.045 - - 0 0 - 0.450 0.420 0.450 - - 0 - 0.00%
2020-01-24 0 0.045 0.043 0.045 - - 0 0 - 0.450 0.430 0.450 - - 0 - 0.00%
2020-01-23 0 0.045 0.043 0.045 - - 0 0 - 0.450 0.430 0.450 - - 0 - 0.00%
2020-01-22 0 0.045 0.044 0.047 0.044 0.048 812,000 37,752 0.0465 0.450 0.440 0.470 0.440 0.480 81,200 0.4649 -6.25%
2020-01-21 0 0.048 0.042 0.048 - - 0 0 - 0.480 0.420 0.480 - - 0 - -2.04%
2020-01-20 0 0.049 0.046 0.049 - - 0 0 - 0.490 0.460 0.490 - - 0 - 0.00%
2020-01-17 0 0.049 0.045 0.049 0.045 0.049 396,000 18,984 0.0479 0.490 0.450 0.490 0.450 0.490 39,600 0.4794 -3.92%
2020-01-16 0 0.051 0.047 0.051 0.048 0.051 76,000 3,720 0.0489 0.510 0.470 0.510 0.480 0.510 7,600 0.4895 -1.92%
2020-01-15 0 0.052 0.049 0.053 0.048 0.052 36,000 1,780 0.0494 0.520 0.490 0.530 0.480 0.520 3,600 0.4944 -1.89%
2020-01-14 0 0.053 0.048 0.068 0.048 0.068 76,000 4,144 0.0545 0.530 0.480 0.680 0.480 0.680 7,600 0.5453 0.00%
2020-01-13 0 0.053 0.045 0.054 0.044 0.047 112,000 5,156 0.0460 0.530 0.450 0.540 0.440 0.470 11,200 0.4604 6.00%
2020-01-10 0 0.050 0.045 0.050 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2020-01-09 0 0.050 0.045 0.053 - - 0 0 - 0.500 0.450 0.530 - - 0 - 4.17%
2020-01-08 0 0.048 0.046 0.048 - - 0 0 - 0.480 0.460 0.480 - - 0 - -4.00%
2020-01-07 0 0.050 0.045 0.050 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2020-01-06 0 0.050 0.045 0.054 - - 0 0 - 0.500 0.450 0.540 - - 0 - 0.00%
2020-01-03 0 0.050 0.044 0.052 - - 0 0 - 0.500 0.440 0.520 - - 0 - 6.38%
2020-01-02 0 0.047 0.045 0.052 0.047 0.051 12,000 596 0.0497 0.470 0.450 0.520 0.470 0.510 1,200 0.4967 -9.62%
2019-12-31 0 0.052 0.045 0.056 - - 0 0 - 0.520 0.450 0.560 - - 0 - 4.00%
2019-12-30 0 0.050 0.047 0.056 - - 0 0 - 0.500 0.470 0.560 - - 0 - 0.00%
2019-12-27 0 0.050 0.048 0.050 - - 0 0 - 0.500 0.480 0.500 - - 0 - -7.41%
2019-12-24 0 0.054 0.046 0.055 0.046 0.054 12,000 600 0.0500 0.540 0.460 0.550 0.460 0.540 1,200 0.5000 1.89%
2019-12-23 0 0.053 0.046 0.054 0.048 0.051 67,000 3,292 0.0491 0.530 0.460 0.540 0.480 0.510 6,700 0.4913 -1.85%
2019-12-20 0 0.054 0.051 0.054 - - 0 0 - 0.540 0.510 0.540 - - 0 - -1.82%
2019-12-19 0 0.055 0.051 0.059 - - 0 0 - 0.550 0.510 0.590 - - 0 - 0.00%
2019-12-18 0 0.055 0.050 0.055 - - 0 0 - 0.550 0.500 0.550 - - 0 - 0.00%
2019-12-17 0 0.055 0.049 0.055 - - 0 0 - 0.550 0.490 0.550 - - 0 - -1.79%
2019-12-16 0 0.056 0.051 0.056 0.050 0.056 32,250 1,649 0.0511 0.560 0.510 0.560 0.500 0.560 3,225 0.5113 -1.75%
2019-12-13 0 0.057 0.050 0.057 0.049 0.057 112,000 5,652 0.0505 0.570 0.500 0.570 0.490 0.570 11,200 0.5046 0.00%
2019-12-12 0 0.057 0.052 0.057 - - 0 0 - 0.570 0.520 0.570 - - 0 - 0.00%
2019-12-11 0 0.057 0.052 0.062 - - 0 0 - 0.570 0.520 0.620 - - 0 - 0.00%
2019-12-10 0 0.057 0.049 0.061 - - 0 0 - 0.570 0.490 0.610 - - 0 - 0.00%
2019-12-09 0 0.057 0.052 0.060 - - 0 0 - 0.570 0.520 0.600 - - 0 - 0.00%
2019-12-06 0 0.057 0.052 0.058 - - 0 0 - 0.570 0.520 0.580 - - 0 - 0.00%
2019-12-05 0 0.057 0.051 0.059 0.048 0.057 12,000 648 0.0540 0.570 0.510 0.590 0.480 0.570 1,200 0.5400 7.55%
2019-12-04 0 0.053 0.046 0.056 - - 0 0 - 0.530 0.460 0.560 - - 0 - 0.00%
2019-12-03 0 0.053 0.045 0.054 0.046 0.053 92,000 4,372 0.0475 0.530 0.450 0.540 0.460 0.530 9,200 0.4752 6.00%
2019-12-02 0 0.050 0.046 0.050 - - 0 0 - 0.500 0.460 0.500 - - 0 - -3.85%
2019-11-29 0 0.052 0.044 0.056 - - 0 0 - 0.520 0.440 0.560 - - 0 - 0.00%
2019-11-28 0 0.052 0.046 0.052 0.046 0.053 55,000 2,645 0.0481 0.520 0.460 0.520 0.460 0.530 5,500 0.4809 -1.89%
2019-11-27 0 0.053 0.048 0.053 - - 0 0 - 0.530 0.480 0.530 - - 0 - -1.85%
2019-11-26 0 0.054 0.048 0.054 - - 0 0 - 0.540 0.480 0.540 - - 0 - 0.00%
2019-11-25 0 0.054 0.046 0.056 - - 0 0 - 0.540 0.460 0.560 - - 0 - 0.00%
2019-11-22 0 0.054 0.046 0.057 - - 0 0 - 0.540 0.460 0.570 - - 0 - 0.00%
2019-11-21 0 0.054 0.049 0.054 - - 0 0 - 0.540 0.490 0.540 - - 0 - -1.82%
2019-11-20 0 0.055 0.048 0.060 - - 0 0 - 0.550 0.480 0.600 - - 0 - 0.00%
2019-11-19 0 0.055 0.046 0.055 - - 0 0 - 0.550 0.460 0.550 - - 0 - 0.00%
2019-11-18 0 0.055 0.050 0.057 - - 0 0 - 0.550 0.500 0.570 - - 0 - 0.00%
2019-11-15 0 0.055 0.048 0.059 0.048 0.055 240,000 12,260 0.0511 0.550 0.480 0.590 0.480 0.550 24,000 0.5108 -9.84%
2019-11-14 0 0.061 0.050 0.061 - - 0 0 - 0.610 0.500 0.610 - - 0 - 0.00%
2019-11-13 0 0.061 0.052 0.061 - - 0 0 - 0.610 0.520 0.610 - - 0 - -6.15%
2019-11-12 0 0.065 0.050 0.067 - - 0 0 - 0.650 0.500 0.670 - - 0 - 8.33%
2019-11-11 0 0.060 0.052 0.061 0.052 0.061 76,000 4,492 0.0591 0.600 0.520 0.610 0.520 0.610 7,600 0.5911 -1.64%
2019-11-08 0 0.061 0.056 0.061 0.061 0.063 164,000 10,012 0.0610 0.610 0.560 0.610 0.610 0.630 16,400 0.6105 -8.96%
2019-11-07 0 0.067 0.049 0.069 0.046 0.052 16,000 804 0.0503 0.670 0.490 0.690 0.460 0.520 1,600 0.5025 28.85%
2019-11-06 0 0.052 0.046 0.065 - - 0 0 - 0.520 0.460 0.650 - - 0 - 0.00%
2019-11-05 0 0.052 0.050 0.062 0.052 0.052 4,200 217 0.0517 0.520 0.500 0.620 0.520 0.520 420 0.5167 -5.45%
2019-11-04 0 0.055 0.052 0.061 - - 0 0 - 0.550 0.520 0.610 - - 0 - 0.00%
2019-11-01 0 0.055 0.052 0.055 0.052 0.058 192,000 10,988 0.0572 0.550 0.520 0.550 0.520 0.580 19,200 0.5723 -6.78%
2019-10-31 0 0.059 0.048 0.061 - - 0 0 - 0.590 0.480 0.610 - - 0 - 0.00%
2019-10-30 0 0.059 0.046 0.059 - - 0 0 - 0.590 0.460 0.590 - - 0 - -1.67%
2019-10-29 0 0.060 0.052 0.060 - - 0 0 - 0.600 0.520 0.600 - - 0 - -1.64%
2019-10-28 0 0.061 0.050 0.061 0.050 0.063 480,200 27,348 0.0570 0.610 0.500 0.610 0.500 0.630 48,020 0.5695 7.02%
2019-10-25 0 0.057 0.045 0.057 - - 0 0 - 0.570 0.450 0.570 - - 0 - 0.00%
2019-10-24 0 0.057 0.050 0.057 - - 0 0 - 0.570 0.500 0.570 - - 0 - 0.00%
2019-10-23 0 0.057 0.051 0.058 0.047 0.047 4,300 200 0.0465 0.570 0.510 0.580 0.470 0.470 430 0.4651 -1.72%
2019-10-22 0 0.058 0.051 0.058 0.051 0.058 116,000 6,540 0.0564 0.580 0.510 0.580 0.510 0.580 11,600 0.5638 -4.92%
2019-10-21 0 0.061 0.049 0.061 0.046 0.061 256,200 12,680 0.0495 0.610 0.490 0.610 0.460 0.610 25,620 0.4949 10.91%
2019-10-18 0 0.055 0.044 0.058 - - 0 0 - 0.550 0.440 0.580 - - 0 - 0.00%
2019-10-17 0 0.055 0.048 0.056 0.047 0.055 273,000 13,316 0.0488 0.550 0.480 0.560 0.470 0.550 27,300 0.4878 -1.79%
2019-10-16 0 0.056 0.045 0.058 - - 0 0 - 0.560 0.450 0.580 - - 0 - 7.69%
2019-10-15 0 0.052 0.044 0.052 0.044 0.052 12,000 560 0.0467 0.520 0.440 0.520 0.440 0.520 1,200 0.4667 6.12%
2019-10-14 0 0.049 0.046 0.050 0.043 0.050 1,372,000 66,664 0.0486 0.490 0.460 0.500 0.430 0.500 137,200 0.4859 -2.00%
2019-10-11 0 0.050 0.048 0.050 0.049 0.050 20,000 996 0.0498 0.500 0.480 0.500 0.490 0.500 2,000 0.4980 -3.85%
2019-10-10 0 0.052 0.048 0.052 0.047 0.052 252,000 12,656 0.0502 0.520 0.480 0.520 0.470 0.520 25,200 0.5022 1.96%
2019-10-09 0 0.051 0.048 0.052 0.047 0.052 56,000 2,848 0.0509 0.510 0.480 0.520 0.470 0.520 5,600 0.5086 6.25%
2019-10-08 0 0.048 0.047 0.053 0.047 0.068 1,173,100 59,566 0.0508 0.480 0.470 0.530 0.470 0.680 117,310 0.5078 -27.27%
2019-10-04 0 0.066 0.066 0.067 0.045 0.066 268,000 14,096 0.0526 0.660 0.660 0.670 0.450 0.660 26,800 0.5260 32.00%
2019-10-03 0 0.050 0.045 0.062 0.045 0.051 1,676,000 79,612 0.0475 0.500 0.450 0.620 0.450 0.510 167,600 0.4750 -7.41%
2019-10-02 0 0.054 0.048 0.054 0.048 0.069 576,000 29,604 0.0514 0.540 0.480 0.540 0.480 0.690 57,600 0.5140 1.89%
2019-09-30 0 0.053 0.050 0.053 0.050 0.053 20,000 1,044 0.0522 0.530 0.500 0.530 0.500 0.530 2,000 0.5220 -1.85%
2019-09-27 0 0.054 0.048 0.054 - - 0 0 - 0.540 0.480 0.540 - - 0 - -6.90%
2019-09-26 0 0.058 0.049 0.058 - - 0 0 - 0.580 0.490 0.580 - - 0 - 0.00%
2019-09-25 0 0.058 0.049 0.058 - - 0 0 - 0.580 0.490 0.580 - - 0 - 0.00%
2019-09-24 0 0.058 0.050 0.058 0.051 0.058 532,000 27,648 0.0520 0.580 0.500 0.580 0.510 0.580 53,200 0.5197 -3.33%
2019-09-23 0 0.060 0.055 0.060 0.048 0.071 2,012,000 110,000 0.0547 0.600 0.550 0.600 0.480 0.710 201,200 0.5467 22.45%
2019-09-20 0 0.049 0.049 0.052 - - 0 0 - 0.490 0.490 0.520 - - 0 - 2.08%
2019-09-19 0 0.048 0.048 0.053 - - 0 0 - 0.480 0.480 0.530 - - 0 - 0.00%
2019-09-18 0 0.048 0.048 0.073 0.047 0.052 676,000 33,976 0.0503 0.480 0.480 0.730 0.470 0.520 67,600 0.5026 -5.88%
2019-09-17 0 0.051 0.048 0.051 - - 0 0 - 0.510 0.480 0.510 - - 0 - 0.00%
2019-09-16 0 0.051 0.049 0.051 0.049 0.051 176,000 8,904 0.0506 0.510 0.490 0.510 0.490 0.510 17,600 0.5059 0.00%
2019-09-13 0 0.051 0.047 0.071 0.050 0.051 292,000 14,800 0.0507 0.510 0.470 0.710 0.500 0.510 29,200 0.5068 0.00%
2019-09-12 0 0.051 0.049 0.070 - - 0 0 - 0.510 0.490 0.700 - - 0 - 0.00%
2019-09-11 0 0.051 0.048 0.060 0.047 0.051 56,000 2,832 0.0506 0.510 0.480 0.600 0.470 0.510 5,600 0.5057 2.00%
2019-09-10 0 0.050 0.048 0.051 0.048 0.050 20,000 992 0.0496 0.500 0.480 0.510 0.480 0.500 2,000 0.4960 0.00%
2019-09-09 0 0.050 0.048 0.051 0.048 0.050 256,000 12,696 0.0496 0.500 0.480 0.510 0.480 0.500 25,600 0.4959 0.00%
2019-09-06 0 0.050 0.049 0.052 0.047 0.052 488,000 25,108 0.0515 0.500 0.490 0.520 0.470 0.520 48,800 0.5145 -3.85%
2019-09-05 0 0.052 0.050 0.055 0.046 0.052 1,884,000 95,708 0.0508 0.520 0.500 0.550 0.460 0.520 188,400 0.5080 1.96%
2019-09-04 0 0.051 0.051 0.057 0.047 0.059 1,356,000 69,456 0.0512 0.510 0.510 0.570 0.470 0.590 135,600 0.5122 -3.77%
2019-09-03 0 0.053 0.046 0.060 - - 0 0 - 0.530 0.460 0.600 - - 0 - 0.00%
2019-09-02 0 0.053 0.052 0.055 0.053 0.053 4,945 259 0.0524 0.530 0.520 0.550 0.530 0.530 494 0.5238 -3.64%
2019-08-30 0 0.055 0.054 0.060 - - 0 0 - 0.550 0.540 0.600 - - 0 - 0.00%
2019-08-29 0 0.055 0.052 0.062 - - 0 0 - 0.550 0.520 0.620 - - 0 - 0.00%
2019-08-28 0 0.055 0.055 0.063 0.053 0.053 11,400 587 0.0515 0.550 0.550 0.630 0.530 0.530 1,140 0.5149 -3.51%
2019-08-27 0 0.057 0.052 0.063 - - 0 0 - 0.570 0.520 0.630 - - 0 - 0.00%
2019-08-26 0 0.057 0.054 0.063 - - 0 0 - 0.570 0.540 0.630 - - 0 - 0.00%
2019-08-23 0 0.057 0.057 0.059 0.053 0.061 428,000 23,460 0.0548 0.570 0.570 0.590 0.530 0.610 42,800 0.5481 -6.56%
2019-08-22 0 0.061 0.061 0.065 - - 0 0 - 0.610 0.610 0.650 - - 0 - 0.00%
2019-08-21 0 0.061 0.061 0.064 0.060 0.064 208,000 13,160 0.0633 0.610 0.610 0.640 0.600 0.640 20,800 0.6327 1.67%
2019-08-20 0 0.060 0.060 0.063 0.060 0.066 360,000 22,476 0.0624 0.600 0.600 0.630 0.600 0.660 36,000 0.6243 -9.09%
2019-08-19 0 0.066 0.066 0.068 0.065 0.071 2,196,000 143,880 0.0655 0.660 0.660 0.680 0.650 0.710 219,600 0.6552 -9.59%
2019-08-16 0 0.073 0.070 0.073 0.070 0.073 92,000 6,656 0.0723 0.730 0.700 0.730 0.700 0.730 9,200 0.7235 0.00%
2019-08-15 0 0.073 0.070 0.073 0.070 0.073 33,000 2,317 0.0702 0.730 0.700 0.730 0.700 0.730 3,300 0.7021 -1.35%
2019-08-14 0 0.074 0.071 0.074 0.070 0.074 16,000 1,144 0.0715 0.740 0.710 0.740 0.700 0.740 1,600 0.7150 1.37%
2019-08-13 0 0.073 0.071 0.076 - - 0 0 - 0.730 0.710 0.760 - - 0 - 0.00%
2019-08-12 0 0.073 0.070 0.076 - - 0 0 - 0.730 0.700 0.760 - - 0 - 0.00%
2019-08-09 0 0.073 0.070 0.073 0.072 0.073 24,000 1,736 0.0723 0.730 0.700 0.730 0.720 0.730 2,400 0.7233 -2.67%
2019-08-08 0 0.075 0.072 0.075 0.071 0.075 139,067 9,909 0.0713 0.750 0.720 0.750 0.710 0.750 13,907 0.7125 -1.32%
2019-08-07 0 0.076 0.074 0.076 0.071 0.078 12,100 914 0.0755 0.760 0.740 0.760 0.710 0.780 1,210 0.7554 -2.56%
2019-08-06 0 0.078 0.071 0.078 0.069 0.078 80,000 5,616 0.0702 0.780 0.710 0.780 0.690 0.780 8,000 0.7020 4.00%
2019-08-05 0 0.075 0.070 0.078 - - 0 0 - 0.750 0.700 0.780 - - 0 - 0.00%
2019-08-02 0 0.075 0.071 0.076 - - 0 0 - 0.750 0.710 0.760 - - 0 - 0.00%
2019-08-01 0 0.075 0.073 0.075 0.070 0.075 1,004,000 73,816 0.0735 0.750 0.730 0.750 0.700 0.750 100,400 0.7352 -8.54%
2019-07-31 0 0.082 0.075 0.082 0.072 0.082 656,000 48,916 0.0746 0.820 0.750 0.820 0.720 0.820 65,600 0.7457 9.33%
2019-07-30 0 0.075 0.071 0.075 0.072 0.076 164,000 12,216 0.0745 0.750 0.710 0.750 0.720 0.760 16,400 0.7449 -7.41%
2019-07-29 0 0.081 0.081 0.082 0.073 0.074 29,500 2,158 0.0732 0.810 0.810 0.820 0.730 0.740 2,950 0.7315 0.00%
2019-07-26 0 0.081 0.075 0.082 0.074 0.081 16,000 1,264 0.0790 0.810 0.750 0.820 0.740 0.810 1,600 0.7900 -1.22%
2019-07-25 0 0.082 0.074 0.082 - - 0 0 - 0.820 0.740 0.820 - - 0 - -2.38%
2019-07-24 0 0.084 0.074 0.084 - - 0 0 - 0.840 0.740 0.840 - - 0 - 0.00%
2019-07-23 0 0.084 0.074 0.084 - - 0 0 - 0.840 0.740 0.840 - - 0 - 0.00%
2019-07-22 0 0.084 0.075 0.087 - - 0 0 - 0.840 0.750 0.870 - - 0 - 0.00%
2019-07-19 0 0.084 0.084 0.087 0.076 0.091 228,000 18,436 0.0809 0.840 0.840 0.870 0.760 0.910 22,800 0.8086 12.00%
2019-07-18 0 0.075 0.075 0.080 0.074 0.079 11,500 857 0.0745 0.750 0.750 0.800 0.740 0.790 1,150 0.7452 -6.25%
2019-07-17 0 0.080 0.075 0.080 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2019-07-16 0 0.080 0.073 0.080 0.070 0.080 156,000 11,272 0.0723 0.800 0.730 0.800 0.700 0.800 15,600 0.7226 5.26%
2019-07-15 0 0.076 0.075 0.076 0.075 0.081 16,000 1,248 0.0780 0.760 0.750 0.760 0.750 0.810 1,600 0.7800 -3.80%
2019-07-12 0 0.079 0.077 0.081 - - 0 0 - 0.790 0.770 0.810 - - 0 - 0.00%
2019-07-11 0 0.079 0.076 0.081 - - 0 0 - 0.790 0.760 0.810 - - 0 - 0.00%
2019-07-10 0 0.079 0.076 0.082 - - 0 0 - 0.790 0.760 0.820 - - 0 - 0.00%
2019-07-09 0 0.079 0.075 0.079 0.075 0.079 8,900 680 0.0764 0.790 0.750 0.790 0.750 0.790 890 0.7640 0.00%
2019-07-08 0 0.079 0.076 0.079 0.074 0.080 74,100 5,675 0.0766 0.790 0.760 0.790 0.740 0.800 7,410 0.7659 -2.47%
2019-07-05 0 0.081 0.076 0.081 0.075 0.081 24,000 1,844 0.0768 0.810 0.760 0.810 0.750 0.810 2,400 0.7683 0.00%
2019-07-04 0 0.081 0.078 0.081 - - 0 0 - 0.810 0.780 0.810 - - 0 - -2.41%
2019-07-03 0 0.083 0.076 0.083 0.075 0.083 28,450 2,195 0.0772 0.830 0.760 0.830 0.750 0.830 2,845 0.7715 5.06%
2019-07-02 0 0.079 0.077 0.082 - - 0 0 - 0.790 0.770 0.820 - - 0 - 0.00%
2019-06-28 0 0.079 0.077 0.079 0.073 0.080 232,000 18,284 0.0788 0.790 0.770 0.790 0.730 0.800 23,200 0.7881 -3.66%
2019-06-27 0 0.082 0.078 0.082 0.073 0.082 761,500 59,807 0.0785 0.820 0.780 0.820 0.730 0.820 76,150 0.7854 -6.82%
2019-06-26 0 0.088 0.088 0.092 0.074 0.090 84,200 6,574 0.0781 0.880 0.880 0.920 0.740 0.900 8,420 0.7808 10.00%
2019-06-25 0 0.080 0.075 0.080 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2019-06-24 0 0.080 0.073 0.080 - - 0 0 - 0.800 0.730 0.800 - - 0 - 0.00%
2019-06-21 0 0.080 0.073 0.080 - - 0 0 - 0.800 0.730 0.800 - - 0 - 0.00%
2019-06-20 0 0.080 0.076 0.080 0.074 0.080 12,200 930 0.0762 0.800 0.760 0.800 0.740 0.800 1,220 0.7623 0.00%
2019-06-19 0 0.080 0.075 0.084 - - 0 0 - 0.800 0.750 0.840 - - 0 - 0.00%
2019-06-18 0 0.080 0.074 0.081 0.080 0.080 4,000 320 0.0800 0.800 0.740 0.810 0.800 0.800 400 0.8000 3.90%
2019-06-17 0 0.077 0.073 0.077 0.071 0.077 132,000 9,716 0.0736 0.770 0.730 0.770 0.710 0.770 13,200 0.7361 -3.75%
2019-06-14 0 0.080 0.075 0.080 0.072 0.090 92,000 6,824 0.0742 0.800 0.750 0.800 0.720 0.900 9,200 0.7417 6.67%
2019-06-13 0 0.075 0.073 0.080 0.071 0.080 364,000 26,648 0.0732 0.750 0.730 0.800 0.710 0.800 36,400 0.7321 -9.64%
2019-06-12 0 0.083 0.076 0.083 - - 0 0 - 0.830 0.760 0.830 - - 0 - -4.60%
2019-06-11 0 0.087 0.078 0.087 0.076 0.087 14,254 1,132 0.0794 0.870 0.780 0.870 0.760 0.870 1,425 0.7942 8.75%
2019-06-10 0 0.080 0.076 0.080 0.073 0.081 312,000 24,508 0.0786 0.800 0.760 0.800 0.730 0.810 31,200 0.7855 -9.09%
2019-06-06 0 0.088 0.078 0.088 - - 0 0 - 0.880 0.780 0.880 - - 0 - -2.22%
2019-06-05 0 0.090 0.090 0.094 0.073 0.078 296,000 22,680 0.0766 0.900 0.900 0.940 0.730 0.780 29,600 0.7662 5.88%
2019-06-04 0 0.085 0.076 0.085 - - 0 0 - 0.850 0.760 0.850 - - 0 - 0.00%
2019-06-03 0 0.085 0.076 0.091 - - 0 0 - 0.850 0.760 0.910 - - 0 - 0.00%
2019-05-31 0 0.085 0.080 0.086 0.079 0.086 96,000 7,924 0.0825 0.850 0.800 0.860 0.790 0.860 9,600 0.8254 1.19%
2019-05-30 0 0.084 0.078 0.084 0.075 0.084 36,000 2,836 0.0788 0.840 0.780 0.840 0.750 0.840 3,600 0.7878 -4.55%
2019-05-29 0 0.088 0.078 0.088 - - 0 0 - 0.880 0.780 0.880 - - 0 - -6.38%
2019-05-28 0 0.094 0.077 0.095 0.070 0.094 624,000 49,148 0.0788 0.940 0.770 0.950 0.700 0.940 62,400 0.7876 13.25%
2019-05-27 0 0.083 0.072 0.083 - - 0 0 - 0.830 0.720 0.830 - - 0 - -1.19%
2019-05-24 0 0.084 0.075 0.084 - - 0 0 - 0.840 0.750 0.840 - - 0 - -1.18%
2019-05-23 0 0.085 0.076 0.085 - - 0 0 - 0.850 0.760 0.850 - - 0 - 0.00%
2019-05-22 0 0.085 0.085 0.091 0.076 0.087 159,900 13,488 0.0844 0.850 0.850 0.910 0.760 0.870 15,990 0.8435 2.41%
2019-05-21 0 0.083 0.083 0.095 0.075 0.083 80,000 6,212 0.0777 0.830 0.830 0.950 0.750 0.830 8,000 0.7765 13.70%
2019-05-20 0 0.073 0.072 0.075 - - 0 0 - 0.730 0.720 0.750 - - 0 - 0.00%
2019-05-17 0 0.073 0.072 0.075 - - 0 0 - 0.730 0.720 0.750 - - 0 - 0.00%
2019-05-16 0 0.073 0.071 0.075 0.070 0.075 128,000 9,164 0.0716 0.730 0.710 0.750 0.700 0.750 12,800 0.7159 -6.41%
2019-05-15 0 0.078 0.072 0.078 0.069 0.078 976,000 69,020 0.0707 0.780 0.720 0.780 0.690 0.780 97,600 0.7072 5.41%
2019-05-14 0 0.074 0.071 0.075 0.071 0.074 59,000 4,230 0.0717 0.740 0.710 0.750 0.710 0.740 5,900 0.7169 -6.33%
2019-05-10 0 0.079 0.074 0.079 0.071 0.079 440,000 33,396 0.0759 0.790 0.740 0.790 0.710 0.790 44,000 0.7590 2.60%
2019-05-09 0 0.077 0.082 0.085 0.076 0.095 1,277,000 102,573 0.0803 0.770 0.820 0.850 0.760 0.950 127,700 0.8032 -10.47%
2019-05-08 0 0.086 0.080 0.086 - - 0 0 - 0.860 0.800 0.860 - - 0 - -2.27%
2019-05-07 0 0.088 0.082 0.088 0.080 0.088 60,000 4,904 0.0817 0.880 0.820 0.880 0.800 0.880 6,000 0.8173 7.32%
2019-05-06 0 0.082 0.081 0.084 0.080 0.090 1,768,000 151,940 0.0859 0.820 0.810 0.840 0.800 0.900 176,800 0.8594 -13.68%
2019-05-03 0 0.095 0.089 0.095 0.086 0.095 176,000 15,968 0.0907 0.950 0.890 0.950 0.860 0.950 17,600 0.9073 -2.06%
2019-05-02 0 0.097 0.097 0.098 0.085 0.098 116,000 10,952 0.0944 0.970 0.970 0.980 0.850 0.980 11,600 0.9441 0.00%
2019-04-30 0 0.097 0.097 0.099 0.086 0.090 8,000 704 0.0880 0.970 0.970 0.990 0.860 0.900 800 0.8800 0.00%
2019-04-29 0 0.097 0.086 0.097 - - 0 0 - 0.970 0.860 0.970 - - 0 - 0.00%
2019-04-26 0 0.097 0.088 0.099 - - 0 0 - 0.970 0.880 0.990 - - 0 - 0.00%
2019-04-25 0 0.097 0.088 0.097 - - 0 0 - 0.970 0.880 0.970 - - 0 - 0.00%
2019-04-24 0 0.097 0.097 0.098 0.086 0.088 12,000 1,044 0.0870 0.970 0.970 0.980 0.860 0.880 1,200 0.8700 -1.02%
2019-04-23 0 0.098 0.088 0.098 - - 0 0 - 0.980 0.880 0.980 - - 0 - 0.00%
2019-04-18 0 0.098 0.088 0.098 - - 0 0 - 0.980 0.880 0.980 - - 0 - -1.01%
2019-04-17 0 0.099 0.088 0.099 - - 0 0 - 0.990 0.880 0.990 - - 0 - 0.00%
2019-04-16 0 0.099 0.087 0.099 0.088 0.099 16,000 1,520 0.0950 0.990 0.870 0.990 0.880 0.990 1,600 0.9500 6.45%
2019-04-15 0 0.093 0.089 0.093 0.085 0.097 236,000 22,384 0.0948 0.930 0.890 0.930 0.850 0.970 23,600 0.9485 -3.12%
2019-04-12 0 0.096 0.085 0.097 - - 0 0 - 0.960 0.850 0.970 - - 0 - 0.00%
2019-04-11 0 0.096 0.087 0.096 - - 0 0 - 0.960 0.870 0.960 - - 0 - 0.00%
2019-04-10 0 0.096 0.090 0.096 - - 0 0 - 0.960 0.900 0.960 - - 0 - 0.00%
2019-04-09 0 0.096 0.087 0.099 - - 0 0 - 0.960 0.870 0.990 - - 0 - 0.00%
2019-04-08 0 0.096 0.086 0.096 - - 0 0 - 0.960 0.860 0.960 - - 0 - -1.03%
2019-04-04 0 0.097 0.089 0.097 - - 0 0 - 0.970 0.890 0.970 - - 0 - 0.00%
2019-04-03 0 0.097 0.089 0.097 0.085 0.098 256,000 23,920 0.0934 0.970 0.890 0.970 0.850 0.980 25,600 0.9344 2.11%
2019-04-02 0 0.095 0.088 0.098 - - 0 0 - 0.950 0.880 0.980 - - 0 - 0.00%
2019-04-01 0 0.095 0.088 0.095 0.085 0.095 72,000 6,716 0.0933 0.950 0.880 0.950 0.850 0.950 7,200 0.9328 -3.06%
2019-03-29 0 0.098 0.085 0.098 - - 0 0 - 0.980 0.850 0.980 - - 0 - -1.01%
2019-03-28 0 0.099 0.087 0.099 0.083 0.099 199,000 17,570 0.0883 0.990 0.870 0.990 0.830 0.990 19,900 0.8829 3.12%
2019-03-27 0 0.096 0.084 0.100 - - 0 0 - 0.960 0.840 1.000 - - 0 - 0.00%
2019-03-26 0 0.096 0.086 0.099 - - 0 0 - 0.960 0.860 0.990 - - 0 - 0.00%
2019-03-25 0 0.096 0.087 0.096 0.081 0.096 20,000 1,692 0.0846 0.960 0.870 0.960 0.810 0.960 2,000 0.8460 -1.03%
2019-03-22 0 0.097 0.086 0.097 0.080 0.097 132,000 11,068 0.0838 0.970 0.860 0.970 0.800 0.970 13,200 0.8385 11.49%
2019-03-21 0 0.087 0.087 0.098 0.085 0.094 12,000 1,092 0.0910 0.870 0.870 0.980 0.850 0.940 1,200 0.9100 -12.12%
2019-03-20 0 0.099 0.088 0.099 0.085 0.099 72,000 6,852 0.0952 0.990 0.880 0.990 0.850 0.990 7,200 0.9517 1.02%
2019-03-19 0 0.098 0.087 0.098 - - 0 0 - 0.980 0.870 0.980 - - 0 - -3.92%
2019-03-18 0 0.102 0.089 0.102 - - 0 0 - 1.020 0.890 1.020 - - 0 - 0.00%
2019-03-15 0 0.102 0.089 0.102 0.080 0.102 93,500 8,439 0.0903 1.020 0.890 1.020 0.800 1.020 9,350 0.9026 5.15%
2019-03-14 0 0.097 0.083 0.097 0.083 0.098 60,000 5,352 0.0892 0.970 0.830 0.970 0.830 0.980 6,000 0.8920 7.78%
2019-03-13 0 0.090 0.085 0.090 - - 0 0 - 0.900 0.850 0.900 - - 0 - -2.17%
2019-03-12 0 0.092 0.086 0.092 - - 0 0 - 0.920 0.860 0.920 - - 0 - -1.08%
2019-03-11 0 0.093 0.089 0.093 0.085 0.096 76,000 7,104 0.0935 0.930 0.890 0.930 0.850 0.960 7,600 0.9347 -4.12%
2019-03-08 0 0.097 0.090 0.097 0.087 0.097 29,000 2,635 0.0909 0.970 0.900 0.970 0.870 0.970 2,900 0.9086 -1.02%
2019-03-07 0 0.098 0.086 0.098 0.081 0.098 532,000 48,608 0.0914 0.980 0.860 0.980 0.810 0.980 53,200 0.9137 8.89%
2019-03-06 0 0.090 0.084 0.094 - - 0 0 - 0.900 0.840 0.940 - - 0 - 0.00%
2019-03-05 0 0.090 0.084 0.090 - - 0 0 - 0.900 0.840 0.900 - - 0 - -5.26%
2019-03-04 0 0.095 0.089 0.095 0.082 0.095 16,000 1,372 0.0858 0.950 0.890 0.950 0.820 0.950 1,600 0.8575 -1.04%
2019-03-01 0 0.096 0.085 0.097 - - 0 0 - 0.960 0.850 0.970 - - 0 - 0.00%
2019-02-28 0 0.096 0.086 0.096 - - 0 0 - 0.960 0.860 0.960 - - 0 - -2.04%
2019-02-27 0 0.098 0.088 0.098 - - 0 0 - 0.980 0.880 0.980 - - 0 - 0.00%
2019-02-26 0 0.098 0.086 0.098 - - 0 0 - 0.980 0.860 0.980 - - 0 - -1.01%
2019-02-25 0 0.099 0.083 0.100 - - 0 0 - 0.990 0.830 1.000 - - 0 - 0.00%
2019-02-22 0 0.099 0.089 0.099 0.082 0.099 56,000 4,700 0.0839 0.990 0.890 0.990 0.820 0.990 5,600 0.8393 12.50%
2019-02-21 0 0.088 0.088 0.100 0.079 0.099 156,000 14,032 0.0899 0.880 0.880 1.000 0.790 0.990 15,600 0.8995 -12.00%
2019-02-20 0 0.100 0.082 0.100 - - 0 0 - 1.000 0.820 1.000 - - 0 - -4.76%
2019-02-19 0 0.105 0.082 0.105 - - 0 0 - 1.050 0.820 1.050 - - 0 - 0.00%
2019-02-18 0 0.105 0.093 0.105 0.086 0.105 170,005 16,360 0.0962 1.050 0.930 1.050 0.860 1.050 17,000 0.9623 -0.94%
2019-02-15 0 0.106 0.086 0.106 - - 0 0 - 1.060 0.860 1.060 - - 0 - -1.85%
2019-02-14 0 0.108 0.086 0.108 - - 0 0 - 1.080 0.860 1.080 - - 0 - -1.82%
2019-02-13 0 0.110 0.087 0.110 - - 0 0 - 1.100 0.870 1.100 - - 0 - -3.51%
2019-02-12 0 0.114 0.087 0.114 - - 0 0 - 1.140 0.870 1.140 - - 0 - -0.87%
2019-02-11 0 0.115 0.092 0.115 - - 4,000 472 0.1180 1.150 0.920 1.150 - - 400 1.1800 -2.54%
2019-02-08 0 0.118 0.089 0.118 0.086 0.118 16,500 1,568 0.0950 1.180 0.890 1.180 0.860 1.180 1,650 0.9503 20.41%
2019-02-04 0 0.098 0.086 0.098 - - 0 0 - 0.980 0.860 0.980 - - 0 - 0.00%
2019-02-01 0 0.098 0.086 0.098 - - 0 0 - 0.980 0.860 0.980 - - 0 - -1.01%
2019-01-31 0 0.099 0.086 0.099 - - 0 0 - 0.990 0.860 0.990 - - 0 - 0.00%
2019-01-30 0 0.099 0.086 0.099 - - 0 0 - 0.990 0.860 0.990 - - 0 - 0.00%
2019-01-29 0 0.099 0.086 0.099 - - 0 0 - 0.990 0.860 0.990 - - 0 - 0.00%
2019-01-28 0 0.099 0.083 0.099 0.083 0.099 32,000 2,940 0.0919 0.990 0.830 0.990 0.830 0.990 3,200 0.9188 0.00%
2019-01-25 0 0.099 0.086 0.099 0.082 0.100 156,000 13,148 0.0843 0.990 0.860 0.990 0.820 1.000 15,600 0.8428 -2.94%
2019-01-24 0 0.102 0.085 0.103 0.081 0.114 340,000 32,428 0.0954 1.020 0.850 1.030 0.810 1.140 34,000 0.9538 -2.86%
2019-01-23 0 0.105 0.081 0.105 0.090 0.106 208,000 18,884 0.0908 1.050 0.810 1.050 0.900 1.060 20,800 0.9079 -8.70%
2019-01-22 0 0.115 0.080 0.115 0.075 0.115 256,000 20,784 0.0812 1.150 0.800 1.150 0.750 1.150 25,600 0.8119 36.90%
2019-01-21 0 0.084 0.082 0.100 0.076 0.115 453,000 37,660 0.0831 0.840 0.820 1.000 0.760 1.150 45,300 0.8313 -23.64%
2019-01-18 0 0.110 0.075 0.110 - - 0 0 - 1.100 0.750 1.100 - - 0 - 0.00%
2019-01-17 0 0.110 0.075 0.110 - - 0 0 - 1.100 0.750 1.100 - - 0 - -0.90%
2019-01-16 0 0.111 0.074 0.111 0.098 0.111 8,000 836 0.1045 1.110 0.740 1.110 0.980 1.110 800 1.0450 13.27%
2019-01-15 0 0.098 0.077 0.098 0.067 0.118 88,000 7,860 0.0893 0.980 0.770 0.980 0.670 1.180 8,800 0.8932 22.50%
2019-01-14 0 0.080 0.066 0.080 0.066 0.080 672,000 46,528 0.0692 0.800 0.660 0.800 0.660 0.800 67,200 0.6924 9.59%
2019-01-11 0 0.073 0.068 0.077 - - 0 0 - 0.730 0.680 0.770 - - 0 - 0.00%
2019-01-10 0 0.073 0.071 0.080 - - 0 0 - 0.730 0.710 0.800 - - 0 - 0.00%
2019-01-09 0 0.073 0.071 0.075 - - 0 0 - 0.730 0.710 0.750 - - 0 - 0.00%
2019-01-08 0 0.073 0.073 0.080 0.066 0.067 15,900 1,030 0.0648 0.730 0.730 0.800 0.660 0.670 1,590 0.6478 2.82%
2019-01-07 0 0.071 0.069 0.074 - - 0 0 - 0.710 0.690 0.740 - - 0 - 0.00%
2019-01-04 0 0.071 0.071 0.079 0.071 0.078 132,000 10,072 0.0763 0.710 0.710 0.790 0.710 0.780 13,200 0.7630 -1.39%
2019-01-03 0 0.072 0.072 0.079 0.070 0.089 328,000 26,260 0.0801 0.720 0.720 0.790 0.700 0.890 32,800 0.8006 -15.29%
2019-01-02 0 0.085 0.069 0.085 0.066 0.085 32,000 2,304 0.0720 0.850 0.690 0.850 0.660 0.850 3,200 0.7200 21.43%
2018-12-31 0 0.070 0.065 0.085 - - 0 0 - 0.700 0.650 0.850 - - 0 - 0.00%
2018-12-28 0 0.070 0.066 0.085 - - 0 0 - 0.700 0.660 0.850 - - 0 - 0.00%
2018-12-27 0 0.070 0.065 0.097 - - 0 0 - 0.700 0.650 0.970 - - 0 - 0.00%
2018-12-24 0 0.070 0.065 0.118 - - 0 0 - 0.700 0.650 1.180 - - 0 - 0.00%
2018-12-21 0 0.070 0.070 0.084 0.069 0.070 192,000 13,348 0.0695 0.700 0.700 0.840 0.690 0.700 19,200 0.6952 -9.09%
2018-12-20 0 0.077 0.066 0.084 - - 0 0 - 0.770 0.660 0.840 - - 0 - 0.00%
2018-12-19 0 0.077 0.066 0.080 - - 0 0 - 0.770 0.660 0.800 - - 0 - 0.00%
2018-12-18 0 0.077 0.066 0.078 0.064 0.077 12,000 820 0.0683 0.770 0.660 0.780 0.640 0.770 1,200 0.6833 -1.28%
2018-12-17 0 0.078 0.066 0.118 - - 0 0 - 0.780 0.660 1.180 - - 0 - 0.00%
2018-12-14 0 0.078 0.067 0.095 - - 0 0 - 0.780 0.670 0.950 - - 0 - 0.00%
2018-12-13 0 0.078 0.075 0.091 0.074 0.080 75,000 5,763 0.0768 0.780 0.750 0.910 0.740 0.800 7,500 0.7684 6.85%
2018-12-12 0 0.073 0.073 0.080 - - 0 0 - 0.730 0.730 0.800 - - 0 - 0.00%
2018-12-11 0 0.073 0.073 0.084 0.073 0.082 128,000 10,244 0.0800 0.730 0.730 0.840 0.730 0.820 12,800 0.8003 -13.10%
2018-12-10 0 0.084 0.084 0.100 0.084 0.084 12,000 1,008 0.0840 0.840 0.840 1.000 0.840 0.840 1,200 0.8400 2.44%
2018-12-07 0 0.082 0.082 0.091 0.078 0.110 246,800 22,878 0.0927 0.820 0.820 0.910 0.780 1.100 24,680 0.9270 6.49%
2018-12-06 0 0.077 0.070 0.085 0.075 0.086 36,000 2,764 0.0768 0.770 0.700 0.850 0.750 0.860 3,600 0.7678 -8.33%
2018-12-05 0 0.084 0.084 0.090 0.060 0.100 4,559,105 393,871 0.0864 0.840 0.840 0.900 0.600 1.000 455,910 0.8639 16.67%
2018-12-04 0 0.072 0.066 0.075 - - 0 0 - 0.720 0.660 0.750 - - 0 - 0.00%
2018-12-03 0 0.072 0.065 0.075 - - 0 0 - 0.720 0.650 0.750 - - 0 - 0.00%
2018-11-30 0 0.072 0.069 0.074 0.067 0.075 72,000 5,260 0.0731 0.720 0.690 0.740 0.670 0.750 7,200 0.7306 -4.00%
2018-11-29 0 0.075 0.067 0.076 - - 0 0 - 0.750 0.670 0.760 - - 0 - 0.00%
2018-11-28 0 0.075 0.070 0.077 0.070 0.075 28,100 2,006 0.0714 0.750 0.700 0.770 0.700 0.750 2,810 0.7139 -3.85%
2018-11-27 0 0.078 0.070 0.080 - - 0 0 - 0.780 0.700 0.800 - - 0 - 0.00%
2018-11-26 0 0.078 0.068 0.078 0.068 0.078 253,202 18,155 0.0717 0.780 0.680 0.780 0.680 0.780 25,320 0.7170 -2.50%
2018-11-23 0 0.080 0.080 0.082 0.064 0.080 8,000 576 0.0720 0.800 0.800 0.820 0.640 0.800 800 0.7200 5.26%
2018-11-22 0 0.076 0.064 0.079 - - 0 0 - 0.760 0.640 0.790 - - 0 - 0.00%
2018-11-21 0 0.076 0.064 0.076 0.064 0.078 196,000 14,400 0.0735 0.760 0.640 0.760 0.640 0.780 19,600 0.7347 8.57%
2018-11-20 0 0.070 0.064 0.070 0.064 0.070 28,080 1,894 0.0675 0.700 0.640 0.700 0.640 0.700 2,808 0.6745 0.00%
2018-11-19 0 0.070 0.064 0.070 - - 0 0 - 0.700 0.640 0.700 - - 0 - 0.00%
2018-11-16 0 0.070 0.065 0.070 0.066 0.070 196,000 13,424 0.0685 0.700 0.650 0.700 0.660 0.700 19,600 0.6849 9.37%
2018-11-15 0 0.064 0.064 0.070 0.063 0.070 1,788,000 123,412 0.0690 0.640 0.640 0.700 0.630 0.700 178,800 0.6902 -5.88%
2018-11-14 0 0.068 0.065 0.068 0.064 0.068 40,000 2,608 0.0652 0.680 0.650 0.680 0.640 0.680 4,000 0.6520 6.25%
2018-11-13 0 0.064 0.063 0.069 0.064 0.064 5,201 320 0.0615 0.640 0.630 0.690 0.640 0.640 520 0.6153 -5.88%
2018-11-12 0 0.068 0.065 0.068 0.062 0.068 340,000 21,640 0.0636 0.680 0.650 0.680 0.620 0.680 34,000 0.6365 4.62%
2018-11-09 0 0.065 0.065 0.069 0.064 0.068 252,000 16,972 0.0673 0.650 0.650 0.690 0.640 0.680 25,200 0.6735 -5.80%
2018-11-08 0 0.069 0.066 0.069 0.062 0.070 1,880,000 128,124 0.0682 0.690 0.660 0.690 0.620 0.700 188,000 0.6815 -1.43%
2018-11-07 0 0.070 0.070 0.078 - - 0 0 - 0.700 0.700 0.780 - - 0 - 0.00%
2018-11-06 0 0.070 0.067 0.075 - - 0 0 - 0.700 0.670 0.750 - - 0 - 0.00%
2018-11-05 0 0.070 0.070 0.075 0.066 0.074 276,400 18,317 0.0663 0.700 0.700 0.750 0.660 0.740 27,640 0.6627 -6.67%
2018-11-02 0 0.075 0.067 0.075 0.070 0.075 12,000 880 0.0733 0.750 0.670 0.750 0.700 0.750 1,200 0.7333 4.17%
2018-11-01 0 0.072 0.068 0.072 0.066 0.076 580,000 39,372 0.0679 0.720 0.680 0.720 0.660 0.760 58,000 0.6788 2.86%
2018-10-31 0 0.070 0.068 0.070 0.068 0.076 240,100 16,502 0.0687 0.700 0.680 0.700 0.680 0.760 24,010 0.6873 -11.39%
2018-10-30 0 0.079 0.070 0.079 - - 0 0 - 0.790 0.700 0.790 - - 0 - 0.00%
2018-10-29 0 0.079 0.068 0.079 - - 0 0 - 0.790 0.680 0.790 - - 0 - 0.00%
2018-10-26 0 0.079 0.070 0.079 - - 0 0 - 0.790 0.700 0.790 - - 0 - -4.82%
2018-10-25 0 0.083 0.071 0.083 - - 0 0 - 0.830 0.710 0.830 - - 0 - 0.00%
2018-10-24 0 0.083 0.072 0.083 0.072 0.085 40,000 2,996 0.0749 0.830 0.720 0.830 0.720 0.850 4,000 0.7490 9.21%
2018-10-23 0 0.076 0.073 0.077 0.073 0.076 8,300 615 0.0741 0.760 0.730 0.770 0.730 0.760 830 0.7410 -2.56%
2018-10-22 0 0.078 0.072 0.078 0.069 0.078 432,000 30,716 0.0711 0.780 0.720 0.780 0.690 0.780 43,200 0.7110 8.33%
2018-10-19 0 0.072 0.071 0.073 0.071 0.074 892,000 64,148 0.0719 0.720 0.710 0.730 0.710 0.740 89,200 0.7191 -10.00%
2018-10-18 0 0.080 0.076 0.080 0.073 0.086 1,600,000 121,620 0.0760 0.800 0.760 0.800 0.730 0.860 160,000 0.7601 -9.09%
2018-10-16 0 0.088 0.084 0.088 0.082 0.088 132,000 10,904 0.0826 0.880 0.840 0.880 0.820 0.880 13,200 0.8261 -1.12%
2018-10-15 0 0.089 0.083 0.089 - - 0 0 - 0.890 0.830 0.890 - - 0 - -1.11%
2018-10-12 0 0.090 0.082 0.092 0.079 0.093 56,000 5,016 0.0896 0.900 0.820 0.920 0.790 0.930 5,600 0.8957 -7.22%
2018-10-11 0 0.097 0.084 0.097 0.081 0.097 252,000 22,380 0.0888 0.970 0.840 0.970 0.810 0.970 25,200 0.8881 5.43%
2018-10-10 0 0.092 0.079 0.093 0.085 0.094 1,452,000 131,496 0.0906 0.920 0.790 0.930 0.850 0.940 145,200 0.9056 -1.08%
2018-10-09 0 0.093 0.083 0.093 0.082 0.100 2,504,000 220,196 0.0879 0.930 0.830 0.930 0.820 1.000 250,400 0.8794 17.72%
2018-10-08 0 0.079 0.073 0.079 0.073 0.080 72,000 5,640 0.0783 0.790 0.730 0.790 0.730 0.800 7,200 0.7833 -1.25%
2018-10-05 0 0.080 0.076 0.080 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2018-10-04 0 0.080 0.075 0.080 0.075 0.113 608,100 47,759 0.0785 0.800 0.750 0.800 0.750 1.130 60,810 0.7854 -13.04%
2018-10-03 0 0.092 0.092 0.095 0.073 0.073 4,300 312 0.0726 0.920 0.920 0.950 0.730 0.730 430 0.7256 5.75%
2018-10-02 0 0.087 0.081 0.087 - - 0 0 - 0.870 0.810 0.870 - - 0 - -3.33%
2018-09-28 0 0.090 0.081 0.092 - - 0 0 - 0.900 0.810 0.920 - - 0 - 0.00%
2018-09-27 0 0.090 0.074 0.096 0.075 0.090 88,000 7,116 0.0809 0.900 0.740 0.960 0.750 0.900 8,800 0.8086 11.11%
2018-09-26 0 0.081 0.075 0.081 0.072 0.081 16,000 1,196 0.0748 0.810 0.750 0.810 0.720 0.810 1,600 0.7475 -1.22%
2018-09-24 0 0.082 0.082 0.084 - - 0 0 - 0.820 0.820 0.840 - - 0 - 6.49%
2018-09-21 0 0.077 0.077 0.085 0.075 0.089 120,000 9,656 0.0805 0.770 0.770 0.850 0.750 0.890 12,000 0.8047 -9.41%
2018-09-20 0 0.085 0.078 0.085 - - 0 0 - 0.850 0.780 0.850 - - 0 - 0.00%
2018-09-19 0 0.085 0.076 0.083 0.076 0.079 268,000 20,804 0.0776 0.850 0.760 0.830 0.760 0.790 26,800 0.7763 0.00%
2018-09-18 0 0.085 0.074 0.085 0.070 0.085 292,000 23,848 0.0817 0.850 0.740 0.850 0.700 0.850 29,200 0.8167 3.66%
2018-09-17 0 0.082 0.072 0.084 - - 0 0 - 0.820 0.720 0.840 - - 0 - 0.00%
2018-09-14 0 0.082 0.070 0.082 0.070 0.082 124,100 9,330 0.0752 0.820 0.700 0.820 0.700 0.820 12,410 0.7518 -2.38%
2018-09-13 0 0.084 0.076 0.086 0.071 0.084 112,000 8,628 0.0770 0.840 0.760 0.860 0.710 0.840 11,200 0.7704 5.00%
2018-09-12 0 0.080 0.074 0.082 0.074 0.080 12,000 936 0.0780 0.800 0.740 0.820 0.740 0.800 1,200 0.7800 0.00%
2018-09-11 0 0.080 0.073 0.084 0.073 0.082 248,000 19,008 0.0766 0.800 0.730 0.840 0.730 0.820 24,800 0.7665 -6.98%
2018-09-10 0 0.086 0.086 0.089 0.077 0.078 96,000 7,468 0.0778 0.860 0.860 0.890 0.770 0.780 9,600 0.7779 0.00%
2018-09-07 0 0.086 0.079 0.094 0.076 0.099 2,400,000 203,180 0.0847 0.860 0.790 0.940 0.760 0.990 240,000 0.8466 -7.53%
2018-09-06 0 0.093 0.087 0.093 0.082 0.093 2,004,000 170,392 0.0850 0.930 0.870 0.930 0.820 0.930 200,400 0.8503 -6.06%
2018-09-05 0 0.099 0.086 0.099 - - 0 0 - 0.990 0.860 0.990 - - 0 - -1.00%
2018-09-04 0 0.100 0.090 0.100 0.090 0.100 28,000 2,652 0.0947 1.000 0.900 1.000 0.900 1.000 2,800 0.9471 -11.50%
2018-09-03 0 0.113 0.088 0.116 - - 0 0 - 1.130 0.880 1.160 - - 0 - 0.00%
2018-08-31 0 0.113 0.089 0.113 - - 0 0 - 1.130 0.890 1.130 - - 0 - -2.59%
2018-08-30 0 0.116 0.096 0.116 0.095 0.116 12,000 1,224 0.1020 1.160 0.960 1.160 0.950 1.160 1,200 1.0200 8.41%
2018-08-29 0 0.107 0.098 0.109 - - 0 0 - 1.070 0.980 1.090 - - 0 - 0.00%
2018-08-28 0 0.107 0.085 0.107 0.080 0.110 11,000 970 0.0882 1.070 0.850 1.070 0.800 1.100 1,100 0.8818 18.89%
2018-08-27 0 0.090 0.079 0.090 0.077 0.118 436,000 36,276 0.0832 0.900 0.790 0.900 0.770 1.180 43,600 0.8320 5.88%
2018-08-24 0 0.085 0.085 0.086 0.078 0.078 36,000 2,808 0.0780 0.850 0.850 0.860 0.780 0.780 3,600 0.7800 -3.41%
2018-08-23 0 0.088 0.078 0.089 - - 0 0 - 0.880 0.780 0.890 - - 0 - 0.00%
2018-08-22 0 0.088 0.077 0.088 - - 0 0 - 0.880 0.770 0.880 - - 0 - 0.00%
2018-08-21 0 0.088 0.077 0.088 - - 0 0 - 0.880 0.770 0.880 - - 0 - -1.12%
2018-08-20 0 0.089 0.077 0.089 - - 0 0 - 0.890 0.770 0.890 - - 0 - -3.26%
2018-08-17 0 0.092 0.078 0.093 0.075 0.094 168,000 15,108 0.0899 0.920 0.780 0.930 0.750 0.940 16,800 0.8993 9.52%
2018-08-16 0 0.084 0.077 0.084 0.077 0.084 520,000 41,736 0.0803 0.840 0.770 0.840 0.770 0.840 52,000 0.8026 -10.64%
2018-08-15 0 0.094 0.083 0.094 - - 0 0 - 0.940 0.830 0.940 - - 0 - 0.00%
2018-08-14 0 0.094 0.082 0.094 0.081 0.097 112,000 9,848 0.0879 0.940 0.820 0.940 0.810 0.970 11,200 0.8793 6.82%
2018-08-13 0 0.088 0.081 0.088 - - 0 0 - 0.880 0.810 0.880 - - 0 - 0.00%
2018-08-10 0 0.088 0.081 0.088 0.081 0.089 16,000 1,388 0.0868 0.880 0.810 0.880 0.810 0.890 1,600 0.8675 0.00%
2018-08-09 0 0.088 0.083 0.088 0.082 0.089 140,000 12,212 0.0872 0.880 0.830 0.880 0.820 0.890 14,000 0.8723 -3.30%
2018-08-08 0 0.091 0.082 0.091 - - 0 0 - 0.910 0.820 0.910 - - 0 - -2.15%
2018-08-07 0 0.093 0.082 0.093 - - 0 0 - 0.930 0.820 0.930 - - 0 - 0.00%
2018-08-06 0 0.093 0.082 0.094 - - 0 0 - 0.930 0.820 0.940 - - 0 - 0.00%
2018-08-03 0 0.093 0.081 0.094 - - 0 0 - 0.930 0.810 0.940 - - 0 - 0.00%
2018-08-02 0 0.093 0.083 0.097 - - 0 0 - 0.930 0.830 0.970 - - 0 - 0.00%
2018-08-01 0 0.093 0.093 0.096 0.082 0.094 236,000 21,800 0.0924 0.930 0.930 0.960 0.820 0.940 23,600 0.9237 -1.06%
2018-07-31 0 0.094 0.081 0.096 - - 0 0 - 0.940 0.810 0.960 - - 0 - 0.00%
2018-07-30 0 0.094 0.081 0.098 - - 0 0 - 0.940 0.810 0.980 - - 0 - 0.00%
2018-07-27 0 0.094 0.081 0.098 - - 0 0 - 0.940 0.810 0.980 - - 0 - 0.00%
2018-07-26 0 0.094 0.085 0.098 - - 0 0 - 0.940 0.850 0.980 - - 0 - 0.00%
2018-07-25 0 0.094 0.094 0.096 0.088 0.088 580,000 51,040 0.0880 0.940 0.940 0.960 0.880 0.880 58,000 0.8800 0.00%
2018-07-24 0 0.094 0.089 0.097 - - 0 0 - 0.940 0.890 0.970 - - 0 - 0.00%
2018-07-23 0 0.094 0.089 0.091 0.088 0.094 256,000 22,660 0.0885 0.940 0.890 0.910 0.880 0.940 25,600 0.8852 6.82%
2018-07-20 0 0.088 0.088 0.089 0.088 0.098 2,100,000 185,624 0.0884 0.880 0.880 0.890 0.880 0.980 210,000 0.8839 2.33%
2018-07-19 0 0.086 0.082 0.087 0.080 0.100 7,190,000 623,422 0.0867 0.860 0.820 0.870 0.800 1.000 719,000 0.8671 -14.00%
2018-07-18 0 0.100 0.100 0.110 0.084 0.104 796,800 87,140 0.1094 1.000 1.000 1.100 0.840 1.040 79,680 1.0936 -2.91%
2018-07-17 0 0.103 0.098 0.115 0.103 0.103 8,000 824 0.1030 1.030 0.980 1.150 1.030 1.030 800 1.0300 3.00%
2018-07-16 0 0.100 0.085 0.100 0.081 0.100 256,000 24,612 0.0961 1.000 0.850 1.000 0.810 1.000 25,600 0.9614 0.00%
2018-07-13 0 0.100 0.087 0.100 0.083 0.100 409,000 39,091 0.0956 1.000 0.870 1.000 0.830 1.000 40,900 0.9558 2.04%
2018-07-12 0 0.098 0.089 0.098 0.088 0.115 312,000 29,892 0.0958 0.980 0.890 0.980 0.880 1.150 31,200 0.9581 -1.01%
2018-07-11 0 0.099 0.084 0.099 - - 0 0 - 0.990 0.840 0.990 - - 0 - -1.00%
2018-07-10 0 0.100 0.087 0.100 0.083 0.100 72,000 6,232 0.0866 1.000 0.870 1.000 0.830 1.000 7,200 0.8656 0.00%
2018-07-09 0 0.100 0.085 0.102 0.085 0.102 12,000 1,148 0.0957 1.000 0.850 1.020 0.850 1.020 1,200 0.9567 0.00%
2018-07-06 0 0.100 0.087 0.100 0.100 0.100 100,000 10,000 0.1000 1.000 0.870 1.000 1.000 1.000 10,000 1.0000 -2.91%
2018-07-05 0 0.103 0.086 0.103 - - 0 0 - 1.030 0.860 1.030 - - 0 - -1.90%
2018-07-04 0 0.105 0.087 0.105 - - 0 0 - 1.050 0.870 1.050 - - 0 - 0.00%
2018-07-03 0 0.105 0.085 0.105 - - 0 0 - 1.050 0.850 1.050 - - 0 - 0.00%
2018-06-29 0 0.105 0.095 0.107 0.105 0.105 4,000 420 0.1050 1.050 0.950 1.070 1.050 1.050 400 1.0500 6.06%
2018-06-28 0 0.099 0.086 0.099 0.105 0.109 8,000 856 0.1070 0.990 0.860 0.990 1.050 1.090 800 1.0700 5.32%
2018-06-27 0 0.094 0.088 0.094 0.087 0.095 16,000 1,484 0.0928 0.940 0.880 0.940 0.870 0.950 1,600 0.9275 -2.08%
2018-06-26 0 0.096 0.094 0.103 - - 0 0 - 0.960 0.940 1.030 - - 0 - 0.00%
2018-06-25 0 0.096 0.094 0.109 - - 0 0 - 0.960 0.940 1.090 - - 0 - 0.00%
2018-06-22 0 0.096 0.095 0.098 - - 0 0 - 0.960 0.950 0.980 - - 0 - 0.00%
2018-06-21 0 0.096 0.092 0.104 0.088 0.096 8,800 804 0.0914 0.960 0.920 1.040 0.880 0.960 880 0.9136 0.00%
2018-06-20 0 0.096 0.088 0.097 0.085 0.098 668,500 64,589 0.0966 0.960 0.880 0.970 0.850 0.980 66,850 0.9662 -2.04%
2018-06-19 0 0.098 0.093 0.098 0.093 0.099 332,300 32,644 0.0982 0.980 0.930 0.980 0.930 0.990 33,230 0.9824 -10.09%
2018-06-15 0 0.109 0.105 0.110 0.103 0.109 508,800 53,964 0.1061 1.090 1.050 1.100 1.030 1.090 50,880 1.0606 -6.03%
2018-06-14 0 0.116 0.116 0.117 0.111 0.111 4,500 497 0.1104 1.160 1.160 1.170 1.110 1.110 450 1.1044 -5.69%
2018-06-13 0 0.123 0.107 0.124 0.105 0.124 52,200 5,925 0.1135 1.230 1.070 1.240 1.050 1.240 5,220 1.1351 2.50%
2018-06-12 0 0.120 0.111 0.120 - - 0 0 - 1.200 1.110 1.200 - - 0 - 0.00%
2018-06-11 0 0.120 0.111 0.125 - - 0 0 - 1.200 1.110 1.250 - - 0 - 0.00%
2018-06-08 0 0.120 0.111 0.123 - - 0 0 - 1.200 1.110 1.230 - - 0 - 0.00%
2018-06-07 0 0.120 0.111 0.125 - - 0 0 - 1.200 1.110 1.250 - - 0 - 0.00%
2018-06-06 0 0.120 0.105 0.120 0.110 0.132 717,183 81,950 0.1143 1.200 1.050 1.200 1.100 1.320 71,718 1.1427 -0.83%
2018-06-05 0 0.121 0.105 0.121 0.100 0.121 332,000 34,772 0.1047 1.210 1.050 1.210 1.000 1.210 33,200 1.0473 9.01%
2018-06-04 0 0.111 0.095 0.125 - - 0 0 - 1.110 0.950 1.250 - - 0 - 0.00%
2018-06-01 0 0.111 0.095 0.128 - - 0 0 - 1.110 0.950 1.280 - - 0 - 0.00%
2018-05-31 0 0.111 0.092 0.126 - - 0 0 - 1.110 0.920 1.260 - - 0 - 0.00%
2018-05-30 0 0.111 0.105 0.120 - - 0 0 - 1.110 1.050 1.200 - - 0 - 0.00%
2018-05-29 0 0.111 0.100 0.125 - - 0 0 - 1.110 1.000 1.250 - - 0 - 0.00%
2018-05-28 0 0.111 0.096 0.127 - - 0 0 - 1.110 0.960 1.270 - - 0 - 0.00%
2018-05-25 0 0.111 0.094 0.130 - - 0 0 - 1.110 0.940 1.300 - - 0 - 0.00%
2018-05-24 0 0.111 0.111 0.124 - - 0 0 - 1.110 1.110 1.240 - - 0 - 4.72%
2018-05-23 0 0.106 0.106 0.124 0.095 0.113 245,350 27,025 0.1101 1.060 1.060 1.240 0.950 1.130 24,535 1.1015 -3.64%
2018-05-21 0 0.110 0.110 0.120 0.110 0.121 188,000 22,520 0.1198 1.100 1.100 1.200 1.100 1.210 18,800 1.1979 1.85%
2018-05-18 0 0.108 0.091 0.108 - - 0 0 - 1.080 0.910 1.080 - - 0 - 0.00%
2018-05-17 0 0.108 0.108 0.120 0.108 0.108 14,000 1,500 0.1071 1.080 1.080 1.200 1.080 1.080 1,400 1.0714 1.89%
2018-05-16 0 0.106 0.105 0.120 0.106 0.106 92,300 9,782 0.1060 1.060 1.050 1.200 1.060 1.060 9,230 1.0598 0.00%
2018-05-15 0 0.106 0.105 0.120 - - 0 0 - 1.060 1.050 1.200 - - 0 - 0.00%
2018-05-14 0 0.106 0.106 0.119 0.106 0.106 48,000 5,088 0.1060 1.060 1.060 1.190 1.060 1.060 4,800 1.0600 0.00%
2018-05-11 0 0.106 0.106 0.114 0.105 0.114 412,000 45,800 0.1112 1.060 1.060 1.140 1.050 1.140 41,200 1.1117 -3.64%
2018-05-10 0 0.110 0.102 0.110 0.099 0.121 8,604,400 920,441 0.1070 1.100 1.020 1.100 0.990 1.210 860,440 1.0697 -14.06%
2018-05-09 0 0.128 0.109 0.128 - - 0 0 - 1.280 1.090 1.280 - - 0 - -1.54%
2018-05-08 0 0.130 0.111 0.130 - - 0 0 - 1.300 1.110 1.300 - - 0 - 0.00%
2018-05-07 0 0.130 0.112 0.130 - - 0 0 - 1.300 1.120 1.300 - - 0 - 0.00%
2018-05-04 0 0.130 0.115 0.130 - - 0 0 - 1.300 1.150 1.300 - - 0 - 0.00%
2018-05-03 0 0.130 0.110 0.130 - - 0 0 - 1.300 1.100 1.300 - - 0 - 0.00%
2018-05-02 0 0.130 0.117 0.130 0.111 0.132 273,100 35,377 0.1295 1.300 1.170 1.300 1.110 1.320 27,310 1.2954 0.00%
2018-04-30 0 0.130 0.111 0.130 - - 0 0 - 1.300 1.110 1.300 - - 0 - 0.00%
2018-04-27 0 0.130 0.113 0.130 - - 0 0 - 1.300 1.130 1.300 - - 0 - 0.00%
2018-04-26 0 0.130 0.127 0.130 - - 0 0 - 1.300 1.270 1.300 - - 0 - 0.00%
2018-04-25 0 0.130 0.126 0.130 0.126 0.130 8,100 1,036 0.1279 1.300 1.260 1.300 1.260 1.300 810 1.2790 -2.26%
2018-04-24 0 0.133 0.127 0.133 0.126 0.138 180,000 23,772 0.1321 1.330 1.270 1.330 1.260 1.380 18,000 1.3207 5.56%
2018-04-23 0 0.126 0.120 0.126 - - 0 0 - 1.260 1.200 1.260 - - 0 - 0.00%
2018-04-20 0 0.126 0.126 0.133 - - 0 0 - 1.260 1.260 1.330 - - 0 - 0.00%
2018-04-19 0 0.126 0.126 0.137 0.126 0.126 9,000 1,128 0.1253 1.260 1.260 1.370 1.260 1.260 900 1.2533 -2.33%
2018-04-18 0 0.129 0.126 0.133 - - 0 0 - 1.290 1.260 1.330 - - 0 - 0.00%
2018-04-17 0 0.129 0.126 0.133 - - 0 0 - 1.290 1.260 1.330 - - 0 - 0.00%
2018-04-16 0 0.129 0.128 0.136 0.127 0.130 212,000 27,372 0.1291 1.290 1.280 1.360 1.270 1.300 21,200 1.2911 0.78%
2018-04-13 0 0.128 0.128 0.137 0.128 0.138 100,000 13,336 0.1334 1.280 1.280 1.370 1.280 1.380 10,000 1.3336 0.00%
2018-04-12 0 0.128 0.128 0.139 0.128 0.130 252,000 32,676 0.1297 1.280 1.280 1.390 1.280 1.300 25,200 1.2967 0.00%
2018-04-11 0 0.128 0.128 0.135 - - 0 0 - 1.280 1.280 1.350 - - 0 - 0.00%
2018-04-10 0 0.128 0.128 0.134 0.128 0.134 116,000 15,004 0.1293 1.280 1.280 1.340 1.280 1.340 11,600 1.2934 0.00%
2018-04-09 0 0.128 0.127 0.132 0.127 0.132 2,080,400 271,118 0.1303 1.280 1.270 1.320 1.270 1.320 208,040 1.3032 -13.51%
2018-04-06 0 0.148 0.148 0.149 0.140 0.149 72,600 10,736 0.1479 1.480 1.480 1.490 1.400 1.490 7,260 1.4788 -7.50%
2018-04-04 0 0.160 0.142 0.160 0.139 0.160 48,300 6,884 0.1425 1.600 1.420 1.600 1.390 1.600 4,830 1.4253 7.38%
2018-04-03 0 0.149 0.142 0.150 0.139 0.149 357,000 52,243 0.1463 1.490 1.420 1.500 1.390 1.490 35,700 1.4634 -6.29%
2018-03-29 0 0.159 0.148 0.162 0.150 0.159 512,500 77,377 0.1510 1.590 1.480 1.620 1.500 1.590 51,250 1.5098 1.27%
2018-03-28 0 0.157 0.155 0.166 0.150 0.168 2,077,000 335,308 0.1614 1.570 1.550 1.660 1.500 1.680 207,700 1.6144 -7.65%
2018-03-27 0 0.170 0.165 0.170 0.165 0.181 256,000 45,384 0.1773 1.700 1.650 1.700 1.650 1.810 25,600 1.7728 3.03%
2018-03-26 0 0.165 0.164 0.169 0.165 0.169 74,000 12,234 0.1653 1.650 1.640 1.690 1.650 1.690 7,400 1.6532 -2.37%
2018-03-23 0 0.169 0.164 0.169 - - 0 0 - 1.690 1.640 1.690 - - 0 - 0.00%
2018-03-22 0 0.169 0.164 0.180 - - 0 0 - 1.690 1.640 1.800 - - 0 - 0.00%
2018-03-21 0 0.169 0.169 0.173 0.165 0.185 1,882,072 322,477 0.1713 1.690 1.690 1.730 1.650 1.850 188,207 1.7134 -10.11%
2018-03-20 0 0.188 0.175 0.188 - - 0 0 - 1.880 1.750 1.880 - - 0 - -0.53%
2018-03-19 0 0.189 0.175 0.189 - - 0 0 - 1.890 1.750 1.890 - - 0 - -1.56%
2018-03-16 0 0.192 0.178 0.192 0.175 0.193 550,506 101,542 0.1845 1.920 1.780 1.920 1.750 1.930 55,051 1.8445 -0.52%
2018-03-15 0 0.193 0.182 0.193 - - 0 0 - 1.930 1.820 1.930 - - 0 - 0.00%
2018-03-14 0 0.193 0.193 0.202 0.190 0.202 1,069,700 210,675 0.1969 1.930 1.930 2.020 1.900 2.020 106,970 1.9695 -5.39%
2018-03-13 0 0.204 0.200 0.207 0.191 0.207 388,100 78,871 0.2032 2.040 2.000 2.070 1.910 2.070 38,810 2.0322 -1.92%
2018-03-12 0 0.208 0.195 0.208 0.182 0.209 136,400 26,115 0.1915 2.080 1.950 2.080 1.820 2.090 13,640 1.9146 5.05%
2018-03-09 0 0.198 0.186 0.198 0.184 0.199 392,000 75,712 0.1931 1.980 1.860 1.980 1.840 1.990 39,200 1.9314 -1.00%
2018-03-08 0 0.200 0.194 0.200 0.191 0.211 620,000 120,304 0.1940 2.000 1.940 2.000 1.910 2.110 62,000 1.9404 -4.76%
2018-03-07 0 0.210 0.194 0.210 0.191 0.210 232,000 48,188 0.2077 2.100 1.940 2.100 1.910 2.100 23,200 2.0771 0.00%
2018-03-06 0 0.210 0.210 0.218 0.196 0.214 165,000 33,310 0.2019 2.100 2.100 2.180 1.960 2.140 16,500 2.0188 0.48%
2018-03-05 0 0.209 0.209 0.210 0.197 0.220 1,179,000 246,024 0.2087 2.090 2.090 2.100 1.970 2.200 117,900 2.0867 -0.48%
2018-03-02 0 0.210 0.208 0.210 0.180 0.213 2,244,000 456,392 0.2034 2.100 2.080 2.100 1.800 2.130 224,400 2.0338 7.14%
2018-03-01 0 0.196 0.170 0.215 0.161 0.215 860,000 159,008 0.1849 1.960 1.700 2.150 1.610 2.150 86,000 1.8489 5.38%
2018-02-28 0 0.186 0.153 0.186 0.153 0.192 420,000 70,892 0.1688 1.860 1.530 1.860 1.530 1.920 42,000 1.6879 10.71%
2018-02-27 0 0.168 0.156 0.170 0.168 0.171 276,000 47,016 0.1703 1.680 1.560 1.700 1.680 1.710 27,600 1.7035 0.00%
2018-02-26 0 0.168 0.165 0.186 - - 0 0 - 1.680 1.650 1.860 - - 0 - 0.00%
2018-02-23 0 0.168 0.168 0.193 0.168 0.169 168,000 28,340 0.1687 1.680 1.680 1.930 1.680 1.690 16,800 1.6869 -4.00%
2018-02-22 0 0.175 0.175 0.180 0.170 0.194 472,000 83,492 0.1769 1.750 1.750 1.800 1.700 1.940 47,200 1.7689 -6.91%
2018-02-21 0 0.188 0.175 0.188 0.165 0.235 4,912,000 950,040 0.1934 1.880 1.750 1.880 1.650 2.350 491,200 1.9341 0.00%
2018-02-20 0 0.188 0.147 0.195 0.178 0.188 8,000 1,464 0.1830 1.880 1.470 1.950 1.780 1.880 800 1.8300 11.90%
2018-02-15 0 0.168 - 0.178 - - 100 10 0.1000 1.680 - 1.780 - - 10 1.0000 0.00%
2018-02-14 0 0.168 0.141 0.178 - - 500 68 0.1360 1.680 1.410 1.780 - - 50 1.3600 0.00%
2018-02-13 0 0.168 0.155 0.178 - - 0 0 - 1.680 1.550 1.780 - - 0 - 0.00%
2018-02-12 0 0.168 0.147 0.175 - - 0 0 - 1.680 1.470 1.750 - - 0 - 0.00%
2018-02-09 0 0.168 0.154 0.178 0.149 0.170 148,800 24,872 0.1672 1.680 1.540 1.780 1.490 1.700 14,880 1.6715 5.00%
2018-02-08 0 0.160 0.160 0.165 0.152 0.156 8,100 1,246 0.1538 1.600 1.600 1.650 1.520 1.560 810 1.5383 -3.03%
2018-02-07 0 0.165 0.165 0.178 0.151 0.165 56,300 9,100 0.1616 1.650 1.650 1.780 1.510 1.650 5,630 1.6163 -0.60%
2018-02-06 0 0.166 0.152 0.169 0.147 0.168 232,000 35,764 0.1542 1.660 1.520 1.690 1.470 1.680 23,200 1.5416 -1.19%
2018-02-05 0 0.168 0.168 0.179 0.167 0.179 84,100 14,824 0.1763 1.680 1.680 1.790 1.670 1.790 8,410 1.7627 -1.75%
2018-02-02 0 0.171 0.171 0.180 0.171 0.189 585,529 102,343 0.1748 1.710 1.710 1.800 1.710 1.890 58,553 1.7479 -3.39%
2018-02-01 0 0.177 0.174 0.189 - - 0 0 - 1.770 1.740 1.890 - - 0 - 0.00%
2018-01-31 0 0.177 0.177 0.199 0.177 0.180 280,000 50,388 0.1800 1.770 1.770 1.990 1.770 1.800 28,000 1.7996 -4.84%
2018-01-30 0 0.186 0.181 0.192 0.186 0.187 92,000 17,120 0.1861 1.860 1.810 1.920 1.860 1.870 9,200 1.8609 -0.53%
2018-01-29 0 0.187 0.186 0.187 0.187 0.188 534,000 100,180 0.1876 1.870 1.860 1.870 1.870 1.880 53,400 1.8760 -0.53%
2018-01-26 0 0.188 0.188 0.191 - - 0 0 - 1.880 1.880 1.910 - - 0 - 0.00%
2018-01-25 0 0.188 0.188 0.192 0.188 0.194 787,000 148,692 0.1889 1.880 1.880 1.920 1.880 1.940 78,700 1.8894 -2.08%
2018-01-24 0 0.192 0.192 0.203 0.192 0.192 56,000 10,752 0.1920 1.920 1.920 2.030 1.920 1.920 5,600 1.9200 -5.42%
2018-01-23 0 0.203 0.190 0.204 - - 0 0 - 2.030 1.900 2.040 - - 0 - 0.00%
2018-01-22 0 0.203 0.189 0.204 0.188 0.203 128,900 25,310 0.1964 2.030 1.890 2.040 1.880 2.030 12,890 1.9635 -1.46%
2018-01-19 0 0.206 0.192 0.206 - - 300 56 0.1867 2.060 1.920 2.060 - - 30 1.8667 0.00%
2018-01-18 0 0.206 0.190 0.210 0.189 0.206 169,000 34,628 0.2049 2.060 1.900 2.100 1.890 2.060 16,900 2.0490 0.00%
2018-01-17 0 0.206 0.186 0.206 - - 0 0 - 2.060 1.860 2.060 - - 0 - -1.44%
2018-01-16 0 0.209 0.193 0.209 0.202 0.210 80,000 16,696 0.2087 2.090 1.930 2.090 2.020 2.100 8,000 2.0870 4.50%
2018-01-15 0 0.200 0.189 0.202 - - 0 0 - 2.000 1.890 2.020 - - 0 - 0.00%
2018-01-12 0 0.200 0.190 0.200 0.200 0.201 57,000 11,418 0.2003 2.000 1.900 2.000 2.000 2.010 5,700 2.0032 5.26%
2018-01-11 0 0.190 0.190 0.200 0.190 0.190 8,501 1,610 0.1894 1.900 1.900 2.000 1.900 1.900 850 1.8939 -5.00%
2018-01-10 0 0.200 0.190 0.200 - - 3,500 630 0.1800 2.000 1.900 2.000 - - 350 1.8000 0.00%
2018-01-09 0 0.200 0.193 0.214 0.200 0.200 48,000 9,600 0.2000 2.000 1.930 2.140 2.000 2.000 4,800 2.0000 0.00%
2018-01-08 0 0.200 0.191 0.200 - - 0 0 - 2.000 1.910 2.000 - - 0 - 0.00%
2018-01-05 0 0.200 0.200 0.210 0.200 0.200 51,500 10,282 0.1997 2.000 2.000 2.100 2.000 2.000 5,150 1.9965 0.00%
2018-01-04 0 0.200 0.190 0.200 - - 0 0 - 2.000 1.900 2.000 - - 0 - 0.00%
2018-01-03 0 0.200 0.187 0.200 0.199 0.215 110,800 22,724 0.2051 2.000 1.870 2.000 1.990 2.150 11,080 2.0509 7.53%
2018-01-02 0 0.186 0.186 0.200 0.185 0.186 184,000 34,216 0.1860 1.860 1.860 2.000 1.850 1.860 18,400 1.8596 -2.11%
2017-12-29 0 0.190 0.189 0.210 0.190 0.190 20,000 3,800 0.1900 1.900 1.890 2.100 1.900 1.900 2,000 1.9000 0.00%
2017-12-28 0 0.190 0.190 0.202 0.177 0.208 797,266 153,958 0.1931 1.900 1.900 2.020 1.770 2.080 79,727 1.9311 -2.56%
2017-12-27 0 0.195 0.195 0.199 0.181 0.230 10,014,000 2,109,796 0.2107 1.950 1.950 1.990 1.810 2.300 1,001,400 2.1068 2.63%
2017-12-22 0 0.190 0.190 0.198 - - 0 0 - 1.900 1.900 1.980 - - 0 - 1.60%
2017-12-21 0 0.187 0.174 0.194 - - 0 0 - 1.870 1.740 1.940 - - 0 - 0.00%
2017-12-20 0 0.187 0.174 0.194 - - 0 0 - 1.870 1.740 1.940 - - 0 - 0.00%
2017-12-19 0 0.187 0.161 0.199 - - 0 0 - 1.870 1.610 1.990 - - 0 - 0.00%
2017-12-18 0 0.187 0.174 0.199 0.185 0.185 4,000 740 0.1850 1.870 1.740 1.990 1.850 1.850 400 1.8500 0.00%
2017-12-15 0 0.187 0.187 0.208 0.187 0.199 84,000 16,528 0.1968 1.870 1.870 2.080 1.870 1.990 8,400 1.9676 -6.03%
2017-12-14 0 0.199 0.199 0.206 0.192 0.200 162,750 32,489 0.1996 1.990 1.990 2.060 1.920 2.000 16,275 1.9963 -1.49%
2017-12-13 0 0.202 0.202 0.206 0.202 0.202 16,000 3,232 0.2020 2.020 2.020 2.060 2.020 2.020 1,600 2.0200 0.00%
2017-12-12 0 0.202 0.202 0.207 - - 0 0 - 2.020 2.020 2.070 - - 0 - 0.00%
2017-12-11 0 0.202 0.202 0.208 0.200 0.205 116,000 23,700 0.2043 2.020 2.020 2.080 2.000 2.050 11,600 2.0431 -4.27%
2017-12-08 0 0.211 0.205 0.211 0.212 0.212 12,000 2,544 0.2120 2.110 2.050 2.110 2.120 2.120 1,200 2.1200 -0.47%
2017-12-07 0 0.212 0.204 0.212 0.204 0.212 48,000 9,824 0.2047 2.120 2.040 2.120 2.040 2.120 4,800 2.0467 0.95%
2017-12-06 0 0.210 0.210 0.215 0.210 0.210 64,000 13,440 0.2100 2.100 2.100 2.150 2.100 2.100 6,400 2.1000 -0.47%
2017-12-05 0 0.211 0.207 0.211 - - 0 0 - 2.110 2.070 2.110 - - 0 - -0.47%
2017-12-04 0 0.212 0.206 0.212 0.203 0.213 120,000 24,960 0.2080 2.120 2.060 2.120 2.030 2.130 12,000 2.0800 0.95%
2017-12-01 0 0.210 0.205 0.210 - - 0 0 - 2.100 2.050 2.100 - - 0 - 0.00%
2017-11-30 0 0.210 0.203 0.210 0.203 0.210 208,000 43,592 0.2096 2.100 2.030 2.100 2.030 2.100 20,800 2.0958 3.45%
2017-11-29 0 0.203 0.203 0.216 0.203 0.207 417,500 85,779 0.2055 2.030 2.030 2.160 2.030 2.070 41,750 2.0546 -1.93%
2017-11-28 0 0.207 0.207 0.217 0.207 0.207 19,250 3,919 0.2036 2.070 2.070 2.170 2.070 2.070 1,925 2.0358 -1.43%
2017-11-27 0 0.210 0.210 0.216 0.209 0.219 40,100 8,575 0.2138 2.100 2.100 2.160 2.090 2.190 4,010 2.1384 -3.67%
2017-11-24 0 0.218 0.210 0.218 0.215 0.220 188,000 40,692 0.2164 2.180 2.100 2.180 2.150 2.200 18,800 2.1645 1.40%
2017-11-23 0 0.215 0.215 0.219 0.202 0.240 396,000 83,804 0.2116 2.150 2.150 2.190 2.020 2.400 39,600 2.1163 -4.02%
2017-11-22 0 0.224 0.220 0.224 0.215 0.230 340,000 74,028 0.2177 2.240 2.200 2.240 2.150 2.300 34,000 2.1773 2.75%
2017-11-21 0 0.218 0.207 0.218 0.206 0.219 136,000 28,828 0.2120 2.180 2.070 2.180 2.060 2.190 13,600 2.1197 0.93%
2017-11-20 0 0.216 0.216 0.220 0.216 0.225 88,000 19,384 0.2203 2.160 2.160 2.200 2.160 2.250 8,800 2.2027 0.00%
2017-11-17 0 0.216 0.215 0.224 0.215 0.230 70,500 15,301 0.2170 2.160 2.150 2.240 2.150 2.300 7,050 2.1704 -0.92%
2017-11-16 0 0.218 0.218 0.220 0.215 0.229 544,000 121,736 0.2238 2.180 2.180 2.200 2.150 2.290 54,400 2.2378 -4.80%
2017-11-15 0 0.229 0.218 0.229 0.229 0.229 4,000 916 0.2290 2.290 2.180 2.290 2.290 2.290 400 2.2900 4.09%
2017-11-14 0 0.220 0.219 0.220 0.220 0.233 201,700 45,894 0.2275 2.200 2.190 2.200 2.200 2.330 20,170 2.2754 0.92%
2017-11-13 0 0.218 0.218 0.225 0.217 0.219 124,000 27,024 0.2179 2.180 2.180 2.250 2.170 2.190 12,400 2.1794 -6.44%
2017-11-10 0 0.233 0.221 0.233 0.221 0.236 80,000 18,396 0.2300 2.330 2.210 2.330 2.210 2.360 8,000 2.2995 5.91%
2017-11-09 0 0.220 0.216 0.220 0.215 0.224 324,000 70,436 0.2174 2.200 2.160 2.200 2.150 2.240 32,400 2.1740 -2.22%
2017-11-08 0 0.225 0.219 0.225 0.219 0.237 800,000 178,060 0.2226 2.250 2.190 2.250 2.190 2.370 80,000 2.2258 -1.32%
2017-11-07 0 0.228 0.228 0.232 0.222 0.260 3,842,500 900,121 0.2343 2.280 2.280 2.320 2.220 2.600 384,250 2.3425 -8.80%
2017-11-06 0 0.250 0.250 0.275 0.205 0.330 21,482,255 6,072,760 0.2827 2.500 2.500 2.750 2.050 3.300 2,148,226 2.8269 20.19%
2017-11-03 0 0.208 0.208 0.212 - - 0 0 - 2.080 2.080 2.120 - - 0 - 0.00%
2017-11-02 0 0.208 0.208 0.214 0.205 0.208 23,500 4,807 0.2046 2.080 2.080 2.140 2.050 2.080 2,350 2.0455 -2.80%
2017-11-01 0 0.214 0.206 0.214 0.201 0.214 164,000 33,884 0.2066 2.140 2.060 2.140 2.010 2.140 16,400 2.0661 1.90%
2017-10-31 0 0.210 0.210 0.213 - - 2,200 449 0.2041 2.100 2.100 2.130 - - 220 2.0409 1.94%
2017-10-30 0 0.206 0.205 0.206 0.205 0.210 188,100 38,740 0.2060 2.060 2.050 2.060 2.050 2.100 18,810 2.0595 -1.90%
2017-10-27 0 0.210 0.205 0.210 0.201 0.210 28,200 5,740 0.2035 2.100 2.050 2.100 2.010 2.100 2,820 2.0355 -2.33%
2017-10-26 0 0.215 0.211 0.215 0.207 0.215 824,000 174,236 0.2115 2.150 2.110 2.150 2.070 2.150 82,400 2.1145 -4.02%
2017-10-25 0 0.224 0.214 0.225 0.215 0.225 92,100 19,957 0.2167 2.240 2.140 2.250 2.150 2.250 9,210 2.1669 -3.45%
2017-10-24 0 0.232 0.208 0.232 - - 2,668 514 0.1927 2.320 2.080 2.320 - - 267 1.9265 -0.85%
2017-10-23 0 0.234 0.217 0.234 0.235 0.235 36,000 8,460 0.2350 2.340 2.170 2.340 2.350 2.350 3,600 2.3500 2.18%
2017-10-20 0 0.229 0.216 0.230 0.215 0.243 144,000 31,324 0.2175 2.290 2.160 2.300 2.150 2.430 14,400 2.1753 2.69%
2017-10-19 0 0.223 0.220 0.225 0.220 0.226 192,000 42,992 0.2239 2.230 2.200 2.250 2.200 2.260 19,200 2.2392 -6.30%
2017-10-18 0 0.238 0.226 0.238 0.217 0.350 1,516,000 363,208 0.2396 2.380 2.260 2.380 2.170 3.500 151,600 2.3958 11.21%
2017-10-17 0 0.214 0.206 0.218 0.214 0.214 12,300 2,627 0.2136 2.140 2.060 2.180 2.140 2.140 1,230 2.1358 0.00%
2017-10-16 0 0.214 0.206 0.217 - - 600 121 0.2017 2.140 2.060 2.170 - - 60 2.0167 0.00%
2017-10-13 0 0.214 0.206 0.214 - - 600 120 0.2000 2.140 2.060 2.140 - - 60 2.0000 0.00%
2017-10-12 0 0.214 0.206 0.214 0.214 0.220 64,500 13,820 0.2143 2.140 2.060 2.140 2.140 2.200 6,450 2.1426 0.00%
2017-10-11 0 0.214 0.208 0.214 - - 0 0 - 2.140 2.080 2.140 - - 0 - 0.00%
2017-10-10 0 0.214 0.204 0.217 0.203 0.214 272,400 55,490 0.2037 2.140 2.040 2.170 2.030 2.140 27,240 2.0371 0.00%
2017-10-09 0 0.214 0.214 0.220 0.213 0.214 52,000 11,084 0.2132 2.140 2.140 2.200 2.130 2.140 5,200 2.1315 -2.73%
2017-10-06 0 0.220 0.214 0.225 0.220 0.220 9,650 2,010 0.2083 2.200 2.140 2.250 2.200 2.200 965 2.0829 -0.90%
2017-10-04 0 0.222 0.212 0.228 0.220 0.222 254,400 56,234 0.2210 2.220 2.120 2.280 2.200 2.220 25,440 2.2105 2.30%
2017-10-03 0 0.217 0.210 0.217 0.213 0.217 52,100 11,112 0.2133 2.170 2.100 2.170 2.130 2.170 5,210 2.1328 -3.13%
2017-09-29 0 0.224 0.213 0.225 0.212 0.224 56,950 12,115 0.2127 2.240 2.130 2.250 2.120 2.240 5,695 2.1273 0.00%
2017-09-28 0 0.224 0.210 0.224 - - 0 0 - 2.240 2.100 2.240 - - 0 - 0.00%
2017-09-27 0 0.224 0.210 0.225 0.209 0.224 12,000 2,572 0.2143 2.240 2.100 2.250 2.090 2.240 1,200 2.1433 -0.44%
2017-09-26 0 0.225 0.209 0.230 - - 300 61 0.2033 2.250 2.090 2.300 - - 30 2.0333 0.00%
2017-09-25 0 0.225 0.212 0.225 - - 1,700 344 0.2024 2.250 2.120 2.250 - - 170 2.0235 0.00%
2017-09-22 0 0.225 0.213 0.225 0.213 0.225 8,000 1,752 0.2190 2.250 2.130 2.250 2.130 2.250 800 2.1900 4.17%
2017-09-21 0 0.216 0.211 0.216 - - 0 0 - 2.160 2.110 2.160 - - 0 - -0.92%
2017-09-20 0 0.218 0.215 0.220 0.215 0.220 534,000 115,664 0.2166 2.180 2.150 2.200 2.150 2.200 53,400 2.1660 -5.22%
2017-09-19 0 0.230 0.221 0.230 - - 0 0 - 2.300 2.210 2.300 - - 0 - -2.13%
2017-09-18 0 0.235 0.220 0.235 0.210 0.235 120,000 26,300 0.2192 2.350 2.200 2.350 2.100 2.350 12,000 2.1917 8.80%
2017-09-15 0 0.216 0.211 0.216 - - 1,000 201 0.2010 2.160 2.110 2.160 - - 100 2.0100 0.00%
2017-09-14 0 0.216 0.211 0.217 0.210 0.216 48,000 10,104 0.2105 2.160 2.110 2.170 2.100 2.160 4,800 2.1050 -2.26%
2017-09-13 0 0.221 0.209 0.221 0.208 0.221 144,100 30,168 0.2094 2.210 2.090 2.210 2.080 2.210 14,410 2.0935 0.45%
2017-09-12 0 0.220 0.209 0.221 0.206 0.220 70,000 15,120 0.2160 2.200 2.090 2.210 2.060 2.200 7,000 2.1600 -1.35%
2017-09-11 0 0.223 0.206 0.223 - - 500 101 0.2020 2.230 2.060 2.230 - - 50 2.0200 -0.45%
2017-09-08 0 0.224 0.206 0.224 - - 0 0 - 2.240 2.060 2.240 - - 0 - 0.00%
2017-09-07 0 0.224 0.206 0.224 - - 2,500 505 0.2020 2.240 2.060 2.240 - - 250 2.0200 0.00%
2017-09-06 0 0.224 0.211 0.225 0.201 0.235 245,500 50,947 0.2075 2.240 2.110 2.250 2.010 2.350 24,550 2.0752 2.28%
2017-09-05 0 0.219 0.211 0.219 - - 0 0 - 2.190 2.110 2.190 - - 0 - 0.00%
2017-09-04 0 0.219 0.211 0.219 - - 0 0 - 2.190 2.110 2.190 - - 0 - 0.00%
2017-09-01 0 0.219 0.210 0.220 0.208 0.219 16,000 3,388 0.2118 2.190 2.100 2.200 2.080 2.190 1,600 2.1175 1.86%
2017-08-31 0 0.215 0.208 0.215 0.219 0.219 20,600 4,503 0.2186 2.150 2.080 2.150 2.190 2.190 2,060 2.1859 -1.83%
2017-08-30 0 0.219 0.214 0.219 0.201 0.220 86,000 18,196 0.2116 2.190 2.140 2.190 2.010 2.200 8,600 2.1158 0.00%
2017-08-29 0 0.219 0.210 0.220 0.210 0.219 12,200 2,560 0.2098 2.190 2.100 2.200 2.100 2.190 1,220 2.0984 -1.79%
2017-08-28 0 0.223 0.204 0.223 0.203 0.230 24,500 5,079 0.2073 2.230 2.040 2.230 2.030 2.300 2,450 2.0731 1.36%
2017-08-25 0 0.220 0.220 0.228 0.218 0.230 45,700 10,015 0.2191 2.200 2.200 2.280 2.180 2.300 4,570 2.1915 -4.35%
2017-08-24 0 0.230 0.220 0.230 - - 0 0 - 2.300 2.200 2.300 - - 0 - 0.00%
2017-08-22 0 0.230 0.220 0.230 - - 400 86 0.2150 2.300 2.200 2.300 - - 40 2.1500 0.00%
2017-08-21 0 0.230 0.220 0.230 - - 1,300 280 0.2154 2.300 2.200 2.300 - - 130 2.1538 -2.13%
2017-08-18 0 0.235 0.221 0.235 0.219 0.235 127,700 28,084 0.2199 2.350 2.210 2.350 2.190 2.350 12,770 2.1992 3.52%
2017-08-17 0 0.227 0.221 0.227 0.221 0.227 92,600 20,486 0.2212 2.270 2.210 2.270 2.210 2.270 9,260 2.2123 -0.44%
2017-08-16 0 0.228 0.218 0.228 0.218 0.228 268,800 58,842 0.2189 2.280 2.180 2.280 2.180 2.280 26,880 2.1891 -0.87%
2017-08-15 0 0.230 0.222 0.230 - - 3,565 767 0.2151 2.300 2.220 2.300 - - 356 2.1515 -0.86%
2017-08-14 0 0.232 0.221 0.232 - - 1,200 260 0.2167 2.320 2.210 2.320 - - 120 2.1667 -1.28%
2017-08-11 0 0.235 0.222 0.235 - - 100 21 0.2100 2.350 2.220 2.350 - - 10 2.1000 0.00%
2017-08-10 0 0.235 0.229 0.236 0.221 0.235 44,000 9,896 0.2249 2.350 2.290 2.360 2.210 2.350 4,400 2.2491 -0.42%
2017-08-09 0 0.236 0.225 0.238 - - 0 0 - 2.360 2.250 2.380 - - 0 - 0.00%
2017-08-08 0 0.236 0.225 0.237 0.223 0.236 124,000 27,756 0.2238 2.360 2.250 2.370 2.230 2.360 12,400 2.2384 -0.84%
2017-08-07 0 0.238 0.225 0.238 - - 0 0 - 2.380 2.250 2.380 - - 0 - 0.00%
2017-08-04 0 0.238 0.230 0.238 0.224 0.239 272,200 63,716 0.2341 2.380 2.300 2.380 2.240 2.390 27,220 2.3408 -0.83%
2017-08-03 0 0.240 0.225 0.240 - - 700 154 0.2200 2.400 2.250 2.400 - - 70 2.2000 -1.64%
2017-08-02 0 0.244 0.227 0.244 - - 0 0 - 2.440 2.270 2.440 - - 0 - 0.00%
2017-08-01 0 0.244 0.231 0.244 0.227 0.245 16,400 3,934 0.2399 2.440 2.310 2.440 2.270 2.450 1,640 2.3988 1.24%
2017-07-31 0 0.241 0.227 0.241 - - 600 132 0.2200 2.410 2.270 2.410 - - 60 2.2000 0.00%
2017-07-28 0 0.241 0.226 0.241 0.241 0.241 148,000 35,668 0.2410 2.410 2.260 2.410 2.410 2.410 14,800 2.4100 0.00%
2017-07-27 0 0.241 0.224 0.241 0.241 0.243 100,000 24,292 0.2429 2.410 2.240 2.410 2.410 2.430 10,000 2.4292 -3.21%
2017-07-26 0 0.249 0.230 0.249 0.222 0.249 188,600 42,531 0.2255 2.490 2.300 2.490 2.220 2.490 18,860 2.2551 8.26%
2017-07-25 0 0.230 0.223 0.245 - - 0 0 - 2.300 2.230 2.450 - - 0 - 0.00%
2017-07-24 0 0.230 0.228 0.236 0.225 0.240 318,100 73,548 0.2312 2.300 2.280 2.360 2.250 2.400 31,810 2.3121 -5.35%
2017-07-21 0 0.243 0.235 0.243 0.233 0.243 15,000 3,521 0.2347 2.430 2.350 2.430 2.330 2.430 1,500 2.3473 -0.82%
2017-07-20 0 0.245 0.234 0.245 - - 9,200 2,122 0.2307 2.450 2.340 2.450 - - 920 2.3065 -1.21%
2017-07-19 0 0.248 0.234 0.248 0.230 0.255 160,000 37,028 0.2314 2.480 2.340 2.480 2.300 2.550 16,000 2.3143 4.64%
2017-07-18 0 0.237 0.237 0.240 0.234 0.240 150,100 35,470 0.2363 2.370 2.370 2.400 2.340 2.400 15,010 2.3631 -1.25%
2017-07-17 0 0.240 0.233 0.240 0.230 0.240 248,200 59,357 0.2391 2.400 2.330 2.400 2.300 2.400 24,820 2.3915 0.00%
2017-07-14 0 0.240 0.231 0.245 0.235 0.240 552,000 132,460 0.2400 2.400 2.310 2.450 2.350 2.400 55,200 2.3996 0.00%
2017-07-13 0 0.240 0.238 0.240 0.240 0.270 216,000 52,340 0.2423 2.400 2.380 2.400 2.400 2.700 21,600 2.4231 -2.04%
2017-07-12 0 0.245 0.236 0.245 0.238 0.245 48,200 11,579 0.2402 2.450 2.360 2.450 2.380 2.450 4,820 2.4023 0.00%
2017-07-11 0 0.245 0.236 0.245 0.245 0.249 14,400 3,524 0.2447 2.450 2.360 2.450 2.450 2.490 1,440 2.4472 -3.92%
2017-07-10 0 0.255 0.232 0.255 0.235 0.270 148,000 35,636 0.2408 2.550 2.320 2.550 2.350 2.700 14,800 2.4078 4.94%
2017-07-07 0 0.243 0.242 0.249 0.240 0.270 105,500 26,388 0.2501 2.430 2.420 2.490 2.400 2.700 10,550 2.5012 -2.02%
2017-07-06 0 0.248 0.238 0.249 0.231 0.249 230,726 55,309 0.2397 2.480 2.380 2.490 2.310 2.490 23,073 2.3972 -4.62%
2017-07-05 0 0.260 0.236 0.260 0.233 0.270 169,500 43,711 0.2579 2.600 2.360 2.600 2.330 2.700 16,950 2.5788 4.42%
2017-07-04 0 0.249 0.235 0.250 0.238 0.249 17,627 4,221 0.2395 2.490 2.350 2.500 2.380 2.490 1,763 2.3946 -0.40%
2017-07-03 0 0.250 0.232 0.250 0.238 0.250 170,407 40,913 0.2401 2.500 2.320 2.500 2.380 2.500 17,041 2.4009 0.00%
2017-06-30 0 0.250 0.233 0.250 0.250 0.250 200,000 50,000 0.2500 2.500 2.330 2.500 2.500 2.500 20,000 2.5000 0.00%
2017-06-29 0 0.250 0.240 0.250 0.240 0.250 132,000 32,572 0.2468 2.500 2.400 2.500 2.400 2.500 13,200 2.4676 0.00%
2017-06-28 0 0.250 0.242 0.250 0.250 0.250 4,000 1,000 0.2500 2.500 2.420 2.500 2.500 2.500 400 2.5000 -1.96%
2017-06-27 0 0.255 0.245 0.255 0.240 0.260 1,145,000 284,139 0.2482 2.550 2.450 2.550 2.400 2.600 114,500 2.4816 -1.92%
2017-06-26 0 0.260 0.255 0.275 - - 3,300 798 0.2418 2.600 2.550 2.750 - - 330 2.4182 0.00%
2017-06-23 0 0.260 0.255 0.265 0.255 0.265 480,000 123,660 0.2576 2.600 2.550 2.650 2.550 2.650 48,000 2.5763 -1.89%
2017-06-22 0 0.265 0.260 0.265 - - 0 0 - 2.650 2.600 2.650 - - 0 - 0.00%
2017-06-21 0 0.265 0.260 0.270 0.260 0.275 470,000 125,470 0.2670 2.650 2.600 2.700 2.600 2.750 47,000 2.6696 0.00%
2017-06-20 0 0.265 0.260 0.270 0.260 0.265 260,000 68,400 0.2631 2.650 2.600 2.700 2.600 2.650 26,000 2.6308 -1.85%
2017-06-19 0 0.270 0.260 0.270 0.260 0.270 278,105 73,326 0.2637 2.700 2.600 2.700 2.600 2.700 27,810 2.6366 -3.57%
2017-06-16 0 0.280 0.280 0.290 0.260 0.290 2,084,000 561,080 0.2692 2.800 2.800 2.900 2.600 2.900 208,400 2.6923 -3.45%
2017-06-15 0 0.290 0.280 0.295 - - 0 0 - 2.900 2.800 2.950 - - 0 - 0.00%
2017-06-14 0 0.290 0.290 0.295 0.265 0.295 632,000 179,160 0.2835 2.900 2.900 2.950 2.650 2.950 63,200 2.8348 -1.69%
2017-06-13 0 0.295 0.280 0.295 0.285 0.295 558,552 161,323 0.2888 2.950 2.800 2.950 2.850 2.950 55,855 2.8882 0.00%
2017-06-12 0 0.295 0.285 0.300 0.295 0.300 72,000 21,520 0.2989 2.950 2.850 3.000 2.950 3.000 7,200 2.9889 -1.67%
2017-06-09 0 0.300 0.300 0.310 0.300 0.300 20,000 6,000 0.3000 3.000 3.000 3.100 3.000 3.000 2,000 3.0000 0.00%
2017-06-08 0 0.300 0.300 0.310 0.285 0.305 118,606 34,052 0.2871 3.000 3.000 3.100 2.850 3.050 11,861 2.8710 -1.64%
2017-06-07 0 0.305 0.280 0.310 0.305 0.305 4,000 1,220 0.3050 3.050 2.800 3.100 3.050 3.050 400 3.0500 5.17%
2017-06-06 0 0.290 0.285 0.305 0.290 0.290 75,103 21,657 0.2884 2.900 2.850 3.050 2.900 2.900 7,510 2.8836 -3.33%
2017-06-05 0 0.300 0.290 0.305 0.290 0.300 38,690 11,358 0.2936 3.000 2.900 3.050 2.900 3.000 3,869 2.9356 -1.64%
2017-06-02 0 0.305 0.290 0.305 0.290 0.305 28,000 8,200 0.2929 3.050 2.900 3.050 2.900 3.050 2,800 2.9286 0.00%
2017-06-01 0 0.305 0.285 0.305 0.285 0.305 117,000 34,260 0.2928 3.050 2.850 3.050 2.850 3.050 11,700 2.9282 1.67%
2017-05-31 0 0.300 0.290 0.315 - - 0 0 - 3.000 2.900 3.150 - - 0 - 0.00%
2017-05-29 0 0.300 0.290 0.310 0.280 0.300 82,100 24,387 0.2970 3.000 2.900 3.100 2.800 3.000 8,210 2.9704 0.00%
2017-05-26 0 0.300 0.295 0.315 - - 0 0 - 3.000 2.950 3.150 - - 0 - 0.00%
2017-05-25 0 0.300 0.290 0.300 0.260 0.315 1,058,000 316,070 0.2987 3.000 2.900 3.000 2.600 3.150 105,800 2.9874 -1.64%
2017-05-24 0 0.305 0.305 0.315 0.305 0.315 318,000 99,260 0.3121 3.050 3.050 3.150 3.050 3.150 31,800 3.1214 1.67%
2017-05-23 0 0.300 0.285 0.300 0.290 0.300 160,000 47,600 0.2975 3.000 2.850 3.000 2.900 3.000 16,000 2.9750 0.00%
2017-05-22 0 0.300 0.290 0.315 0.300 0.300 108,000 32,400 0.3000 3.000 2.900 3.150 3.000 3.000 10,800 3.0000 -1.64%
2017-05-19 0 0.305 0.300 0.320 0.300 0.320 38,000 11,720 0.3084 3.050 3.000 3.200 3.000 3.200 3,800 3.0842 -4.69%
2017-05-18 0 0.320 0.300 0.320 - - 0 0 - 3.200 3.000 3.200 - - 0 - 0.00%
2017-05-17 0 0.320 0.315 0.320 0.290 0.320 268,000 83,540 0.3117 3.200 3.150 3.200 2.900 3.200 26,800 3.1172 0.00%
2017-05-16 0 0.320 0.315 0.320 0.250 0.325 1,800,000 560,500 0.3114 3.200 3.150 3.200 2.500 3.250 180,000 3.1139 1.59%
2017-05-15 0 0.315 0.300 0.315 0.315 0.315 8,000 2,520 0.3150 3.150 3.000 3.150 3.150 3.150 800 3.1500 0.00%
2017-05-12 0 0.315 0.280 0.315 0.310 0.320 1,914,500 611,330 0.3193 3.150 2.800 3.150 3.100 3.200 191,450 3.1932 1.61%
2017-05-11 0 0.310 0.280 0.310 - - 0 0 - 3.100 2.800 3.100 - - 0 - 0.00%
2017-05-10 0 0.310 0.280 0.315 0.310 0.310 200,000 62,000 0.3100 3.100 2.800 3.150 3.100 3.100 20,000 3.1000 0.00%
2017-05-09 0 0.310 0.310 0.320 0.300 0.300 6,698 1,877 0.2802 3.100 3.100 3.200 3.000 3.000 670 2.8023 0.00%
2017-05-08 0 0.310 0.310 0.320 0.290 0.300 16,000 4,760 0.2975 3.100 3.100 3.200 2.900 3.000 1,600 2.9750 -1.59%
2017-05-05 0 0.315 0.295 0.335 0.315 0.320 35,533 11,199 0.3152 3.150 2.950 3.350 3.150 3.200 3,553 3.1517 0.00%
2017-05-04 0 0.315 0.315 0.340 0.315 0.315 24,000 7,560 0.3150 3.150 3.150 3.400 3.150 3.150 2,400 3.1500 0.00%
2017-05-02 0 0.315 0.315 0.340 - - 0 0 - 3.150 3.150 3.400 - - 0 - 0.00%
2017-04-28 0 0.315 0.310 0.315 0.310 0.335 152,000 49,340 0.3246 3.150 3.100 3.150 3.100 3.350 15,200 3.2461 1.61%
2017-04-27 0 0.310 0.300 0.320 - - 0 0 - 3.100 3.000 3.200 - - 0 - 0.00%
2017-04-26 0 0.310 0.300 0.335 0.300 0.310 140,000 43,160 0.3083 3.100 3.000 3.350 3.000 3.100 14,000 3.0829 -3.12%
2017-04-25 0 0.320 0.300 0.320 0.330 0.335 116,000 38,660 0.3333 3.200 3.000 3.200 3.300 3.350 11,600 3.3328 1.59%
2017-04-24 0 0.315 0.295 0.335 - - 0 0 - 3.150 2.950 3.350 - - 0 - 0.00%
2017-04-21 0 0.315 0.295 0.315 - - 0 0 - 3.150 2.950 3.150 - - 0 - 0.00%
2017-04-20 0 0.315 0.295 0.315 0.290 0.315 147,001 43,920 0.2988 3.150 2.950 3.150 2.900 3.150 14,700 2.9877 1.61%
2017-04-19 0 0.310 0.300 0.315 - - 0 0 - 3.100 3.000 3.150 - - 0 - 0.00%
2017-04-18 0 0.310 0.300 0.315 - - 1,500 420 0.2800 3.100 3.000 3.150 - - 150 2.8000 0.00%
2017-04-13 0 0.310 0.300 0.310 0.280 0.310 674,550 199,114 0.2952 3.100 3.000 3.100 2.800 3.100 67,455 2.9518 -1.59%
2017-04-12 0 0.315 0.290 0.315 0.310 0.315 28,000 8,760 0.3129 3.150 2.900 3.150 3.100 3.150 2,800 3.1286 0.00%
2017-04-11 0 0.315 0.310 0.330 - - 0 0 - 3.150 3.100 3.300 - - 0 - 0.00%
2017-04-10 0 0.315 0.315 0.340 0.315 0.315 20,600 6,468 0.3140 3.150 3.150 3.400 3.150 3.150 2,060 3.1398 0.00%
2017-04-07 0 0.315 0.315 0.325 - - 0 0 - 3.150 3.150 3.250 - - 0 - 0.00%
2017-04-06 0 0.315 0.315 0.335 0.315 0.315 48,000 15,120 0.3150 3.150 3.150 3.350 3.150 3.150 4,800 3.1500 0.00%
2017-04-05 0 0.315 0.315 0.330 0.315 0.315 4,000 1,260 0.3150 3.150 3.150 3.300 3.150 3.150 400 3.1500 -1.56%
2017-04-03 0 0.320 0.300 0.335 - - 0 0 - 3.200 3.000 3.350 - - 0 - 0.00%
2017-03-31 0 0.320 0.300 0.330 0.320 0.320 4,000 1,280 0.3200 3.200 3.000 3.300 3.200 3.200 400 3.2000 0.00%
2017-03-30 0 0.320 0.300 0.320 0.295 0.320 512,000 155,100 0.3029 3.200 3.000 3.200 2.950 3.200 51,200 3.0293 0.00%
2017-03-29 0 0.320 0.315 0.320 0.310 0.330 262,005 85,711 0.3271 3.200 3.150 3.200 3.100 3.300 26,200 3.2713 -4.48%
2017-03-28 0 0.335 0.320 0.335 - - 10,500,000 3,517,500 0.3350 3.350 3.200 3.350 - - 1,050,000 3.3500 0.00%
2017-03-27 0 0.335 0.305 0.335 - - 0 0 - 3.350 3.050 3.350 - - 0 - 0.00%
2017-03-24 0 0.335 0.310 0.335 0.335 0.335 4,000 1,340 0.3350 3.350 3.100 3.350 3.350 3.350 400 3.3500 0.00%
2017-03-23 0 0.335 0.305 0.335 0.335 0.335 76,000 25,460 0.3350 3.350 3.050 3.350 3.350 3.350 7,600 3.3500 8.06%
2017-03-22 0 0.310 0.310 0.340 0.305 0.310 108,000 33,020 0.3057 3.100 3.100 3.400 3.050 3.100 10,800 3.0574 0.00%
2017-03-21 0 0.310 0.310 0.325 0.310 0.325 312,000 99,080 0.3176 3.100 3.100 3.250 3.100 3.250 31,200 3.1756 -3.12%
2017-03-20 0 0.320 0.320 0.350 0.320 0.320 14,000 4,420 0.3157 3.200 3.200 3.500 3.200 3.200 1,400 3.1571 0.00%
2017-03-17 0 0.320 0.320 0.340 0.320 0.325 244,000 78,120 0.3202 3.200 3.200 3.400 3.200 3.250 24,400 3.2016 0.00%
2017-03-16 0 0.320 0.315 0.350 0.310 0.325 456,000 146,560 0.3214 3.200 3.150 3.500 3.100 3.250 45,600 3.2140 -3.03%
2017-03-15 0 0.330 0.330 0.350 0.330 0.330 45,500 14,992 0.3295 3.300 3.300 3.500 3.300 3.300 4,550 3.2949 0.00%
2017-03-14 0 0.330 0.330 0.350 0.330 0.330 9,450 3,089 0.3269 3.300 3.300 3.500 3.300 3.300 945 3.2688 -7.04%
2017-03-13 0 0.355 0.330 0.355 - - 1,000 305 0.3050 3.550 3.300 3.550 - - 100 3.0500 -1.39%
2017-03-10 0 0.360 0.340 0.360 0.335 0.360 480,000 169,120 0.3523 3.600 3.400 3.600 3.350 3.600 48,000 3.5233 7.46%
2017-03-09 0 0.335 0.330 0.340 0.315 0.335 428,000 138,760 0.3242 3.350 3.300 3.400 3.150 3.350 42,800 3.2421 6.35%
2017-03-08 0 0.315 0.315 0.335 0.315 0.315 20,000 6,300 0.3150 3.150 3.150 3.350 3.150 3.150 2,000 3.1500 0.00%
2017-03-07 0 0.315 0.315 0.335 0.315 0.315 4,000 1,260 0.3150 3.150 3.150 3.350 3.150 3.150 400 3.1500 -7.35%
2017-03-06 0 0.340 0.315 0.340 0.340 0.340 203,130 68,970 0.3395 3.400 3.150 3.400 3.400 3.400 20,313 3.3954 0.00%
2017-03-03 0 0.340 0.340 0.350 0.340 0.340 16,000 5,440 0.3400 3.400 3.400 3.500 3.400 3.400 1,600 3.4000 -1.45%
2017-03-02 0 0.345 0.345 0.350 0.330 0.340 250,002 84,900 0.3396 3.450 3.450 3.500 3.300 3.400 25,000 3.3960 -1.43%
2017-03-01 0 0.350 0.340 0.350 0.350 0.350 56,000 19,600 0.3500 3.500 3.400 3.500 3.500 3.500 5,600 3.5000 0.00%
2017-02-28 0 0.350 0.350 0.355 - - 0 0 - 3.500 3.500 3.550 - - 0 - 0.00%
2017-02-27 0 0.350 0.350 0.360 - - 0 0 - 3.500 3.500 3.600 - - 0 - 0.00%
2017-02-24 0 0.350 0.350 0.370 0.350 0.350 36,000 12,600 0.3500 3.500 3.500 3.700 3.500 3.500 3,600 3.5000 0.00%
2017-02-23 0 0.350 0.325 0.350 0.350 0.350 4,000 1,400 0.3500 3.500 3.250 3.500 3.500 3.500 400 3.5000 0.00%
2017-02-22 0 0.350 0.350 0.360 - - 0 0 - 3.500 3.500 3.600 - - 0 - 0.00%
2017-02-21 0 0.350 0.350 0.360 - - 0 0 - 3.500 3.500 3.600 - - 0 - 0.00%
2017-02-20 0 0.350 0.350 0.360 0.350 0.350 6,500 2,225 0.3423 3.500 3.500 3.600 3.500 3.500 650 3.4231 0.00%
2017-02-17 0 0.350 0.350 0.360 0.350 0.350 100,000 35,000 0.3500 3.500 3.500 3.600 3.500 3.500 10,000 3.5000 0.00%
2017-02-16 0 0.350 0.350 0.355 0.350 0.350 200,000 70,000 0.3500 3.500 3.500 3.550 3.500 3.500 20,000 3.5000 -2.78%
2017-02-15 0 0.360 0.355 0.370 0.350 0.360 137,000 48,730 0.3557 3.600 3.550 3.700 3.500 3.600 13,700 3.5569 1.41%
2017-02-14 0 0.355 0.350 0.355 - - 0 0 - 3.550 3.500 3.550 - - 0 - -1.39%
2017-02-13 0 0.360 0.355 0.360 - - 0 0 - 3.600 3.550 3.600 - - 0 - 0.00%
2017-02-10 0 0.360 0.355 0.370 0.360 0.360 60,000 21,600 0.3600 3.600 3.550 3.700 3.600 3.600 6,000 3.6000 1.41%
2017-02-09 0 0.355 0.355 0.365 0.355 0.360 404,000 143,580 0.3554 3.550 3.550 3.650 3.550 3.600 40,400 3.5540 0.00%
2017-02-08 0 0.355 0.355 0.365 0.355 0.355 20,000 7,100 0.3550 3.550 3.550 3.650 3.550 3.550 2,000 3.5500 0.00%
2017-02-07 0 0.355 0.340 0.370 0.355 0.360 161,500 57,502 0.3560 3.550 3.400 3.700 3.550 3.600 16,150 3.5605 -1.39%
2017-02-06 0 0.360 0.355 0.370 0.360 0.360 40,000 14,400 0.3600 3.600 3.550 3.700 3.600 3.600 4,000 3.6000 0.00%
2017-02-03 0 0.360 0.355 0.360 - - 0 0 - 3.600 3.550 3.600 - - 0 - 0.00%
2017-02-02 0 0.360 0.355 0.365 0.360 0.360 240,000 86,400 0.3600 3.600 3.550 3.650 3.600 3.600 24,000 3.6000 0.00%
2017-02-01 0 0.360 0.345 0.360 0.360 0.360 216,000 77,760 0.3600 3.600 3.450 3.600 3.600 3.600 21,600 3.6000 2.86%
2017-01-27 0 0.350 0.335 0.355 0.350 0.350 40,000 14,000 0.3500 3.500 3.350 3.550 3.500 3.500 4,000 3.5000 6.06%
2017-01-26 0 0.330 0.330 0.350 0.330 0.340 156,000 52,280 0.3351 3.300 3.300 3.500 3.300 3.400 15,600 3.3513 -2.94%
2017-01-25 0 0.340 0.320 0.345 0.340 0.340 76,000 25,840 0.3400 3.400 3.200 3.450 3.400 3.400 7,600 3.4000 0.00%
2017-01-24 0 0.340 0.340 0.355 0.340 0.340 84,100 28,592 0.3400 3.400 3.400 3.550 3.400 3.400 8,410 3.3998 0.00%
2017-01-23 0 0.340 0.340 0.360 0.330 0.330 1,000,000 330,000 0.3300 3.400 3.400 3.600 3.300 3.300 100,000 3.3000 -2.86%
2017-01-20 0 0.350 0.330 0.360 - - 0 0 - 3.500 3.300 3.600 - - 0 - 0.00%
2017-01-19 0 0.350 0.325 0.355 0.345 0.350 200,000 69,700 0.3485 3.500 3.250 3.550 3.450 3.500 20,000 3.4850 6.06%
2017-01-18 0 0.330 0.320 0.330 0.325 0.330 172,000 56,600 0.3291 3.300 3.200 3.300 3.250 3.300 17,200 3.2907 0.00%
2017-01-17 0 0.330 0.310 0.360 - - 0 0 - 3.300 3.100 3.600 - - 0 - 0.00%
2017-01-16 0 0.330 0.300 0.360 - - 0 0 - 3.300 3.000 3.600 - - 0 - 0.00%
2017-01-13 0 0.330 0.310 0.350 - - 0 0 - 3.300 3.100 3.500 - - 0 - 0.00%
2017-01-12 0 0.330 0.310 0.360 - - 0 0 - 3.300 3.100 3.600 - - 0 - 0.00%
2017-01-11 0 0.330 0.310 0.330 - - 100 30 0.3000 3.300 3.100 3.300 - - 10 3.0000 -5.71%
2017-01-10 0 0.350 0.325 0.355 0.330 0.330 40,000 13,200 0.3300 3.500 3.250 3.550 3.300 3.300 4,000 3.3000 0.00%
2017-01-09 0 0.350 0.320 0.350 0.355 0.355 20,100 7,130 0.3547 3.500 3.200 3.500 3.550 3.550 2,010 3.5473 -1.41%
2017-01-06 0 0.355 0.325 0.355 - - 600 180 0.3000 3.550 3.250 3.550 - - 60 3.0000 -1.39%
2017-01-05 0 0.360 0.335 0.365 0.315 0.320 88,000 28,060 0.3189 3.600 3.350 3.650 3.150 3.200 8,800 3.1886 4.35%
2017-01-04 0 0.345 0.305 0.345 - - 0 0 - 3.450 3.050 3.450 - - 0 - -2.82%
2017-01-03 0 0.355 0.310 0.355 0.360 0.360 40,000 14,400 0.3600 3.550 3.100 3.550 3.600 3.600 4,000 3.6000 -1.39%
2016-12-30 0 0.360 0.310 0.360 0.305 0.370 96,000 34,140 0.3556 3.600 3.100 3.600 3.050 3.700 9,600 3.5563 14.29%
2016-12-29 0 0.315 0.310 0.330 - - 600 172 0.2867 3.150 3.100 3.300 - - 60 2.8667 0.00%
2016-12-28 0 0.315 0.315 0.325 0.300 0.310 16,000 4,840 0.3025 3.150 3.150 3.250 3.000 3.100 1,600 3.0250 -3.08%
2016-12-23 0 0.325 0.315 0.360 - - 0 0 - 3.250 3.150 3.600 - - 0 - 0.00%
2016-12-22 0 0.325 0.315 0.325 - - 0 0 - 3.250 3.150 3.250 - - 0 - 0.00%
2016-12-21 0 0.325 0.315 0.350 0.325 0.325 6,000 1,880 0.3133 3.250 3.150 3.500 3.250 3.250 600 3.1333 -1.52%
2016-12-20 0 0.330 0.330 0.345 0.325 0.340 148,600 48,762 0.3281 3.300 3.300 3.450 3.250 3.400 14,860 3.2814 -5.71%
2016-12-19 0 0.350 0.340 0.350 0.350 0.350 32,100 11,232 0.3499 3.500 3.400 3.500 3.500 3.500 3,210 3.4991 0.00%
2016-12-16 0 0.350 0.340 0.370 0.340 0.370 104,100 37,672 0.3619 3.500 3.400 3.700 3.400 3.700 10,410 3.6188 2.94%
2016-12-15 0 0.340 0.340 0.375 0.340 0.340 8,000 2,720 0.3400 3.400 3.400 3.750 3.400 3.400 800 3.4000 -10.53%
2016-12-14 0 0.380 0.340 0.380 0.380 0.380 4,000 1,520 0.3800 3.800 3.400 3.800 3.800 3.800 400 3.8000 0.00%
2016-12-13 0 0.380 0.325 0.380 0.360 0.395 160,000 61,120 0.3820 3.800 3.250 3.800 3.600 3.950 16,000 3.8200 8.57%
2016-12-12 0 0.350 0.305 0.350 - - 0 0 - 3.500 3.050 3.500 - - 0 - 0.00%
2016-12-09 0 0.350 0.345 0.355 0.320 0.350 96,000 33,020 0.3440 3.500 3.450 3.550 3.200 3.500 9,600 3.4396 -1.41%
2016-12-08 0 0.355 0.330 0.355 0.350 0.370 196,000 70,140 0.3579 3.550 3.300 3.550 3.500 3.700 19,600 3.5786 9.23%
2016-12-07 0 0.325 0.325 0.345 0.320 0.325 67,500 21,630 0.3204 3.250 3.250 3.450 3.200 3.250 6,750 3.2044 0.00%
2016-12-06 0 0.325 0.325 0.330 0.300 0.325 132,000 41,720 0.3161 3.250 3.250 3.300 3.000 3.250 13,200 3.1606 -1.52%
2016-12-05 0 0.330 0.320 0.330 0.320 0.330 58,000 18,920 0.3262 3.300 3.200 3.300 3.200 3.300 5,800 3.2621 0.00%
2016-12-02 0 0.330 0.320 0.330 0.335 0.335 4,000 1,340 0.3350 3.300 3.200 3.300 3.350 3.350 400 3.3500 1.54%
2016-12-01 0 0.325 0.320 0.325 0.330 0.330 40,000 13,200 0.3300 3.250 3.200 3.250 3.300 3.300 4,000 3.3000 1.56%
2016-11-30 0 0.320 0.315 0.335 0.310 0.340 12,000 3,880 0.3233 3.200 3.150 3.350 3.100 3.400 1,200 3.2333 -1.54%
2016-11-29 0 0.325 0.315 0.335 - - 0 0 - 3.250 3.150 3.350 - - 0 - 0.00%
2016-11-28 0 0.325 0.325 0.350 0.325 0.325 8,000 2,600 0.3250 3.250 3.250 3.500 3.250 3.250 800 3.2500 0.00%
2016-11-25 0 0.325 0.315 0.325 0.310 0.325 128,000 40,540 0.3167 3.250 3.150 3.250 3.100 3.250 12,800 3.1672 0.00%
2016-11-24 0 0.325 0.325 0.330 0.315 0.335 248,000 79,220 0.3194 3.250 3.250 3.300 3.150 3.350 24,800 3.1944 -5.80%
2016-11-23 0 0.345 0.340 0.345 0.345 0.345 108,000 37,260 0.3450 3.450 3.400 3.450 3.450 3.450 10,800 3.4500 1.47%
2016-11-22 0 0.340 0.340 0.370 - - 0 0 - 3.400 3.400 3.700 - - 0 - 0.00%
2016-11-21 0 0.340 0.340 0.370 0.340 0.340 20,000 6,800 0.3400 3.400 3.400 3.700 3.400 3.400 2,000 3.4000 -1.45%
2016-11-18 0 0.345 0.340 0.365 0.340 0.345 32,000 10,920 0.3413 3.450 3.400 3.650 3.400 3.450 3,200 3.4125 1.47%
2016-11-17 0 0.340 0.340 0.350 0.340 0.340 184,000 62,560 0.3400 3.400 3.400 3.500 3.400 3.400 18,400 3.4000 0.00%
2016-11-16 0 0.340 0.340 0.350 0.335 0.350 620,000 211,860 0.3417 3.400 3.400 3.500 3.350 3.500 62,000 3.4171 -4.23%
2016-11-15 0 0.355 0.345 0.355 0.355 0.360 144,800 51,656 0.3567 3.550 3.450 3.550 3.550 3.600 14,480 3.5674 0.00%
2016-11-14 0 0.355 0.355 0.365 0.335 0.360 2,157,000 763,740 0.3541 3.550 3.550 3.650 3.350 3.600 215,700 3.5408 -1.39%
2016-11-11 0 0.360 0.360 0.380 0.360 0.370 1,060,000 381,640 0.3600 3.600 3.600 3.800 3.600 3.700 106,000 3.6004 -1.37%
2016-11-10 0 0.365 0.365 0.380 0.360 0.385 1,256,000 454,060 0.3615 3.650 3.650 3.800 3.600 3.850 125,600 3.6151 -6.41%
2016-11-09 0 0.390 0.345 0.390 0.340 0.390 216,100 74,391 0.3442 3.900 3.450 3.900 3.400 3.900 21,610 3.4424 11.43%
2016-11-08 0 0.350 0.350 0.355 0.350 0.390 1,223,000 443,022 0.3622 3.500 3.500 3.550 3.500 3.900 122,300 3.6224 -1.41%
2016-11-07 0 0.355 0.355 0.360 0.350 0.380 792,000 291,080 0.3675 3.550 3.550 3.600 3.500 3.800 79,200 3.6753 -6.58%
2016-11-04 0 0.380 0.375 0.380 0.380 0.380 200,000 76,000 0.3800 3.800 3.750 3.800 3.800 3.800 20,000 3.8000 5.56%
2016-11-03 0 0.360 0.360 0.395 0.360 0.395 1,228,000 462,180 0.3764 3.600 3.600 3.950 3.600 3.950 122,800 3.7637 -6.49%
2016-11-02 0 0.385 0.360 0.385 0.370 0.390 1,224,000 468,400 0.3827 3.850 3.600 3.850 3.700 3.900 122,400 3.8268 -1.28%
2016-11-01 0 0.390 0.385 0.390 0.385 0.415 576,000 227,320 0.3947 3.900 3.850 3.900 3.850 4.150 57,600 3.9465 0.00%
2016-10-31 0 0.390 0.385 0.390 0.385 0.395 8,812,000 3,393,060 0.3850 3.900 3.850 3.900 3.850 3.950 881,200 3.8505 1.30%
2016-10-28 0 0.385 0.365 0.385 0.370 0.400 108,000 40,340 0.3735 3.850 3.650 3.850 3.700 4.000 10,800 3.7352 -2.53%
2016-10-27 0 0.395 0.385 0.395 0.365 0.395 994,000 378,510 0.3808 3.950 3.850 3.950 3.650 3.950 99,400 3.8079 8.22%
2016-10-26 0 0.365 0.355 0.370 0.350 0.365 160,000 56,080 0.3505 3.650 3.550 3.700 3.500 3.650 16,000 3.5050 4.29%
2016-10-25 0 0.350 0.345 0.360 0.350 0.350 204,000 71,400 0.3500 3.500 3.450 3.600 3.500 3.500 20,400 3.5000 0.00%
2016-10-24 0 0.350 0.350 0.360 0.350 0.360 328,000 117,560 0.3584 3.500 3.500 3.600 3.500 3.600 32,800 3.5841 0.00%
2016-10-20 0 0.350 0.345 0.360 0.350 0.360 16,000 5,680 0.3550 3.500 3.450 3.600 3.500 3.600 1,600 3.5500 -2.78%
2016-10-19 0 0.360 0.350 0.360 0.345 0.360 422,015 149,295 0.3538 3.600 3.500 3.600 3.450 3.600 42,202 3.5377 5.88%
2016-10-18 0 0.340 0.340 0.355 0.340 0.350 177,424 60,435 0.3406 3.400 3.400 3.550 3.400 3.500 17,742 3.4062 0.00%
2016-10-17 0 0.340 0.340 0.355 0.330 0.335 16,000 5,340 0.3338 3.400 3.400 3.550 3.300 3.350 1,600 3.3375 0.00%
2016-10-14 0 0.340 0.330 0.340 0.340 0.355 556,000 193,260 0.3476 3.400 3.300 3.400 3.400 3.550 55,600 3.4759 -1.45%
2016-10-13 0 0.345 0.340 0.345 0.345 0.355 237,050 82,591 0.3484 3.450 3.400 3.450 3.450 3.550 23,705 3.4841 -1.43%
2016-10-12 0 0.350 0.350 0.360 0.340 0.355 564,000 196,480 0.3484 3.500 3.500 3.600 3.400 3.550 56,400 3.4837 -2.78%
2016-10-11 0 0.360 0.355 0.360 0.360 0.370 104,000 37,840 0.3638 3.600 3.550 3.600 3.600 3.700 10,400 3.6385 -1.37%
2016-10-07 0 0.365 0.365 0.375 0.365 0.375 100,000 36,840 0.3684 3.650 3.650 3.750 3.650 3.750 10,000 3.6840 -2.67%
2016-10-06 0 0.375 0.370 0.375 0.375 0.375 384,000 144,000 0.3750 3.750 3.700 3.750 3.750 3.750 38,400 3.7500 0.00%
2016-10-05 0 0.375 0.375 0.390 0.375 0.375 12,000 4,500 0.3750 3.750 3.750 3.900 3.750 3.750 1,200 3.7500 -2.60%
2016-10-04 0 0.385 0.380 0.390 0.355 0.390 26,001 9,650 0.3711 3.850 3.800 3.900 3.550 3.900 2,600 3.7114 -1.28%
2016-10-03 0 0.390 0.385 0.390 0.390 0.400 644,000 255,120 0.3961 3.900 3.850 3.900 3.900 4.000 64,400 3.9615 -1.27%
2016-09-30 0 0.395 0.390 0.395 0.395 0.395 92,000 36,340 0.3950 3.950 3.900 3.950 3.950 3.950 9,200 3.9500 0.00%
2016-09-29 0 0.395 0.390 0.395 0.395 0.395 308,000 121,660 0.3950 3.950 3.900 3.950 3.950 3.950 30,800 3.9500 0.00%
2016-09-28 0 0.395 0.390 0.395 0.395 0.395 100,000 39,500 0.3950 3.950 3.900 3.950 3.950 3.950 10,000 3.9500 0.00%
2016-09-27 0 0.395 0.390 0.395 0.395 0.400 244,921 97,240 0.3970 3.950 3.900 3.950 3.950 4.000 24,492 3.9703 0.00%
2016-09-26 0 0.395 0.395 0.400 0.395 0.400 192,000 76,340 0.3976 3.950 3.950 4.000 3.950 4.000 19,200 3.9760 -1.25%
2016-09-23 0 0.400 0.395 0.400 0.400 0.405 612,000 245,700 0.4015 4.000 3.950 4.000 4.000 4.050 61,200 4.0147 0.00%
2016-09-22 0 0.400 0.395 0.400 0.395 0.410 494,000 198,890 0.4026 4.000 3.950 4.000 3.950 4.100 49,400 4.0261 1.27%
2016-09-21 0 0.395 0.395 0.400 0.395 0.400 184,000 73,180 0.3977 3.950 3.950 4.000 3.950 4.000 18,400 3.9772 -2.47%
2016-09-20 0 0.405 0.395 0.405 0.400 0.405 328,000 131,240 0.4001 4.050 3.950 4.050 4.000 4.050 32,800 4.0012 0.00%
2016-09-19 0 0.405 0.400 0.405 0.400 0.440 1,712,000 700,620 0.4092 4.050 4.000 4.050 4.000 4.400 171,200 4.0924 -5.81%
2016-09-15 0 0.430 0.410 0.430 0.410 0.430 80,000 33,660 0.4208 4.300 4.100 4.300 4.100 4.300 8,000 4.2075 4.88%
2016-09-14 0 0.410 0.395 0.410 0.400 0.430 800,000 323,480 0.4044 4.100 3.950 4.100 4.000 4.300 80,000 4.0435 2.50%
2016-09-13 0 0.400 0.395 0.420 0.400 0.415 928,000 378,600 0.4080 4.000 3.950 4.200 4.000 4.150 92,800 4.0797 0.00%
2016-09-12 0 0.400 0.400 0.415 0.400 0.425 1,808,000 737,960 0.4082 4.000 4.000 4.150 4.000 4.250 180,800 4.0816 -10.11%
2016-09-09 0 0.445 0.420 0.445 0.445 0.465 24,000 10,760 0.4483 4.450 4.200 4.450 4.450 4.650 2,400 4.4833 -1.11%
2016-09-08 0 0.450 0.420 0.465 - - 0 0 - 4.500 4.200 4.650 - - 0 - 0.00%
2016-09-07 0 0.450 0.420 0.465 0.450 0.450 128,000 57,600 0.4500 4.500 4.200 4.650 4.500 4.500 12,800 4.5000 0.00%
2016-09-06 0 0.450 0.420 0.465 0.450 0.450 4,750 2,100 0.4421 4.500 4.200 4.650 4.500 4.500 475 4.4211 0.00%
2016-09-05 0 0.450 0.430 0.475 0.450 0.470 80,000 36,320 0.4540 4.500 4.300 4.750 4.500 4.700 8,000 4.5400 -1.10%
2016-09-02 0 0.455 0.455 0.460 0.455 0.460 804,000 366,320 0.4556 4.550 4.550 4.600 4.550 4.600 80,400 4.5562 13.75%
2016-09-01 0 0.400 0.395 0.420 0.400 0.405 1,074,000 430,940 0.4012 4.000 3.950 4.200 4.000 4.050 107,400 4.0125 -2.44%
2016-08-31 0 0.410 0.405 0.420 0.410 0.425 920,000 379,860 0.4129 4.100 4.050 4.200 4.100 4.250 92,000 4.1289 -3.53%
2016-08-30 0 0.425 0.410 0.445 0.425 0.450 376,500 163,245 0.4336 4.250 4.100 4.450 4.250 4.500 37,650 4.3359 -5.56%
2016-08-29 0 0.450 0.445 0.470 0.450 0.480 204,000 94,640 0.4639 4.500 4.450 4.700 4.500 4.800 20,400 4.6392 1.12%
2016-08-26 0 0.445 0.445 0.475 0.445 0.460 296,000 135,260 0.4570 4.450 4.450 4.750 4.450 4.600 29,600 4.5696 -3.26%
2016-08-25 0 0.460 0.455 0.470 0.460 0.495 36,000 16,700 0.4639 4.600 4.550 4.700 4.600 4.950 3,600 4.6389 0.00%
2016-08-24 0 0.460 0.455 0.490 0.460 0.460 92,000 42,320 0.4600 4.600 4.550 4.900 4.600 4.600 9,200 4.6000 -1.08%
2016-08-23 0 0.465 0.455 0.480 0.460 0.495 836,000 399,440 0.4778 4.650 4.550 4.800 4.600 4.950 83,600 4.7780 -1.06%
2016-08-22 0 0.470 0.450 0.510 - - 0 0 - 4.700 4.500 5.100 - - 0 - 0.00%
2016-08-19 0 0.470 0.450 0.490 0.470 0.490 1,456,000 695,860 0.4779 4.700 4.500 4.900 4.700 4.900 145,600 4.7793 -4.08%
2016-08-18 0 0.490 0.485 0.495 0.490 0.495 416,000 204,880 0.4925 4.900 4.850 4.950 4.900 4.950 41,600 4.9250 -1.01%
2016-08-17 0 0.495 0.495 0.510 0.495 0.500 608,000 302,540 0.4976 4.950 4.950 5.100 4.950 5.000 60,800 4.9760 0.00%
2016-08-16 0 0.495 0.495 0.500 0.495 0.500 757,123 375,739 0.4963 4.950 4.950 5.000 4.950 5.000 75,712 4.9627 -1.00%
2016-08-15 0 0.500 0.495 0.520 0.495 0.510 468,000 234,960 0.5021 5.000 4.950 5.200 4.950 5.100 46,800 5.0205 0.00%
2016-08-12 0 0.500 0.500 0.520 0.500 0.520 1,466,000 751,960 0.5129 5.000 5.000 5.200 5.000 5.200 146,600 5.1293 -3.85%
2016-08-11 0 0.520 0.520 0.540 0.520 0.520 50,000 25,960 0.5192 5.200 5.200 5.400 5.200 5.200 5,000 5.1920 -3.70%
2016-08-10 0 0.540 0.520 0.540 0.500 0.540 10,324,000 5,268,040 0.5103 5.400 5.200 5.400 5.000 5.400 1,032,400 5.1027 9.09%
2016-08-09 0 0.495 0.490 0.510 0.495 0.550 1,456,700 724,532 0.4974 4.950 4.900 5.100 4.950 5.500 145,670 4.9738 -1.00%
2016-08-08 0 0.500 0.500 0.540 0.490 0.520 1,452,000 723,560 0.4983 5.000 5.000 5.400 4.900 5.200 145,200 4.9832 -1.96%
2016-08-05 0 0.510 0.500 0.510 0.510 0.510 6,850 3,436 0.5016 5.100 5.000 5.100 5.100 5.100 685 5.0161 -3.77%
2016-08-04 0 0.530 0.510 0.540 0.500 0.550 234,300 118,944 0.5077 5.300 5.100 5.400 5.000 5.500 23,430 5.0766 0.00%
2016-08-03 0 0.530 0.520 0.530 0.500 0.580 715,750 370,760 0.5180 5.300 5.200 5.300 5.000 5.800 71,575 5.1800 1.92%
2016-08-01 0 0.520 0.510 0.520 0.500 0.520 28,000 14,440 0.5157 5.200 5.100 5.200 5.000 5.200 2,800 5.1571 4.00%
2016-07-29 0 0.500 0.500 0.520 0.500 0.520 60,000 30,120 0.5020 5.000 5.000 5.200 5.000 5.200 6,000 5.0200 -3.85%
2016-07-28 0 0.520 0.500 0.520 0.500 0.540 396,000 201,520 0.5089 5.200 5.000 5.200 5.000 5.400 39,600 5.0889 4.00%
2016-07-27 0 0.500 0.500 0.520 - - 0 0 - 5.000 5.000 5.200 - - 0 - 0.00%
2016-07-26 0 0.500 0.500 0.520 0.500 0.520 424,000 214,080 0.5049 5.000 5.000 5.200 5.000 5.200 42,400 5.0491 0.00%
2016-07-25 0 0.500 0.500 0.510 0.500 0.510 216,000 109,800 0.5083 5.000 5.000 5.100 5.000 5.100 21,600 5.0833 0.00%
2016-07-22 0 0.500 0.495 0.510 0.500 0.510 286,250 143,891 0.5027 5.000 4.950 5.100 5.000 5.100 28,625 5.0268 0.00%
2016-07-21 0 0.500 0.500 0.520 0.500 0.500 196,000 98,000 0.5000 5.000 5.000 5.200 5.000 5.000 19,600 5.0000 0.00%
2016-07-20 0 0.500 0.495 0.550 0.500 0.510 284,000 142,040 0.5001 5.000 4.950 5.500 5.000 5.100 28,400 5.0014 1.01%
2016-07-19 0 0.495 0.495 0.500 0.495 0.510 505,750 254,636 0.5035 4.950 4.950 5.000 4.950 5.100 50,575 5.0348 -1.00%
2016-07-18 0 0.500 0.500 0.550 0.500 0.500 8,000 4,000 0.5000 5.000 5.000 5.500 5.000 5.000 800 5.0000 0.00%
2016-07-15 0 0.500 0.495 0.520 0.495 0.500 40,000 19,840 0.4960 5.000 4.950 5.200 4.950 5.000 4,000 4.9600 0.00%
2016-07-14 0 0.500 0.495 0.540 0.500 0.500 13,000 6,440 0.4954 5.000 4.950 5.400 5.000 5.000 1,300 4.9538 1.01%
2016-07-13 0 0.495 0.495 0.520 - - 0 0 - 4.950 4.950 5.200 - - 0 - 1.02%
2016-07-12 0 0.490 0.490 0.520 0.490 0.530 1,228,000 612,060 0.4984 4.900 4.900 5.200 4.900 5.300 122,800 4.9842 -1.01%
2016-07-11 0 0.495 0.495 0.520 0.495 0.500 388,000 193,860 0.4996 4.950 4.950 5.200 4.950 5.000 38,800 4.9964 -1.00%
2016-07-08 0 0.500 0.500 0.510 0.500 0.520 184,000 93,080 0.5059 5.000 5.000 5.100 5.000 5.200 18,400 5.0587 0.00%
2016-07-07 0 0.500 0.500 0.510 0.495 0.510 540,000 270,840 0.5016 5.000 5.000 5.100 4.950 5.100 54,000 5.0156 0.00%
2016-07-06 0 0.500 0.495 0.500 0.495 0.500 64,000 31,700 0.4953 5.000 4.950 5.000 4.950 5.000 6,400 4.9531 0.00%
2016-07-05 0 0.500 0.495 0.500 0.490 0.500 684,000 339,000 0.4956 5.000 4.950 5.000 4.900 5.000 68,400 4.9561 0.00%
2016-07-04 0 0.500 0.495 0.520 0.500 0.510 235,500 117,937 0.5008 5.000 4.950 5.200 5.000 5.100 23,550 5.0079 0.00%
2016-06-30 0 0.500 0.495 0.500 0.500 0.500 200,000 100,000 0.5000 5.000 4.950 5.000 5.000 5.000 20,000 5.0000 0.00%
2016-06-29 0 0.500 0.500 0.520 0.500 0.500 288,000 144,000 0.5000 5.000 5.000 5.200 5.000 5.000 28,800 5.0000 0.00%
2016-06-28 0 0.500 0.500 0.510 0.500 0.520 200,000 100,560 0.5028 5.000 5.000 5.100 5.000 5.200 20,000 5.0280 0.00%
2016-06-27 0 0.500 0.500 0.510 0.495 0.510 480,000 239,300 0.4985 5.000 5.000 5.100 4.950 5.100 48,000 4.9854 0.00%
2016-06-24 0 0.500 0.500 0.510 0.490 0.510 828,652 410,856 0.4958 5.000 5.000 5.100 4.900 5.100 82,865 4.9581 0.00%
2016-06-23 0 0.500 0.520 0.530 0.495 0.510 444,000 221,920 0.4998 5.000 5.200 5.300 4.950 5.100 44,400 4.9982 0.00%
2016-06-22 0 0.500 0.500 0.510 0.500 0.530 992,000 497,720 0.5017 5.000 5.000 5.100 5.000 5.300 99,200 5.0173 0.00%
2016-06-21 0 0.500 0.500 0.510 0.495 0.510 1,544,000 772,260 0.5002 5.000 5.000 5.100 4.950 5.100 154,400 5.0017 -3.85%
2016-06-20 0 0.520 0.510 0.520 0.500 0.520 612,000 306,200 0.5003 5.200 5.100 5.200 5.000 5.200 61,200 5.0033 1.96%
2016-06-17 0 0.510 0.495 0.510 0.500 0.520 888,000 446,080 0.5023 5.100 4.950 5.100 5.000 5.200 88,800 5.0234 2.00%
2016-06-16 0 0.500 0.500 0.530 0.500 0.540 876,000 444,720 0.5077 5.000 5.000 5.300 5.000 5.400 87,600 5.0767 -1.96%
2016-06-15 0 0.510 0.510 0.540 0.500 0.550 300,000 153,720 0.5124 5.100 5.100 5.400 5.000 5.500 30,000 5.1240 -1.92%
2016-06-14 0 0.520 0.500 0.520 0.500 0.520 148,776 74,426 0.5003 5.200 5.000 5.200 5.000 5.200 14,878 5.0026 4.00%
2016-06-13 0 0.500 0.500 0.510 0.495 0.510 652,000 324,720 0.4980 5.000 5.000 5.100 4.950 5.100 65,200 4.9804 0.00%
2016-06-10 0 0.500 0.500 0.520 0.500 0.510 140,000 70,080 0.5006 5.000 5.000 5.200 5.000 5.100 14,000 5.0057 -3.85%
2016-06-08 0 0.520 0.510 0.520 0.510 0.520 33,500 17,185 0.5130 5.200 5.100 5.200 5.100 5.200 3,350 5.1299 4.00%
2016-06-07 0 0.500 0.500 0.520 0.500 0.510 172,000 87,520 0.5088 5.000 5.000 5.200 5.000 5.100 17,200 5.0884 0.00%
2016-06-06 0 0.500 0.500 0.520 0.500 0.510 68,003 34,401 0.5059 5.000 5.000 5.200 5.000 5.100 6,800 5.0587 -3.85%
2016-06-03 0 0.520 0.510 0.550 0.500 0.530 521,400 266,726 0.5116 5.200 5.100 5.500 5.000 5.300 52,140 5.1156 -1.89%
2016-06-02 0 0.530 0.520 0.540 0.530 0.540 100,000 53,040 0.5304 5.300 5.200 5.400 5.300 5.400 10,000 5.3040 1.92%
2016-06-01 0 0.520 0.510 0.530 0.510 0.550 124,000 64,600 0.5210 5.200 5.100 5.300 5.100 5.500 12,400 5.2097 -1.89%
2016-05-31 0 0.530 0.520 0.530 - - 0 0 - 5.300 5.200 5.300 - - 0 - 0.00%
2016-05-30 0 0.530 0.520 0.530 0.500 0.530 202,500 104,860 0.5178 5.300 5.200 5.300 5.000 5.300 20,250 5.1783 3.92%
2016-05-27 0 0.510 0.510 0.530 0.495 0.510 1,628,000 814,360 0.5002 5.100 5.100 5.300 4.950 5.100 162,800 5.0022 2.00%
2016-05-26 0 0.500 0.495 0.500 0.500 0.500 900,000 450,000 0.5000 5.000 4.950 5.000 5.000 5.000 90,000 5.0000 0.00%
2016-05-25 0 0.500 0.495 0.500 0.495 0.560 1,464,000 731,840 0.4999 5.000 4.950 5.000 4.950 5.600 146,400 4.9989 0.00%
2016-05-24 0 0.500 0.495 0.500 0.500 0.540 412,000 206,320 0.5008 5.000 4.950 5.000 5.000 5.400 41,200 5.0078 -1.96%
2016-05-23 0 0.510 0.500 0.510 - - 0 0 - 5.100 5.000 5.100 - - 0 - -1.92%
2016-05-20 0 0.520 0.510 0.520 0.500 0.520 268,000 134,440 0.5016 5.200 5.100 5.200 5.000 5.200 26,800 5.0164 0.00%
2016-05-19 0 0.520 0.500 0.520 0.520 0.520 200,000 104,000 0.5200 5.200 5.000 5.200 5.200 5.200 20,000 5.2000 -3.70%
2016-05-18 0 0.540 0.510 0.540 0.500 0.540 132,000 66,600 0.5045 5.400 5.100 5.400 5.000 5.400 13,200 5.0455 3.85%
2016-05-17 0 0.520 0.500 0.540 0.520 0.560 36,000 19,640 0.5456 5.200 5.000 5.400 5.200 5.600 3,600 5.4556 4.00%
2016-05-16 0 0.500 0.500 0.510 0.500 0.500 64,000 32,000 0.5000 5.000 5.000 5.100 5.000 5.000 6,400 5.0000 -1.96%
2016-05-13 0 0.510 0.500 0.510 0.490 0.520 561,650 278,875 0.4965 5.100 5.000 5.100 4.900 5.200 56,165 4.9653 0.00%
2016-05-12 0 0.510 0.510 0.520 0.500 0.520 60,000 30,800 0.5133 5.100 5.100 5.200 5.000 5.200 6,000 5.1333 0.00%
2016-05-11 0 0.510 0.510 0.530 0.510 0.560 772,100 409,250 0.5300 5.100 5.100 5.300 5.100 5.600 77,210 5.3005 -8.93%
2016-05-10 0 0.560 0.560 0.570 0.560 0.580 684,000 384,280 0.5618 5.600 5.600 5.700 5.600 5.800 68,400 5.6181 -5.08%
2016-05-09 0 0.590 0.580 0.590 0.590 0.620 754,000 458,880 0.6086 5.900 5.800 5.900 5.900 6.200 75,400 6.0859 -3.28%
2016-05-06 0 0.610 0.600 0.610 0.600 0.640 44,706,000 27,711,520 0.6199 6.100 6.000 6.100 6.000 6.400 4,470,600 6.1986 -4.69%
2016-05-05 0 0.640 0.630 0.640 0.610 0.650 4,410,000 2,812,920 0.6379 6.400 6.300 6.400 6.100 6.500 441,000 6.3785 3.23%
2016-05-04 0 0.620 0.600 0.620 0.580 0.620 4,040,000 2,433,480 0.6023 6.200 6.000 6.200 5.800 6.200 404,000 6.0235 3.33%
2016-05-03 0 0.600 0.590 0.600 0.580 0.600 1,572,000 933,600 0.5939 6.000 5.900 6.000 5.800 6.000 157,200 5.9389 0.00%
2016-04-29 0 0.600 0.600 0.610 0.560 0.630 76,826,106 43,089,381 0.5609 6.000 6.000 6.100 5.600 6.300 7,682,611 5.6087 5.26%
2016-04-28 0 0.570 0.570 0.580 0.560 0.580 1,306,000 747,140 0.5721 5.700 5.700 5.800 5.600 5.800 130,600 5.7208 0.00%
2016-04-27 0 0.570 0.560 0.570 0.560 0.570 27,957,000 15,667,510 0.5604 5.700 5.600 5.700 5.600 5.700 2,795,700 5.6041 1.79%
2016-04-26 0 0.560 0.550 0.560 0.540 0.560 884,000 483,440 0.5469 5.600 5.500 5.600 5.400 5.600 88,400 5.4688 3.70%
2016-04-25 0 0.540 0.540 0.550 0.530 0.550 1,330,001 725,420 0.5454 5.400 5.400 5.500 5.300 5.500 133,000 5.4543 1.89%
2016-04-22 0 0.530 0.520 0.560 0.500 0.550 1,618,166 861,403 0.5323 5.300 5.200 5.600 5.000 5.500 161,817 5.3233 6.00%
2016-04-21 0 0.500 0.500 0.530 0.500 0.500 100,000 50,000 0.5000 5.000 5.000 5.300 5.000 5.000 10,000 5.0000 0.00%
2016-04-20 0 0.500 0.500 0.520 0.500 0.520 968,000 495,600 0.5120 5.000 5.000 5.200 5.000 5.200 96,800 5.1198 -3.85%
2016-04-19 0 0.520 0.495 0.520 0.495 0.550 1,631,500 871,002 0.5339 5.200 4.950 5.200 4.950 5.500 163,150 5.3387 4.00%
2016-04-18 0 0.500 0.495 0.500 0.490 0.500 100,000 49,500 0.4950 5.000 4.950 5.000 4.900 5.000 10,000 4.9500 0.00%
2016-04-15 0 0.500 0.475 0.500 0.470 0.500 380,000 185,660 0.4886 5.000 4.750 5.000 4.700 5.000 38,000 4.8858 0.00%
2016-04-14 0 0.500 0.480 0.500 0.465 0.500 420,000 199,240 0.4744 5.000 4.800 5.000 4.650 5.000 42,000 4.7438 0.00%
2016-04-13 0 0.500 0.460 0.500 - - 0 0 - 5.000 4.600 5.000 - - 0 - 0.00%
2016-04-12 0 0.500 0.480 0.500 0.475 0.500 698,001 342,200 0.4903 5.000 4.800 5.000 4.750 5.000 69,800 4.9026 5.26%
2016-04-11 0 0.475 0.475 0.495 0.475 0.475 40,000 19,000 0.4750 4.750 4.750 4.950 4.750 4.750 4,000 4.7500 -5.00%
2016-04-08 0 0.500 0.500 0.520 0.460 0.500 116,000 57,640 0.4969 5.000 5.000 5.200 4.600 5.000 11,600 4.9690 0.00%
2016-04-07 0 0.500 0.500 0.520 0.490 0.520 238,500 118,987 0.4989 5.000 5.000 5.200 4.900 5.200 23,850 4.9890 -1.96%
2016-04-06 0 0.510 0.495 0.510 0.495 0.510 34,658 17,402 0.5021 5.100 4.950 5.100 4.950 5.100 3,466 5.0211 0.00%
2016-04-05 0 0.510 0.495 0.510 0.510 0.530 260,000 135,040 0.5194 5.100 4.950 5.100 5.100 5.300 26,000 5.1938 -3.77%
2016-04-01 0 0.530 0.520 0.530 0.495 0.530 327,200 166,260 0.5081 5.300 5.200 5.300 4.950 5.300 32,720 5.0813 0.00%
2016-03-31 0 0.530 0.510 0.530 0.500 0.530 245,300 123,825 0.5048 5.300 5.100 5.300 5.000 5.300 24,530 5.0479 1.92%
2016-03-30 0 0.520 0.520 0.530 0.510 0.530 50,000 25,710 0.5142 5.200 5.200 5.300 5.100 5.300 5,000 5.1420 0.00%
2016-03-29 0 0.520 0.520 0.540 0.510 0.520 252,000 128,720 0.5108 5.200 5.200 5.400 5.100 5.200 25,200 5.1079 1.96%
2016-03-24 0 0.510 0.510 0.550 0.510 0.520 48,000 24,520 0.5108 5.100 5.100 5.500 5.100 5.200 4,800 5.1083 -1.92%
2016-03-23 0 0.520 0.520 0.560 0.520 0.520 572,000 297,360 0.5199 5.200 5.200 5.600 5.200 5.200 57,200 5.1986 0.00%
2016-03-22 0 0.520 0.520 0.560 0.520 0.520 32,000 16,640 0.5200 5.200 5.200 5.600 5.200 5.200 3,200 5.2000 -1.89%
2016-03-21 0 0.530 0.530 0.550 0.530 0.560 148,000 78,640 0.5314 5.300 5.300 5.500 5.300 5.600 14,800 5.3135 -5.36%
2016-03-18 0 0.560 0.550 0.560 0.520 0.560 960,000 519,600 0.5413 5.600 5.500 5.600 5.200 5.600 96,000 5.4125 5.66%
2016-03-17 0 0.530 0.530 0.550 0.510 0.540 91,500 47,190 0.5157 5.300 5.300 5.500 5.100 5.400 9,150 5.1574 6.00%
2016-03-16 0 0.500 0.500 0.510 0.500 0.520 156,180 79,457 0.5088 5.000 5.000 5.100 5.000 5.200 15,618 5.0875 -1.96%
2016-03-15 0 0.510 0.510 0.530 0.500 0.510 164,000 83,240 0.5076 5.100 5.100 5.300 5.000 5.100 16,400 5.0756 -5.56%
2016-03-14 0 0.540 0.520 0.570 - - 0 0 - 5.400 5.200 5.700 - - 0 - 0.00%
2016-03-11 0 0.540 0.540 0.580 0.540 0.540 160,000 86,400 0.5400 5.400 5.400 5.800 5.400 5.400 16,000 5.4000 0.00%
2016-03-10 0 0.540 0.550 0.580 0.540 0.560 168,000 91,320 0.5436 5.400 5.500 5.800 5.400 5.600 16,800 5.4357 -1.82%
2016-03-09 0 0.550 0.550 0.580 0.550 0.570 184,000 103,600 0.5630 5.500 5.500 5.800 5.500 5.700 18,400 5.6304 -3.51%
2016-03-08 0 0.570 0.570 0.580 0.570 0.570 132,000 75,240 0.5700 5.700 5.700 5.800 5.700 5.700 13,200 5.7000 0.00%
2016-03-07 0 0.570 0.570 0.580 0.540 0.570 1,369,500 759,985 0.5549 5.700 5.700 5.800 5.400 5.700 136,950 5.5494 3.64%
2016-03-04 0 0.550 0.530 0.570 0.500 0.580 344,000 185,400 0.5390 5.500 5.300 5.700 5.000 5.800 34,400 5.3895 -5.17%
2016-03-03 0 0.580 0.570 0.580 0.560 0.600 1,832,000 1,058,080 0.5776 5.800 5.700 5.800 5.600 6.000 183,200 5.7755 3.57%
2016-03-02 0 0.560 0.550 0.560 0.540 0.560 644,000 356,760 0.5540 5.600 5.500 5.600 5.400 5.600 64,400 5.5398 3.70%
2016-03-01 0 0.540 0.530 0.540 0.500 0.540 326,500 168,985 0.5176 5.400 5.300 5.400 5.000 5.400 32,650 5.1757 3.85%
2016-02-29 0 0.520 0.500 0.520 - - 0 0 - 5.200 5.000 5.200 - - 0 - 0.00%
2016-02-26 0 0.520 0.520 0.530 - - 1,100 539 0.4900 5.200 5.200 5.300 - - 110 4.9000 4.00%
2016-02-25 0 0.500 0.500 0.510 0.485 0.500 628,000 310,080 0.4938 5.000 5.000 5.100 4.850 5.000 62,800 4.9376 0.00%
2016-02-24 0 0.500 0.500 0.510 0.500 0.500 100,000 50,000 0.5000 5.000 5.000 5.100 5.000 5.000 10,000 5.0000 -3.85%
2016-02-23 0 0.520 0.520 0.530 0.500 0.530 412,000 209,440 0.5083 5.200 5.200 5.300 5.000 5.300 41,200 5.0835 4.00%
2016-02-22 0 0.500 0.500 0.510 0.500 0.500 828,000 414,000 0.5000 5.000 5.000 5.100 5.000 5.000 82,800 5.0000 0.00%
2016-02-19 0 0.500 0.475 0.500 0.500 0.500 364,000 182,000 0.5000 5.000 4.750 5.000 5.000 5.000 36,400 5.0000 0.00%
2016-02-18 0 0.500 0.490 0.500 0.500 0.500 300,000 150,000 0.5000 5.000 4.900 5.000 5.000 5.000 30,000 5.0000 0.00%
2016-02-17 0 0.500 0.500 0.510 0.500 0.520 343,500 172,280 0.5015 5.000 5.000 5.100 5.000 5.200 34,350 5.0154 -1.96%
2016-02-16 0 0.510 0.490 0.510 0.480 0.510 808,000 393,480 0.4870 5.100 4.900 5.100 4.800 5.100 80,800 4.8698 6.25%
2016-02-15 0 0.480 0.470 0.480 0.460 0.480 324,500 150,900 0.4650 4.800 4.700 4.800 4.600 4.800 32,450 4.6502 10.34%
2016-02-12 0 0.435 0.435 0.480 0.430 0.495 24,000 10,720 0.4467 4.350 4.350 4.800 4.300 4.950 2,400 4.4667 -8.42%
2016-02-11 0 0.475 0.430 0.510 0.475 0.490 472,000 230,200 0.4877 4.750 4.300 5.100 4.750 4.900 47,200 4.8771 -5.00%
2016-02-05 0 0.500 0.495 0.530 0.495 0.500 104,000 51,640 0.4965 5.000 4.950 5.300 4.950 5.000 10,400 4.9654 1.01%
2016-02-04 0 0.495 0.490 0.495 0.495 0.500 1,258,000 624,640 0.4965 4.950 4.900 4.950 4.950 5.000 125,800 4.9653 -1.00%
2016-02-03 0 0.500 0.495 0.500 0.495 0.500 960,000 477,260 0.4971 5.000 4.950 5.000 4.950 5.000 96,000 4.9715 0.00%
2016-02-02 0 0.500 0.495 0.510 0.500 0.500 436,000 218,000 0.5000 5.000 4.950 5.100 5.000 5.000 43,600 5.0000 0.00%
2016-02-01 0 0.500 0.500 0.530 0.500 0.510 258,400 129,168 0.4999 5.000 5.000 5.300 5.000 5.100 25,840 4.9988 0.00%
2016-01-29 0 0.500 0.495 0.500 0.495 0.580 1,013,510 514,597 0.5077 5.000 4.950 5.000 4.950 5.800 101,351 5.0774 0.00%
2016-01-28 0 0.500 0.495 0.500 0.500 0.500 72,000 36,000 0.5000 5.000 4.950 5.000 5.000 5.000 7,200 5.0000 0.00%
2016-01-27 0 0.500 0.500 0.530 0.490 0.500 3,468,000 1,716,520 0.4950 5.000 5.000 5.300 4.900 5.000 346,800 4.9496 0.00%
2016-01-26 0 0.500 0.495 0.500 0.490 0.530 1,068,000 529,300 0.4956 5.000 4.950 5.000 4.900 5.300 106,800 4.9560 0.00%
2016-01-25 0 0.500 0.495 0.500 0.500 0.500 300,000 150,000 0.5000 5.000 4.950 5.000 5.000 5.000 30,000 5.0000 0.00%
2016-01-22 0 0.500 0.490 0.500 0.490 0.500 806,100 401,447 0.4980 5.000 4.900 5.000 4.900 5.000 80,610 4.9801 0.00%
2016-01-21 0 0.500 0.500 0.520 0.495 0.510 1,637,500 819,480 0.5004 5.000 5.000 5.200 4.950 5.100 163,750 5.0045 0.00%
2016-01-20 0 0.500 0.500 0.520 0.495 0.520 1,084,000 540,820 0.4989 5.000 5.000 5.200 4.950 5.200 108,400 4.9891 0.00%
2016-01-19 0 0.500 0.500 0.510 0.495 0.530 2,130,000 1,085,160 0.5095 5.000 5.000 5.100 4.950 5.300 213,000 5.0946 -5.66%
2016-01-18 0 0.530 0.520 0.530 0.520 0.580 2,196,000 1,188,000 0.5410 5.300 5.200 5.300 5.200 5.800 219,600 5.4098 -5.36%
2016-01-15 0 0.560 0.560 0.570 - - 0 0 - 5.600 5.600 5.700 - - 0 - 0.00%
2016-01-14 0 0.560 0.560 0.570 0.560 0.560 120,200 67,306 0.5600 5.600 5.600 5.700 5.600 5.600 12,020 5.5995 0.00%
2016-01-13 0 0.560 0.560 0.570 0.560 0.580 204,000 114,320 0.5604 5.600 5.600 5.700 5.600 5.800 20,400 5.6039 0.00%
2016-01-12 0 0.560 0.560 0.570 0.560 0.570 460,000 257,680 0.5602 5.600 5.600 5.700 5.600 5.700 46,000 5.6017 -1.75%
2016-01-11 0 0.570 0.570 0.580 0.560 0.610 4,564,000 2,661,800 0.5832 5.700 5.700 5.800 5.600 6.100 456,400 5.8322 -8.06%
2016-01-08 0 0.620 0.600 0.620 0.600 0.650 448,000 273,640 0.6108 6.200 6.000 6.200 6.000 6.500 44,800 6.1080 5.08%
2016-01-07 0 0.590 0.590 0.600 0.590 0.610 1,172,000 704,160 0.6008 5.900 5.900 6.000 5.900 6.100 117,200 6.0082 -3.28%
2016-01-06 0 0.610 0.600 0.630 0.610 0.610 320,000 195,200 0.6100 6.100 6.000 6.300 6.100 6.100 32,000 6.1000 0.00%
2016-01-05 0 0.610 0.600 0.620 0.610 0.610 300,000 183,000 0.6100 6.100 6.000 6.200 6.100 6.100 30,000 6.1000 0.00%
2016-01-04 0 0.610 0.610 0.620 0.570 0.620 2,534,650 1,534,270 0.6053 6.100 6.100 6.200 5.700 6.200 253,465 6.0532 0.00%
2015-12-31 0 0.610 0.610 0.620 0.610 0.620 17,600 10,792 0.6132 6.100 6.100 6.200 6.100 6.200 1,760 6.1318 -1.61%
2015-12-30 0 0.620 0.610 0.620 0.620 0.620 4,000 2,480 0.6200 6.200 6.100 6.200 6.200 6.200 400 6.2000 -1.59%
2015-12-29 0 0.630 0.620 0.640 - - 0 0 - 6.300 6.200 6.400 - - 0 - 0.00%
2015-12-28 0 0.630 0.610 0.630 0.610 0.630 1,049,474 643,814 0.6135 6.300 6.100 6.300 6.100 6.300 104,947 6.1346 0.00%
2015-12-24 0 0.630 0.620 0.630 0.630 0.630 16,000 10,080 0.6300 6.300 6.200 6.300 6.300 6.300 1,600 6.3000 0.00%
2015-12-23 0 0.630 0.630 0.640 0.630 0.640 108,400 68,316 0.6302 6.300 6.300 6.400 6.300 6.400 10,840 6.3022 -1.56%
2015-12-22 0 0.640 0.630 0.640 - - 0 0 - 6.400 6.300 6.400 - - 0 - 0.00%
2015-12-21 0 0.640 0.630 0.650 0.630 0.670 969,000 632,210 0.6524 6.400 6.300 6.500 6.300 6.700 96,900 6.5244 0.00%
2015-12-18 0 0.640 0.630 0.640 0.610 0.650 532,000 339,280 0.6377 6.400 6.300 6.400 6.100 6.500 53,200 6.3774 3.23%
2015-12-17 0 0.620 0.620 0.630 0.620 0.630 236,000 147,520 0.6251 6.200 6.200 6.300 6.200 6.300 23,600 6.2508 0.00%
2015-12-16 0 0.620 0.620 0.630 0.620 0.630 482,023 298,853 0.6200 6.200 6.200 6.300 6.200 6.300 48,202 6.2000 0.00%
2015-12-15 0 0.620 0.620 0.630 0.610 0.620 552,000 342,010 0.6196 6.200 6.200 6.300 6.100 6.200 55,200 6.1958 0.00%
2015-12-14 0 0.620 0.610 0.630 0.610 0.630 375,000 230,740 0.6153 6.200 6.100 6.300 6.100 6.300 37,500 6.1531 0.00%
2015-12-11 0 0.620 0.610 0.620 0.610 0.630 626,000 385,020 0.6150 6.200 6.100 6.200 6.100 6.300 62,600 6.1505 0.00%
2015-12-10 0 0.620 0.610 0.630 0.620 0.630 72,000 44,680 0.6206 6.200 6.100 6.300 6.200 6.300 7,200 6.2056 0.00%
2015-12-09 0 0.620 0.620 0.640 0.610 0.630 428,000 264,840 0.6188 6.200 6.200 6.400 6.100 6.300 42,800 6.1879 0.00%
2015-12-08 0 0.620 0.620 0.640 0.620 0.640 120,000 76,440 0.6370 6.200 6.200 6.400 6.200 6.400 12,000 6.3700 0.00%
2015-12-07 0 0.620 0.620 0.630 0.620 0.640 431,200 271,888 0.6305 6.200 6.200 6.300 6.200 6.400 43,120 6.3054 0.00%
2015-12-04 0 0.620 0.610 0.620 0.580 0.630 3,584,000 2,166,880 0.6046 6.200 6.100 6.200 5.800 6.300 358,400 6.0460 -1.59%
2015-12-03 0 0.630 0.610 0.630 0.600 0.640 2,304,000 1,411,880 0.6128 6.300 6.100 6.300 6.000 6.400 230,400 6.1280 -4.55%
2015-12-02 0 0.660 0.650 0.660 0.610 0.680 1,080,850 707,301 0.6544 6.600 6.500 6.600 6.100 6.800 108,085 6.5439 3.13%
2015-12-01 0 0.640 0.640 0.650 0.600 0.650 1,112,000 713,560 0.6417 6.400 6.400 6.500 6.000 6.500 111,200 6.4169 6.67%
2015-11-30 0 0.600 0.600 0.610 0.600 0.610 912,000 550,560 0.6037 6.000 6.000 6.100 6.000 6.100 91,200 6.0368 -1.64%
2015-11-27 0 0.610 0.610 0.630 0.610 0.610 376,000 229,360 0.6100 6.100 6.100 6.300 6.100 6.100 37,600 6.1000 0.00%
2015-11-26 0 0.610 0.610 0.630 0.610 0.630 404,000 246,520 0.6102 6.100 6.100 6.300 6.100 6.300 40,400 6.1020 -1.61%
2015-11-25 0 0.620 0.600 0.620 0.600 0.640 3,012,000 1,823,680 0.6055 6.200 6.000 6.200 6.000 6.400 301,200 6.0547 -3.12%
2015-11-24 0 0.640 0.610 0.640 0.610 0.640 1,440,000 891,720 0.6193 6.400 6.100 6.400 6.100 6.400 144,000 6.1925 0.00%
2015-11-23 0 0.640 0.630 0.650 0.640 0.640 34,606 22,045 0.6370 6.400 6.300 6.500 6.400 6.400 3,461 6.3703 0.00%
2015-11-20 0 0.640 0.630 0.650 0.620 0.650 564,000 359,120 0.6367 6.400 6.300 6.500 6.200 6.500 56,400 6.3674 1.59%
2015-11-19 0 0.630 0.630 0.640 0.620 0.650 408,000 257,680 0.6316 6.300 6.300 6.400 6.200 6.500 40,800 6.3157 0.00%
2015-11-18 0 0.630 0.610 0.630 0.610 0.630 1,422,000 872,160 0.6133 6.300 6.100 6.300 6.100 6.300 142,200 6.1333 -3.08%
2015-11-17 0 0.650 0.620 0.670 0.610 0.660 1,201,000 743,910 0.6194 6.500 6.200 6.700 6.100 6.600 120,100 6.1941 1.56%
2015-11-16 0 0.640 0.640 0.660 0.640 0.650 220,000 141,280 0.6422 6.400 6.400 6.600 6.400 6.500 22,000 6.4218 -1.54%
2015-11-13 0 0.650 0.650 0.660 0.650 0.670 124,000 80,760 0.6513 6.500 6.500 6.600 6.500 6.700 12,400 6.5129 -4.41%
2015-11-12 0 0.680 0.650 0.680 0.630 0.680 324,000 212,040 0.6544 6.800 6.500 6.800 6.300 6.800 32,400 6.5444 6.25%
2015-11-11 0 0.640 0.630 0.640 0.630 0.650 104,000 66,080 0.6354 6.400 6.300 6.400 6.300 6.500 10,400 6.3538 0.00%
2015-11-10 0 0.640 0.630 0.650 0.620 0.660 1,464,000 926,760 0.6330 6.400 6.300 6.500 6.200 6.600 146,400 6.3303 -4.48%
2015-11-09 0 0.670 0.660 0.680 0.660 0.690 952,000 641,200 0.6735 6.700 6.600 6.800 6.600 6.900 95,200 6.7353 -1.47%
2015-11-06 0 0.680 0.670 0.690 0.680 0.710 1,228,000 845,160 0.6882 6.800 6.700 6.900 6.800 7.100 122,800 6.8824 -4.23%
2015-11-05 0 0.710 0.690 0.710 0.690 0.730 832,000 584,320 0.7023 7.100 6.900 7.100 6.900 7.300 83,200 7.0231 -2.74%
2015-11-04 0 0.730 0.700 0.730 0.680 0.730 472,000 329,960 0.6991 7.300 7.000 7.300 6.800 7.300 47,200 6.9907 4.29%
2015-11-03 0 0.700 0.690 0.710 0.690 0.700 536,000 374,640 0.6990 7.000 6.900 7.100 6.900 7.000 53,600 6.9896 0.00%
2015-11-02 0 0.700 0.670 0.710 0.670 0.710 682,000 474,040 0.6951 7.000 6.700 7.100 6.700 7.100 68,200 6.9507 2.94%
2015-10-30 0 0.680 0.670 0.700 0.650 0.700 200,000 132,880 0.6644 6.800 6.700 7.000 6.500 7.000 20,000 6.6440 -2.86%
2015-10-29 0 0.700 0.690 0.710 0.700 0.710 85,503 60,127 0.7032 7.000 6.900 7.100 7.000 7.100 8,550 7.0322 0.00%
2015-10-28 0 0.700 0.700 0.710 0.680 0.720 591,800 411,470 0.6953 7.000 7.000 7.100 6.800 7.200 59,180 6.9529 1.45%
2015-10-27 0 0.690 0.690 0.720 0.690 0.720 641,000 451,670 0.7046 6.900 6.900 7.200 6.900 7.200 64,100 7.0463 -4.17%
2015-10-26 0 0.720 0.720 0.740 0.720 0.760 712,000 522,835 0.7343 7.200 7.200 7.400 7.200 7.600 71,200 7.3432 -4.00%
2015-10-23 0 0.750 0.740 0.760 0.750 0.800 1,266,250 984,837 0.7778 7.500 7.400 7.600 7.500 8.000 126,625 7.7776 -2.60%
2015-10-22 0 0.770 0.760 0.770 0.730 0.770 1,808,000 1,376,240 0.7612 7.700 7.600 7.700 7.300 7.700 180,800 7.6119 5.48%
2015-10-20 0 0.730 0.720 0.740 0.720 0.730 664,000 483,400 0.7280 7.300 7.200 7.400 7.200 7.300 66,400 7.2801 0.00%
2015-10-19 0 0.730 0.720 0.730 0.680 0.730 2,712,000 1,907,560 0.7034 7.300 7.200 7.300 6.800 7.300 271,200 7.0338 8.96%
2015-10-16 0 0.670 0.670 0.680 0.660 0.700 822,553 560,833 0.6818 6.700 6.700 6.800 6.600 7.000 82,255 6.8182 1.52%
2015-10-15 0 0.660 0.640 0.670 0.640 0.680 2,887,500 1,925,525 0.6668 6.600 6.400 6.700 6.400 6.800 288,750 6.6685 0.00%
2015-10-14 0 0.660 0.650 0.670 0.650 0.670 398,005 264,643 0.6649 6.600 6.500 6.700 6.500 6.700 39,800 6.6492 -1.49%
2015-10-13 0 0.670 0.660 0.680 0.670 0.700 920,000 629,880 0.6847 6.700 6.600 6.800 6.700 7.000 92,000 6.8465 0.00%
2015-10-12 0 0.670 0.660 0.670 0.670 0.710 792,000 544,880 0.6880 6.700 6.600 6.700 6.700 7.100 79,200 6.8798 0.00%
2015-10-09 0 0.670 0.660 0.670 0.650 0.690 1,060,500 706,250 0.6660 6.700 6.600 6.700 6.500 6.900 106,050 6.6596 1.52%
2015-10-08 0 0.660 0.650 0.660 0.650 0.660 678,000 441,320 0.6509 6.600 6.500 6.600 6.500 6.600 67,800 6.5091 1.54%
2015-10-07 0 0.650 0.650 0.660 0.640 0.670 1,968,000 1,287,000 0.6540 6.500 6.500 6.600 6.400 6.700 196,800 6.5396 0.00%
2015-10-06 0 0.650 0.650 0.660 0.650 0.670 468,000 309,640 0.6616 6.500 6.500 6.600 6.500 6.700 46,800 6.6162 -1.52%
2015-10-05 0 0.660 0.650 0.660 0.650 0.660 212,000 138,920 0.6553 6.600 6.500 6.600 6.500 6.600 21,200 6.5528 1.54%
2015-10-02 0 0.650 0.630 0.670 0.650 0.670 64,000 41,200 0.6438 6.500 6.300 6.700 6.500 6.700 6,400 6.4375 1.56%
2015-09-30 0 0.640 0.640 0.650 0.630 0.650 376,000 240,800 0.6404 6.400 6.400 6.500 6.300 6.500 37,600 6.4043 1.59%
2015-09-29 0 0.630 0.630 0.650 0.630 0.660 184,000 116,120 0.6311 6.300 6.300 6.500 6.300 6.600 18,400 6.3109 -3.08%
2015-09-25 0 0.650 0.650 0.660 0.640 0.690 800,000 527,480 0.6594 6.500 6.500 6.600 6.400 6.900 80,000 6.5935 -4.41%
2015-09-24 0 0.680 0.660 0.690 0.630 0.690 2,100,000 1,359,320 0.6473 6.800 6.600 6.900 6.300 6.900 210,000 6.4730 4.62%
2015-09-23 0 0.650 0.650 0.660 0.630 0.650 508,000 325,840 0.6414 6.500 6.500 6.600 6.300 6.500 50,800 6.4142 0.00%
2015-09-22 0 0.650 0.630 0.650 0.640 0.660 1,364,000 885,880 0.6495 6.500 6.300 6.500 6.400 6.600 136,400 6.4947 1.56%
2015-09-21 0 0.640 0.620 0.640 0.630 0.670 1,184,000 760,200 0.6421 6.400 6.200 6.400 6.300 6.700 118,400 6.4206 1.59%
2015-09-18 0 0.630 0.620 0.630 0.600 0.630 2,714,500 1,640,985 0.6045 6.300 6.200 6.300 6.000 6.300 271,450 6.0453 1.61%
2015-09-17 0 0.620 0.600 0.620 0.600 0.630 602,000 365,960 0.6079 6.200 6.000 6.200 6.000 6.300 60,200 6.0791 0.00%
2015-09-16 0 0.620 0.610 0.620 0.610 0.630 36,000 22,440 0.6233 6.200 6.100 6.200 6.100 6.300 3,600 6.2333 3.33%
2015-09-15 0 0.600 0.600 0.630 0.600 0.610 1,648,000 1,003,600 0.6090 6.000 6.000 6.300 6.000 6.100 164,800 6.0898 -6.25%
2015-09-14 0 0.640 0.610 0.640 0.610 0.640 784,000 482,480 0.6154 6.400 6.100 6.400 6.100 6.400 78,400 6.1541 -1.54%
2015-09-11 0 0.650 0.630 0.650 0.640 0.660 120,000 78,360 0.6530 6.500 6.300 6.500 6.400 6.600 12,000 6.5300 4.84%
2015-09-10 0 0.620 0.620 0.640 0.620 0.620 24,000 14,880 0.6200 6.200 6.200 6.400 6.200 6.200 2,400 6.2000 -4.62%
2015-09-09 0 0.650 0.630 0.650 0.630 0.690 784,000 508,760 0.6489 6.500 6.300 6.500 6.300 6.900 78,400 6.4893 3.17%
2015-09-08 0 0.630 0.610 0.620 0.600 0.630 728,000 443,160 0.6087 6.300 6.100 6.200 6.000 6.300 72,800 6.0874 0.00%
2015-09-07 0 0.630 0.610 0.630 0.590 0.650 419,003 255,531 0.6099 6.300 6.100 6.300 5.900 6.500 41,900 6.0985 3.28%
2015-09-04 0 0.610 0.610 0.630 0.610 0.630 66,000 40,840 0.6188 6.100 6.100 6.300 6.100 6.300 6,600 6.1879 -3.17%
2015-09-02 0 0.630 0.610 0.630 0.610 0.630 200,000 122,200 0.6110 6.300 6.100 6.300 6.100 6.300 20,000 6.1100 -3.08%
2015-09-01 0 0.650 0.620 0.650 0.620 0.650 412,000 262,760 0.6378 6.500 6.200 6.500 6.200 6.500 41,200 6.3777 3.17%
2015-08-31 0 0.630 0.620 0.630 0.600 0.630 920,100 560,418 0.6091 6.300 6.200 6.300 6.000 6.300 92,010 6.0908 0.00%
2015-08-28 0 0.630 0.610 0.630 0.610 0.660 3,092,500 1,960,305 0.6339 6.300 6.100 6.300 6.100 6.600 309,250 6.3389 1.61%
2015-08-27 0 0.620 0.620 0.640 0.600 0.630 3,705,035 2,254,000 0.6084 6.200 6.200 6.400 6.000 6.300 370,504 6.0836 8.77%
2015-08-26 0 0.570 0.590 0.600 0.540 0.640 8,423,521 5,013,662 0.5952 5.700 5.900 6.000 5.400 6.400 842,352 5.9520 -9.52%
2015-08-25 0 0.630 0.630 0.640 0.600 0.690 1,676,000 1,055,200 0.6296 6.300 6.300 6.400 6.000 6.900 167,600 6.2959 -1.56%
2015-08-24 0 0.640 0.640 0.660 0.590 0.690 8,558,750 5,242,650 0.6125 6.400 6.400 6.600 5.900 6.900 855,875 6.1255 -9.86%
2015-08-21 0 0.710 0.710 0.740 0.680 0.710 2,138,000 1,486,300 0.6952 7.100 7.100 7.400 6.800 7.100 213,800 6.9518 0.00%
2015-08-20 0 0.710 0.710 0.730 0.700 0.750 1,576,467 1,133,361 0.7189 7.100 7.100 7.300 7.000 7.500 157,647 7.1892 -4.05%
2015-08-19 0 0.740 0.730 0.750 0.670 0.740 1,544,000 1,094,080 0.7086 7.400 7.300 7.500 6.700 7.400 154,400 7.0860 5.71%
2015-08-18 0 0.700 0.700 0.710 0.700 0.790 3,996,000 2,952,600 0.7389 7.000 7.000 7.100 7.000 7.900 399,600 7.3889 -9.09%
2015-08-17 0 0.770 0.760 0.770 0.760 0.800 2,062,000 1,593,320 0.7727 7.700 7.600 7.700 7.600 8.000 206,200 7.7271 -2.53%
2015-08-14 0 0.790 0.780 0.790 0.780 0.850 7,679,934 6,191,149 0.8061 7.900 7.800 7.900 7.800 8.500 767,993 8.0615 -4.82%
2015-08-13 0 0.830 0.810 0.830 0.810 0.860 5,650,000 4,657,260 0.8243 8.300 8.100 8.300 8.100 8.600 565,000 8.2429 0.00%
2015-08-12 0 0.830 0.830 0.840 0.820 0.900 9,764,000 8,188,800 0.8387 8.300 8.300 8.400 8.200 9.000 976,400 8.3867 -6.74%
2015-08-11 0 0.890 0.870 0.890 0.850 0.950 12,658,002 11,326,831 0.8948 8.900 8.700 8.900 8.500 9.500 1,265,800 8.9484 3.49%
2015-08-10 0 0.860 0.840 0.860 0.800 0.870 13,716,056 11,506,739 0.8389 8.600 8.400 8.600 8.000 8.700 1,371,606 8.3892 1.18%
2015-08-07 0 0.850 0.850 0.860 0.790 0.850 1,514,105 1,244,980 0.8223 8.500 8.500 8.600 7.900 8.500 151,410 8.2225 6.25%
2015-08-06 0 0.800 0.790 0.800 0.790 0.830 7,684,100 6,131,916 0.7980 8.000 7.900 8.000 7.900 8.300 768,410 7.9800 -1.23%
2015-08-05 0 0.810 0.810 0.820 0.810 0.840 6,298,549 5,161,319 0.8194 8.100 8.100 8.200 8.100 8.400 629,855 8.1945 -3.57%
2015-08-04 0 0.840 0.830 0.840 0.820 0.850 8,004,279 6,658,060 0.8318 8.400 8.300 8.400 8.200 8.500 800,428 8.3181 0.00%
2015-08-03 0 0.840 0.820 0.840 0.810 0.860 11,500,000 9,547,950 0.8303 8.400 8.200 8.400 8.100 8.600 1,150,000 8.3026 0.00%
2015-07-31 0 0.840 0.840 0.850 0.790 0.840 6,404,000 5,242,000 0.8186 8.400 8.400 8.500 7.900 8.400 640,400 8.1855 3.70%
2015-07-30 0 0.810 0.800 0.810 0.800 0.850 9,560,000 7,897,800 0.8261 8.100 8.000 8.100 8.000 8.500 956,000 8.2613 -1.22%
2015-07-29 0 0.820 0.810 0.820 0.800 0.860 12,432,000 10,336,120 0.8314 8.200 8.100 8.200 8.000 8.600 1,243,200 8.3141 2.50%
2015-07-28 0 0.800 0.790 0.800 0.720 0.820 9,090,950 7,156,002 0.7872 8.000 7.900 8.000 7.200 8.200 909,095 7.8716 6.67%
2015-07-27 0 0.750 0.750 0.760 0.700 0.800 13,531,655 10,059,898 0.7434 7.500 7.500 7.600 7.000 8.000 1,353,166 7.4343 -6.25%
2015-07-24 0 0.800 0.800 0.810 0.740 0.810 20,728,000 16,315,640 0.7871 8.000 8.000 8.100 7.400 8.100 2,072,800 7.8713 2.56%
2015-07-23 0 0.780 0.780 0.790 0.760 0.820 12,696,000 10,018,920 0.7891 7.800 7.800 7.900 7.600 8.200 1,269,600 7.8914 2.63%
2015-07-22 0 0.760 0.750 0.760 0.700 0.790 14,596,000 10,843,600 0.7429 7.600 7.500 7.600 7.000 7.900 1,459,600 7.4292 -2.56%
2015-07-21 0 0.780 0.780 0.790 0.570 0.790 23,131,137 16,603,327 0.7178 7.800 7.800 7.900 5.700 7.900 2,313,114 7.1779 25.81%
2015-07-20 0 0.620 0.590 0.610 0.570 0.630 2,412,000 1,450,680 0.6014 6.200 5.900 6.100 5.700 6.300 241,200 6.0144 1.64%
2015-07-17 0 0.610 0.600 0.610 0.580 0.680 5,220,000 3,199,720 0.6130 6.100 6.000 6.100 5.800 6.800 522,000 6.1297 1.67%
2015-07-16 0 0.600 0.600 0.620 0.600 0.670 1,248,000 775,640 0.6215 6.000 6.000 6.200 6.000 6.700 124,800 6.2151 -3.23%
2015-07-15 0 0.620 0.610 0.620 0.600 0.680 570,500 353,580 0.6198 6.200 6.100 6.200 6.000 6.800 57,050 6.1977 -4.62%
2015-07-14 0 0.650 0.650 0.670 0.600 0.730 7,391,250 5,031,957 0.6808 6.500 6.500 6.700 6.000 7.300 739,125 6.8080 -1.52%
2015-07-13 0 0.660 0.660 0.670 0.510 0.660 6,936,000 4,233,960 0.6104 6.600 6.600 6.700 5.100 6.600 693,600 6.1043 17.86%
2015-07-10 0 0.560 0.540 0.560 0.500 0.580 8,100,004 4,369,121 0.5394 5.600 5.400 5.600 5.000 5.800 810,000 5.3940 9.80%
2015-07-09 0 0.510 0.500 0.510 0.310 0.520 8,845,000 4,173,340 0.4718 5.100 5.000 5.100 3.100 5.200 884,500 4.7183 45.71%
2015-07-08 0 0.350 0.320 0.350 0.300 0.410 8,964,000 3,022,680 0.3372 3.500 3.200 3.500 3.000 4.100 896,400 3.3720 -20.45%
2015-07-07 0 0.440 0.435 0.450 0.435 0.500 5,822,555 2,684,422 0.4610 4.400 4.350 4.500 4.350 5.000 582,256 4.6104 -18.52%
2015-07-06 0 0.540 0.520 0.540 0.430 0.650 7,574,721 3,731,726 0.4927 5.400 5.200 5.400 4.300 6.500 757,472 4.9266 -12.90%
2015-07-03 0 0.620 0.600 0.620 0.600 0.700 5,174,000 3,236,100 0.6255 6.200 6.000 6.200 6.000 7.000 517,400 6.2545 -11.43%
2015-07-02 0 0.700 0.700 0.720 0.700 0.800 1,876,000 1,386,120 0.7389 7.000 7.000 7.200 7.000 8.000 187,600 7.3887 -7.89%
2015-06-30 0 0.760 0.760 0.770 0.730 0.780 16,555,007 12,546,105 0.7578 7.600 7.600 7.700 7.300 7.800 1,655,501 7.5784 2.70%
2015-06-29 0 0.740 0.730 0.740 0.660 0.810 8,512,000 6,419,680 0.7542 7.400 7.300 7.400 6.600 8.100 851,200 7.5419 -8.64%
2015-06-26 0 0.810 0.800 0.810 0.750 0.880 8,500,000 6,811,680 0.8014 8.100 8.000 8.100 7.500 8.800 850,000 8.0137 -1.22%
2015-06-25 0 0.820 0.820 0.830 0.810 0.920 6,020,379 5,151,994 0.8558 8.200 8.200 8.300 8.100 9.200 602,038 8.5576 -6.82%
2015-06-24 0 0.880 0.860 0.880 0.770 0.980 16,833,100 14,905,364 0.8855 8.800 8.600 8.800 7.700 9.800 1,683,310 8.8548 12.82%
2015-06-23 0 0.780 0.780 0.790 0.770 0.820 3,952,779 3,109,588 0.7867 7.800 7.800 7.900 7.700 8.200 395,278 7.8668 1.30%
2015-06-22 0 0.770 0.770 0.780 0.760 0.800 4,541,377 3,573,294 0.7868 7.700 7.700 7.800 7.600 8.000 454,138 7.8683 2.67%
2015-06-19 0 0.750 0.750 0.760 0.750 0.830 9,224,631 7,317,885 0.7933 7.500 7.500 7.600 7.500 8.300 922,463 7.9330 -7.41%
2015-06-18 0 0.810 0.810 0.820 0.770 0.870 15,131,575 12,342,674 0.8157 8.100 8.100 8.200 7.700 8.700 1,513,158 8.1569 -1.22%
2015-06-17 0 0.820 0.820 0.840 0.770 0.890 13,909,330 11,468,981 0.8246 8.200 8.200 8.400 7.700 8.900 1,390,933 8.2455 -3.53%
2015-06-16 0 0.850 0.840 0.850 0.840 0.980 17,578,500 15,960,390 0.9079 8.500 8.400 8.500 8.400 9.800 1,757,850 9.0795 -13.27%
2015-06-15 0 0.980 0.970 0.980 0.910 1.030 16,701,684 15,893,075 0.9516 9.800 9.700 9.800 9.100 10.30 1,670,168 9.5159 -4.85%
2015-06-12 0 1.030 1.030 1.040 0.940 1.210 48,199,751 49,787,426 1.0329 10.30 10.30 10.40 9.400 12.10 4,819,975 10.329 -14.88%
2015-06-11 0 1.210 1.200 1.210 1.030 1.280 44,881,530 53,476,765 1.1915 12.10 12.00 12.10 10.30 12.80 4,488,153 11.915 15.24%
2015-06-10 0 1.050 1.040 1.050 0.980 1.140 23,876,889 25,140,245 1.0529 10.50 10.40 10.50 9.800 11.40 2,387,689 10.529 6.06%
2015-06-09 0 0.990 0.970 0.990 0.940 1.020 12,244,812 11,940,388 0.9751 9.900 9.700 9.900 9.400 10.20 1,224,481 9.7514 -1.98%
2015-06-08 0 1.010 1.000 1.010 0.910 1.010 13,975,449 13,560,104 0.9703 10.10 10.00 10.10 9.100 10.10 1,397,545 9.7028 -0.98%
2015-06-05 0 1.020 1.000 1.020 0.950 1.070 12,788,372 13,088,510 1.0235 10.20 10.00 10.20 9.500 10.70 1,278,837 10.235 3.03%
2015-06-04 0 0.990 0.990 1.000 0.900 1.050 15,918,640 15,636,005 0.9822 9.900 9.900 10.00 9.000 10.50 1,591,864 9.8225 -1.00%
2015-06-03 0 1.000 0.990 1.000 0.920 1.150 32,267,550 31,559,166 0.9780 10.00 9.900 10.00 9.200 11.50 3,226,755 9.7805 -13.04%
2015-06-02 0 1.150 1.120 1.150 0.980 1.200 10,921,000 12,199,735 1.1171 11.50 11.20 11.50 9.800 12.00 1,092,100 11.171 17.35%
2015-06-01 0 0.980 0.960 0.980 0.950 1.040 2,824,000 2,770,040 0.9809 9.800 9.600 9.800 9.500 10.40 282,400 9.8089 -3.92%
2015-05-29 0 1.020 1.010 1.020 0.910 1.020 1,438,500 1,418,200 0.9859 10.20 10.10 10.20 9.100 10.20 143,850 9.8589 6.25%
2015-05-28 0 0.960 0.960 0.970 0.940 1.020 3,324,000 3,228,880 0.9714 9.600 9.600 9.700 9.400 10.20 332,400 9.7138 -4.00%
2015-05-27 0 1.000 1.000 1.030 0.950 1.050 3,332,000 3,363,080 1.0093 10.00 10.00 10.30 9.500 10.50 333,200 10.093 2.04%
2015-05-26 0 0.980 0.980 0.990 0.900 1.040 2,548,800 2,545,504 0.9987 9.800 9.800 9.900 9.000 10.40 254,880 9.9871 -4.85%
2015-05-22 0 1.030 1.020 1.040 0.970 1.060 3,120,000 3,187,720 1.0217 10.30 10.20 10.40 9.700 10.60 312,000 10.217 0.98%
2015-05-21 0 1.020 1.020 1.030 0.980 1.100 4,767,300 4,900,286 1.0279 10.20 10.20 10.30 9.800 11.00 476,730 10.279 -7.27%
2015-05-20 0 1.100 1.080 1.100 1.020 1.140 4,082,000 4,398,570 1.0776 11.00 10.80 11.00 10.20 11.40 408,200 10.776 4.76%
2015-05-19 0 1.050 1.040 1.060 1.000 1.150 5,002,389 5,296,642 1.0588 10.50 10.40 10.60 10.00 11.50 500,239 10.588 -2.78%
2015-05-18 0 1.080 1.060 1.080 0.960 1.280 16,312,750 17,964,552 1.1013 10.80 10.60 10.80 9.600 12.80 1,631,275 11.013 -12.20%
2015-05-15 0 1.230 1.210 1.230 1.120 1.300 18,098,800 21,913,729 1.2108 12.30 12.10 12.30 11.20 13.00 1,809,880 12.108 6.96%
2015-05-14 0 1.150 1.140 1.150 0.980 1.220 24,887,450 28,303,071 1.1372 11.50 11.40 11.50 9.800 12.20 2,488,745 11.372 17.35%
2015-05-13 0 0.980 0.970 0.980 0.740 1.020 23,356,975 21,598,053 0.9247 9.800 9.700 9.800 7.400 10.20 2,335,698 9.2469 25.64%
2015-05-12 0 0.780 0.760 0.780 0.750 0.800 6,703,100 5,121,296 0.7640 7.800 7.600 7.800 7.500 8.000 670,310 7.6402 -3.70%
2015-05-11 0 0.810 0.800 0.810 0.630 0.820 16,568,900 11,522,585 0.6954 8.100 8.000 8.100 6.300 8.200 1,656,890 6.9543 5.19%
2015-05-08 0 0.770 0.760 0.770 0.740 0.840 4,254,000 3,368,700 0.7919 7.700 7.600 7.700 7.400 8.400 425,400 7.9189 -8.33%
2015-05-07 0 0.840 0.820 0.840 0.810 0.850 2,492,000 2,054,760 0.8245 8.400 8.200 8.400 8.100 8.500 249,200 8.2454 0.00%
2015-05-06 0 0.840 0.840 0.850 0.840 0.880 7,708,000 6,574,810 0.8530 8.400 8.400 8.500 8.400 8.800 770,800 8.5299 -7.69%
2015-05-05 0 0.910 0.900 0.910 0.830 1.030 7,425,500 6,701,545 0.9025 9.100 9.000 9.100 8.300 10.30 742,550 9.0250 -9.90%
2015-05-04 0 1.010 1.000 1.010 0.890 1.050 9,954,500 9,698,150 0.9742 10.10 10.00 10.10 8.900 10.50 995,450 9.7425 7.45%
2015-04-30 0 0.940 0.920 0.940 0.860 1.190 27,021,260 26,600,681 0.9844 9.400 9.200 9.400 8.600 11.90 2,702,126 9.8444 -9.62%
2015-04-29 0 1.040 0.990 1.040 0.650 1.320 73,546,986 71,166,600 0.9676 10.40 9.900 10.40 6.500 13.20 7,354,699 9.6763 79.31%
2015-04-28 0 0.720 0.700 0.730 0.650 0.790 6,714,920 4,745,819 0.7068 5.800 5.639 5.881 5.236 6.364 833,576 5.6933 0.00%
2015-04-27 0 0.720 0.720 0.740 0.680 0.810 8,437,420 6,391,553 0.7575 5.800 5.800 5.961 5.478 6.525 1,047,404 6.1023 4.35%
2015-04-24 0 0.690 0.690 0.700 0.610 0.710 10,834,300 7,308,173 0.6745 5.558 5.558 5.639 4.914 5.719 1,344,948 5.4338 4.55%
2015-04-23 0 0.660 0.660 0.680 0.600 0.770 27,613,928 19,406,657 0.7028 5.317 5.317 5.478 4.833 6.203 3,427,936 5.6613 15.79%
2015-04-22 0 0.570 0.570 0.580 0.450 0.650 15,314,050 8,456,654 0.5522 4.592 4.592 4.672 3.625 5.236 1,901,054 4.4484 28.09%
2015-04-21 0 0.445 0.445 0.450 0.430 0.470 3,234,670 1,461,652 0.4519 3.585 3.585 3.625 3.464 3.786 401,545 3.6401 4.71%
2015-04-20 0 0.425 0.420 0.425 0.385 0.470 11,278,630 4,722,957 0.4188 3.424 3.383 3.424 3.101 3.786 1,400,106 3.3733 -15.00%
2015-04-17 0 0.500 0.500 0.510 0.500 0.540 4,394,600 2,283,957 0.5197 4.028 4.028 4.108 4.028 4.350 545,537 4.1866 2.04%
2015-04-16 0 0.490 0.490 0.500 0.490 0.540 7,450,300 3,865,630 0.5189 3.947 3.947 4.028 3.947 4.350 924,865 4.1797 -9.26%
2015-04-15 0 0.540 0.510 0.530 0.500 0.630 6,357,200 3,553,352 0.5589 4.350 4.108 4.269 4.028 5.075 789,170 4.5026 8.00%
2015-04-14 0 0.500 0.495 0.510 0.495 0.540 3,885,000 1,972,877 0.5078 4.028 3.988 4.108 3.988 4.350 482,276 4.0908 0.00%
2015-04-13 0 0.500 0.500 0.520 0.500 0.610 6,231,400 3,367,022 0.5403 4.028 4.028 4.189 4.028 4.914 773,553 4.3527 2.04%
2015-04-10 0 0.490 0.480 0.490 0.490 0.510 344,000 172,560 0.5016 3.947 3.867 3.947 3.947 4.108 42,703 4.0409 -2.00%
2015-04-09 0 0.500 0.490 0.500 0.460 0.520 1,043,600 512,079 0.4907 4.028 3.947 4.028 3.706 4.189 129,550 3.9527 0.00%
2015-04-08 0 0.500 0.490 0.500 0.470 0.500 1,632,400 788,992 0.4833 4.028 3.947 4.028 3.786 4.028 202,643 3.8935 5.26%
2015-04-02 0 0.475 0.465 0.480 0.420 0.485 652,000 295,280 0.4529 3.826 3.746 3.867 3.383 3.907 80,938 3.6482 5.56%
2015-04-01 0 0.450 0.440 0.450 0.435 0.500 380,900 169,827 0.4459 3.625 3.544 3.625 3.504 4.028 47,284 3.5916 -2.17%
2015-03-31 0 0.460 0.440 0.460 - - 0 0 - 3.706 3.544 3.706 - - 0 - 0.00%
2015-03-30 0 0.460 0.435 0.460 0.450 0.460 13,000 5,715 0.4396 3.706 3.504 3.706 3.625 3.706 1,614 3.5413 2.22%
2015-03-27 0 0.450 0.435 0.450 0.430 0.455 320,000 142,860 0.4464 3.625 3.504 3.625 3.464 3.665 39,724 3.5963 -2.17%
2015-03-26 0 0.460 0.440 0.460 - - 52,000 23,920 0.4600 3.706 3.544 3.706 - - 6,455 3.7056 0.00%
2015-03-25 0 0.460 0.450 0.460 0.450 0.465 99,000 45,380 0.4584 3.706 3.625 3.706 3.625 3.746 12,290 3.6925 -3.16%
2015-03-24 0 0.475 0.440 0.475 - - 0 0 - 3.826 3.544 3.826 - - 0 - 0.00%
2015-03-23 0 0.475 0.450 0.475 0.480 0.480 20,000 9,600 0.4800 3.826 3.625 3.826 3.867 3.867 2,483 3.8667 0.00%
2015-03-20 0 0.475 0.440 0.475 0.415 0.480 151,000 69,760 0.4620 3.826 3.544 3.826 3.343 3.867 18,745 3.7216 -1.04%
2015-03-19 0 0.480 0.435 0.480 0.470 0.480 16,000 7,580 0.4738 3.867 3.504 3.867 3.786 3.867 1,986 3.8163 4.35%
2015-03-18 0 0.460 0.430 0.460 0.455 0.460 16,000 7,300 0.4563 3.706 3.464 3.706 3.665 3.706 1,986 3.6753 2.22%
2015-03-17 0 0.450 0.440 0.450 0.440 0.455 176,200 78,785 0.4471 3.625 3.544 3.625 3.544 3.665 21,873 3.6019 1.12%
2015-03-16 0 0.445 0.430 0.445 0.430 0.475 62,000 27,220 0.4390 3.585 3.464 3.585 3.464 3.826 7,697 3.5366 -4.30%
2015-03-13 0 0.465 0.435 0.465 0.475 0.475 5,000 2,315 0.4630 3.746 3.504 3.746 3.826 3.826 621 3.7297 -1.06%
2015-03-12 0 0.470 0.450 0.470 0.450 0.470 198,500 89,760 0.4522 3.786 3.625 3.786 3.625 3.786 24,641 3.6427 2.17%
2015-03-11 0 0.460 0.425 0.460 0.455 0.460 10,500 4,697 0.4473 3.706 3.424 3.706 3.665 3.706 1,303 3.6035 0.00%
2015-03-10 0 0.460 0.440 0.460 0.450 0.460 32,000 14,680 0.4588 3.706 3.544 3.706 3.625 3.706 3,972 3.6955 0.00%
2015-03-09 0 0.460 0.430 0.460 0.440 0.460 25,000 11,375 0.4550 3.706 3.464 3.706 3.544 3.706 3,103 3.6653 0.00%
2015-03-06 0 0.460 0.440 0.460 0.435 0.470 52,500 23,720 0.4518 3.706 3.544 3.706 3.504 3.786 6,517 3.6396 0.00%
2015-03-05 0 0.460 0.420 0.460 0.425 0.470 136,000 61,920 0.4553 3.706 3.383 3.706 3.424 3.786 16,883 3.6676 2.22%
2015-03-04 0 0.450 0.435 0.455 0.430 0.450 122,800 52,860 0.4305 3.625 3.504 3.665 3.464 3.625 15,244 3.4676 -2.17%
2015-03-03 0 0.460 0.440 0.460 0.440 0.460 32,300 14,286 0.4423 3.706 3.544 3.706 3.544 3.706 4,010 3.5629 -1.08%
2015-03-02 0 0.465 0.450 0.465 0.480 0.480 8,000 3,840 0.4800 3.746 3.625 3.746 3.867 3.867 993 3.8667 -2.11%
2015-02-27 0 0.475 0.450 0.480 0.450 0.475 70,700 31,861 0.4507 3.826 3.625 3.867 3.625 3.826 8,777 3.6302 5.56%
2015-02-26 0 0.450 0.445 0.450 0.435 0.450 32,000 13,980 0.4369 3.625 3.585 3.625 3.504 3.625 3,972 3.5193 0.00%
2015-02-25 0 0.450 0.420 0.450 0.450 0.450 4,000 1,800 0.4500 3.625 3.383 3.625 3.625 3.625 497 3.6250 0.00%
2015-02-24 0 0.450 0.430 0.450 0.450 0.450 40,000 18,000 0.4500 3.625 3.464 3.625 3.625 3.625 4,966 3.6250 -4.26%
2015-02-23 0 0.470 0.450 0.470 0.390 0.470 164,000 70,960 0.4327 3.786 3.625 3.786 3.142 3.786 20,359 3.4855 1.08%
2015-02-18 0 0.465 0.460 0.465 0.450 0.470 204,000 94,520 0.4633 3.746 3.706 3.746 3.625 3.786 25,324 3.7324 1.09%
2015-02-17 0 0.460 0.430 0.460 0.475 0.475 4,000 1,900 0.4750 3.706 3.464 3.706 3.826 3.826 497 3.8264 2.22%
2015-02-16 0 0.450 0.425 0.450 0.450 0.465 101,500 45,797 0.4512 3.625 3.424 3.625 3.625 3.746 12,600 3.6347 -2.17%
2015-02-13 0 0.460 0.455 0.460 0.435 0.465 45,900 20,737 0.4518 3.706 3.665 3.706 3.504 3.746 5,698 3.6394 0.00%
2015-02-12 0 0.460 0.450 0.460 0.450 0.470 72,000 32,540 0.4519 3.706 3.625 3.706 3.625 3.786 8,938 3.6407 -1.08%
2015-02-11 0 0.465 0.450 0.465 0.450 0.465 40,100 18,013 0.4492 3.746 3.625 3.746 3.625 3.746 4,978 3.6186 0.00%
2015-02-10 0 0.465 0.445 0.465 0.455 0.480 52,000 24,040 0.4623 3.746 3.585 3.746 3.665 3.867 6,455 3.7241 -3.12%
2015-02-09 0 0.480 0.440 0.480 0.445 0.480 75,000 33,890 0.4519 3.867 3.544 3.867 3.585 3.867 9,310 3.6400 9.09%
2015-02-06 0 0.440 0.440 0.450 0.440 0.450 52,000 23,220 0.4465 3.544 3.544 3.625 3.544 3.625 6,455 3.5971 -5.38%
2015-02-05 0 0.465 0.450 0.470 0.460 0.475 38,000 17,600 0.4632 3.746 3.625 3.786 3.706 3.826 4,717 3.7310 -1.06%
2015-02-04 0 0.470 0.450 0.470 0.465 0.470 84,000 39,320 0.4681 3.786 3.625 3.786 3.746 3.786 10,428 3.7708 4.44%
2015-02-03 0 0.450 0.435 0.455 0.440 0.470 120,000 53,220 0.4435 3.625 3.504 3.665 3.544 3.786 14,897 3.5726 -1.10%
2015-02-02 0 0.455 0.455 0.465 0.450 0.460 14,000 6,360 0.4543 3.665 3.665 3.746 3.625 3.706 1,738 3.6595 -2.15%
2015-01-30 0 0.465 0.450 0.465 0.455 0.465 104,000 47,680 0.4585 3.746 3.625 3.746 3.665 3.746 12,910 3.6932 -3.12%
2015-01-29 0 0.480 0.450 0.480 0.445 0.480 738,300 334,609 0.4532 3.867 3.625 3.867 3.585 3.867 91,651 3.6509 3.23%
2015-01-28 0 0.465 0.440 0.470 0.450 0.465 204,000 91,860 0.4503 3.746 3.544 3.786 3.625 3.746 25,324 3.6274 1.09%
2015-01-27 0 0.460 0.460 0.465 0.450 0.495 1,109,000 499,350 0.4503 3.706 3.706 3.746 3.625 3.988 137,669 3.6272 2.22%
2015-01-26 0 0.450 0.430 0.455 0.415 0.450 492,000 214,165 0.4353 3.625 3.464 3.665 3.343 3.625 61,076 3.5065 5.88%
2015-01-23 0 0.425 0.415 0.425 0.410 0.425 236,000 99,020 0.4196 3.424 3.343 3.424 3.303 3.424 29,297 3.3799 2.41%
2015-01-22 0 0.415 0.410 0.415 0.405 0.415 80,200 32,696 0.4077 3.343 3.303 3.343 3.263 3.343 9,956 3.2841 -2.35%
2015-01-21 0 0.425 0.400 0.425 0.400 0.430 752,000 312,700 0.4158 3.424 3.222 3.424 3.222 3.464 93,352 3.3497 1.19%
2015-01-20 0 0.420 0.400 0.420 0.390 0.425 370,100 151,983 0.4107 3.383 3.222 3.383 3.142 3.424 45,943 3.3080 7.69%
2015-01-19 0 0.390 0.380 0.390 0.380 0.390 140,000 53,460 0.3819 3.142 3.061 3.142 3.061 3.142 17,379 3.0761 0.00%
2015-01-16 0 0.390 0.380 0.390 - - 0 0 - 3.142 3.061 3.142 - - 0 - -1.27%
2015-01-15 0 0.395 0.380 0.395 0.395 0.395 4,000 1,580 0.3950 3.182 3.061 3.182 3.182 3.182 497 3.1819 -1.25%
2015-01-14 0 0.400 0.380 0.400 - - 0 0 - 3.222 3.061 3.222 - - 0 - -1.23%
2015-01-13 0 0.405 0.385 0.405 0.400 0.405 211,100 84,687 0.4012 3.263 3.101 3.263 3.222 3.263 26,206 3.2316 1.25%
2015-01-12 0 0.400 0.350 0.400 - - 200 66 0.3300 3.222 2.819 3.222 - - 25 2.6583 -2.44%
2015-01-09 0 0.410 0.400 0.410 0.395 0.415 64,400 25,824 0.4010 3.303 3.222 3.303 3.182 3.343 7,994 3.2302 1.23%
2015-01-08 0 0.405 0.385 0.405 0.400 0.410 24,000 9,720 0.4050 3.263 3.101 3.263 3.222 3.303 2,979 3.2625 1.25%
2015-01-07 0 0.400 0.380 0.400 0.375 0.405 93,300 36,373 0.3898 3.222 3.061 3.222 3.021 3.263 11,582 3.1405 -5.88%
2015-01-06 0 0.425 0.370 0.425 0.350 0.425 223,100 87,089 0.3904 3.424 2.981 3.424 2.819 3.424 27,695 3.1446 7.59%
2015-01-05 0 0.395 0.355 0.395 0.390 0.400 270,500 106,867 0.3951 3.182 2.860 3.182 3.142 3.222 33,579 3.1825 6.76%
2015-01-02 0 0.370 0.370 0.375 0.330 0.355 52,000 17,540 0.3373 2.981 2.981 3.021 2.658 2.860 6,455 2.7172 -2.63%
2014-12-31 0 0.380 0.325 0.380 - - 0 0 - 3.061 2.618 3.061 - - 0 - 0.00%
2014-12-30 0 0.380 0.345 0.380 0.345 0.380 248,000 85,760 0.3458 3.061 2.779 3.061 2.779 3.061 30,786 2.7857 1.33%
2014-12-29 0 0.375 0.375 0.380 0.350 0.350 4,000 1,400 0.3500 3.021 3.021 3.061 2.819 2.819 497 2.8194 8.70%
2014-12-24 0 0.345 0.340 0.350 0.335 0.365 36,000 12,460 0.3461 2.779 2.739 2.819 2.699 2.940 4,469 2.7881 -5.48%
2014-12-23 0 0.365 0.345 0.365 - - 0 0 - 2.940 2.779 2.940 - - 0 - 0.00%
2014-12-22 0 0.365 0.365 0.370 0.340 0.365 57,400 19,565 0.3409 2.940 2.940 2.981 2.739 2.940 7,126 2.7458 -1.35%
2014-12-19 0 0.370 0.360 0.370 - - 0 0 - 2.981 2.900 2.981 - - 0 - 0.00%
2014-12-18 0 0.370 0.355 0.370 0.350 0.380 87,000 31,610 0.3633 2.981 2.860 2.981 2.819 3.061 10,800 2.9269 1.37%
2014-12-17 0 0.365 0.345 0.370 0.365 0.370 24,000 8,820 0.3675 2.940 2.779 2.981 2.940 2.981 2,979 2.9604 -2.67%
2014-12-16 0 0.375 0.375 0.380 0.360 0.380 232,200 83,989 0.3617 3.021 3.021 3.061 2.900 3.061 28,825 2.9138 1.35%
2014-12-15 0 0.370 0.370 0.375 0.360 0.365 138,000 49,815 0.3610 2.981 2.981 3.021 2.900 2.940 17,131 2.9079 0.00%
2014-12-12 0 0.370 0.360 0.370 0.365 0.395 48,300 18,062 0.3740 2.981 2.900 2.981 2.940 3.182 5,996 3.0124 -1.33%
2014-12-11 0 0.375 0.370 0.380 0.360 0.375 63,600 23,500 0.3695 3.021 2.981 3.061 2.900 3.021 7,895 2.9765 -1.32%
2014-12-10 0 0.380 0.365 0.385 0.360 0.380 124,000 45,020 0.3631 3.061 2.940 3.101 2.900 3.061 15,393 2.9247 0.00%
2014-12-09 0 0.380 0.365 0.380 0.365 0.380 77,300 28,642 0.3705 3.061 2.940 3.061 2.940 3.061 9,596 2.9848 -2.56%
2014-12-08 0 0.390 0.380 0.400 0.360 0.395 144,000 55,460 0.3851 3.142 3.061 3.222 2.900 3.182 17,876 3.1025 0.00%
2014-12-05 0 0.390 0.385 0.395 0.360 0.400 574,700 216,922 0.3775 3.142 3.101 3.182 2.900 3.222 71,342 3.0406 -9.30%
2014-12-04 0 0.430 0.405 0.435 0.425 0.430 88,000 37,440 0.4255 3.464 3.263 3.504 3.424 3.464 10,924 3.4273 -1.15%
2014-12-03 0 0.435 0.390 0.435 0.385 0.435 272,000 109,460 0.4024 3.504 3.142 3.504 3.101 3.504 33,766 3.2418 1.16%
2014-12-02 0 0.430 0.410 0.430 0.390 0.455 88,000 36,920 0.4195 3.464 3.303 3.464 3.142 3.665 10,924 3.3797 -2.27%
2014-12-01 0 0.440 0.420 0.440 0.440 0.440 4,000 1,760 0.4400 3.544 3.383 3.544 3.544 3.544 497 3.5444 0.00%
2014-11-28 0 0.440 0.420 0.440 0.415 0.440 120,000 51,100 0.4258 3.544 3.383 3.544 3.343 3.544 14,897 3.4303 -4.35%
2014-11-27 0 0.460 0.435 0.460 0.450 0.465 45,000 20,275 0.4506 3.706 3.504 3.706 3.625 3.746 5,586 3.6295 0.00%
2014-11-26 0 0.460 0.430 0.465 0.420 0.470 128,000 56,540 0.4417 3.706 3.464 3.746 3.383 3.786 15,890 3.5583 -3.16%
2014-11-25 0 0.475 0.430 0.475 0.475 0.475 4,000 1,900 0.4750 3.826 3.464 3.826 3.826 3.826 497 3.8264 6.74%
2014-11-24 0 0.445 0.480 0.485 - - 0 0 - 3.585 3.867 3.907 - - 0 - 5.95%
2014-11-21 0 0.420 0.400 0.420 0.420 0.420 4,000 1,680 0.4200 3.383 3.222 3.383 3.383 3.383 497 3.3833 0.00%
2014-11-20 0 0.420 0.400 0.420 0.420 0.420 12,000 5,040 0.4200 3.383 3.222 3.383 3.383 3.383 1,490 3.3833 0.00%
2014-11-19 0 0.420 0.405 0.420 0.400 0.420 14,500 5,845 0.4031 3.383 3.263 3.383 3.222 3.383 1,800 3.2472 1.20%
2014-11-18 0 0.415 0.400 0.420 - - 0 0 - 3.343 3.222 3.383 - - 0 - 0.00%
2014-11-17 0 0.415 0.410 0.420 0.405 0.425 172,100 71,918 0.4179 3.343 3.303 3.383 3.263 3.424 21,364 3.3663 -4.60%
2014-11-14 0 0.435 0.430 0.475 0.405 0.465 268,100 121,124 0.4518 3.504 3.464 3.826 3.263 3.746 33,281 3.6394 -9.37%
2014-11-13 0 0.480 0.480 0.485 0.420 0.490 24,000 10,980 0.4575 3.867 3.867 3.907 3.383 3.947 2,979 3.6854 0.00%
2014-11-12 0 0.480 0.445 0.480 0.475 0.485 145,000 69,440 0.4789 3.867 3.585 3.867 3.826 3.907 18,000 3.8578 0.00%
2014-11-11 0 0.480 0.435 0.480 0.480 0.495 144,000 70,180 0.4874 3.867 3.504 3.867 3.867 3.988 17,876 3.9260 3.23%
2014-11-10 0 0.465 0.425 0.465 0.470 0.470 4,000 1,880 0.4700 3.746 3.424 3.746 3.786 3.786 497 3.7861 0.00%
2014-11-07 0 0.465 0.435 0.465 0.475 0.475 28,000 13,300 0.4750 3.746 3.504 3.746 3.826 3.826 3,476 3.8264 -2.11%
2014-11-06 0 0.475 0.425 0.475 0.475 0.475 4,000 1,900 0.4750 3.826 3.424 3.826 3.826 3.826 497 3.8264 1.06%
2014-11-05 0 0.470 0.415 0.470 0.470 0.470 5,200 2,354 0.4527 3.786 3.343 3.786 3.786 3.786 646 3.6467 4.44%
2014-11-04 0 0.450 0.410 0.480 0.450 0.450 4,300 1,917 0.4458 3.625 3.303 3.867 3.625 3.625 534 3.5913 2.27%
2014-11-03 0 0.440 0.415 0.440 - - 0 0 - 3.544 3.343 3.544 - - 0 - -5.38%
2014-10-31 0 0.465 0.465 0.470 0.435 0.495 31,000 14,250 0.4597 3.746 3.746 3.786 3.504 3.988 3,848 3.7030 4.49%
2014-10-30 0 0.445 0.420 0.445 0.420 0.445 54,000 22,780 0.4219 3.585 3.383 3.585 3.383 3.585 6,703 3.3983 0.00%
2014-10-29 0 0.445 0.410 0.445 - - 0 0 - 3.585 3.303 3.585 - - 0 - -1.11%
2014-10-28 0 0.450 0.420 0.450 - - 0 0 - 3.625 3.383 3.625 - - 0 - -4.26%
2014-10-27 0 0.470 0.450 0.470 0.470 0.500 24,000 11,400 0.4750 3.786 3.625 3.786 3.786 4.028 2,979 3.8264 6.82%
2014-10-24 0 0.440 0.415 0.440 0.470 0.480 124,000 58,320 0.4703 3.544 3.343 3.544 3.786 3.867 15,393 3.7887 1.15%
2014-10-23 0 0.435 0.405 0.490 0.435 0.440 16,000 7,000 0.4375 3.504 3.263 3.947 3.504 3.544 1,986 3.5243 0.00%
2014-10-22 0 0.435 0.410 0.440 0.400 0.435 27,000 11,140 0.4126 3.504 3.303 3.544 3.222 3.504 3,352 3.3237 -1.14%
2014-10-21 0 0.440 0.405 0.440 0.400 0.440 60,000 24,460 0.4077 3.544 3.263 3.544 3.222 3.544 7,448 3.2840 -1.12%
2014-10-20 0 0.445 0.445 0.450 0.405 0.490 41,500 17,660 0.4255 3.585 3.585 3.625 3.263 3.947 5,152 3.4280 -1.11%
2014-10-17 0 0.450 0.405 0.450 - - 0 0 - 3.625 3.263 3.625 - - 0 - 0.00%
2014-10-16 0 0.450 0.410 0.450 - - 0 0 - 3.625 3.303 3.625 - - 0 - 0.00%
2014-10-15 0 0.450 0.410 0.450 - - 0 0 - 3.625 3.303 3.625 - - 0 - 0.00%
2014-10-14 0 0.450 0.420 0.470 - - 0 0 - 3.625 3.383 3.786 - - 0 - 0.00%
2014-10-13 0 0.450 0.410 0.450 - - 0 0 - 3.625 3.303 3.625 - - 0 - -1.10%
2014-10-10 0 0.455 0.415 0.455 - - 3,800 1,476 0.3884 3.665 3.343 3.665 - - 472 3.1289 0.00%
2014-10-09 0 0.455 0.405 0.455 - - 0 0 - 3.665 3.263 3.665 - - 0 - 0.00%
2014-10-08 0 0.455 0.410 0.455 0.440 0.455 12,000 5,340 0.4450 3.665 3.303 3.665 3.544 3.665 1,490 3.5847 1.11%
2014-10-07 0 0.450 0.405 0.450 0.425 0.450 9,000 3,885 0.4317 3.625 3.263 3.625 3.424 3.625 1,117 3.4773 2.27%
2014-10-06 0 0.440 0.405 0.450 - - 0 0 - 3.544 3.263 3.625 - - 0 - 0.00%
2014-10-03 0 0.440 0.395 0.440 - - 0 0 - 3.544 3.182 3.544 - - 0 - -2.22%
2014-09-30 0 0.450 0.385 0.455 0.385 0.450 76,000 32,900 0.4329 3.625 3.101 3.665 3.101 3.625 9,434 3.4872 1.12%
2014-09-29 0 0.445 0.400 0.450 - - 0 0 - 3.585 3.222 3.625 - - 0 - 0.00%
2014-09-26 0 0.445 0.445 0.450 0.430 0.455 52,000 22,700 0.4365 3.585 3.585 3.625 3.464 3.665 6,455 3.5166 -2.20%
2014-09-25 0 0.455 0.450 0.455 - - 1,600 688 0.4300 3.665 3.625 3.665 - - 199 3.4639 -2.15%
2014-09-24 0 0.465 0.445 0.465 0.450 0.465 60,300 27,426 0.4548 3.746 3.585 3.746 3.625 3.746 7,486 3.6639 2.20%
2014-09-23 0 0.455 0.435 0.455 0.455 0.455 88,000 40,040 0.4550 3.665 3.504 3.665 3.665 3.665 10,924 3.6653 0.00%
2014-09-22 0 0.455 0.445 0.465 0.440 0.455 80,000 36,100 0.4513 3.665 3.585 3.746 3.544 3.665 9,931 3.6351 -3.19%
2014-09-19 0 0.470 0.470 0.480 0.460 0.470 192,000 89,240 0.4648 3.786 3.786 3.867 3.706 3.786 23,834 3.7442 1.08%
2014-09-18 0 0.465 0.450 0.465 0.455 0.465 140,200 64,868 0.4627 3.746 3.625 3.746 3.665 3.746 17,404 3.7272 0.00%
2014-09-17 0 0.465 0.455 0.465 0.465 0.465 40,600 18,873 0.4649 3.746 3.665 3.746 3.746 3.746 5,040 3.7446 0.00%
2014-09-16 0 0.465 0.450 0.465 0.455 0.465 40,700 18,781 0.4614 3.746 3.625 3.746 3.665 3.746 5,052 3.7172 0.00%
2014-09-15 0 0.465 0.455 0.465 0.450 0.470 308,400 140,136 0.4544 3.746 3.665 3.746 3.625 3.786 38,284 3.6604 -2.11%
2014-09-12 0 0.475 0.470 0.480 0.460 0.500 111,000 51,990 0.4684 3.826 3.786 3.867 3.706 4.028 13,779 3.7730 -5.00%
2014-09-11 0 0.500 0.475 0.500 0.465 0.520 208,000 103,740 0.4988 4.028 3.826 4.028 3.746 4.189 25,821 4.0177 3.09%
2014-09-10 0 0.485 0.470 0.485 0.465 0.485 304,000 143,640 0.4725 3.907 3.786 3.907 3.746 3.907 37,738 3.8063 -3.00%
2014-09-08 0 0.500 0.475 0.500 0.500 0.500 116,200 58,091 0.4999 4.028 3.826 4.028 4.028 4.028 14,425 4.0272 0.00%
2014-09-05 0 0.500 0.485 0.500 0.510 0.510 64,000 32,640 0.5100 4.028 3.907 4.028 4.108 4.108 7,945 4.1083 0.00%
2014-09-04 0 0.500 0.480 0.500 0.480 0.510 265,100 131,919 0.4976 4.028 3.867 4.028 3.867 4.108 32,909 4.0086 4.17%
2014-09-03 0 0.480 0.475 0.490 0.475 0.500 300,000 147,360 0.4912 3.867 3.826 3.947 3.826 4.028 37,241 3.9569 4.35%
2014-09-02 0 0.460 0.460 0.475 0.460 0.460 4,000 1,840 0.4600 3.706 3.706 3.826 3.706 3.706 497 3.7056 0.00%
2014-09-01 0 0.460 0.460 0.470 0.460 0.460 15,000 6,810 0.4540 3.706 3.706 3.786 3.706 3.706 1,862 3.6572 -3.16%
2014-08-29 0 0.475 0.470 0.475 0.480 0.485 153,500 74,395 0.4847 3.826 3.786 3.826 3.867 3.907 19,055 3.9042 -3.06%
2014-08-28 0 0.490 0.465 0.490 0.455 0.490 352,000 165,960 0.4715 3.947 3.746 3.947 3.665 3.947 43,697 3.7980 -1.01%
2014-08-27 0 0.495 0.495 0.500 0.485 0.500 72,000 35,620 0.4947 3.988 3.988 4.028 3.907 4.028 8,938 3.9853 1.02%
2014-08-26 0 0.490 0.490 0.500 0.480 0.485 257,000 123,650 0.4811 3.947 3.947 4.028 3.867 3.907 31,903 3.8758 -2.00%
2014-08-25 0 0.500 0.465 0.510 0.470 0.500 19,000 9,110 0.4795 4.028 3.746 4.108 3.786 4.028 2,359 3.8624 1.01%
2014-08-22 0 0.495 0.480 0.495 0.480 0.500 144,000 70,820 0.4918 3.988 3.867 3.988 3.867 4.028 17,876 3.9618 1.02%
2014-08-21 0 0.490 0.470 0.490 0.490 0.490 44,000 21,560 0.4900 3.947 3.786 3.947 3.947 3.947 5,462 3.9472 3.16%
2014-08-20 0 0.475 0.475 0.480 0.460 0.480 189,600 89,598 0.4726 3.826 3.826 3.867 3.706 3.867 23,537 3.8068 -1.04%
2014-08-19 0 0.480 0.460 0.480 0.480 0.480 5,100 2,393 0.4692 3.867 3.706 3.867 3.867 3.867 633 3.7798 0.00%
2014-08-18 0 0.480 0.465 0.480 0.450 0.485 59,000 27,090 0.4592 3.867 3.746 3.867 3.625 3.907 7,324 3.6987 0.00%
2014-08-15 0 0.480 0.460 0.480 0.450 0.480 44,100 19,964 0.4527 3.867 3.706 3.867 3.625 3.867 5,474 3.6467 5.49%
2014-08-14 0 0.455 0.455 0.475 0.455 0.455 8,000 3,640 0.4550 3.665 3.665 3.826 3.665 3.665 993 3.6653 -5.21%
2014-08-13 0 0.480 0.450 0.480 0.450 0.480 120,000 57,060 0.4755 3.867 3.625 3.867 3.625 3.867 14,897 3.8304 2.13%
2014-08-12 0 0.470 0.455 0.480 0.470 0.490 8,000 3,840 0.4800 3.786 3.665 3.867 3.786 3.947 993 3.8667 3.30%
2014-08-11 0 0.455 0.455 0.490 0.450 0.460 252,300 115,854 0.4592 3.665 3.665 3.947 3.625 3.706 31,320 3.6990 -7.14%
2014-08-08 0 0.490 0.465 0.490 - - 1,000 440 0.4400 3.947 3.746 3.947 - - 124 3.5444 0.00%
2014-08-07 0 0.490 0.470 0.490 - - 0 0 - 3.947 3.786 3.947 - - 0 - 0.00%
2014-08-06 0 0.490 0.470 0.495 - - 0 0 - 3.947 3.786 3.988 - - 0 - 0.00%
2014-08-05 0 0.490 0.465 0.490 0.490 0.495 11,500 5,515 0.4796 3.947 3.746 3.947 3.947 3.988 1,428 3.8632 4.26%
2014-08-04 0 0.470 0.470 0.495 0.470 0.470 6,000 2,780 0.4633 3.786 3.786 3.988 3.786 3.786 745 3.7324 -4.08%
2014-08-01 0 0.490 0.480 0.490 - - 0 0 - 3.947 3.867 3.947 - - 0 - -1.01%
2014-07-31 0 0.495 0.470 0.495 0.500 0.500 10,500 5,112 0.4869 3.988 3.786 3.988 4.028 4.028 1,303 3.9219 4.21%
2014-07-30 0 0.475 0.470 0.485 0.460 0.520 177,500 87,152 0.4910 3.826 3.786 3.907 3.706 4.189 22,034 3.9553 -5.00%
2014-07-29 0 0.500 0.470 0.500 0.450 0.500 68,000 31,960 0.4700 4.028 3.786 4.028 3.625 4.028 8,441 3.7861 8.70%
2014-07-28 0 0.460 0.450 0.485 0.450 0.460 58,500 26,655 0.4556 3.706 3.625 3.907 3.625 3.706 7,262 3.6704 -4.17%
2014-07-25 0 0.480 0.455 0.480 0.450 0.480 17,000 7,760 0.4565 3.867 3.665 3.867 3.625 3.867 2,110 3.6771 -1.03%
2014-07-24 0 0.485 0.455 0.485 0.460 0.490 55,000 26,390 0.4798 3.907 3.665 3.907 3.706 3.947 6,828 3.8652 0.00%
2014-07-23 0 0.485 0.450 0.485 0.490 0.490 8,000 3,920 0.4900 3.907 3.625 3.907 3.947 3.947 993 3.9472 0.00%
2014-07-22 0 0.485 0.460 0.485 0.435 0.490 100,500 45,887 0.4566 3.907 3.706 3.907 3.504 3.947 12,476 3.6781 0.00%
2014-07-21 0 0.485 0.445 0.485 0.480 0.485 624,400 301,312 0.4826 3.907 3.585 3.907 3.867 3.907 77,512 3.8873 1.04%
2014-07-18 0 0.480 0.445 0.490 - - 0 0 - 3.867 3.585 3.947 - - 0 - 0.00%
2014-07-17 0 0.480 0.445 0.485 0.470 0.480 100,000 47,780 0.4778 3.867 3.585 3.907 3.786 3.867 12,414 3.8489 6.67%
2014-07-16 0 0.450 0.425 0.450 0.425 0.450 466,300 206,014 0.4418 3.625 3.424 3.625 3.424 3.625 57,886 3.5590 0.00%
2014-07-15 0 0.450 0.445 0.450 0.425 0.500 222,000 105,070 0.4733 3.625 3.585 3.625 3.424 4.028 27,559 3.8126 -9.09%
2014-07-14 0 0.495 0.460 0.500 - - 0 0 - 3.988 3.706 4.028 - - 0 - 0.00%
2014-07-11 0 0.495 0.495 0.500 0.495 0.495 4,000 1,980 0.4950 3.988 3.988 4.028 3.988 3.988 497 3.9875 0.00%
2014-07-10 0 0.495 0.490 0.500 - - 0 0 - 3.988 3.947 4.028 - - 0 - 0.00%
2014-07-09 0 0.495 0.495 0.500 0.490 0.530 116,000 58,000 0.5000 3.988 3.988 4.028 3.947 4.269 14,400 4.0278 -1.00%
2014-07-08 0 0.500 0.490 0.500 0.490 0.560 350,000 175,565 0.5016 4.028 3.947 4.028 3.947 4.511 43,448 4.0408 0.00%
2014-07-07 0 0.500 0.500 0.530 0.490 0.500 46,500 23,135 0.4975 4.028 4.028 4.269 3.947 4.028 5,772 4.0079 0.00%
2014-07-04 0 0.500 0.500 0.560 0.485 0.490 12,000 5,840 0.4867 4.028 4.028 4.511 3.907 3.947 1,490 3.9204 -5.66%
2014-07-03 0 0.530 0.530 0.550 - - 0 0 - 4.269 4.269 4.431 - - 0 - 1.92%
2014-07-02 0 0.520 0.520 0.540 0.510 0.510 12,000 6,120 0.5100 4.189 4.189 4.350 4.108 4.108 1,490 4.1083 -3.70%
2014-06-30 0 0.540 0.540 0.550 0.510 0.560 396,000 217,360 0.5489 4.350 4.350 4.431 4.108 4.511 49,159 4.4216 10.20%
2014-06-27 0 0.490 0.485 0.490 0.485 0.490 17,000 8,265 0.4862 3.947 3.907 3.947 3.907 3.947 2,110 3.9164 0.00%
2014-06-26 0 0.490 0.485 0.495 0.490 0.490 4,000 1,960 0.4900 3.947 3.907 3.988 3.947 3.947 497 3.9472 0.00%
2014-06-25 0 0.490 0.490 0.495 0.490 0.490 861,000 421,870 0.4900 3.947 3.947 3.988 3.947 3.947 106,883 3.9470 -1.01%
2014-06-24 0 0.495 0.480 0.495 0.495 0.500 16,000 7,980 0.4988 3.988 3.867 3.988 3.988 4.028 1,986 4.0177 -1.00%
2014-06-23 0 0.500 0.480 0.530 0.485 0.500 556,000 276,880 0.4980 4.028 3.867 4.269 3.907 4.028 69,021 4.0116 0.00%
2014-06-20 0 0.500 0.470 0.520 0.495 0.500 216,200 108,030 0.4997 4.028 3.786 4.189 3.988 4.028 26,839 4.0252 1.01%
2014-06-19 0 0.495 0.495 0.510 0.490 0.500 64,000 31,800 0.4969 3.988 3.988 4.108 3.947 4.028 7,945 4.0026 -1.00%
2014-06-18 0 0.500 0.490 0.500 0.500 0.520 132,000 66,560 0.5042 4.028 3.947 4.028 4.028 4.189 16,386 4.0620 -3.85%
2014-06-17 0 0.520 0.520 0.540 0.520 0.530 108,000 59,920 0.5548 4.189 4.189 4.350 4.189 4.269 13,407 4.4693 -7.14%
2014-06-16 0 0.560 0.550 0.570 0.530 0.590 1,208,000 664,480 0.5501 4.511 4.431 4.592 4.269 4.753 149,959 4.4311 -3.45%
2014-06-13 0 0.580 0.550 0.590 0.510 0.580 44,000 23,800 0.5409 4.672 4.431 4.753 4.108 4.672 5,462 4.3573 0.00%
2014-06-12 0 0.580 0.530 0.580 0.570 0.580 24,000 13,840 0.5767 4.672 4.269 4.672 4.592 4.672 2,979 4.6454 1.75%
2014-06-11 0 0.570 0.570 0.580 0.570 0.600 571,000 329,650 0.5773 4.592 4.592 4.672 4.592 4.833 70,883 4.6506 5.56%
2014-06-10 0 0.540 0.550 0.560 0.540 0.540 24,000 12,960 0.5400 4.350 4.431 4.511 4.350 4.350 2,979 4.3500 -5.26%
2014-06-09 0 0.570 0.540 0.590 0.540 0.590 804,000 452,040 0.5622 4.592 4.350 4.753 4.350 4.753 99,807 4.5291 0.00%
2014-06-06 0 0.570 0.560 0.590 0.560 0.570 44,100 24,732 0.5608 4.592 4.511 4.753 4.511 4.592 5,474 4.5177 -1.72%
2014-06-05 0 0.580 0.580 0.590 0.550 0.590 63,000 35,510 0.5637 4.672 4.672 4.753 4.431 4.753 7,821 4.5405 -1.69%
2014-06-04 0 0.590 0.570 0.590 0.560 0.590 112,000 65,480 0.5846 4.753 4.592 4.753 4.511 4.753 13,903 4.7096 0.00%
2014-06-03 0 0.590 0.590 0.600 0.550 0.590 459,000 268,740 0.5855 4.753 4.753 4.833 4.431 4.753 56,979 4.7164 1.72%
2014-05-30 0 0.580 0.580 0.590 0.530 0.590 124,000 68,600 0.5532 4.672 4.672 4.753 4.269 4.753 15,393 4.4565 -3.33%
2014-05-29 0 0.600 0.550 0.600 0.560 0.600 459,500 266,380 0.5797 4.833 4.431 4.833 4.511 4.833 57,041 4.6699 3.45%
2014-05-28 0 0.580 0.520 0.600 0.580 0.600 14,600 8,544 0.5852 4.672 4.189 4.833 4.672 4.833 1,812 4.7142 3.57%
2014-05-27 0 0.560 0.510 0.560 0.540 0.580 458,000 257,140 0.5614 4.511 4.108 4.511 4.350 4.672 56,855 4.5227 5.66%
2014-05-26 0 0.530 0.500 0.530 0.500 0.530 168,200 87,972 0.5230 4.269 4.028 4.269 4.028 4.269 20,880 4.2132 6.00%
2014-05-23 0 0.500 0.480 0.520 0.500 0.500 4,000 2,000 0.5000 4.028 3.867 4.189 4.028 4.028 497 4.0278 4.17%
2014-05-22 0 0.480 0.480 0.500 0.480 0.480 12,900 6,174 0.4786 3.867 3.867 4.028 3.867 3.867 1,601 3.8554 -4.00%
2014-05-21 0 0.500 0.480 0.520 - - 0 0 - 4.028 3.867 4.189 - - 0 - 0.00%
2014-05-20 0 0.500 0.500 0.520 0.500 0.500 265,000 132,360 0.4995 4.028 4.028 4.189 4.028 4.028 32,897 4.0235 -1.96%
2014-05-19 0 0.510 0.490 0.510 0.490 0.520 74,000 36,590 0.4945 4.108 3.947 4.108 3.947 4.189 9,186 3.9831 3.03%
2014-05-16 0 0.495 0.495 0.540 0.480 0.480 34,500 16,497 0.4782 3.988 3.988 4.350 3.867 3.867 4,283 3.8520 4.21%
2014-05-15 0 0.475 0.485 0.530 0.475 0.475 20,000 9,500 0.4750 3.826 3.907 4.269 3.826 3.826 2,483 3.8264 -2.06%
2014-05-14 0 0.485 0.480 0.520 0.475 0.490 54,000 26,270 0.4865 3.907 3.867 4.189 3.826 3.947 6,703 3.9189 -4.90%
2014-05-13 0 0.510 0.490 0.510 0.520 0.550 64,000 33,640 0.5256 4.108 3.947 4.108 4.189 4.431 7,945 4.2342 -1.92%
2014-05-12 0 0.520 0.520 0.550 0.460 0.520 251,000 123,800 0.4932 4.189 4.189 4.431 3.706 4.189 31,159 3.9732 6.12%
2014-05-09 0 0.490 0.470 0.495 0.490 0.510 56,000 27,600 0.4929 3.947 3.786 3.988 3.947 4.108 6,952 3.9702 0.00%
2014-05-08 0 0.490 0.490 0.495 0.470 0.495 571,000 278,655 0.4880 3.947 3.947 3.988 3.786 3.988 70,883 3.9312 2.08%
2014-05-07 0 0.480 0.440 0.480 0.395 0.485 234,700 109,654 0.4672 3.867 3.544 3.867 3.182 3.907 29,135 3.7636 0.00%
2014-05-05 0 0.480 0.420 0.480 0.480 0.490 228,000 109,520 0.4804 3.867 3.383 3.867 3.867 3.947 28,303 3.8695 9.09%
2014-05-02 0 0.440 0.430 0.495 0.440 0.445 101,000 44,510 0.4407 3.544 3.464 3.988 3.544 3.585 12,538 3.5500 0.00%
2014-04-30 0 0.440 0.390 0.440 - - 0 0 - 3.544 3.142 3.544 - - 0 - -1.12%
2014-04-29 0 0.445 0.395 0.445 0.445 0.445 4,000 1,780 0.4450 3.585 3.182 3.585 3.585 3.585 497 3.5847 -1.11%
2014-04-28 0 0.450 0.420 0.450 - - 1,000 390 0.3900 3.625 3.383 3.625 - - 124 3.1417 -1.10%
2014-04-25 0 0.455 0.425 0.455 0.455 0.460 126,725 57,893 0.4568 3.665 3.424 3.665 3.665 3.706 15,731 3.6801 0.00%
2014-04-24 0 0.455 0.435 0.455 0.425 0.455 20,000 8,860 0.4430 3.665 3.504 3.665 3.424 3.665 2,483 3.5686 3.41%
2014-04-23 0 0.440 0.440 0.470 0.415 0.440 66,500 28,400 0.4271 3.544 3.544 3.786 3.343 3.544 8,255 3.4403 0.00%
2014-04-22 0 0.440 0.405 0.440 0.440 0.440 104,000 45,760 0.4400 3.544 3.263 3.544 3.544 3.544 12,910 3.5444 -2.22%
2014-04-17 0 0.450 0.400 0.450 0.380 0.450 124,000 52,000 0.4194 3.625 3.222 3.625 3.061 3.625 15,393 3.3781 1.12%
2014-04-16 0 0.445 0.445 0.465 0.420 0.460 84,000 37,560 0.4471 3.585 3.585 3.746 3.383 3.706 10,428 3.6020 -5.32%
2014-04-15 0 0.470 0.470 0.480 0.465 0.470 74,500 34,802 0.4671 3.786 3.786 3.867 3.746 3.786 9,248 3.7631 -1.05%
2014-04-14 0 0.475 0.475 0.480 0.470 0.490 486,000 230,320 0.4739 3.826 3.826 3.867 3.786 3.947 60,331 3.8176 -8.65%
2014-04-11 0 0.520 0.480 0.520 0.480 0.520 305,000 151,400 0.4964 4.189 3.867 4.189 3.867 4.189 37,862 3.9987 1.96%
2014-04-10 0 0.510 0.510 0.520 0.500 0.540 216,000 109,280 0.5059 4.108 4.108 4.189 4.028 4.350 26,814 4.0755 -5.56%
2014-04-09 0 0.540 0.520 0.540 0.520 0.570 731,000 399,345 0.5463 4.350 4.189 4.350 4.189 4.592 90,745 4.4007 5.88%
2014-04-08 0 0.510 0.510 0.520 0.510 0.510 4,000 2,040 0.5100 4.108 4.108 4.189 4.108 4.108 497 4.1083 0.00%
2014-04-07 0 0.510 0.510 0.520 0.455 0.455 4,000 1,820 0.4550 4.108 4.108 4.189 3.665 3.665 497 3.6653 -3.77%
2014-04-04 0 0.530 0.500 0.530 0.530 0.530 4,400 2,312 0.5255 4.269 4.028 4.269 4.269 4.269 546 4.2328 1.92%
2014-04-03 0 0.520 0.500 0.530 - - 0 0 - 4.189 4.028 4.269 - - 0 - 0.00%
2014-04-02 0 0.520 0.480 0.520 0.520 0.530 112,000 58,440 0.5218 4.189 3.867 4.189 4.189 4.269 13,903 4.2033 4.00%
2014-04-01 0 0.500 0.500 0.510 0.490 0.510 192,500 97,407 0.5060 4.028 4.028 4.108 3.947 4.108 23,897 4.0762 -3.85%
2014-03-31 0 0.520 0.500 0.520 0.500 0.540 18,000 9,360 0.5200 4.189 4.028 4.189 4.028 4.350 2,234 4.1889 4.00%
2014-03-28 0 0.500 0.495 0.500 0.470 0.500 60,100 29,425 0.4896 4.028 3.988 4.028 3.786 4.028 7,461 3.9440 -1.96%
2014-03-27 0 0.510 0.500 0.510 0.500 0.540 708,000 362,480 0.5120 4.108 4.028 4.108 4.028 4.350 87,890 4.1243 -13.56%
2014-03-26 0 0.590 0.540 0.590 0.590 0.590 160,000 94,400 0.5900 4.753 4.350 4.753 4.753 4.753 19,862 4.7528 0.00%
2014-03-25 0 0.590 0.540 0.590 0.530 0.600 672,800 371,988 0.5529 4.753 4.350 4.753 4.269 4.833 83,520 4.4539 11.32%
2014-03-24 0 0.530 0.530 0.560 0.530 0.570 528,000 294,960 0.5586 4.269 4.269 4.511 4.269 4.592 65,545 4.5001 -1.85%
2014-03-21 0 0.540 0.540 0.550 0.520 0.580 626,200 344,562 0.5502 4.350 4.350 4.431 4.189 4.672 77,735 4.4325 -6.90%
2014-03-20 0 0.580 0.580 0.590 0.580 0.640 1,742,600 1,043,582 0.5989 4.672 4.672 4.753 4.672 5.156 216,323 4.8242 -7.94%
2014-03-19 0 0.630 0.620 0.640 0.610 0.640 605,000 377,100 0.6233 5.075 4.994 5.156 4.914 5.156 75,103 5.0211 3.28%
2014-03-18 0 0.610 0.600 0.620 0.610 0.630 440,000 271,480 0.6170 4.914 4.833 4.994 4.914 5.075 54,621 4.9703 -1.61%
2014-03-17 0 0.620 0.600 0.630 0.600 0.630 952,000 580,120 0.6094 4.994 4.833 5.075 4.833 5.075 118,179 4.9088 -3.12%
2014-03-14 0 0.640 0.630 0.640 0.610 0.680 424,200 266,800 0.6289 5.156 5.075 5.156 4.914 5.478 52,659 5.0665 -1.54%
2014-03-13 0 0.650 0.630 0.650 0.630 0.720 2,632,000 1,761,960 0.6694 5.236 5.075 5.236 5.075 5.800 326,731 5.3927 -7.14%
2014-03-12 0 0.700 0.700 0.710 0.680 0.860 5,101,500 3,978,245 0.7798 5.639 5.639 5.719 5.478 6.928 633,290 6.2819 -11.39%
2014-03-11 0 0.790 0.770 0.790 0.690 0.800 3,187,000 2,407,770 0.7555 6.364 6.203 6.364 5.558 6.444 395,628 6.0860 5.33%
2014-03-10 0 0.750 0.730 0.740 0.610 0.750 2,578,000 1,809,400 0.7019 6.042 5.881 5.961 4.914 6.042 320,028 5.6539 20.97%
2014-03-07 0 0.620 0.620 0.650 0.620 0.660 364,500 233,780 0.6414 4.994 4.994 5.236 4.994 5.317 45,248 5.1666 0.00%
2014-03-06 0 0.620 0.620 0.640 0.620 0.640 264,700 166,214 0.6279 4.994 4.994 5.156 4.994 5.156 32,859 5.0584 0.00%
2014-03-05 0 0.620 0.620 0.650 0.620 0.630 212,000 132,920 0.6270 4.994 4.994 5.236 4.994 5.075 26,317 5.0507 -3.12%
2014-03-04 0 0.640 0.640 0.660 0.620 0.680 636,000 417,480 0.6564 5.156 5.156 5.317 4.994 5.478 78,952 5.2878 4.92%
2014-03-03 0 0.610 0.610 0.640 0.600 0.620 257,800 157,546 0.6111 4.914 4.914 5.156 4.833 4.994 32,003 4.9229 -1.61%
2014-02-28 0 0.620 0.610 0.640 0.610 0.640 144,700 89,844 0.6209 4.994 4.914 5.156 4.914 5.156 17,963 5.0017 -4.62%
2014-02-27 0 0.650 0.630 0.650 0.620 0.670 1,326,400 865,308 0.6524 5.236 5.075 5.236 4.994 5.397 164,657 5.2552 8.33%
2014-02-26 0 0.600 0.600 0.620 0.600 0.630 370,500 225,225 0.6079 4.833 4.833 4.994 4.833 5.075 45,993 4.8969 -3.23%
2014-02-25 0 0.620 0.610 0.620 0.610 0.640 510,000 317,320 0.6222 4.994 4.914 4.994 4.914 5.156 63,310 5.0121 0.00%
2014-02-24 0 0.620 0.620 0.630 0.590 0.620 1,100,000 666,400 0.6058 4.994 4.994 5.075 4.753 4.994 136,552 4.8802 -1.59%
2014-02-21 0 0.630 0.620 0.650 0.630 0.650 100,000 63,080 0.6308 5.075 4.994 5.236 5.075 5.236 12,414 5.0814 -1.56%
2014-02-20 0 0.640 0.620 0.650 - - 0 0 - 5.156 4.994 5.236 - - 0 - 0.00%
2014-02-19 0 0.640 0.640 0.660 0.640 0.640 192,000 122,880 0.6400 5.156 5.156 5.317 5.156 5.156 23,834 5.1556 -1.54%
2014-02-18 0 0.650 0.650 0.660 0.640 0.640 160,000 102,400 0.6400 5.236 5.236 5.317 5.156 5.156 19,862 5.1556 1.56%
2014-02-17 0 0.640 0.640 0.650 0.640 0.680 905,600 589,311 0.6507 5.156 5.156 5.236 5.156 5.478 112,419 5.2421 -4.48%
2014-02-14 0 0.670 0.650 0.670 0.650 0.820 3,207,000 2,182,760 0.6806 5.397 5.236 5.397 5.236 6.606 398,110 5.4828 -8.22%
2014-02-13 0 0.730 0.690 0.720 0.650 0.730 1,064,000 727,080 0.6833 5.881 5.558 5.800 5.236 5.881 132,083 5.5047 10.61%
2014-02-12 0 0.660 0.650 0.670 0.650 0.660 110,000 71,900 0.6536 5.317 5.236 5.397 5.236 5.317 13,655 5.2654 0.00%
2014-02-11 0 0.660 0.660 0.670 0.650 0.660 220,000 143,200 0.6509 5.317 5.317 5.397 5.236 5.317 27,310 5.2434 0.00%
2014-02-10 0 0.660 0.660 0.670 0.640 0.680 501,000 328,870 0.6564 5.317 5.317 5.397 5.156 5.478 62,193 5.2879 -1.49%
2014-02-07 0 0.670 0.660 0.680 0.650 0.700 486,500 324,905 0.6678 5.397 5.317 5.478 5.236 5.639 60,393 5.3798 0.00%
2014-02-06 0 0.670 0.670 0.680 0.670 0.720 448,000 308,360 0.6883 5.397 5.397 5.478 5.397 5.800 55,614 5.5447 0.00%
2014-02-05 0 0.670 0.670 0.700 0.670 0.730 756,000 532,840 0.7048 5.397 5.397 5.639 5.397 5.881 93,848 5.6777 -10.67%
2014-02-04 0 0.750 0.740 0.770 0.720 0.750 316,001 235,800 0.7462 6.042 5.961 6.203 5.800 6.042 39,228 6.0111 -6.25%
2014-01-30 0 0.800 0.790 0.810 0.730 0.830 897,000 686,700 0.7656 6.444 6.364 6.525 5.881 6.686 111,352 6.1669 11.11%
2014-01-29 0 0.720 0.720 0.740 0.700 0.860 1,748,400 1,365,916 0.7812 5.800 5.800 5.961 5.639 6.928 217,043 6.2933 -14.29%
2014-01-28 0 0.840 0.840 0.850 0.820 0.940 2,303,300 1,992,872 0.8652 6.767 6.767 6.847 6.606 7.572 285,927 6.9699 -3.45%
2014-01-27 0 0.870 0.870 0.880 0.710 1.150 15,491,600 13,332,761 0.8606 7.008 7.008 7.089 5.719 9.264 1,923,095 6.9330 24.29%
2014-01-24 0 0.700 0.630 0.680 0.630 0.720 1,044,500 689,885 0.6605 5.639 5.075 5.478 5.075 5.800 129,662 5.3206 6.06%
2014-01-23 0 0.660 0.600 0.660 - - 0 0 - 5.317 4.833 5.317 - - 0 - 0.00%
2014-01-22 0 0.660 0.630 0.670 0.620 0.690 1,309,400 838,945 0.6407 5.317 5.075 5.397 4.994 5.558 162,546 5.1613 -2.94%
2014-01-21 0 0.680 0.650 0.690 0.620 0.680 470,500 301,105 0.6400 5.478 5.236 5.558 4.994 5.478 58,407 5.1553 6.25%
2014-01-20 0 0.640 0.640 0.670 0.640 0.710 1,008,700 659,585 0.6539 5.156 5.156 5.397 5.156 5.719 125,218 5.2675 -5.88%
2014-01-17 0 0.680 0.670 0.710 0.640 0.710 1,235,200 838,357 0.6787 5.478 5.397 5.719 5.156 5.719 153,335 5.4675 0.00%
2014-01-16 0 0.680 0.650 0.680 0.640 0.690 1,062,500 704,635 0.6632 5.478 5.236 5.478 5.156 5.558 131,897 5.3423 0.00%
2014-01-15 0 0.680 0.670 0.700 0.660 0.750 1,429,400 961,954 0.6730 5.478 5.397 5.639 5.317 6.042 177,443 5.4212 -8.11%
2014-01-14 0 0.740 0.740 0.750 0.690 0.770 1,486,600 1,095,851 0.7372 5.961 5.961 6.042 5.558 6.203 184,543 5.9382 5.71%
2014-01-13 0 0.700 0.690 0.700 0.660 0.750 1,166,400 809,731 0.6942 5.639 5.558 5.639 5.317 6.042 144,794 5.5923 0.00%
2014-01-10 0 0.700 0.690 0.700 0.650 0.800 1,673,700 1,216,055 0.7266 5.639 5.558 5.639 5.236 6.444 207,770 5.8529 7.69%
2014-01-09 0 0.650 0.650 0.680 0.650 0.970 3,564,800 2,525,803 0.7085 5.236 5.236 5.478 5.236 7.814 442,527 5.7077 -27.78%
2014-01-08 0 0.045 0.041 0.046 0.030 0.059 332,434,000 14,727,368 0.0443 7.250 6.606 7.411 4.833 9.506 2,063,383 7.1375 28.57%
2014-01-07 0 0.035 0.035 0.036 0.021 0.037 159,544,000 4,123,758 0.0258 5.639 5.639 5.800 3.383 5.961 990,273 4.1643 40.00%
2014-01-06 0 0.025 0.024 0.025 0.025 0.031 87,106,000 2,316,902 0.0266 4.028 3.867 4.028 4.028 4.994 540,658 4.2853 -19.35%
2014-01-03 0 0.031 0.030 0.031 0.029 0.031 4,842,000 144,558 0.0299 4.994 4.833 4.994 4.672 4.994 30,054 4.8100 0.00%
2014-01-02 0 0.031 0.030 0.031 0.029 0.032 5,630,000 172,656 0.0307 4.994 4.833 4.994 4.672 5.156 34,945 4.9408 -3.13%
2013-12-31 0 0.032 0.031 0.032 0.030 0.034 12,018,000 371,466 0.0309 5.156 4.994 5.156 4.833 5.478 74,594 4.9798 -3.03%
2013-12-30 0 0.033 0.031 0.033 0.030 0.035 6,798,000 214,464 0.0315 5.317 4.994 5.317 4.833 5.639 42,194 5.0827 -2.94%
2013-12-27 0 0.034 0.034 0.035 0.033 0.034 2,000,000 66,734 0.0334 5.478 5.478 5.639 5.317 5.478 12,414 5.3758 0.00%
2013-12-24 0 0.034 0.033 0.034 0.033 0.034 102,000 3,406 0.0334 5.478 5.317 5.478 5.317 5.478 633 5.3798 3.03%
2013-12-23 0 0.033 0.032 0.036 0.031 0.036 978,000 33,242 0.0340 5.317 5.156 5.800 4.994 5.800 6,070 5.4761 -2.94%
2013-12-20 0 0.034 0.032 0.034 0.032 0.035 4,402,000 148,022 0.0336 5.478 5.156 5.478 5.156 5.639 27,323 5.4175 -2.86%
2013-12-19 0 0.035 0.035 0.036 0.035 0.037 10,288,000 368,726 0.0358 5.639 5.639 5.800 5.639 5.961 63,857 5.7743 -5.41%
2013-12-18 0 0.037 0.036 0.037 0.036 0.039 4,598,000 169,536 0.0369 5.961 5.800 5.961 5.800 6.283 28,539 5.9404 -5.13%
2013-12-17 0 0.039 0.036 0.039 0.036 0.041 4,042,000 157,118 0.0389 6.283 5.800 6.283 5.800 6.606 25,088 6.2626 -2.50%
2013-12-16 0 0.040 0.036 0.040 0.033 0.040 14,050,000 519,276 0.0370 6.444 5.800 6.444 5.317 6.444 87,207 5.9545 5.26%
2013-12-13 0 0.038 0.037 0.038 0.036 0.039 3,572,000 133,122 0.0373 6.122 5.961 6.122 5.800 6.283 22,171 6.0043 -7.32%
2013-12-12 0 0.041 0.040 0.041 0.038 0.043 6,768,000 271,142 0.0401 6.606 6.444 6.606 6.122 6.928 42,008 6.4545 -2.38%
2013-12-11 0 0.042 0.041 0.044 0.041 0.043 2,450,000 104,338 0.0426 6.767 6.606 7.089 6.606 6.928 15,207 6.8612 -4.55%
2013-12-10 0 0.044 0.043 0.044 0.041 0.045 1,466,000 61,382 0.0419 7.089 6.928 7.089 6.606 7.250 9,099 6.7458 -2.22%
2013-12-09 0 0.045 0.043 0.045 0.043 0.047 4,726,000 209,146 0.0443 7.250 6.928 7.250 6.928 7.572 29,334 7.1299 -2.17%
2013-12-06 0 0.046 0.044 0.046 0.045 0.047 9,074,000 414,438 0.0457 7.411 7.089 7.411 7.250 7.572 56,321 7.3584 -4.17%
2013-12-05 0 0.048 0.045 0.049 0.043 0.049 13,120,000 605,004 0.0461 7.733 7.250 7.894 6.928 7.894 81,434 7.4293 0.00%
2013-12-04 0 0.048 0.045 0.046 0.046 0.052 9,206,000 444,384 0.0483 7.733 7.250 7.411 7.411 8.378 57,141 7.7770 -7.69%
2013-12-03 0 0.052 0.052 0.054 0.051 0.055 5,700,000 303,240 0.0532 8.378 8.378 8.700 8.217 8.861 35,379 8.5711 -5.45%
2013-12-02 0 0.055 0.055 0.057 0.055 0.055 50,000 2,750 0.0550 8.861 8.861 9.183 8.861 8.861 310 8.8611 -3.51%
2013-11-29 0 0.057 0.057 0.059 0.055 0.058 468,000 26,580 0.0568 9.183 9.183 9.506 8.861 9.344 2,905 9.1503 1.79%
2013-11-28 0 0.056 0.056 0.057 0.055 0.057 2,662,000 147,694 0.0555 9.022 9.022 9.183 8.861 9.183 16,523 8.9388 1.82%
2013-11-27 0 0.055 0.055 0.057 0.055 0.055 110,000 6,050 0.0550 8.861 8.861 9.183 8.861 8.861 683 8.8611 0.00%
2013-11-26 0 0.055 0.055 0.057 0.055 0.055 3,120 166 0.0532 8.861 8.861 9.183 8.861 8.861 19 8.5719 0.00%
2013-11-25 0 0.055 0.055 0.057 0.054 0.056 1,148,000 63,336 0.0552 8.861 8.861 9.183 8.700 9.022 7,126 8.8886 1.85%
2013-11-22 0 0.054 0.054 0.056 0.054 0.057 1,338,000 72,270 0.0540 8.700 8.700 9.022 8.700 9.183 8,305 8.7022 -3.57%
2013-11-21 0 0.056 0.056 0.057 0.054 0.059 3,056,000 172,400 0.0564 9.022 9.022 9.183 8.700 9.506 18,968 9.0889 0.00%
2013-11-20 0 0.056 0.055 0.056 0.054 0.057 2,371,120 128,923 0.0544 9.022 8.861 9.022 8.700 9.183 14,717 8.7600 -1.75%
2013-11-19 0 0.057 0.054 0.057 0.057 0.057 100,000 5,700 0.0570 9.183 8.700 9.183 9.183 9.183 621 9.1833 0.00%
2013-11-18 0 0.057 0.055 0.057 0.055 0.057 830,000 45,698 0.0551 9.183 8.861 9.183 8.861 9.183 5,152 8.8704 3.64%
2013-11-15 0 0.055 0.055 0.057 0.054 0.057 3,292,000 180,482 0.0548 8.861 8.861 9.183 8.700 9.183 20,433 8.8328 0.00%
2013-11-14 0 0.055 0.054 0.056 0.054 0.056 372,000 20,328 0.0546 8.861 8.700 9.022 8.700 9.022 2,309 8.8039 0.00%
2013-11-13 0 0.055 0.054 0.056 0.055 0.057 1,334,000 75,702 0.0567 8.861 8.700 9.022 8.861 9.183 8,280 9.1428 0.00%
2013-11-12 0 0.055 0.055 0.057 0.055 0.055 3,000,000 165,000 0.0550 8.861 8.861 9.183 8.861 8.861 18,621 8.8611 -3.51%
2013-11-11 0 0.057 0.056 0.057 0.055 0.057 1,904,000 104,730 0.0550 9.183 9.022 9.183 8.861 9.183 11,818 8.8620 0.00%
2013-11-08 0 0.057 0.055 0.058 0.054 0.058 456,000 25,026 0.0549 9.183 8.861 9.344 8.700 9.344 2,830 8.8420 3.64%
2013-11-07 0 0.055 0.055 0.058 0.055 0.056 1,994,000 110,874 0.0556 8.861 8.861 9.344 8.861 9.022 12,377 8.9584 -1.79%
2013-11-06 0 0.056 0.056 0.058 0.056 0.059 2,926,000 167,310 0.0572 9.022 9.022 9.344 9.022 9.506 18,161 9.2124 -6.67%
2013-11-05 0 0.060 0.057 0.060 0.057 0.060 2,506,000 143,798 0.0574 9.667 9.183 9.667 9.183 9.667 15,554 9.2448 0.00%
2013-11-04 0 0.060 0.057 0.060 0.057 0.061 4,180,000 247,444 0.0592 9.667 9.183 9.667 9.183 9.828 25,945 9.5373 1.69%
2013-11-01 0 0.059 0.057 0.059 0.056 0.059 878,000 51,176 0.0583 9.506 9.183 9.506 9.022 9.506 5,450 9.3907 0.00%
2013-10-31 0 0.059 0.056 0.059 0.055 0.059 2,222,000 124,698 0.0561 9.506 9.022 9.506 8.861 9.506 13,792 9.0415 1.72%
2013-10-30 0 0.058 0.058 0.059 0.058 0.058 360,000 20,880 0.0580 9.344 9.344 9.506 9.344 9.344 2,234 9.3444 -1.69%
2013-10-29 0 0.059 0.056 0.059 0.056 0.059 102,000 5,718 0.0561 9.506 9.022 9.506 9.022 9.506 633 9.0317 5.36%
2013-10-28 0 0.056 0.056 0.060 0.056 0.060 1,252,000 71,242 0.0569 9.022 9.022 9.667 9.022 9.667 7,771 9.1676 -5.08%
2013-10-25 0 0.059 0.059 0.060 0.058 0.060 3,196,000 186,674 0.0584 9.506 9.506 9.667 9.344 9.667 19,837 9.4103 1.72%
2013-10-24 0 0.058 0.055 0.058 0.054 0.058 7,790,000 436,570 0.0560 9.344 8.861 9.344 8.700 9.344 48,352 9.0290 0.00%
2013-10-23 0 0.058 0.058 0.059 0.058 0.060 1,420,000 82,548 0.0581 9.344 9.344 9.506 9.344 9.667 8,814 9.3658 -3.33%
2013-10-22 0 0.060 0.058 0.060 0.057 0.060 7,684,000 453,772 0.0591 9.667 9.344 9.667 9.183 9.667 47,694 9.5143 1.69%
2013-10-21 0 0.059 0.059 0.060 0.058 0.059 5,360,000 315,364 0.0588 9.506 9.506 9.667 9.344 9.506 33,269 9.4792 -1.67%
2013-10-18 0 0.060 0.059 0.060 0.058 0.060 1,158,000 68,360 0.0590 9.667 9.506 9.667 9.344 9.667 7,188 9.5108 1.69%
2013-10-17 0 0.059 0.059 0.060 0.058 0.065 8,442,000 509,122 0.0603 9.506 9.506 9.667 9.344 10.47 52,399 9.7163 0.00%
2013-10-16 0 0.059 0.059 0.060 0.055 0.058 654,000 37,108 0.0567 9.506 9.506 9.667 8.861 9.344 4,059 9.1415 3.51%
2013-10-15 0 0.057 0.056 0.058 0.055 0.060 996,000 56,556 0.0568 9.183 9.022 9.344 8.861 9.667 6,182 9.1484 -5.00%
2013-10-11 0 0.060 0.057 0.060 0.055 0.060 294,000 16,440 0.0559 9.667 9.183 9.667 8.861 9.667 1,825 9.0091 3.45%
2013-10-10 0 0.058 0.056 0.058 0.058 0.060 1,630,000 97,018 0.0595 9.344 9.022 9.344 9.344 9.667 10,117 9.5894 -1.69%
2013-10-09 0 0.059 0.056 0.059 0.056 0.060 1,662,000 94,460 0.0568 9.506 9.022 9.506 9.022 9.667 10,316 9.1568 5.36%
2013-10-08 0 0.056 0.055 0.059 0.054 0.056 792,000 43,918 0.0555 9.022 8.861 9.506 8.700 9.022 4,916 8.9339 -1.75%
2013-10-07 0 0.057 0.054 0.057 0.057 0.058 9,436,000 538,512 0.0571 9.183 8.700 9.183 9.183 9.344 58,568 9.1946 -1.72%
2013-10-04 0 0.058 0.054 0.058 0.054 0.058 2,118,000 117,520 0.0555 9.344 8.700 9.344 8.700 9.344 13,146 8.9395 3.57%
2013-10-03 0 0.056 0.056 0.057 0.055 0.059 1,124,000 62,028 0.0552 9.022 9.022 9.183 8.861 9.506 6,977 8.8909 -5.08%
2013-10-02 0 0.059 0.056 0.059 0.056 0.060 2,872,000 168,232 0.0586 9.506 9.022 9.506 9.022 9.667 17,826 9.4373 0.00%
2013-09-30 0 0.059 0.057 0.059 0.060 0.060 1,302,000 78,120 0.0600 9.506 9.183 9.506 9.667 9.667 8,081 9.6667 1.72%
2013-09-27 0 0.058 0.057 0.059 0.057 0.060 2,954,000 170,590 0.0577 9.344 9.183 9.506 9.183 9.667 18,335 9.3040 -3.33%
2013-09-26 0 0.060 0.058 0.060 0.058 0.061 1,540,000 91,610 0.0595 9.667 9.344 9.667 9.344 9.828 9,559 9.5840 -1.64%
2013-09-25 0 0.061 0.059 0.062 0.058 0.062 366,000 21,920 0.0599 9.828 9.506 9.989 9.344 9.989 2,272 9.6491 -1.61%
2013-09-24 0 0.062 0.060 0.062 0.058 0.062 1,860,000 113,248 0.0609 9.989 9.667 9.989 9.344 9.989 11,545 9.8094 0.00%
2013-09-23 0 0.062 0.057 0.062 - - 0 0 - 9.989 9.183 9.989 - - 0 - 0.00%
2013-09-19 0 0.062 0.062 0.064 0.056 0.062 4,018,000 230,648 0.0574 9.989 9.989 10.31 9.022 9.989 24,939 9.2484 5.08%
2013-09-18 0 0.059 0.059 0.060 0.058 0.062 4,100,000 244,622 0.0597 9.506 9.506 9.667 9.344 9.989 25,448 9.6125 -3.28%
2013-09-17 0 0.061 0.059 0.061 0.060 0.061 1,202,000 72,322 0.0602 9.828 9.506 9.828 9.667 9.828 7,461 9.6937 0.00%
2013-09-16 0 0.061 0.060 0.061 0.060 0.065 7,880,000 489,908 0.0622 9.828 9.667 9.828 9.667 10.47 48,910 10.016 -4.69%
2013-09-13 0 0.064 0.062 0.064 0.060 0.065 2,182,000 140,688 0.0645 10.31 9.989 10.31 9.667 10.47 13,543 10.388 1.59%
2013-09-12 0 0.063 0.063 0.066 0.063 0.065 4,200,000 272,400 0.0649 10.15 10.15 10.63 10.15 10.47 26,069 10.449 0.00%
2013-09-11 0 0.063 0.061 0.063 0.061 0.066 2,494,000 154,230 0.0618 10.15 9.828 10.15 9.828 10.63 15,480 9.9632 0.00%
2013-09-10 0 0.063 0.062 0.066 0.062 0.068 8,090,000 510,400 0.0631 10.15 9.989 10.63 9.989 10.96 50,214 10.165 -4.55%
2013-09-09 0 0.066 0.065 0.068 0.065 0.066 900,000 58,900 0.0654 10.63 10.47 10.96 10.47 10.63 5,586 10.544 -1.49%
2013-09-06 0 0.067 0.067 0.071 0.067 0.073 200,000 13,700 0.0685 10.79 10.79 11.44 10.79 11.76 1,241 11.036 -4.29%
2013-09-05 0 0.070 0.068 0.070 0.068 0.070 4,490,000 313,560 0.0698 11.28 10.96 11.28 10.96 11.28 27,869 11.251 2.94%
2013-09-04 0 0.068 0.068 0.071 0.068 0.072 4,914,000 335,796 0.0683 10.96 10.96 11.44 10.96 11.60 30,501 11.009 -5.56%
2013-09-03 0 0.072 0.068 0.072 0.068 0.072 1,622,000 110,304 0.0680 11.60 10.96 11.60 10.96 11.60 10,068 10.956 5.88%
2013-09-02 0 0.068 0.068 0.074 0.068 0.071 3,620,000 256,300 0.0708 10.96 10.96 11.92 10.96 11.44 22,469 11.407 -5.56%
2013-08-30 0 0.072 0.067 0.072 0.067 0.072 30,286,000 2,119,520 0.0700 11.60 10.79 11.60 10.79 11.60 187,982 11.275 0.00%
2013-08-29 0 0.072 0.068 0.072 0.068 0.072 3,778,000 269,896 0.0714 11.60 10.96 11.60 10.96 11.60 23,450 11.510 0.00%
2013-08-28 0 0.072 0.067 0.072 0.067 0.075 5,964,000 416,924 0.0699 11.60 10.79 11.60 10.79 12.08 37,018 11.263 -1.37%
2013-08-27 0 0.073 0.069 0.073 0.069 0.079 30,544,000 2,288,364 0.0749 11.76 11.12 11.76 11.12 12.73 189,583 12.070 1.39%
2013-08-26 0 0.072 0.072 0.073 0.059 0.073 855,500,000 50,543,036 0.0591 11.60 11.60 11.76 9.506 11.76 5,310,000 9.5185 18.03%
2013-08-23 0 0.061 0.060 0.062 0.059 0.063 1,338,000 81,770 0.0611 9.828 9.667 9.989 9.506 10.15 8,305 9.8461 -4.69%
2013-08-22 0 0.064 0.063 0.064 0.058 0.064 316,000 19,858 0.0628 10.31 10.15 10.31 9.344 10.31 1,961 10.125 8.47%
2013-08-21 0 0.059 0.059 0.063 0.058 0.061 2,504,000 150,366 0.0601 9.506 9.506 10.15 9.344 9.828 15,542 9.6748 -3.28%
2013-08-20 0 0.061 0.060 0.061 0.058 0.062 3,874,000 234,448 0.0605 9.828 9.667 9.828 9.344 9.989 24,046 9.7502 -4.69%
2013-08-19 0 0.064 0.061 0.064 0.060 0.065 1,460,000 89,360 0.0612 10.31 9.828 10.31 9.667 10.47 9,062 9.8609 -1.54%
2013-08-16 0 0.065 0.064 0.066 0.061 0.066 5,616,000 366,584 0.0653 10.47 10.31 10.63 9.828 10.63 34,858 10.517 -1.52%
2013-08-15 0 0.066 0.066 0.068 0.064 0.067 4,600,000 306,400 0.0666 10.63 10.63 10.96 10.31 10.79 28,552 10.731 -2.94%
2013-08-13 0 0.068 0.066 0.069 0.066 0.069 1,140,000 76,770 0.0673 10.96 10.63 11.12 10.63 11.12 7,076 10.850 -2.86%
2013-08-12 0 0.070 0.070 0.071 0.066 0.070 2,444,000 167,180 0.0684 11.28 11.28 11.44 10.63 11.28 15,170 11.021 0.00%
2013-08-09 0 0.070 0.068 0.070 0.064 0.074 8,542,000 589,140 0.0690 11.28 10.96 11.28 10.31 11.92 53,019 11.112 -4.11%
2013-08-08 0 0.073 0.071 0.073 0.071 0.076 5,818,000 426,364 0.0733 11.76 11.44 11.76 11.44 12.24 36,112 11.807 1.39%
2013-08-07 0 0.072 0.072 0.073 0.072 0.076 3,896,000 283,752 0.0728 11.60 11.60 11.76 11.60 12.24 24,182 11.734 -5.26%
2013-08-06 0 0.076 0.075 0.078 0.074 0.082 25,510,000 1,941,352 0.0761 12.24 12.08 12.57 11.92 13.21 158,338 12.261 -3.80%
2013-08-05 0 0.079 0.079 0.081 0.073 0.087 44,118,000 3,504,012 0.0794 12.73 12.73 13.05 11.76 14.02 273,836 12.796 6.76%
2013-08-02 0 0.074 0.074 0.075 0.066 0.085 43,608,000 3,209,412 0.0736 11.92 11.92 12.08 10.63 13.69 270,670 11.857 8.82%
2013-08-01 0 0.068 0.066 0.068 0.059 0.088 56,430,000 3,843,294 0.0681 10.96 10.63 10.96 9.506 14.18 350,255 10.973 -12.82%
2013-07-31 0 0.078 0.080 0.082 0.047 0.082 33,956,000 2,235,310 0.0658 12.57 12.89 13.21 7.572 13.21 210,761 10.606 69.57%
2013-07-30 0 0.046 0.044 0.047 0.046 0.046 6,000,000 276,000 0.0460 7.411 7.089 7.572 7.411 7.411 37,241 7.4111 4.55%
2013-07-29 0 0.044 0.044 0.047 0.044 0.044 2,000 88 0.0440 7.089 7.089 7.572 7.089 7.089 12 7.0889 -6.38%
2013-07-26 0 0.047 0.043 0.052 - - 0 0 - 7.572 6.928 8.378 - - 0 - 0.00%
2013-07-25 0 0.047 0.045 0.053 - - 0 0 - 7.572 7.250 8.539 - - 0 - 0.00%
2013-07-24 0 0.047 0.045 0.054 0.047 0.049 312,000 14,864 0.0476 7.572 7.250 8.700 7.572 7.894 1,937 7.6755 -2.08%
2013-07-23 0 0.048 0.047 0.050 0.048 0.048 400,000 19,200 0.0480 7.733 7.572 8.056 7.733 7.733 2,483 7.7333 6.67%
2013-07-22 0 0.045 0.045 0.050 0.045 0.045 68,000 3,060 0.0450 7.250 7.250 8.056 7.250 7.250 422 7.2500 -2.17%
2013-07-19 0 0.046 0.045 0.052 0.046 0.046 100,000 4,600 0.0460 7.411 7.250 8.378 7.411 7.411 621 7.4111 0.00%
2013-07-18 0 0.046 0.046 0.050 0.046 0.046 1,000,000 46,000 0.0460 7.411 7.411 8.056 7.411 7.411 6,207 7.4111 -9.80%
2013-07-17 0 0.051 0.049 0.051 0.047 0.051 508,000 24,016 0.0473 8.217 7.894 8.217 7.572 8.217 3,153 7.6166 6.25%
2013-07-16 0 0.048 0.048 0.049 0.044 0.048 1,634,000 76,744 0.0470 7.733 7.733 7.894 7.089 7.733 10,142 7.5669 -2.04%
2013-07-15 0 0.049 0.049 0.052 0.043 0.049 996,000 45,678 0.0459 7.894 7.894 8.378 6.928 7.894 6,182 7.3888 4.26%
2013-07-12 0 0.047 0.044 0.051 0.043 0.051 1,096,000 49,304 0.0450 7.572 7.089 8.217 6.928 8.217 6,803 7.2476 0.00%
2013-07-11 0 0.047 0.045 0.047 0.047 0.049 1,332,000 62,974 0.0473 7.572 7.250 7.572 7.572 7.894 8,268 7.6170 -4.08%
2013-07-10 0 0.049 0.049 0.053 0.046 0.053 716,000 34,606 0.0483 7.894 7.894 8.539 7.411 8.539 4,444 7.7869 0.00%
2013-07-09 0 0.049 0.046 0.049 - - 0 0 - 7.894 7.411 7.894 - - 0 - 0.00%
2013-07-08 0 0.049 0.046 0.052 - - 0 0 - 7.894 7.411 8.378 - - 0 - 0.00%
2013-07-05 0 0.049 0.046 0.050 - - 0 0 - 7.894 7.411 8.056 - - 0 - 0.00%
2013-07-04 0 0.049 0.049 0.050 - - 160,000 7,520 0.0470 7.894 7.894 8.056 - - 993 7.5722 0.00%
2013-07-03 0 0.049 0.049 0.053 0.047 0.050 128,000 6,246 0.0488 7.894 7.894 8.539 7.572 8.056 794 7.8617 -2.00%
2013-07-02 0 0.050 0.049 0.054 0.046 0.052 2,544,000 127,408 0.0501 8.056 7.894 8.700 7.411 8.378 15,790 8.0687 0.00%
2013-06-28 0 0.050 0.049 0.050 0.048 0.050 2,710,000 133,184 0.0491 8.056 7.894 8.056 7.733 8.056 16,821 7.9179 2.04%
2013-06-27 0 0.049 0.047 0.049 0.043 0.050 2,176,000 100,248 0.0461 7.894 7.572 7.894 6.928 8.056 13,506 7.4224 4.26%
2013-06-26 0 0.047 0.046 0.050 0.046 0.055 1,654,000 78,922 0.0477 7.572 7.411 8.056 7.411 8.861 10,266 7.6876 2.17%
2013-06-25 0 0.046 0.046 0.048 0.043 0.051 2,322,000 110,836 0.0477 7.411 7.411 7.733 6.928 8.217 14,412 7.6903 2.22%
2013-06-24 0 0.045 0.041 0.045 0.041 0.049 1,972,000 91,000 0.0461 7.250 6.606 7.250 6.606 7.894 12,240 7.4346 -10.00%
2013-06-21 0 0.050 0.048 0.052 0.045 0.051 2,580,000 122,760 0.0476 8.056 7.733 8.378 7.250 8.217 16,014 7.6659 -9.09%
2013-06-20 0 0.055 0.055 0.059 0.055 0.055 27,308,000 1,501,940 0.0550 8.861 8.861 9.506 8.861 8.861 169,498 8.8611 0.00%
2013-06-19 0 0.055 0.053 0.055 0.055 0.055 21,112,000 1,161,160 0.0550 8.861 8.539 8.861 8.861 8.861 131,040 8.8611 12.24%
2013-06-18 0 0.049 0.046 0.055 0.049 0.049 20,000,000 980,000 0.0490 7.894 7.411 8.861 7.894 7.894 124,138 7.8944 0.00%
2013-06-17 0 0.049 0.045 0.050 0.049 0.049 20,000,000 980,000 0.0490 7.894 7.250 8.056 7.894 7.894 124,138 7.8944 -2.00%
2013-06-14 0 0.050 0.048 0.055 0.050 0.050 20,000,000 1,000,000 0.0500 8.056 7.733 8.861 8.056 8.056 124,138 8.0556 0.00%
2013-06-13 0 0.050 0.043 0.050 - - 0 0 - 8.056 6.928 8.056 - - 0 - 0.00%
2013-06-11 0 0.050 0.045 0.050 0.049 0.050 20,800,000 1,019,700 0.0490 8.056 7.250 8.056 7.894 8.056 129,103 7.8983 0.00%
2013-06-10 0 0.050 0.046 0.050 0.049 0.050 20,780,000 1,018,720 0.0490 8.056 7.411 8.056 7.894 8.056 128,979 7.8983 -1.96%
2013-06-07 0 0.051 0.047 0.051 0.051 0.051 2,500,000 127,500 0.0510 8.217 7.572 8.217 8.217 8.217 15,517 8.2167 0.00%
2013-06-06 0 0.051 0.045 0.051 0.047 0.052 502,000 23,604 0.0470 8.217 7.250 8.217 7.572 8.378 3,116 7.5754 -1.92%
2013-06-05 0 0.052 0.049 0.055 0.051 0.052 1,474,000 75,974 0.0515 8.378 7.894 8.861 8.217 8.378 9,149 8.3041 -7.14%
2013-06-04 0 0.056 0.054 0.056 - - 0 0 - 9.022 8.700 9.022 - - 0 - 0.00%
2013-06-03 0 0.056 0.051 0.056 0.051 0.057 3,686,000 202,828 0.0550 9.022 8.217 9.022 8.217 9.183 22,879 8.8654 0.00%
2013-05-31 0 0.056 0.052 0.056 0.056 0.060 1,440,000 80,798 0.0561 9.022 8.378 9.022 9.022 9.667 8,938 9.0399 5.66%
2013-05-30 0 0.053 0.053 0.055 0.050 0.055 12,606,000 668,036 0.0530 8.539 8.539 8.861 8.056 8.861 78,244 8.5378 10.42%
2013-05-29 0 0.048 0.048 0.050 0.036 0.049 16,860,000 737,290 0.0437 7.733 7.733 8.056 5.800 7.894 104,648 7.0454 23.08%
2013-05-28 0 0.039 0.039 0.040 0.039 0.045 6,446,000 264,822 0.0411 6.283 6.283 6.444 6.283 7.250 40,010 6.6190 -9.30%
2013-05-27 0 0.043 0.038 0.043 0.035 0.044 12,054,000 470,452 0.0390 6.928 6.122 6.928 5.639 7.089 74,818 6.2880 16.22%
2013-05-24 0 0.037 0.035 0.037 0.035 0.040 12,492,000 447,810 0.0358 5.961 5.639 5.961 5.639 6.444 77,537 5.7755 -7.50%
2013-05-23 0 0.040 0.038 0.040 0.039 0.044 12,156,000 487,990 0.0401 6.444 6.122 6.444 6.283 7.089 75,451 6.4676 -13.04%
2013-05-22 0 0.046 0.044 0.046 0.045 0.048 904,000 41,570 0.0460 7.411 7.089 7.411 7.250 7.733 5,611 7.4086 -4.17%
2013-05-21 0 0.048 0.046 0.048 - - 0 0 - 7.733 7.411 7.733 - - 0 - -2.04%
2013-05-20 0 0.049 0.048 0.049 0.048 0.050 5,980,000 288,662 0.0483 7.894 7.733 7.894 7.733 8.056 37,117 7.7770 -7.55%
2013-05-16 0 0.053 0.050 0.053 0.050 0.053 680,000 34,060 0.0501 8.539 8.056 8.539 8.056 8.539 4,221 8.0698 0.00%
2013-05-15 0 0.053 0.046 0.053 - - 0 0 - 8.539 7.411 8.539 - - 0 - 0.00%
2013-05-14 0 0.053 0.047 0.053 - - 0 0 - 8.539 7.572 8.539 - - 0 - 0.00%
2013-05-13 0 0.053 0.050 0.053 0.053 0.053 5,000,000 265,000 0.0530 8.539 8.056 8.539 8.539 8.539 31,034 8.5389 0.00%
2013-05-10 0 0.053 0.050 0.057 - - 0 0 - 8.539 8.056 9.183 - - 0 - 0.00%
2013-05-09 0 0.053 0.053 0.057 0.053 0.053 20,000 1,060 0.0530 8.539 8.539 9.183 8.539 8.539 124 8.5389 0.00%
2013-05-08 0 0.053 0.053 0.057 - - 0 0 - 8.539 8.539 9.183 - - 0 - 0.00%
2013-05-07 0 0.053 0.053 0.059 0.053 0.053 30,000 1,590 0.0530 8.539 8.539 9.506 8.539 8.539 186 8.5389 -3.64%
2013-05-06 0 0.055 0.054 0.060 0.055 0.055 1,082,000 59,510 0.0550 8.861 8.700 9.667 8.861 8.861 6,716 8.8611 0.00%
2013-05-03 0 0.055 0.052 0.059 0.052 0.055 710,000 38,370 0.0540 8.861 8.378 9.506 8.378 8.861 4,407 8.7068 0.00%
2013-05-02 0 0.055 0.052 0.059 - - 0 0 - 8.861 8.378 9.506 - - 0 - 0.00%
2013-04-30 0 0.055 0.053 0.060 0.055 0.055 70,000 3,850 0.0550 8.861 8.539 9.667 8.861 8.861 434 8.8611 0.00%
2013-04-29 0 0.055 0.055 0.064 0.055 0.055 80,000 4,400 0.0550 8.861 8.861 10.31 8.861 8.861 497 8.8611 0.00%
2013-04-26 0 0.055 0.055 0.059 0.055 0.056 36,000 1,984 0.0551 8.861 8.861 9.506 8.861 9.022 223 8.8790 -8.33%
2013-04-25 0 0.060 0.056 0.061 0.059 0.060 3,980,000 237,800 0.0597 9.667 9.022 9.828 9.506 9.667 24,703 9.6262 9.09%
2013-04-24 0 0.055 0.055 0.060 0.055 0.056 1,978,000 109,290 0.0553 8.861 8.861 9.667 8.861 9.022 12,277 8.9018 -6.78%
2013-04-23 0 0.059 0.054 0.060 0.059 0.059 100,000 5,900 0.0590 9.506 8.700 9.667 9.506 9.506 621 9.5056 1.72%
2013-04-22 0 0.058 0.055 0.058 - - 0 0 - 9.344 8.861 9.344 - - 0 - 0.00%
2013-04-19 0 0.058 0.052 0.060 - - 0 0 - 9.344 8.378 9.667 - - 0 - 0.00%
2013-04-18 0 0.058 0.058 0.059 0.054 0.054 100,000 5,400 0.0540 9.344 9.344 9.506 8.700 8.700 621 8.7000 3.57%
2013-04-17 0 0.056 0.056 0.060 0.056 0.060 2,210,000 132,576 0.0600 9.022 9.022 9.667 9.022 9.667 13,717 9.6649 -6.67%
2013-04-16 0 0.060 0.060 0.062 0.060 0.060 262,000 15,720 0.0600 9.667 9.667 9.989 9.667 9.667 1,626 9.6667 0.00%
2013-04-15 0 0.060 0.060 0.064 0.060 0.060 14,000 840 0.0600 9.667 9.667 10.31 9.667 9.667 87 9.6667 0.00%
2013-04-12 0 0.060 0.060 0.064 0.060 0.062 5,452,000 335,120 0.0615 9.667 9.667 10.31 9.667 9.989 33,840 9.9031 0.00%
2013-04-11 0 0.060 0.060 0.064 0.060 0.060 4,268,000 256,080 0.0600 9.667 9.667 10.31 9.667 9.667 26,491 9.6667 0.00%
2013-04-10 0 0.060 0.060 0.062 0.060 0.060 280,000 16,800 0.0600 9.667 9.667 9.989 9.667 9.667 1,738 9.6667 -3.23%
2013-04-09 0 0.062 0.062 0.064 - - 0 0 - 9.989 9.989 10.31 - - 0 - 3.33%
2013-04-08 0 0.060 0.060 0.063 0.060 0.063 422,000 25,326 0.0600 9.667 9.667 10.15 9.667 10.15 2,619 9.6690 0.00%
2013-04-05 0 0.060 0.055 0.060 0.055 0.060 76,000 4,258 0.0560 9.667 8.861 9.667 8.861 9.667 472 9.0265 0.00%
2013-04-03 0 0.060 0.056 0.061 0.060 0.062 130,000 7,860 0.0605 9.667 9.022 9.828 9.667 9.989 807 9.7410 -3.23%
2013-04-02 0 0.062 0.058 0.062 0.057 0.063 1,240,000 71,408 0.0576 9.989 9.344 9.989 9.183 10.15 7,697 9.2779 -3.13%
2013-03-28 0 0.064 0.058 0.065 - - 0 0 - 10.31 9.344 10.47 - - 0 - 0.00%
2013-03-27 0 0.064 0.064 0.065 0.064 0.064 222,000 14,208 0.0640 10.31 10.31 10.47 10.31 10.31 1,378 10.311 0.00%
2013-03-26 0 0.064 0.064 0.065 0.060 0.063 3,160,000 195,600 0.0619 10.31 10.31 10.47 9.667 10.15 19,614 9.9726 -1.54%
2013-03-25 0 0.065 0.060 0.065 0.065 0.065 30,000 1,950 0.0650 10.47 9.667 10.47 10.47 10.47 186 10.472 1.56%
2013-03-22 0 0.064 0.058 0.065 0.058 0.064 1,658,000 96,752 0.0584 10.31 9.344 10.47 9.344 10.31 10,291 9.4016 -3.03%
2013-03-21 0 0.066 0.061 0.066 0.061 0.069 3,062,000 195,462 0.0638 10.63 9.828 10.63 9.828 11.12 19,006 10.284 6.45%
2013-03-20 0 0.062 0.058 0.064 0.062 0.062 200,000 12,400 0.0620 9.989 9.344 10.31 9.989 9.989 1,241 9.9889 -1.59%
2013-03-19 0 0.063 0.058 0.070 - - 0 0 - 10.15 9.344 11.28 - - 0 - 0.00%
2013-03-18 0 0.063 0.058 0.069 - - 0 0 - 10.15 9.344 11.12 - - 0 - 0.00%
2013-03-15 0 0.063 0.058 0.063 - - 0 0 - 10.15 9.344 10.15 - - 0 - -3.08%
2013-03-14 0 0.065 0.058 0.070 - - 0 0 - 10.47 9.344 11.28 - - 0 - 0.00%
2013-03-13 0 0.065 0.060 0.070 - - 0 0 - 10.47 9.667 11.28 - - 0 - 0.00%
2013-03-12 0 0.065 0.060 0.070 - - 0 0 - 10.47 9.667 11.28 - - 0 - 0.00%
2013-03-11 0 0.065 0.061 0.065 - - 0 0 - 10.47 9.828 10.47 - - 0 - 0.00%
2013-03-08 0 0.065 0.062 0.065 - - 0 0 - 10.47 9.989 10.47 - - 0 - -4.41%
2013-03-07 0 0.068 0.063 0.068 0.068 0.069 840,000 57,558 0.0685 10.96 10.15 10.96 10.96 11.12 5,214 11.040 -1.45%
2013-03-06 0 0.069 0.063 0.069 0.060 0.070 2,818,000 189,120 0.0671 11.12 10.15 11.12 9.667 11.28 17,491 10.812 15.00%
2013-03-05 0 0.060 0.060 0.067 0.060 0.060 30,000 1,800 0.0600 9.667 9.667 10.79 9.667 9.667 186 9.6667 -11.76%
2013-03-04 0 0.068 0.061 0.068 0.063 0.070 442,000 29,096 0.0658 10.96 9.828 10.96 10.15 11.28 2,743 10.606 7.94%
2013-03-01 0 0.063 0.063 0.065 0.063 0.064 564,000 35,892 0.0636 10.15 10.15 10.47 10.15 10.31 3,501 10.253 -1.56%
2013-02-28 0 0.064 0.060 0.064 - - 0 0 - 10.31 9.667 10.31 - - 0 - 0.00%
2013-02-27 0 0.064 0.064 0.065 0.059 0.064 314,000 19,230 0.0612 10.31 10.31 10.47 9.506 10.31 1,949 9.8668 0.00%
2013-02-26 0 0.064 0.060 0.064 0.060 0.064 408,000 24,902 0.0610 10.31 9.667 10.31 9.667 10.31 2,532 9.8333 -1.54%
2013-02-25 0 0.065 0.065 0.071 - - 0 0 - 10.47 10.47 11.44 - - 0 - 0.00%
2013-02-22 0 0.065 0.065 0.073 0.065 0.065 30,000 1,950 0.0650 10.47 10.47 11.76 10.47 10.47 186 10.472 0.00%
2013-02-21 0 0.065 0.065 0.074 0.061 0.065 326,000 20,798 0.0638 10.47 10.47 11.92 9.828 10.47 2,023 10.278 1.56%
2013-02-20 0 0.064 0.064 0.069 0.061 0.064 60,174,000 3,911,090 0.0650 10.31 10.31 11.12 9.828 10.31 373,494 10.472 0.00%
2013-02-19 0 0.064 0.063 0.065 0.064 0.065 312,000 20,200 0.0647 10.31 10.15 10.47 10.31 10.47 1,937 10.431 -3.03%
2013-02-18 0 0.066 0.066 0.074 0.065 0.066 460,000 30,300 0.0659 10.63 10.63 11.92 10.47 10.63 2,855 10.612 -2.94%
2013-02-15 0 0.068 0.066 0.070 - - 0 0 - 10.96 10.63 11.28 - - 0 - 0.00%
2013-02-14 0 0.068 0.068 0.070 0.065 0.068 2,480,000 168,586 0.0680 10.96 10.96 11.28 10.47 10.96 15,393 10.952 4.62%
2013-02-08 0 0.065 0.063 0.069 - - 0 0 - 10.47 10.15 11.12 - - 0 - 0.00%
2013-02-07 0 0.065 0.065 0.069 0.065 0.065 100,000 6,500 0.0650 10.47 10.47 11.12 10.47 10.47 621 10.472 0.00%
2013-02-06 0 0.065 0.065 0.069 0.065 0.069 994,000 65,754 0.0662 10.47 10.47 11.12 10.47 11.12 6,170 10.658 -4.41%
2013-02-05 0 0.068 0.063 0.068 0.067 0.068 1,020,000 68,818 0.0675 10.96 10.15 10.96 10.79 10.96 6,331 10.870 -2.86%
2013-02-04 0 0.070 0.063 0.071 0.063 0.070 722,000 46,080 0.0638 11.28 10.15 11.44 10.15 11.28 4,481 10.283 2.94%
2013-02-01 0 0.068 0.062 0.074 - - 0 0 - 10.96 9.989 11.92 - - 0 - 0.00%
2013-01-31 0 0.068 0.068 0.074 0.068 0.068 70,000 4,760 0.0680 10.96 10.96 11.92 10.96 10.96 434 10.956 -2.86%
2013-01-30 0 0.070 0.064 0.071 - - 0 0 - 11.28 10.31 11.44 - - 0 - 0.00%
2013-01-29 0 0.070 0.065 0.071 - - 0 0 - 11.28 10.47 11.44 - - 0 - 0.00%
2013-01-28 0 0.070 0.062 0.071 - - 0 0 - 11.28 9.989 11.44 - - 0 - 0.00%
2013-01-25 0 0.070 0.068 0.075 0.068 0.070 204,000 14,100 0.0691 11.28 10.96 12.08 10.96 11.28 1,266 11.136 0.00%
2013-01-24 0 0.070 0.070 0.071 0.066 0.071 1,450,000 96,450 0.0665 11.28 11.28 11.44 10.63 11.44 9,000 10.717 -1.41%
2013-01-23 0 0.071 0.071 0.073 0.071 0.074 1,708,000 124,232 0.0727 11.44 11.44 11.76 11.44 11.92 10,601 11.718 -2.74%
2013-01-22 0 0.073 0.071 0.074 0.071 0.073 860,000 61,080 0.0710 11.76 11.44 11.92 11.44 11.76 5,338 11.443 12.31%
2013-01-21 0 0.065 0.065 0.074 0.062 0.062 11,010,000 798,620 0.0725 10.47 10.47 11.92 9.989 9.989 68,338 11.686 -2.99%
2013-01-18 0 0.067 0.066 0.067 - - 0 0 - 10.79 10.63 10.79 - - 0 - 0.00%
2013-01-17 0 0.067 0.066 0.070 - - 60,000 3,900 0.0650 10.79 10.63 11.28 - - 372 10.472 0.00%
2013-01-16 0 0.067 0.067 0.070 0.067 0.069 500,000 33,968 0.0679 10.79 10.79 11.28 10.79 11.12 3,103 10.945 -1.47%
2013-01-15 0 0.068 0.068 0.070 - - 0 0 - 10.96 10.96 11.28 - - 0 - 0.00%
2013-01-14 0 0.068 0.064 0.068 0.060 0.068 600,000 36,800 0.0613 10.96 10.31 10.96 9.667 10.96 3,724 9.8815 -4.23%
2013-01-11 0 0.071 0.071 0.074 0.070 0.074 556,000 39,144 0.0704 11.44 11.44 11.92 11.28 11.92 3,451 11.343 -1.39%
2013-01-10 0 0.072 0.072 0.074 0.070 0.072 393,833 27,771 0.0705 11.60 11.60 11.92 11.28 11.60 2,444 11.361 2.86%
2013-01-09 0 0.070 0.070 0.072 0.066 0.070 682,000 45,710 0.0670 11.28 11.28 11.60 10.63 11.28 4,233 10.798 7.69%
2013-01-08 0 0.065 0.065 0.070 0.065 0.072 210,000 14,000 0.0667 10.47 10.47 11.28 10.47 11.60 1,303 10.741 -7.14%
2013-01-07 0 0.070 0.064 0.070 0.060 0.070 3,918,000 267,650 0.0683 11.28 10.31 11.28 9.667 11.28 24,319 11.006 11.11%
2013-01-04 0 0.063 0.062 0.063 0.063 0.063 350,000 22,030 0.0629 10.15 9.989 10.15 10.15 10.15 2,172 10.141 1.61%
2013-01-03 0 0.062 0.061 0.063 0.053 0.062 17,034,000 1,039,302 0.0610 9.989 9.828 10.15 8.539 9.989 105,728 9.8299 -1.59%
2013-01-02 0 0.063 0.062 0.065 0.062 0.065 748,000 48,244 0.0645 10.15 9.989 10.47 9.989 10.47 4,643 10.391 -1.56%
2012-12-31 0 0.064 0.061 0.068 0.061 0.064 250,000 15,610 0.0624 10.31 9.828 10.96 9.828 10.31 1,552 10.060 1.59%
2012-12-28 0 0.063 0.062 0.063 0.062 0.065 2,830,000 175,740 0.0621 10.15 9.989 10.15 9.989 10.47 17,566 10.005 1.61%
2012-12-27 0 0.062 0.062 0.074 0.062 0.066 428,000 27,304 0.0638 9.989 9.989 11.92 9.989 10.63 2,657 10.278 -6.06%
2012-12-24 0 0.066 0.065 0.066 0.066 0.066 8,000 528 0.0660 10.63 10.47 10.63 10.63 10.63 50 10.633 -2.94%
2012-12-21 0 0.068 0.065 0.068 - - 0 0 - 10.96 10.47 10.96 - - 0 - 0.00%
2012-12-20 0 0.068 0.063 0.068 0.063 0.068 1,260,000 81,972 0.0651 10.96 10.15 10.96 10.15 10.96 7,821 10.481 3.03%
2012-12-19 0 0.066 0.066 0.070 0.066 0.066 16,000 1,056 0.0660 10.63 10.63 11.28 10.63 10.63 99 10.633 -5.71%
2012-12-18 0 0.070 0.065 0.070 0.062 0.070 104,000 6,466 0.0622 11.28 10.47 11.28 9.989 11.28 646 10.017 0.00%
2012-12-17 0 0.070 0.066 0.070 - - 0 0 - 11.28 10.63 11.28 - - 0 - 0.00%
2012-12-14 0 0.070 0.065 0.073 - - 0 0 - 11.28 10.47 11.76 - - 0 - 0.00%
2012-12-13 0 0.070 0.065 0.074 - - 0 0 - 11.28 10.47 11.92 - - 0 - 0.00%
2012-12-12 0 0.070 0.067 0.074 0.066 0.070 50,000 3,450 0.0690 11.28 10.79 11.92 10.63 11.28 310 11.117 4.48%
2012-12-11 0 0.067 0.066 0.074 0.067 0.067 60,000 4,020 0.0670 10.79 10.63 11.92 10.79 10.79 372 10.794 -2.90%
2012-12-10 0 0.069 0.069 0.074 0.069 0.071 2,460,000 171,340 0.0697 11.12 11.12 11.92 11.12 11.44 15,269 11.221 -1.43%
2012-12-07 0 0.070 0.063 0.070 0.074 0.074 8,000 592 0.0740 11.28 10.15 11.28 11.92 11.92 50 11.922 6.06%
2012-12-06 0 0.066 0.066 0.069 0.066 0.066 100,000 6,600 0.0660 10.63 10.63 11.12 10.63 10.63 621 10.633 0.00%
2012-12-05 0 0.066 0.066 0.070 - - 0 0 - 10.63 10.63 11.28 - - 0 - 0.00%
2012-12-04 0 0.066 0.066 0.074 0.066 0.074 142,000 10,172 0.0716 10.63 10.63 11.92 10.63 11.92 881 11.541 -4.35%
2012-12-03 0 0.069 0.063 0.069 0.069 0.069 138,000 9,522 0.0690 11.12 10.15 11.12 11.12 11.12 857 11.117 -6.76%
2012-11-30 0 0.074 0.069 0.075 0.069 0.074 6,570,000 457,430 0.0696 11.92 11.12 12.08 11.12 11.92 40,779 11.217 7.25%
2012-11-29 0 0.069 0.063 0.069 0.069 0.069 40,000,000 2,760,000 0.0690 11.12 10.15 11.12 11.12 11.12 248,276 11.117 0.00%
2012-11-28 0 0.069 0.065 0.069 0.069 0.069 146,000 10,074 0.0690 11.12 10.47 11.12 11.12 11.12 906 11.117 0.00%
2012-11-27 0 0.069 0.063 0.069 0.061 0.069 2,360,000 148,200 0.0628 11.12 10.15 11.12 9.828 11.12 14,648 10.117 9.52%
2012-11-26 0 0.063 0.062 0.065 0.060 0.064 2,970,000 187,300 0.0631 10.15 9.989 10.47 9.667 10.31 18,434 10.160 -3.08%
2012-11-23 0 0.065 0.063 0.070 - - 0 0 - 10.47 10.15 11.28 - - 0 - 0.00%
2012-11-22 0 0.065 0.063 0.072 - - 0 0 - 10.47 10.15 11.60 - - 0 - 0.00%
2012-11-21 0 0.065 0.065 0.070 0.065 0.065 500,000 32,500 0.0650 10.47 10.47 11.28 10.47 10.47 3,103 10.472 -5.80%
2012-11-20 0 0.069 0.063 0.069 - - 0 0 - 11.12 10.15 11.12 - - 0 - 0.00%
2012-11-19 0 0.069 0.064 0.072 0.066 0.069 356,000 23,508 0.0660 11.12 10.31 11.60 10.63 11.12 2,210 10.639 -6.76%
2012-11-16 0 0.074 0.066 0.074 - - 0 0 - 11.92 10.63 11.92 - - 0 - -1.33%
2012-11-15 0 0.075 0.066 0.075 - - 0 0 - 12.08 10.63 12.08 - - 0 - 0.00%
2012-11-14 0 0.075 0.067 0.075 - - 244 17 0.0697 12.08 10.79 12.08 - - 2 11.225 0.00%
2012-11-13 0 0.075 0.066 0.075 0.075 0.076 270,000 20,350 0.0754 12.08 10.63 12.08 12.08 12.24 1,676 12.143 -1.32%
2012-11-12 0 0.076 0.070 0.085 - - 0 0 - 12.24 11.28 13.69 - - 0 - 0.00%
2012-11-09 0 0.076 0.066 0.076 0.075 0.077 160,000 12,180 0.0761 12.24 10.63 12.24 12.08 12.41 993 12.265 10.14%
2012-11-08 0 0.069 0.068 0.073 0.069 0.069 50,000,000 3,450,000 0.0690 11.12 10.96 11.76 11.12 11.12 310,345 11.117 1.47%
2012-11-07 0 0.068 0.068 0.073 0.068 0.068 296,000 20,128 0.0680 10.96 10.96 11.76 10.96 10.96 1,837 10.956 -6.85%
2012-11-06 0 0.073 0.067 0.073 - - 0 0 - 11.76 10.79 11.76 - - 0 - -1.35%
2012-11-05 0 0.074 0.065 0.075 - - 0 0 - 11.92 10.47 12.08 - - 0 - 0.00%
2012-11-02 0 0.074 0.066 0.074 0.069 0.074 160,000 11,540 0.0721 11.92 10.63 11.92 11.12 11.92 993 11.620 5.71%
2012-11-01 0 0.070 0.064 0.072 - - 0 0 - 11.28 10.31 11.60 - - 0 - 0.00%
2012-10-31 0 0.070 0.066 0.072 - - 0 0 - 11.28 10.63 11.60 - - 0 - 0.00%
2012-10-30 0 0.070 0.065 0.072 0.070 0.070 200,000 14,000 0.0700 11.28 10.47 11.60 11.28 11.28 1,241 11.278 0.00%
2012-10-29 0 0.070 0.064 0.070 0.073 0.073 160,000 11,680 0.0730 11.28 10.31 11.28 11.76 11.76 993 11.761 1.45%
2012-10-26 0 0.069 0.067 0.073 - - 0 0 - 11.12 10.79 11.76 - - 0 - 0.00%
2012-10-25 0 0.069 0.067 0.073 0.067 0.069 5,418,000 373,632 0.0690 11.12 10.79 11.76 10.79 11.12 33,629 11.110 0.00%
2012-10-24 0 0.069 0.069 0.072 0.069 0.077 5,438,244 382,794 0.0704 11.12 11.12 11.60 11.12 12.41 33,755 11.340 -10.39%
2012-10-22 0 0.077 0.070 0.077 - - 0 0 - 12.41 11.28 12.41 - - 0 - 0.00%
2012-10-19 0 0.077 0.071 0.077 - - 0 0 - 12.41 11.44 12.41 - - 0 - 0.00%
2012-10-18 0 0.077 0.070 0.077 0.069 0.077 6,694,000 465,766 0.0696 12.41 11.28 12.41 11.12 12.41 41,549 11.210 5.48%
2012-10-17 0 0.073 0.070 0.073 0.071 0.073 1,686,000 122,670 0.0728 11.76 11.28 11.76 11.44 11.76 10,465 11.722 7.35%
2012-10-16 0 0.068 0.068 0.072 0.068 0.074 52,000 3,596 0.0692 10.96 10.96 11.60 10.96 11.92 323 11.141 1.49%
2012-10-15 0 0.067 0.067 0.076 0.067 0.076 3,496,000 243,080 0.0695 10.79 10.79 12.24 10.79 12.24 21,699 11.202 -10.67%
2012-10-12 0 0.075 0.067 0.075 0.075 0.075 2,000 150 0.0750 12.08 10.79 12.08 12.08 12.08 12 12.083 2.74%
2012-10-11 0 0.073 0.072 0.073 0.073 0.074 5,206,000 381,660 0.0733 11.76 11.60 11.76 11.76 11.92 32,313 11.811 -2.67%
2012-10-10 0 0.075 0.075 0.087 0.075 0.076 500,000 37,700 0.0754 12.08 12.08 14.02 12.08 12.24 3,103 12.148 -5.06%
2012-10-09 0 0.079 0.079 0.080 0.072 0.080 1,046,000 80,124 0.0766 12.73 12.73 12.89 11.60 12.89 6,492 12.341 3.95%
2012-10-08 0 0.076 0.074 0.076 0.076 0.076 500,000 38,000 0.0760 12.24 11.92 12.24 12.24 12.24 3,103 12.244 -5.00%
2012-10-05 0 0.080 0.073 0.080 0.074 0.080 54,000 4,244 0.0786 12.89 11.76 12.89 11.92 12.89 335 12.662 11.11%
2012-10-04 0 0.072 0.072 0.079 0.072 0.072 100,000 7,200 0.0720 11.60 11.60 12.73 11.60 11.60 621 11.600 -5.26%
2012-10-03 0 0.076 0.076 0.080 0.076 0.080 702,000 53,360 0.0760 12.24 12.24 12.89 12.24 12.89 4,357 12.246 -3.80%
2012-09-28 0 0.079 0.072 0.080 0.072 0.079 64,000 5,028 0.0786 12.73 11.60 12.89 11.60 12.73 397 12.657 9.72%
2012-09-27 0 0.072 0.072 0.085 - - 0 0 - 11.60 11.60 13.69 - - 0 - 0.00%
2012-09-26 0 0.072 0.072 0.080 0.072 0.072 100,000 7,200 0.0720 11.60 11.60 12.89 11.60 11.60 621 11.600 0.00%
2012-09-25 0 0.072 0.072 0.087 0.072 0.080 2,494,000 196,376 0.0787 11.60 11.60 14.02 11.60 12.89 15,480 12.686 -8.86%
2012-09-24 0 0.079 0.077 0.079 0.076 0.079 178,396,000 13,385,012 0.0750 12.73 12.41 12.73 12.24 12.73 1,107,286 12.088 0.00%
2012-09-21 0 0.079 0.071 0.079 0.079 0.079 2,200,000 173,800 0.0790 12.73 11.44 12.73 12.73 12.73 13,655 12.728 0.00%
2012-09-20 0 0.079 0.075 0.079 0.074 0.079 988,000 75,162 0.0761 12.73 12.08 12.73 11.92 12.73 6,132 12.257 6.76%
2012-09-19 0 0.074 0.074 0.075 0.070 0.074 1,224,000 90,568 0.0740 11.92 11.92 12.08 11.28 11.92 7,597 11.921 5.71%
2012-09-18 0 0.070 0.069 0.074 0.070 0.070 510,000 35,700 0.0700 11.28 11.12 11.92 11.28 11.28 3,166 11.278 -1.41%
2012-09-17 0 0.071 0.070 0.074 0.071 0.071 500,000 35,500 0.0710 11.44 11.28 11.92 11.44 11.44 3,103 11.439 1.43%
2012-09-14 0 0.070 0.070 0.079 0.068 0.072 1,940,000 139,200 0.0718 11.28 11.28 12.73 10.96 11.60 12,041 11.560 -2.78%
2012-09-13 0 0.072 0.072 0.079 0.072 0.077 3,600,000 271,264 0.0754 11.60 11.60 12.73 11.60 12.41 22,345 12.140 -6.49%
2012-09-12 0 0.077 0.072 0.078 0.070 0.077 4,976,000 364,892 0.0733 12.41 11.60 12.57 11.28 12.41 30,886 11.814 0.00%
2012-09-11 0 0.077 0.070 0.087 0.070 0.077 1,980,000 152,000 0.0768 12.41 11.28 14.02 11.28 12.41 12,290 12.368 10.00%
2012-09-10 0 0.070 0.065 0.074 0.065 0.078 4,432,000 312,516 0.0705 11.28 10.47 11.92 10.47 12.57 27,509 11.361 -5.41%
2012-09-07 0 0.074 0.068 0.075 0.070 0.075 4,394,000 325,482 0.0741 11.92 10.96 12.08 11.28 12.08 27,273 11.934 5.71%
2012-09-06 0 0.070 0.069 0.070 0.065 0.075 5,630,000 394,572 0.0701 11.28 11.12 11.28 10.47 12.08 34,945 11.291 0.00%
2012-09-05 0 0.070 0.065 0.070 0.070 0.070 1,500,000 105,000 0.0700 11.28 10.47 11.28 11.28 11.28 9,310 11.278 7.69%
2012-09-04 0 0.065 0.065 0.070 0.065 0.072 5,946,000 420,766 0.0708 10.47 10.47 11.28 10.47 11.60 36,906 11.401 3.17%
2012-09-03 0 0.063 0.062 0.065 - - 0 0 - 10.15 9.989 10.47 - - 0 - 0.00%
2012-08-31 0 0.063 0.063 0.066 - - 0 0 - 10.15 10.15 10.63 - - 0 - 0.00%
2012-08-30 0 0.063 0.063 0.066 0.063 0.063 454,000 28,602 0.0630 10.15 10.15 10.63 10.15 10.15 2,818 10.150 -3.08%
2012-08-29 0 0.065 0.058 0.067 - - 0 0 - 10.47 9.344 10.79 - - 0 - 0.00%
2012-08-28 0 0.065 0.063 0.067 - - 0 0 - 10.47 10.15 10.79 - - 0 - 0.00%
2012-08-27 0 0.065 0.063 0.069 0.063 0.065 2,794,000 176,422 0.0631 10.47 10.15 11.12 10.15 10.47 17,342 10.173 0.00%
2012-08-24 0 0.065 0.061 0.065 0.061 0.065 62,000 3,870 0.0624 10.47 9.828 10.47 9.828 10.47 385 10.056 0.00%
2012-08-23 0 0.065 0.061 0.066 0.063 0.069 448,000 28,924 0.0646 10.47 9.828 10.63 10.15 11.12 2,781 10.402 3.17%
2012-08-22 0 0.063 0.059 0.063 - - 0 0 - 10.15 9.506 10.15 - - 0 - 0.00%
2012-08-21 0 0.063 0.061 0.063 0.058 0.077 5,346,000 318,396 0.0596 10.15 9.828 10.15 9.344 12.41 33,182 9.5954 -3.08%
2012-08-20 0 0.065 0.063 0.070 - - 0 0 - 10.47 10.15 11.28 - - 0 - 0.00%
2012-08-17 0 0.065 0.065 0.073 0.061 0.066 2,150,000 140,650 0.0654 10.47 10.47 11.76 9.828 10.63 13,345 10.540 -1.52%
2012-08-16 0 0.066 0.066 0.074 0.066 0.066 100,000 6,600 0.0660 10.63 10.63 11.92 10.63 10.63 621 10.633 0.00%
2012-08-15 0 0.066 0.066 0.071 - - 0 0 - 10.63 10.63 11.44 - - 0 - 0.00%
2012-08-14 0 0.066 0.066 0.072 0.066 0.066 350,000 23,100 0.0660 10.63 10.63 11.60 10.63 10.63 2,172 10.633 -1.49%
2012-08-13 0 0.067 0.066 0.073 0.065 0.074 1,500,000 105,824 0.0705 10.79 10.63 11.76 10.47 11.92 9,310 11.366 -8.22%
2012-08-10 0 0.073 0.062 0.073 0.073 0.074 150,000 11,000 0.0733 11.76 9.989 11.76 11.76 11.92 931 11.815 7.35%
2012-08-09 0 0.068 0.062 0.068 - - 0 0 - 10.96 9.989 10.96 - - 0 - 0.00%
2012-08-08 0 0.068 0.062 0.072 - - 0 0 - 10.96 9.989 11.60 - - 0 - 0.00%
2012-08-07 0 0.068 0.062 0.072 - - 0 0 - 10.96 9.989 11.60 - - 0 - 0.00%
2012-08-06 0 0.068 0.066 0.068 0.060 0.071 406,000 27,152 0.0669 10.96 10.63 10.96 9.667 11.44 2,520 10.775 6.25%
2012-08-03 0 0.064 0.058 0.064 0.060 0.064 102,000 6,128 0.0601 10.31 9.344 10.31 9.667 10.31 633 9.6793 -1.54%
2012-08-02 0 0.065 0.060 0.069 - - 0 0 - 10.47 9.667 11.12 - - 0 - 0.00%
2012-08-01 0 0.065 0.061 0.065 - - 0 0 - 10.47 9.828 10.47 - - 0 - 0.00%
2012-07-31 0 0.065 0.065 0.066 0.060 0.065 442,000 27,150 0.0614 10.47 10.47 10.63 9.667 10.47 2,743 9.8963 0.00%
2012-07-30 0 0.065 0.060 0.065 0.057 0.065 310,000 18,326 0.0591 10.47 9.667 10.47 9.183 10.47 1,924 9.5243 -5.80%
2012-07-27 0 0.069 0.063 0.069 0.068 0.069 100,000 6,822 0.0682 11.12 10.15 11.12 10.96 11.12 621 10.991 0.00%
2012-07-26 0 0.069 0.063 0.069 0.063 0.072 346,000 23,220 0.0671 11.12 10.15 11.12 10.15 11.60 2,148 10.812 2.99%
2012-07-25 0 0.067 0.063 0.067 0.062 0.072 302,000 19,064 0.0631 10.79 10.15 10.79 9.989 11.60 1,874 10.170 -9.46%
2012-07-24 0 0.074 0.068 0.074 0.068 0.075 180,000 12,398 0.0689 11.92 10.96 11.92 10.96 12.08 1,117 11.097 7.25%
2012-07-23 0 0.069 0.069 0.070 0.059 0.061 160,000 9,640 0.0603 11.12 11.12 11.28 9.506 9.828 993 9.7069 0.00%
2012-07-20 0 0.069 0.060 0.070 - - 0 0 - 11.12 9.667 11.28 - - 0 - 0.00%
2012-07-19 0 0.069 0.065 0.069 0.070 0.075 260,000 18,400 0.0708 11.12 10.47 11.12 11.28 12.08 1,614 11.402 0.00%
2012-07-18 0 0.069 0.063 0.069 - - 0 0 - 11.12 10.15 11.12 - - 0 - -4.17%
2012-07-17 0 0.072 0.066 0.075 0.072 0.072 200,000 14,400 0.0720 11.60 10.63 12.08 11.60 11.60 1,241 11.600 9.09%
2012-07-16 0 0.066 0.065 0.074 0.064 0.068 406,000 27,384 0.0674 10.63 10.47 11.92 10.31 10.96 2,520 10.867 -10.81%
2012-07-13 0 0.074 0.071 0.074 0.065 0.077 10,106,000 754,066 0.0746 11.92 11.44 11.92 10.47 12.41 62,727 12.021 12.12%
2012-07-12 0 0.066 0.066 0.078 0.066 0.070 402,000 28,132 0.0700 10.63 10.63 12.57 10.63 11.28 2,495 11.275 -8.33%
2012-07-11 0 0.072 0.070 0.072 0.070 0.075 590,000 41,600 0.0705 11.60 11.28 11.60 11.28 12.08 3,662 11.360 2.86%
2012-07-10 0 0.070 0.068 0.070 0.068 0.072 756,000 52,924 0.0700 11.28 10.96 11.28 10.96 11.60 4,692 11.279 -5.41%
2012-07-09 0 0.074 0.070 0.074 0.070 0.074 1,660,000 116,920 0.0704 11.92 11.28 11.92 11.28 11.92 10,303 11.348 -5.13%
2012-07-06 0 0.078 0.072 0.078 0.077 0.079 5,850,000 450,660 0.0770 12.57 11.60 12.57 12.41 12.73 36,310 12.411 1.30%
2012-07-05 0 0.077 0.073 0.077 0.070 0.079 830,000 59,940 0.0722 12.41 11.76 12.41 11.28 12.73 5,152 11.635 6.94%
2012-07-04 0 0.072 0.067 0.072 0.065 0.072 312,000 21,338 0.0684 11.60 10.79 11.60 10.47 11.60 1,937 11.019 -4.00%
2012-07-03 0 0.075 0.068 0.075 - - 0 0 - 12.08 10.96 12.08 - - 0 - -2.60%
2012-06-29 0 0.077 0.077 0.078 0.070 0.077 360,000 25,406 0.0706 12.41 12.41 12.57 11.28 12.41 2,234 11.370 -1.28%
2012-06-28 0 0.078 0.070 0.078 - - 0 0 - 12.57 11.28 12.57 - - 0 - 0.00%
2012-06-27 0 0.078 0.071 0.078 0.070 0.078 994,000 69,732 0.0702 12.57 11.44 12.57 11.28 12.57 6,170 11.302 -2.50%
2012-06-26 0 0.080 0.075 0.080 - - 0 0 - 12.89 12.08 12.89 - - 0 - 0.00%
2012-06-25 0 0.080 0.075 0.080 0.070 0.080 732,000 52,640 0.0719 12.89 12.08 12.89 11.28 12.89 4,543 11.586 11.11%
2012-06-22 0 0.072 0.071 0.073 - - 20,000 1,480 0.0740 11.60 11.44 11.76 - - 124 11.922 0.00%
2012-06-21 0 0.072 0.072 0.075 0.072 0.072 500,000 36,000 0.0720 11.60 11.60 12.08 11.60 11.60 3,103 11.600 -4.00%
2012-06-20 0 0.075 0.075 0.081 0.070 0.075 264,000 19,560 0.0741 12.08 12.08 13.05 11.28 12.08 1,639 11.937 -8.54%
2012-06-19 0 0.082 0.073 0.082 - - 0 0 - 13.21 11.76 13.21 - - 0 - -2.38%
2012-06-18 0 0.084 0.070 0.084 0.085 0.085 2,000 170 0.0850 13.53 11.28 13.53 13.69 13.69 12 13.694 -1.18%
2012-06-15 0 0.085 0.075 0.085 - - 0 0 - 13.69 12.08 13.69 - - 0 - 0.00%
2012-06-14 0 0.085 0.080 0.085 0.085 0.085 4,000,000 340,000 0.0850 13.69 12.89 13.69 13.69 13.69 24,828 13.694 -3.41%
2012-06-13 0 0.088 0.073 0.088 - - 0 0 - 14.18 11.76 14.18 - - 0 - 0.00%
2012-06-12 0 0.088 0.075 0.088 - - 0 0 - 14.18 12.08 14.18 - - 0 - 0.00%
2012-06-11 0 0.088 0.076 0.088 0.087 0.088 1,500,000 130,700 0.0871 14.18 12.24 14.18 14.02 14.18 9,310 14.038 0.00%
2012-06-08 0 0.088 0.076 0.093 - - 0 0 - 14.18 12.24 14.98 - - 0 - 0.00%
2012-06-07 0 0.088 0.088 0.100 0.076 0.088 1,428,000 113,876 0.0797 14.18 14.18 16.11 12.24 14.18 8,863 12.848 -2.22%
2012-06-06 0 0.090 0.081 0.090 - - 0 0 - 14.50 13.05 14.50 - - 0 - 0.00%
2012-06-05 0 0.090 0.081 0.091 - - 0 0 - 14.50 13.05 14.66 - - 0 - 0.00%
2012-06-04 0 0.090 0.081 0.090 0.095 0.095 2,000 190 0.0950 14.50 13.05 14.50 15.31 15.31 12 15.306 -3.23%
2012-06-01 0 0.093 0.091 0.093 0.092 0.095 8,012,000 746,082 0.0931 14.98 14.66 14.98 14.82 15.31 49,730 15.003 3.33%
2012-05-31 0 0.090 0.085 0.090 0.090 0.097 728,000 67,058 0.0921 14.50 13.69 14.50 14.50 15.63 4,519 14.840 -9.09%
2012-05-30 0 0.099 0.094 0.099 0.095 0.103 68,584,000 6,851,900 0.0999 15.95 15.14 15.95 15.31 16.59 425,694 16.096 4.21%
2012-05-29 0 0.095 0.080 0.095 0.095 0.095 4,000 380 0.0950 15.31 12.89 15.31 15.31 15.31 25 15.306 0.00%
2012-05-28 0 0.095 0.094 0.096 0.095 0.100 1,100,000 109,500 0.0995 15.31 15.14 15.47 15.31 16.11 6,828 16.038 1.06%
2012-05-25 0 0.094 0.090 0.094 - - 0 0 - 15.14 14.50 15.14 - - 0 - -1.05%
2012-05-24 0 0.095 0.090 0.095 - - 0 0 - 15.31 14.50 15.31 - - 0 - -3.06%
2012-05-23 0 0.098 0.082 0.098 0.092 0.098 500,000 48,100 0.0962 15.79 13.21 15.79 14.82 15.79 3,103 15.499 8.89%
2012-05-22 0 0.090 0.086 0.092 0.090 0.094 3,650,000 329,100 0.0902 14.50 13.86 14.82 14.50 15.14 22,655 14.526 -4.26%
2012-05-21 0 0.094 0.081 0.094 - - 0 0 - 15.14 13.05 15.14 - - 0 - -1.05%
2012-05-18 0 0.095 0.084 0.097 0.075 0.098 52,000 4,892 0.0941 15.31 13.53 15.63 12.08 15.79 323 15.157 5.56%
2012-05-17 0 0.090 0.085 0.100 - - 0 0 - 14.50 13.69 16.11 - - 0 - 0.00%
2012-05-16 0 0.090 0.083 0.090 0.090 0.090 5,080,000 457,200 0.0900 14.50 13.37 14.50 14.50 14.50 31,531 14.500 -2.17%
2012-05-15 0 0.092 0.092 0.094 0.092 0.092 670,000 61,640 0.0920 14.82 14.82 15.14 14.82 14.82 4,159 14.822 -2.13%
2012-05-14 0 0.094 0.090 0.098 0.094 0.094 640,000 60,160 0.0940 15.14 14.50 15.79 15.14 15.14 3,972 15.144 -1.05%
2012-05-11 0 0.095 0.090 0.095 - - 0 0 - 15.31 14.50 15.31 - - 0 - 0.00%
2012-05-10 0 0.095 0.095 0.099 0.094 0.100 258,000 24,616 0.0954 15.31 15.31 15.95 15.14 16.11 1,601 15.372 -5.00%
2012-05-09 0 0.100 0.097 0.101 0.097 0.100 7,820,000 779,940 0.0997 16.11 15.63 16.27 15.63 16.11 48,538 16.069 3.09%
2012-05-08 0 0.097 0.090 0.097 0.093 0.098 740,000 71,350 0.0964 15.63 14.50 15.63 14.98 15.79 4,593 15.534 3.19%
2012-05-07 0 0.094 0.090 0.094 - - 0 0 - 15.14 14.50 15.14 - - 0 - -1.05%
2012-05-04 0 0.095 0.087 0.098 - - 0 0 - 15.31 14.02 15.79 - - 0 - 0.00%
2012-05-03 0 0.095 0.096 0.100 0.093 0.094 3,000,000 281,500 0.0938 15.31 15.47 16.11 14.98 15.14 18,621 15.118 2.15%
2012-05-02 0 0.093 0.090 0.093 0.085 0.093 1,718,000 153,808 0.0895 14.98 14.50 14.98 13.69 14.98 10,663 14.424 3.33%
2012-04-30 0 0.090 0.090 0.094 0.090 0.090 200,000 18,000 0.0900 14.50 14.50 15.14 14.50 14.50 1,241 14.500 0.00%
2012-04-27 0 0.090 0.086 0.090 - - 0 0 - 14.50 13.86 14.50 - - 0 - 0.00%
2012-04-26 0 0.090 0.086 0.090 0.085 0.100 3,226,000 284,350 0.0881 14.50 13.86 14.50 13.69 16.11 20,023 14.201 0.00%
2012-04-25 0 0.090 0.089 0.093 0.090 0.095 3,700,000 341,900 0.0924 14.50 14.34 14.98 14.50 15.31 22,966 14.888 -4.26%
2012-04-24 0 0.094 0.094 0.097 0.080 0.095 2,668,000 236,332 0.0886 15.14 15.14 15.63 12.89 15.31 16,560 14.271 -7.84%
2012-04-23 0 0.102 0.095 0.102 - - 0 0 - 16.43 15.31 16.43 - - 0 - -0.97%
2012-04-20 0 0.103 0.094 0.104 - - 0 0 - 16.59 15.14 16.76 - - 0 - 0.00%
2012-04-19 0 0.103 0.100 0.103 0.101 0.104 1,314,000 134,792 0.1026 16.59 16.11 16.59 16.27 16.76 8,156 16.527 1.98%
2012-04-18 0 0.101 0.101 0.102 0.100 0.101 2,590,000 261,500 0.1010 16.27 16.27 16.43 16.11 16.27 16,076 16.267 1.00%
2012-04-17 0 0.100 0.094 0.100 0.100 0.100 1,500,000 150,000 0.1000 16.11 15.14 16.11 16.11 16.11 9,310 16.111 -0.99%
2012-04-16 0 0.101 0.095 0.101 0.094 0.101 210,000 19,810 0.0943 16.27 15.31 16.27 15.14 16.27 1,303 15.198 -0.98%
2012-04-13 0 0.102 0.101 0.102 0.100 0.106 792,000 80,548 0.1017 16.43 16.27 16.43 16.11 17.08 4,916 16.385 -3.77%
2012-04-12 0 0.106 0.102 0.106 0.101 0.106 846,000 85,908 0.1015 17.08 16.43 17.08 16.27 17.08 5,251 16.360 2.91%
2012-04-11 0 0.103 0.103 0.108 0.103 0.110 1,696,000 177,920 0.1049 16.59 16.59 17.40 16.59 17.72 10,527 16.901 -10.43%
2012-04-10 0 0.115 0.110 0.115 0.107 0.117 404,000 43,938 0.1088 18.53 17.72 18.53 17.24 18.85 2,508 17.522 -6.50%
2012-04-05 0 0.123 0.109 0.123 0.123 0.123 10,000 1,230 0.1230 19.82 17.56 19.82 19.82 19.82 62 19.817 3.36%
2012-04-03 0 0.119 0.111 0.119 0.103 0.132 1,250,000 146,836 0.1175 19.17 17.88 19.17 16.59 21.27 7,759 18.926 -0.83%
2012-04-02 0 0.120 0.115 0.120 0.110 0.120 4,878,000 576,472 0.1182 19.33 18.53 19.33 17.72 19.33 30,277 19.040 -0.83%
2012-03-30 0 0.121 0.113 0.121 0.113 0.121 202,000 22,942 0.1136 19.49 18.21 19.49 18.21 19.49 1,254 18.298 -3.97%
2012-03-29 0 0.126 0.115 0.126 0.113 0.126 12,000 1,486 0.1238 20.30 18.53 20.30 18.21 20.30 74 19.951 2.44%
2012-03-28 0 0.123 0.115 0.123 0.115 0.125 1,708,000 207,384 0.1214 19.82 18.53 19.82 18.53 20.14 10,601 19.562 -1.60%
2012-03-27 0 0.125 0.123 0.125 0.125 0.125 42,000 5,250 0.1250 20.14 19.82 20.14 20.14 20.14 261 20.139 0.00%
2012-03-26 0 0.125 0.120 0.125 0.120 0.125 818,000 100,740 0.1232 20.14 19.33 20.14 19.33 20.14 5,077 19.841 -1.57%
2012-03-23 0 0.127 0.121 0.127 0.120 0.127 4,418,000 550,154 0.1245 20.46 19.49 20.46 19.33 20.46 27,422 20.062 1.60%
2012-03-22 0 0.125 0.120 0.125 0.118 0.125 186,000 22,004 0.1183 20.14 19.33 20.14 19.01 20.14 1,154 19.060 -2.34%
2012-03-21 0 0.128 0.118 0.128 0.120 0.128 1,592,000 191,356 0.1202 20.62 19.01 20.62 19.33 20.62 9,881 19.365 0.00%
2012-03-20 0 0.128 0.120 0.128 0.121 0.129 524,000 66,074 0.1261 20.62 19.33 20.62 19.49 20.78 3,252 20.315 -4.48%
2012-03-19 0 0.134 0.121 0.134 0.121 0.134 112,000 13,778 0.1230 21.59 19.49 21.59 19.49 21.59 695 19.820 0.00%
2012-03-16 0 0.134 0.130 0.134 - - 0 0 - 21.59 20.94 21.59 - - 0 - 0.00%
2012-03-15 0 0.134 0.123 0.134 0.134 0.134 1,032,000 138,288 0.1340 21.59 19.82 21.59 21.59 21.59 6,406 21.589 3.08%
2012-03-14 0 0.130 0.125 0.130 0.123 0.130 156,000 19,218 0.1232 20.94 20.14 20.94 19.82 20.94 968 19.848 1.56%
2012-03-13 0 0.128 0.128 0.133 0.128 0.134 626,000 81,328 0.1299 20.62 20.62 21.43 20.62 21.59 3,886 20.931 -5.19%
2012-03-12 0 0.135 0.128 0.140 0.127 0.135 908,000 116,166 0.1279 21.75 20.62 22.56 20.46 21.75 5,636 20.612 7.14%
2012-03-09 0 0.126 0.126 0.130 0.125 0.130 600,000 77,500 0.1292 20.30 20.30 20.94 20.14 20.94 3,724 20.810 -0.79%
2012-03-08 0 0.127 0.127 0.134 0.124 0.126 180,000 22,520 0.1251 20.46 20.46 21.59 19.98 20.30 1,117 20.157 2.42%
2012-03-07 0 0.124 0.124 0.130 0.120 0.124 1,048,000 125,960 0.1202 19.98 19.98 20.94 19.33 19.98 6,505 19.364 -4.62%
2012-03-06 0 0.130 0.130 0.137 0.130 0.130 300,000 39,000 0.1300 20.94 20.94 22.07 20.94 20.94 1,862 20.944 -7.14%
2012-03-05 0 0.140 0.140 0.145 0.132 0.145 10,958,000 1,512,378 0.1380 22.56 22.56 23.36 21.27 23.36 68,015 22.236 6.06%
2012-03-02 0 0.132 0.133 0.143 0.126 0.145 948,000 133,754 0.1411 21.27 21.43 23.04 20.30 23.36 5,884 22.731 1.54%
2012-03-01 0 0.130 0.127 0.138 0.128 0.130 380,000 49,000 0.1289 20.94 20.46 22.23 20.62 20.94 2,359 20.775 -0.76%
2012-02-29 0 0.131 0.131 0.132 0.120 0.130 880,000 110,900 0.1260 21.11 21.11 21.27 19.33 20.94 5,462 20.304 -0.76%
2012-02-28 0 0.132 0.133 0.135 0.131 0.135 1,102,000 146,626 0.1331 21.27 21.43 21.75 21.11 21.75 6,840 21.437 -2.22%
2012-02-27 0 0.135 0.135 0.140 0.133 0.140 1,898,000 255,698 0.1347 21.75 21.75 22.56 21.43 22.56 11,781 21.705 -3.57%
2012-02-24 0 0.140 0.138 0.140 0.135 0.140 7,656,000 1,051,224 0.1373 22.56 22.23 22.56 21.75 22.56 47,520 22.122 5.26%
2012-02-23 0 0.133 0.132 0.136 0.132 0.133 700,000 92,800 0.1326 21.43 21.27 21.91 21.27 21.43 4,345 21.359 -6.99%
2012-02-22 0 0.143 0.135 0.145 0.128 0.143 3,650,000 498,580 0.1366 23.04 21.75 23.36 20.62 23.04 22,655 22.007 5.93%
2012-02-21 0 0.135 0.130 0.135 0.133 0.135 398,000 53,232 0.1337 21.75 20.94 21.75 21.43 21.75 2,470 21.548 2.27%
2012-02-20 0 0.132 0.130 0.132 0.129 0.132 1,392,000 180,926 0.1300 21.27 20.94 21.27 20.78 21.27 8,640 20.941 -2.22%
2012-02-17 0 0.135 0.136 0.139 0.132 0.135 3,490,000 468,710 0.1343 21.75 21.91 22.39 21.27 21.75 21,662 21.637 2.27%
2012-02-16 0 0.132 0.129 0.132 - - 0 0 - 21.27 20.78 21.27 - - 0 - -0.75%
2012-02-15 0 0.133 0.133 0.134 0.122 0.126 672,000 82,152 0.1223 21.43 21.43 21.59 19.66 20.30 4,171 19.696 0.76%
2012-02-14 0 0.132 0.132 0.133 0.132 0.132 150,000 19,800 0.1320 21.27 21.27 21.43 21.27 21.27 931 21.267 3.12%
2012-02-13 0 0.128 0.130 0.133 0.128 0.128 25,300,000 3,288,400 0.1300 20.62 20.94 21.43 20.62 20.62 157,034 20.941 0.00%
2012-02-10 0 0.128 0.130 0.134 0.118 0.133 1,178,000 150,300 0.1276 20.62 20.94 21.59 19.01 21.43 7,312 20.556 0.00%
2012-02-09 0 0.128 0.128 0.134 0.128 0.128 100,000 12,800 0.1280 20.62 20.62 21.59 20.62 20.62 621 20.622 0.00%
2012-02-08 0 0.128 0.128 0.132 0.128 0.132 3,468,000 444,304 0.1281 20.62 20.62 21.27 20.62 21.27 21,526 20.641 -4.48%
2012-02-07 0 0.134 0.127 0.134 - - 0 0 - 21.59 20.46 21.59 - - 0 - -0.74%
2012-02-06 0 0.135 0.131 0.135 0.135 0.136 500,000 67,700 0.1354 21.75 21.11 21.75 21.75 21.91 3,103 21.814 0.00%
2012-02-03 0 0.135 0.132 0.135 0.135 0.135 100,000 13,500 0.1350 21.75 21.27 21.75 21.75 21.75 621 21.750 3.85%
2012-02-02 0 0.130 0.129 0.140 0.130 0.131 1,100,000 143,200 0.1302 20.94 20.78 22.56 20.94 21.11 6,828 20.974 0.00%
2012-02-01 0 0.130 0.130 0.133 0.130 0.132 218,000 28,740 0.1318 20.94 20.94 21.43 20.94 21.27 1,353 21.240 -2.26%
2012-01-31 0 0.133 0.130 0.133 0.130 0.133 998,000 130,046 0.1303 21.43 20.94 21.43 20.94 21.43 6,194 20.994 1.53%
2012-01-30 0 0.131 0.131 0.135 0.130 0.133 770,000 101,860 0.1323 21.11 21.11 21.75 20.94 21.43 4,779 21.313 0.00%
2012-01-27 0 0.131 0.131 0.135 0.130 0.130 40,000 5,200 0.1300 21.11 21.11 21.75 20.94 20.94 248 20.944 0.00%
2012-01-26 0 0.131 0.131 0.143 0.131 0.131 70,000 9,170 0.1310 21.11 21.11 23.04 21.11 21.11 434 21.106 0.00%
2012-01-20 0 0.131 0.131 0.139 0.131 0.136 1,634,000 218,814 0.1339 21.11 21.11 22.39 21.11 21.91 10,142 21.575 -2.24%
2012-01-19 0 0.134 0.134 0.140 0.130 0.134 900,000 117,920 0.1310 21.59 21.59 22.56 20.94 21.59 5,586 21.109 -1.47%
2012-01-18 0 0.136 0.136 0.138 0.133 0.136 1,584,000 212,422 0.1341 21.91 21.91 22.23 21.43 21.91 9,832 21.606 -1.45%
2012-01-17 0 0.138 0.134 0.138 0.134 0.139 1,080,000 147,990 0.1370 22.23 21.59 22.23 21.59 22.39 6,703 22.077 0.00%
2012-01-16 0 0.138 0.138 0.141 0.135 0.143 4,572,000 628,114 0.1374 22.23 22.23 22.72 21.75 23.04 28,378 22.134 -4.83%
2012-01-13 0 0.145 0.145 0.150 0.145 0.145 700,000 101,500 0.1450 23.36 23.36 24.17 23.36 23.36 4,345 23.361 -2.68%
2012-01-12 0 0.149 0.147 0.150 0.145 0.149 200,000 29,600 0.1480 24.01 23.68 24.17 23.36 24.01 1,241 23.844 2.76%
2012-01-11 0 0.145 0.145 0.149 0.143 0.145 570,000 81,850 0.1436 23.36 23.36 24.01 23.04 23.36 3,538 23.135 -1.36%
2012-01-10 0 0.147 0.143 0.149 0.143 0.155 2,948,000 437,428 0.1484 23.68 23.04 24.01 23.04 24.97 18,298 23.906 -2.00%
2012-01-09 0 0.150 0.135 0.150 0.150 0.150 200,000 30,000 0.1500 24.17 21.75 24.17 24.17 24.17 1,241 24.167 3.45%
2012-01-06 0 0.145 0.143 0.145 0.143 0.147 630,000 91,350 0.1450 23.36 23.04 23.36 23.04 23.68 3,910 23.361 -3.33%
2012-01-05 0 0.150 0.140 0.150 0.150 0.151 476,000 71,460 0.1501 24.17 22.56 24.17 24.17 24.33 2,954 24.187 2.04%
2012-01-04 0 0.147 0.147 0.150 0.146 0.150 872,000 129,580 0.1486 23.68 23.68 24.17 23.52 24.17 5,412 23.941 -5.77%
2012-01-03 0 0.156 0.150 0.157 0.149 0.168 2,420,000 380,030 0.1570 25.13 24.17 25.29 24.01 27.07 15,021 25.300 -6.59%
2011-12-30 0 0.167 0.165 0.167 0.157 0.168 7,390,000 1,205,088 0.1631 26.91 26.58 26.91 25.29 27.07 45,869 26.272 -0.60%
2011-12-29 0 0.168 0.168 0.171 0.156 0.168 3,790,000 620,466 0.1637 27.07 27.07 27.55 25.13 27.07 23,524 26.376 3.07%
2011-12-28 0 0.163 0.162 0.165 0.153 0.164 2,670,000 427,400 0.1601 26.26 26.10 26.58 24.65 26.42 16,572 25.790 1.88%
2011-12-23 0 0.160 0.157 0.160 0.151 0.160 3,102,000 484,020 0.1560 25.78 25.29 25.78 24.33 25.78 19,254 25.139 0.00%
2011-12-22 0 0.160 0.159 0.160 0.151 0.160 1,850,000 289,450 0.1565 25.78 25.62 25.78 24.33 25.78 11,483 25.207 0.00%
2011-12-21 0 0.160 0.155 0.160 0.155 0.165 2,772,000 443,016 0.1598 25.78 24.97 25.78 24.97 26.58 17,206 25.748 0.00%
2011-12-20 0 0.160 0.151 0.160 0.150 0.162 2,940,000 465,932 0.1585 25.78 24.33 25.78 24.17 26.10 18,248 25.533 -1.23%
2011-12-19 0 0.162 0.146 0.162 0.150 0.162 732,000 116,434 0.1591 26.10 23.52 26.10 24.17 26.10 4,543 25.627 0.00%
2011-12-16 0 0.162 0.155 0.162 0.150 0.162 13,692,000 2,096,254 0.1531 26.10 24.97 26.10 24.17 26.10 84,985 24.666 4.52%
2011-12-15 0 0.155 0.150 0.155 0.149 0.155 1,160,000 176,832 0.1524 24.97 24.17 24.97 24.01 24.97 7,200 24.560 0.00%
2011-12-14 0 0.155 0.145 0.155 0.140 0.155 6,724,000 996,282 0.1482 24.97 23.36 24.97 22.56 24.97 41,735 23.872 1.97%
2011-12-13 0 0.152 0.140 0.152 0.137 0.152 11,528,000 1,715,118 0.1488 24.49 22.56 24.49 22.07 24.49 71,553 23.970 0.00%
2011-12-12 0 0.152 0.139 0.152 0.136 0.155 1,874,000 278,962 0.1489 24.49 22.39 24.49 21.91 24.97 11,632 23.983 1.33%
2011-12-09 0 0.150 0.141 0.150 0.140 0.150 290,000 43,100 0.1486 24.17 22.72 24.17 22.56 24.17 1,800 23.944 -2.60%
2011-12-08 0 0.154 0.150 0.154 0.149 0.154 652,000 98,398 0.1509 24.81 24.17 24.81 24.01 24.81 4,047 24.314 0.00%
2011-12-07 0 0.154 0.148 0.154 0.145 0.155 3,630,000 553,608 0.1525 24.81 23.84 24.81 23.36 24.97 22,531 24.571 2.67%
2011-12-06 0 0.150 0.145 0.150 0.150 0.150 40,000 6,000 0.1500 24.17 23.36 24.17 24.17 24.17 248 24.167 -1.96%
2011-12-05 0 0.153 0.153 0.154 0.145 0.153 2,416,000 359,536 0.1488 24.65 24.65 24.81 23.36 24.65 14,996 23.976 2.00%
2011-12-02 0 0.150 0.149 0.150 0.129 0.150 7,104,000 1,029,930 0.1450 24.17 24.01 24.17 20.78 24.17 44,094 23.358 4.17%
2011-12-01 0 0.144 0.144 0.148 0.121 0.144 5,918,000 812,924 0.1374 23.20 23.20 23.84 19.49 23.20 36,732 22.131 6.67%
2011-11-30 0 0.135 0.135 0.142 0.120 0.135 2,354,000 295,270 0.1254 21.75 21.75 22.88 19.33 21.75 14,611 20.209 8.00%
2011-11-29 0 0.125 0.123 0.134 0.125 0.125 220,000 27,500 0.1250 20.14 19.82 21.59 20.14 20.14 1,366 20.139 0.00%
2011-11-28 0 0.125 0.119 0.125 0.126 0.126 20,000 2,520 0.1260 20.14 19.17 20.14 20.30 20.30 124 20.300 0.00%
2011-11-25 0 0.125 0.122 0.135 0.122 0.137 1,750,000 235,800 0.1347 20.14 19.66 21.75 19.66 22.07 10,862 21.709 -3.85%
2011-11-24 0 0.130 0.121 0.135 0.121 0.134 2,196,000 284,296 0.1295 20.94 19.49 21.75 19.49 21.59 13,630 20.858 1.56%
2011-11-23 0 0.128 0.120 0.128 0.129 0.130 1,100,000 142,500 0.1295 20.62 19.33 20.62 20.78 20.94 6,828 20.871 -1.54%
2011-11-22 0 0.130 0.130 0.137 0.130 0.131 680,000 88,440 0.1301 20.94 20.94 22.07 20.94 21.11 4,221 20.954 -2.99%
2011-11-21 0 0.134 0.120 0.135 0.134 0.135 40,000 5,380 0.1345 21.59 19.33 21.75 21.59 21.75 248 21.669 -1.47%
2011-11-18 0 0.136 0.130 0.136 0.130 0.136 894,000 116,232 0.1300 21.91 20.94 21.91 20.94 21.91 5,549 20.947 0.74%
2011-11-17 0 0.135 0.135 0.137 0.135 0.137 19,104,000 2,615,240 0.1369 21.75 21.75 22.07 21.75 22.07 118,577 22.055 -2.17%
2011-11-16 0 0.138 0.133 0.140 0.133 0.140 18,998,000 2,603,016 0.1370 22.23 21.43 22.56 21.43 22.56 117,919 22.075 -1.43%
2011-11-15 0 0.140 0.140 0.141 0.137 0.140 15,236,000 2,087,486 0.1370 22.56 22.56 22.72 22.07 22.56 94,568 22.074 -0.71%
2011-11-14 0 0.141 0.141 0.142 0.137 0.143 16,610,000 2,278,620 0.1372 22.72 22.72 22.88 22.07 23.04 103,097 22.102 2.92%
2011-11-11 0 0.137 0.130 0.138 0.130 0.139 10,478,000 1,435,500 0.1370 22.07 20.94 22.23 20.94 22.39 65,036 22.072 0.74%
2011-11-10 0 0.136 0.132 0.136 0.131 0.142 1,748,000 235,616 0.1348 21.91 21.27 21.91 21.11 22.88 10,850 21.716 -6.21%
2011-11-09 0 0.145 0.144 0.145 0.139 0.150 4,308,000 621,550 0.1443 23.36 23.20 23.36 22.39 24.17 26,739 23.245 -2.03%
2011-11-08 0 0.148 0.146 0.148 0.145 0.149 1,184,000 173,850 0.1468 23.84 23.52 23.84 23.36 24.01 7,349 23.656 0.68%
2011-11-07 0 0.147 0.147 0.148 0.145 0.150 1,288,000 189,294 0.1470 23.68 23.68 23.84 23.36 24.17 7,994 23.678 0.00%
2011-11-04 0 0.147 0.140 0.147 0.140 0.151 23,054,000 3,352,886 0.1454 23.68 22.56 23.68 22.56 24.33 143,094 23.431 -2.00%
2011-11-03 0 0.150 0.148 0.150 0.145 0.150 10,170,000 1,475,210 0.1451 24.17 23.84 24.17 23.36 24.17 63,124 23.370 0.00%
2011-11-02 0 0.150 0.149 0.150 0.143 0.153 13,294,000 1,966,626 0.1479 24.17 24.01 24.17 23.04 24.65 82,514 23.834 -1.96%
2011-11-01 0 0.153 0.150 0.153 0.150 0.162 12,388,000 1,897,494 0.1532 24.65 24.17 24.65 24.17 26.10 76,891 24.678 -7.27%
2011-10-31 0 0.165 0.162 0.165 0.154 0.165 6,128,000 944,562 0.1541 26.58 26.10 26.58 24.81 26.58 38,036 24.833 0.61%
2011-10-28 0 0.164 0.158 0.165 0.133 0.165 11,512,000 1,696,450 0.1474 26.42 25.46 26.58 21.43 26.58 71,454 23.742 19.71%
2011-10-27 0 0.137 0.135 0.138 0.130 0.140 5,886,000 796,902 0.1354 22.07 21.75 22.23 20.94 22.56 36,534 21.813 11.38%
2011-10-26 0 0.123 0.123 0.127 0.121 0.129 1,342,000 170,450 0.1270 19.82 19.82 20.46 19.49 20.78 8,330 20.463 -5.38%
2011-10-25 0 0.130 0.125 0.131 0.121 0.133 508,000 65,542 0.1290 20.94 20.14 21.11 19.49 21.43 3,153 20.787 -0.76%
2011-10-24 0 0.131 0.130 0.132 0.125 0.133 4,500,000 590,242 0.1312 21.11 20.94 21.27 20.14 21.43 27,931 21.132 2.34%
2011-10-21 0 0.128 0.119 0.128 - - 0 0 - 20.62 19.17 20.62 - - 0 - -0.78%
2011-10-20 0 0.129 0.129 0.130 0.120 0.120 242,000 29,040 0.1200 20.78 20.78 20.94 19.33 19.33 1,502 19.333 8.40%
2011-10-19 0 0.119 0.119 0.129 0.115 0.130 2,604,000 320,046 0.1229 19.17 19.17 20.78 18.53 20.94 16,163 19.801 -8.46%
2011-10-18 0 0.130 0.120 0.130 0.120 0.130 802,000 104,240 0.1300 20.94 19.33 20.94 19.33 20.94 4,978 20.940 0.00%
2011-10-17 0 0.130 0.125 0.130 0.125 0.134 1,528,000 196,354 0.1285 20.94 20.14 20.94 20.14 21.59 9,484 20.703 4.00%
2011-10-14 0 0.125 0.121 0.126 0.117 0.133 1,430,000 176,262 0.1233 20.14 19.49 20.30 18.85 21.43 8,876 19.859 -6.02%
2011-10-13 0 0.133 0.130 0.133 0.127 0.145 11,744,000 1,530,216 0.1303 21.43 20.94 21.43 20.46 23.36 72,894 20.992 1.53%
2011-10-12 0 0.131 0.126 0.131 - - 0 0 - 21.11 20.30 21.11 - - 0 - -2.24%
2011-10-11 0 0.134 0.121 0.134 0.120 0.157 6,458,000 910,224 0.1409 21.59 19.49 21.59 19.33 25.29 40,084 22.708 10.74%
2011-10-10 0 0.121 0.114 0.121 0.109 0.122 4,196,000 505,268 0.1204 19.49 18.37 19.49 17.56 19.66 26,044 19.400 -1.63%
2011-10-07 0 0.123 0.117 0.123 0.116 0.126 5,560,000 692,552 0.1246 19.82 18.85 19.82 18.69 20.30 34,510 20.068 1.65%
2011-10-06 0 0.121 0.108 0.122 0.107 0.124 2,598,000 305,840 0.1177 19.49 17.40 19.66 17.24 19.98 16,126 18.966 -0.82%
2011-10-04 0 0.122 0.115 0.122 0.119 0.128 1,090,000 136,942 0.1256 19.66 18.53 19.66 19.17 20.62 6,766 20.241 -1.61%
2011-10-03 0 0.124 0.115 0.124 0.108 0.130 3,120,000 383,698 0.1230 19.98 18.53 19.98 17.40 20.94 19,366 19.813 -6.06%
2011-09-30 0 0.132 0.123 0.132 0.132 0.133 154,000 20,478 0.1330 21.27 19.82 21.27 21.27 21.43 956 21.424 -0.75%
2011-09-28 0 0.133 0.125 0.133 - - 0 0 - 21.43 20.14 21.43 - - 0 - -0.75%
2011-09-27 0 0.134 0.127 0.134 0.127 0.135 4,258,000 548,820 0.1289 21.59 20.46 21.59 20.46 21.75 26,429 20.766 5.51%
2011-09-26 0 0.127 0.124 0.127 0.123 0.143 10,378,000 1,371,278 0.1321 20.46 19.98 20.46 19.82 23.04 64,415 21.288 -11.19%
2011-09-23 0 0.143 0.135 0.143 0.135 0.147 8,120,000 1,135,310 0.1398 23.04 21.75 23.04 21.75 23.68 50,400 22.526 -4.03%
2011-09-22 0 0.149 0.140 0.149 0.135 0.150 10,210,000 1,492,504 0.1462 24.01 22.56 24.01 21.75 24.17 63,372 23.551 -2.61%
2011-09-21 0 0.153 0.153 0.154 0.147 0.158 3,726,000 566,082 0.1519 24.65 24.65 24.81 23.68 25.46 23,127 24.477 2.68%
2011-09-20 0 0.149 0.147 0.154 0.147 0.162 6,858,000 1,070,400 0.1561 24.01 23.68 24.81 23.68 26.10 42,567 25.146 -9.70%
2011-09-19 0 0.165 0.155 0.165 0.154 0.179 10,214,000 1,729,878 0.1694 26.58 24.97 26.58 24.81 28.84 63,397 27.286 -10.81%
2011-09-16 0 0.185 0.183 0.185 0.185 0.190 812,000 152,548 0.1879 29.81 29.48 29.81 29.81 30.61 5,040 30.267 -1.07%
2011-09-15 0 0.187 0.183 0.187 0.183 0.191 1,232,000 230,596 0.1872 30.13 29.48 30.13 29.48 30.77 7,647 30.156 0.00%
2011-09-14 0 0.187 0.182 0.187 0.180 0.199 5,750,000 1,064,960 0.1852 30.13 29.32 30.13 29.00 32.06 35,690 29.839 -1.58%
2011-09-12 0 0.190 0.190 0.196 0.180 0.199 1,630,000 314,256 0.1928 30.61 30.61 31.58 29.00 32.06 10,117 31.061 -2.56%
2011-09-09 0 0.195 0.193 0.199 0.195 0.202 11,668,000 2,336,830 0.2003 31.42 31.09 32.06 31.42 32.54 72,422 32.267 -2.50%
2011-09-08 0 0.200 0.199 0.200 0.198 0.200 16,456,000 3,279,896 0.1993 32.22 32.06 32.22 31.90 32.22 102,141 32.112 -0.50%
2011-09-07 0 0.201 0.200 0.201 0.198 0.201 7,790,000 1,554,914 0.1996 32.38 32.22 32.38 31.90 32.38 48,352 32.158 0.50%
2011-09-06 0 0.200 0.198 0.199 0.195 0.202 13,172,000 2,635,968 0.2001 32.22 31.90 32.06 31.42 32.54 81,757 32.241 -1.48%
2011-09-05 0 0.203 0.198 0.203 0.198 0.203 3,722,000 744,432 0.2000 32.71 31.90 32.71 31.90 32.71 23,102 32.224 0.00%
2011-09-02 0 0.203 0.201 0.203 0.199 0.203 9,332,000 1,875,368 0.2010 32.71 32.38 32.71 32.06 32.71 57,923 32.377 0.00%
2011-09-01 0 0.203 0.201 0.204 0.200 0.205 16,090,000 3,263,554 0.2028 32.71 32.38 32.87 32.22 33.03 99,869 32.678 0.50%
2011-08-31 0 0.202 0.200 0.202 0.199 0.207 15,318,000 3,117,604 0.2035 32.54 32.22 32.54 32.06 33.35 95,077 32.790 0.50%
2011-08-30 0 0.201 0.200 0.201 0.198 0.208 12,214,000 2,500,724 0.2047 32.38 32.22 32.38 31.90 33.51 75,811 32.986 0.50%
2011-08-29 0 0.200 0.199 0.201 0.198 0.206 8,892,000 1,792,668 0.2016 32.22 32.06 32.38 31.90 33.19 55,192 32.481 0.00%
2011-08-26 0 0.200 0.195 0.200 0.195 0.203 8,114,000 1,628,948 0.2008 32.22 31.42 32.22 31.42 32.71 50,363 32.344 -1.48%
2011-08-25 0 0.203 0.195 0.203 0.195 0.205 13,896,000 2,801,430 0.2016 32.71 31.42 32.71 31.42 33.03 86,251 32.480 -0.98%
2011-08-24 0 0.205 0.200 0.205 0.200 0.206 13,716,000 2,794,992 0.2038 33.03 32.22 33.03 32.22 33.19 85,134 32.831 0.99%
2011-08-23 0 0.203 0.203 0.205 0.200 0.208 7,332,000 1,501,312 0.2048 32.71 32.71 33.03 32.22 33.51 45,509 32.989 -0.98%
2011-08-22 0 0.205 0.200 0.205 0.200 0.208 5,728,000 1,171,760 0.2046 33.03 32.22 33.03 32.22 33.51 35,553 32.958 0.00%
2011-08-19 0 0.205 0.200 0.205 0.200 0.208 6,208,000 1,260,494 0.2030 33.03 32.22 33.03 32.22 33.51 38,532 32.713 -3.76%
2011-08-18 0 0.213 0.212 0.213 0.213 0.219 9,758,000 2,113,484 0.2166 34.32 34.16 34.32 34.32 35.28 60,567 34.895 -1.84%
2011-08-17 0 0.217 0.213 0.217 0.213 0.218 16,382,000 3,498,404 0.2136 34.96 34.32 34.96 34.32 35.12 101,681 34.406 0.46%
2011-08-16 0 0.216 0.214 0.216 0.213 0.225 16,622,000 3,666,026 0.2206 34.80 34.48 34.80 34.32 36.25 103,171 35.533 -2.26%
2011-08-15 0 0.221 0.217 0.221 0.213 0.223 12,370,000 2,703,142 0.2185 35.61 34.96 35.61 34.32 35.93 76,779 35.207 0.45%
2011-08-12 0 0.220 0.217 0.220 0.215 0.226 16,100,000 3,590,040 0.2230 35.44 34.96 35.44 34.64 36.41 99,931 35.925 0.00%
2011-08-11 0 0.220 0.216 0.220 0.211 0.225 16,462,000 3,650,534 0.2218 35.44 34.80 35.44 33.99 36.25 102,178 35.727 0.00%
2011-08-10 0 0.220 0.216 0.220 0.216 0.239 25,750,000 5,815,574 0.2258 35.44 34.80 35.44 34.80 38.51 159,828 36.387 1.85%
2011-08-09 0 0.216 0.211 0.220 0.202 0.225 10,058,000 2,170,966 0.2158 34.80 33.99 35.44 32.54 36.25 62,429 34.775 -4.42%
2011-08-08 0 0.226 0.221 0.228 0.211 0.240 29,030,000 6,596,962 0.2272 36.41 35.61 36.73 33.99 38.67 180,186 36.612 -5.83%
2011-08-05 0 0.240 0.239 0.240 0.232 0.245 15,036,000 3,626,794 0.2412 38.67 38.51 38.67 37.38 39.47 93,327 38.861 -5.88%
2011-08-04 0 0.255 0.250 0.255 0.242 0.255 25,318,000 6,274,426 0.2478 41.08 40.28 41.08 38.99 41.08 157,146 39.927 2.00%
2011-08-03 0 0.250 0.249 0.250 0.239 0.255 37,336,000 9,251,784 0.2478 40.28 40.12 40.28 38.51 41.08 231,741 39.923 -1.96%
2011-08-02 0 0.255 0.250 0.255 0.220 0.255 68,544,000 16,359,814 0.2387 41.08 40.28 41.08 35.44 41.08 425,446 38.453 27.50%
2011-08-01 1 - - - - - 0 0 - 32.22 - - - - 0 - 0.00%
2011-07-29 1 - - - - - 0 0 - 32.22 - - - - 0 - 0.00%
2011-07-28 0 0.200 0.201 0.202 0.199 0.207 7,042,000 1,418,232 0.2014 32.22 32.38 32.54 32.06 33.35 43,709 32.447 -2.91%
2011-07-27 0 0.206 0.205 0.206 0.199 0.208 7,288,000 1,481,358 0.2033 33.19 33.03 33.19 32.06 33.51 45,236 32.747 0.98%
2011-07-26 0 0.204 0.201 0.204 0.200 0.210 3,902,000 797,970 0.2045 32.87 32.38 32.87 32.22 33.83 24,219 32.948 -2.86%
2011-07-25 0 0.210 0.206 0.210 0.206 0.213 5,170,000 1,084,496 0.2098 33.83 33.19 33.83 33.19 34.32 32,090 33.796 0.00%
2011-07-22 0 0.210 0.209 0.211 0.202 0.215 12,576,000 2,584,236 0.2055 33.83 33.67 33.99 32.54 34.64 78,058 33.107 -2.78%
2011-07-21 0 0.216 0.213 0.216 0.213 0.216 1,790,000 383,718 0.2144 34.80 34.32 34.80 34.32 34.80 11,110 34.537 -1.37%
2011-07-20 0 0.219 0.215 0.219 0.218 0.226 5,248,000 1,166,946 0.2224 35.28 34.64 35.28 35.12 36.41 32,574 35.825 -2.23%
2011-07-19 0 0.224 0.221 0.224 0.221 0.228 2,766,000 623,322 0.2254 36.09 35.61 36.09 35.61 36.73 17,168 36.307 -3.03%
2011-07-18 0 0.231 0.226 0.231 0.224 0.232 15,904,000 3,647,872 0.2294 37.22 36.41 37.22 36.09 37.38 98,714 36.954 4.05%
2011-07-15 0 0.222 0.220 0.222 0.218 0.226 6,622,000 1,458,812 0.2203 35.77 35.44 35.77 35.12 36.41 41,102 35.492 0.91%
2011-07-14 0 0.220 0.219 0.220 0.219 0.227 5,584,000 1,233,362 0.2209 35.44 35.28 35.44 35.28 36.57 34,659 35.585 -1.35%
2011-07-13 0 0.223 0.220 0.223 0.214 0.227 10,916,000 2,400,858 0.2199 35.93 35.44 35.93 34.48 36.57 67,754 35.435 0.90%
2011-07-12 0 0.221 0.220 0.221 0.215 0.228 38,906,000 8,476,586 0.2179 35.61 35.44 35.61 34.64 36.73 241,486 35.102 -3.49%
2011-07-11 0 0.229 0.223 0.229 0.223 0.238 10,830,000 2,482,164 0.2292 36.89 35.93 36.89 35.93 38.34 67,221 36.926 -2.55%
2011-07-08 0 0.235 0.235 0.239 0.235 0.242 24,662,000 5,895,964 0.2391 37.86 37.86 38.51 37.86 38.99 153,074 38.517 -1.67%
2011-07-07 0 0.239 0.237 0.239 0.235 0.245 19,610,000 4,717,478 0.2406 38.51 38.18 38.51 37.86 39.47 121,717 38.758 -0.83%
2011-07-06 0 0.241 0.241 0.243 0.227 0.245 24,878,000 5,932,646 0.2385 38.83 38.83 39.15 36.57 39.47 154,415 38.420 4.78%
2011-07-05 0 0.230 0.229 0.230 0.228 0.235 14,466,000 3,360,852 0.2323 37.06 36.89 37.06 36.73 37.86 89,789 37.431 -2.13%
2011-07-04 0 0.235 0.232 0.234 0.210 0.235 34,042,000 7,525,498 0.2211 37.86 37.38 37.70 33.83 37.86 211,295 35.616 12.98%
2011-06-30 0 0.208 0.208 0.212 0.208 0.218 2,030,000 429,508 0.2116 33.51 33.51 34.16 33.51 35.12 12,600 34.088 -4.59%
2011-06-29 0 0.218 0.210 0.219 0.205 0.222 25,900,000 5,632,548 0.2175 35.12 33.83 35.28 33.03 35.77 160,759 35.037 -0.46%
2011-06-28 0 0.219 0.214 0.219 0.213 0.229 17,560,000 3,924,322 0.2235 35.28 34.48 35.28 34.32 36.89 108,993 36.005 -3.95%
2011-06-27 0 0.228 0.216 0.228 0.216 0.230 9,966,000 2,234,354 0.2242 36.73 34.80 36.73 34.80 37.06 61,858 36.121 0.00%
2011-06-24 0 0.228 0.221 0.228 0.219 0.229 5,322,000 1,192,490 0.2241 36.73 35.61 36.73 35.28 36.89 33,033 36.100 -0.87%
2011-06-23 0 0.230 0.218 0.230 0.215 0.232 4,046,000 915,548 0.2263 37.06 35.12 37.06 34.64 37.38 25,113 36.457 0.44%
2011-06-22 0 0.229 0.222 0.229 0.214 0.238 5,256,000 1,201,712 0.2286 36.89 35.77 36.89 34.48 38.34 32,623 36.836 4.09%
2011-06-21 0 0.220 0.210 0.220 0.210 0.240 11,224,000 2,569,660 0.2289 35.44 33.83 35.44 33.83 38.67 69,666 36.885 -2.65%
2011-06-20 0 0.226 0.225 0.226 0.223 0.244 11,406,000 2,660,194 0.2332 36.41 36.25 36.41 35.93 39.31 70,796 37.576 -7.38%
2011-06-17 0 0.244 0.237 0.244 0.237 0.249 22,106,000 5,410,522 0.2448 39.31 38.18 39.31 38.18 40.12 137,210 39.433 -2.40%
2011-06-16 0 0.250 0.245 0.250 0.245 0.255 17,540,000 4,377,556 0.2496 40.28 39.47 40.28 39.47 41.08 108,869 40.209 0.00%
2011-06-15 0 0.250 0.250 0.255 0.248 0.270 21,752,000 5,641,598 0.2594 40.28 40.28 41.08 39.96 43.50 135,012 41.786 -5.66%
2011-06-14 0 0.265 0.260 0.265 0.255 0.265 35,670,000 9,275,590 0.2600 42.69 41.89 42.69 41.08 42.69 221,400 41.895 1.92%
2011-06-13 0 0.260 0.255 0.270 0.255 0.270 11,126,000 2,903,240 0.2609 41.89 41.08 43.50 41.08 43.50 69,058 42.041 0.00%
2011-06-10 0 0.260 0.255 0.260 0.255 0.270 23,930,000 6,334,220 0.2647 41.89 41.08 41.89 41.08 43.50 148,531 42.646 0.00%
2011-06-09 0 0.260 0.255 0.260 0.255 0.270 7,934,000 2,039,760 0.2571 41.89 41.08 41.89 41.08 43.50 49,246 41.420 -3.70%
2011-06-08 0 0.270 0.265 0.270 0.265 0.285 22,466,000 6,227,830 0.2772 43.50 42.69 43.50 42.69 45.92 139,444 44.662 -5.26%
2011-06-07 0 0.285 0.280 0.285 0.285 0.290 5,814,000 1,667,060 0.2867 45.92 45.11 45.92 45.92 46.72 36,087 46.196 -1.72%
2011-06-03 0 0.290 0.285 0.290 0.285 0.300 20,442,000 5,962,550 0.2917 46.72 45.92 46.72 45.92 48.33 126,881 46.993 0.00%
2011-06-02 0 0.290 0.285 0.290 0.280 0.290 15,456,000 4,408,230 0.2852 46.72 45.92 46.72 45.11 46.72 95,934 45.951 0.00%
2011-06-01 0 0.290 0.285 0.290 0.290 0.300 10,246,000 3,019,370 0.2947 46.72 45.92 46.72 46.72 48.33 63,596 47.477 -1.69%
2011-05-31 0 0.295 0.290 0.295 0.290 0.300 26,628,000 7,884,780 0.2961 47.53 46.72 47.53 46.72 48.33 165,277 47.706 -1.67%
2011-05-30 0 0.300 0.290 0.300 0.290 0.305 18,714,000 5,589,070 0.2987 48.33 46.72 48.33 46.72 49.14 116,156 48.117 1.69%
2011-05-27 0 0.295 0.290 0.295 0.290 0.305 24,278,000 7,189,380 0.2961 47.53 46.72 47.53 46.72 49.14 150,691 47.709 -3.28%
2011-05-26 0 0.305 0.300 0.305 0.295 0.305 23,878,000 7,244,490 0.3034 49.14 48.33 49.14 47.53 49.14 148,208 48.880 1.67%
2011-05-25 0 0.300 0.295 0.300 0.295 0.310 24,246,000 7,292,180 0.3008 48.33 47.53 48.33 47.53 49.94 150,492 48.455 -4.76%
2011-05-24 0 0.315 0.305 0.315 0.305 0.315 21,228,000 6,597,860 0.3108 50.75 49.14 50.75 49.14 50.75 131,760 50.075 0.00%
2011-05-23 0 0.315 0.310 0.315 0.300 0.325 44,300,000 13,780,130 0.3111 50.75 49.94 50.75 48.33 52.36 274,966 50.116 3.28%
2011-05-20 0 0.305 0.300 0.305 0.300 0.310 17,386,000 5,290,560 0.3043 49.14 48.33 49.14 48.33 49.94 107,913 49.026 -1.61%
2011-05-19 0 0.310 0.305 0.310 0.305 0.320 23,602,000 7,273,150 0.3082 49.94 49.14 49.94 49.14 51.56 146,495 49.648 1.64%
2011-05-18 0 0.305 0.300 0.305 0.280 0.315 49,020,000 14,656,230 0.2990 49.14 48.33 49.14 45.11 50.75 304,262 48.170 7.02%
2011-05-17 0 0.285 0.280 0.285 0.270 0.285 23,852,000 6,562,980 0.2752 45.92 45.11 45.92 43.50 45.92 148,047 44.330 3.64%
2011-05-16 0 0.275 0.270 0.275 0.265 0.275 14,692,000 3,967,880 0.2701 44.31 43.50 44.31 42.69 44.31 91,192 43.511 0.00%
2011-05-13 0 0.275 0.270 0.275 0.265 0.280 27,200,000 7,451,010 0.2739 44.31 43.50 44.31 42.69 45.11 168,828 44.134 0.00%
2011-05-12 0 0.275 0.270 0.275 0.270 0.275 23,390,000 6,341,440 0.2711 44.31 43.50 44.31 43.50 44.31 145,179 43.680 0.00%
2011-05-11 0 0.275 0.270 0.275 0.270 0.280 23,748,000 6,530,970 0.2750 44.31 43.50 44.31 43.50 45.11 147,401 44.307 -1.79%
2011-05-09 0 0.280 0.275 0.280 0.275 0.285 9,086,000 2,508,180 0.2760 45.11 44.31 45.11 44.31 45.92 56,396 44.475 0.00%
2011-05-06 0 0.280 0.275 0.280 0.270 0.280 10,638,000 2,916,350 0.2741 45.11 44.31 45.11 43.50 45.11 66,029 44.168 1.82%
2011-05-05 0 0.275 0.265 0.275 0.270 0.280 11,186,000 3,062,680 0.2738 44.31 42.69 44.31 43.50 45.11 69,430 44.112 0.00%
2011-05-04 0 0.275 0.270 0.275 0.270 0.280 9,546,000 2,597,700 0.2721 44.31 43.50 44.31 43.50 45.11 59,251 43.842 0.00%
2011-05-03 0 0.275 0.270 0.275 0.270 0.280 8,386,000 2,296,760 0.2739 44.31 43.50 44.31 43.50 45.11 52,051 44.125 -3.51%
2011-04-29 0 0.285 0.280 0.285 0.275 0.285 7,568,000 2,129,520 0.2814 45.92 45.11 45.92 44.31 45.92 46,974 45.334 1.79%
2011-04-28 0 0.280 0.275 0.280 0.275 0.285 11,468,000 3,227,930 0.2815 45.11 44.31 45.11 44.31 45.92 71,181 45.348 -1.75%
2011-04-27 0 0.285 0.275 0.285 0.275 0.290 11,984,000 3,369,220 0.2811 45.92 44.31 45.92 44.31 46.72 74,383 45.295 1.79%
2011-04-26 0 0.280 0.270 0.280 0.265 0.280 15,654,000 4,256,750 0.2719 45.11 43.50 45.11 42.69 45.11 97,163 43.811 5.66%
2011-04-21 0 0.265 0.260 0.265 0.260 0.270 11,736,000 3,088,800 0.2632 42.69 41.89 42.69 41.89 43.50 72,844 42.403 1.92%
2011-04-20 0 0.260 0.255 0.260 0.250 0.275 18,018,000 4,707,130 0.2612 41.89 41.08 41.89 40.28 44.31 111,836 42.090 -3.70%
2011-04-19 0 0.270 0.260 0.270 0.260 0.270 7,146,000 1,890,560 0.2646 43.50 41.89 43.50 41.89 43.50 44,354 42.624 0.00%
2011-04-18 0 0.270 0.265 0.270 0.260 0.280 18,526,000 5,015,500 0.2707 43.50 42.69 43.50 41.89 45.11 114,989 43.617 -3.57%
2011-04-15 0 0.280 0.275 0.280 0.270 0.290 14,467,000 4,038,040 0.2791 45.11 44.31 45.11 43.50 46.72 89,795 44.969 -3.45%
2011-04-14 0 0.290 0.285 0.290 0.285 0.295 15,474,000 4,460,870 0.2883 46.72 45.92 46.72 45.92 47.53 96,046 46.445 0.00%
2011-04-13 0 0.290 0.285 0.290 0.280 0.290 7,784,000 2,200,460 0.2827 46.72 45.92 46.72 45.11 46.72 48,314 45.545 1.75%
2011-04-12 0 0.285 0.280 0.285 0.275 0.295 9,328,000 2,631,600 0.2821 45.92 45.11 45.92 44.31 47.53 57,898 45.452 0.00%
2011-04-11 0 0.285 0.285 0.290 0.285 0.305 14,680,000 4,320,010 0.2943 45.92 45.92 46.72 45.92 49.14 91,117 47.412 -6.56%
2011-04-08 0 0.305 0.300 0.305 0.290 0.305 18,872,000 5,603,080 0.2969 49.14 48.33 49.14 46.72 49.14 117,137 47.834 1.67%
2011-04-07 0 0.300 0.300 0.305 0.260 0.315 79,552,000 23,399,450 0.2941 48.33 48.33 49.14 41.89 50.75 493,771 47.389 9.09%
2011-04-06 0 0.275 0.275 0.280 0.255 0.345 117,724,000 32,940,520 0.2798 44.31 44.31 45.11 41.08 55.58 730,701 45.081 -21.43%
2011-04-04 0 0.350 0.340 0.350 0.330 0.400 94,266,000 33,758,320 0.3581 56.39 54.78 56.39 53.17 64.44 585,099 57.697 -11.39%
2011-04-01 0 0.395 0.395 0.400 0.375 0.500 161,176,000 65,359,810 0.4055 63.64 63.64 64.44 60.42 80.56 1,000,403 65.333 2.60%
2011-03-31 1 - - - - - 0 0 - 62.03 - - - - 0 - 0.00%
2011-03-30 1 - - - - - 0 0 - 62.03 - - - - 0 - 0.00%
2011-03-29 1 - - - - - 0 0 - 62.03 - - - - 0 - 0.00%
2011-03-28 1 - - - - - 0 0 - 62.03 - - - - 0 - 0.00%
2011-03-25 1 - - - - - 0 0 - 62.03 - - - - 0 - 0.00%
2011-03-24 1 - - - - - 0 0 - 62.03 - - - - 0 - 0.00%
2011-03-23 1 - - - - - 0 0 - 62.03 - - - - 0 - 0.00%
2011-03-22 0 0.385 0.380 0.385 0.375 0.390 28,320,000 10,839,610 0.3828 62.03 61.22 62.03 60.42 62.83 175,779 61.666 0.00%
2011-03-21 0 0.385 0.380 0.385 0.365 0.385 40,814,000 15,374,360 0.3767 62.03 61.22 62.03 58.81 62.03 253,328 60.689 5.48%
2011-03-18 0 0.365 0.360 0.365 0.355 0.370 17,704,000 6,398,060 0.3614 58.81 58.00 58.81 57.19 59.61 109,887 58.224 2.82%
2011-03-17 0 0.355 0.350 0.355 0.350 0.375 25,670,000 9,181,280 0.3577 57.19 56.39 57.19 56.39 60.42 159,331 57.624 -4.05%
2011-03-16 0 0.370 0.360 0.370 0.360 0.380 22,358,000 8,240,960 0.3686 59.61 58.00 59.61 58.00 61.22 138,774 59.384 0.00%
2011-03-15 0 0.370 0.365 0.370 0.335 0.380 81,974,000 29,408,200 0.3588 59.61 58.81 59.61 53.97 61.22 508,804 57.799 7.25%
2011-03-14 0 0.345 0.340 0.345 0.330 0.360 66,196,000 22,903,090 0.3460 55.58 54.78 55.58 53.17 58.00 410,872 55.743 6.15%
2011-03-11 0 0.325 0.320 0.325 0.315 0.330 28,966,000 9,387,250 0.3241 52.36 51.56 52.36 50.75 53.17 179,789 52.213 0.00%
2011-03-10 0 0.325 0.320 0.325 0.315 0.330 24,224,000 7,770,040 0.3208 52.36 51.56 52.36 50.75 53.17 150,356 51.678 1.56%
2011-03-09 0 0.320 0.315 0.320 0.310 0.325 18,196,000 5,821,910 0.3200 51.56 50.75 51.56 49.94 52.36 112,941 51.548 0.00%
2011-03-08 0 0.320 0.315 0.320 0.305 0.320 25,824,000 8,110,080 0.3141 51.56 50.75 51.56 49.14 51.56 160,287 50.597 1.59%
2011-03-07 0 0.315 0.310 0.315 0.310 0.330 41,870,000 13,296,550 0.3176 50.75 49.94 50.75 49.94 53.17 259,883 51.164 -4.55%
2011-03-04 0 0.330 0.325 0.330 0.325 0.360 55,738,000 18,907,450 0.3392 53.17 52.36 53.17 52.36 58.00 345,960 54.652 -1.49%
2011-03-03 0 0.335 0.330 0.335 0.315 0.345 60,562,000 19,934,150 0.3292 53.97 53.17 53.97 50.75 55.58 375,902 53.030 6.35%
2011-03-02 0 0.315 0.310 0.315 0.305 0.320 37,538,000 11,772,330 0.3136 50.75 49.94 50.75 49.14 51.56 232,994 50.526 1.61%
2011-03-01 0 0.310 0.305 0.310 0.270 0.310 58,144,000 16,538,010 0.2844 49.94 49.14 49.94 43.50 49.94 360,894 45.825 12.73%
2011-02-28 0 0.275 0.275 0.280 0.270 0.280 25,006,000 6,919,280 0.2767 44.31 44.31 45.11 43.50 45.11 155,210 44.580 -1.79%
2011-02-25 0 0.280 0.270 0.280 0.275 0.285 33,644,000 9,294,610 0.2763 45.11 43.50 45.11 44.31 45.92 208,825 44.509 0.00%
2011-02-24 0 0.280 0.275 0.280 0.270 0.285 24,306,000 6,780,080 0.2789 45.11 44.31 45.11 43.50 45.92 150,865 44.941 1.82%
2011-02-23 0 0.275 0.270 0.275 0.270 0.280 25,186,000 6,924,420 0.2749 44.31 43.50 44.31 43.50 45.11 156,327 44.294 -1.79%
2011-02-22 0 0.280 0.275 0.280 0.270 0.280 12,150,000 3,377,440 0.2780 45.11 44.31 45.11 43.50 45.11 75,414 44.785 -1.75%
2011-02-21 0 0.285 0.280 0.285 0.280 0.290 21,934,000 6,235,540 0.2843 45.92 45.11 45.92 45.11 46.72 136,142 45.802 1.79%
2011-02-18 0 0.280 0.275 0.280 0.275 0.290 22,994,000 6,528,510 0.2839 45.11 44.31 45.11 44.31 46.72 142,721 45.743 -1.75%
2011-02-17 0 0.285 0.280 0.285 0.270 0.285 21,116,000 5,871,440 0.2781 45.92 45.11 45.92 43.50 45.92 131,065 44.798 0.00%
2011-02-16 0 0.285 0.280 0.285 0.280 0.295 53,958,000 15,414,030 0.2857 45.92 45.11 45.92 45.11 47.53 334,912 46.024 1.79%
2011-02-15 0 0.280 0.275 0.280 0.255 0.280 61,202,000 16,248,170 0.2655 45.11 44.31 45.11 41.08 45.11 379,874 42.772 9.80%
2011-02-14 0 0.255 0.250 0.255 0.233 0.255 40,912,000 9,767,624 0.2387 41.08 40.28 41.08 37.54 41.08 253,937 38.465 12.33%
2011-02-11 0 0.227 0.225 0.227 0.223 0.232 27,022,000 6,131,474 0.2269 36.57 36.25 36.57 35.93 37.38 167,723 36.557 0.00%
2011-02-10 0 0.227 0.224 0.227 0.224 0.237 38,316,000 8,899,894 0.2323 36.57 36.09 36.57 36.09 38.18 237,823 37.422 -3.40%
2011-02-09 0 0.235 0.233 0.235 0.235 0.240 33,414,000 7,958,878 0.2382 37.86 37.54 37.86 37.86 38.67 207,397 38.375 0.00%
2011-02-08 0 0.235 0.234 0.235 0.234 0.240 51,476,000 12,225,502 0.2375 37.86 37.70 37.86 37.70 38.67 319,506 38.264 0.00%
2011-02-07 0 0.235 0.233 0.235 0.229 0.245 50,420,000 11,841,744 0.2349 37.86 37.54 37.86 36.89 39.47 312,952 37.839 -3.69%
2011-02-02 0 0.244 0.240 0.244 0.240 0.246 38,682,000 9,390,350 0.2428 39.31 38.67 39.31 38.67 39.63 240,095 39.111 -0.41%
2011-02-01 0 0.245 0.241 0.245 0.240 0.248 40,538,000 9,922,570 0.2448 39.47 38.83 39.47 38.67 39.96 251,615 39.435 0.00%
2011-01-31 0 0.245 0.244 0.245 0.243 0.249 34,242,000 8,424,180 0.2460 39.47 39.31 39.47 39.15 40.12 212,537 39.636 -2.00%
2011-01-28 0 0.250 0.249 0.250 0.249 0.260 25,996,000 6,555,994 0.2522 40.28 40.12 40.28 40.12 41.89 161,354 40.631 -1.96%
2011-01-27 0 0.255 0.250 0.255 0.249 0.260 35,528,000 9,002,820 0.2534 41.08 40.28 41.08 40.12 41.89 220,519 40.826 2.00%
2011-01-26 0 0.250 0.249 0.250 0.245 0.255 35,232,000 8,781,240 0.2492 40.28 40.12 40.28 39.47 41.08 218,681 40.155 0.81%
2011-01-25 0 0.248 0.248 0.250 0.246 0.260 30,698,000 7,710,802 0.2512 39.96 39.96 40.28 39.63 41.89 190,539 40.468 -4.62%
2011-01-24 0 0.260 0.255 0.260 0.255 0.275 22,500,000 5,923,030 0.2632 41.89 41.08 41.89 41.08 44.31 139,655 42.412 -5.45%
2011-01-21 0 0.275 0.270 0.275 0.265 0.280 25,352,000 6,908,510 0.2725 44.31 43.50 44.31 42.69 45.11 157,357 43.903 1.85%
2011-01-20 0 0.270 0.265 0.270 0.255 0.270 28,236,000 7,402,550 0.2622 43.50 42.69 43.50 41.08 43.50 175,258 42.238 1.89%
2011-01-19 0 0.265 0.265 0.270 0.265 0.275 16,886,000 4,566,090 0.2704 42.69 42.69 43.50 42.69 44.31 104,810 43.566 -3.64%
2011-01-18 0 0.275 0.270 0.275 0.260 0.275 11,802,000 3,170,990 0.2687 44.31 43.50 44.31 41.89 44.31 73,254 43.288 3.77%
2011-01-17 0 0.265 0.265 0.270 0.265 0.275 22,644,000 6,095,280 0.2692 42.69 42.69 43.50 42.69 44.31 140,549 43.368 -5.36%
2011-01-14 0 0.280 0.275 0.280 0.260 0.280 31,462,000 8,586,740 0.2729 45.11 44.31 45.11 41.89 45.11 195,281 43.971 9.80%
2011-01-13 0 0.255 0.255 0.260 0.250 0.260 6,056,000 1,556,820 0.2571 41.08 41.08 41.89 40.28 41.89 37,589 41.417 0.00%
2011-01-12 0 0.255 0.255 0.260 0.250 0.260 9,066,000 2,338,610 0.2580 41.08 41.08 41.89 40.28 41.89 56,272 41.559 0.00%
2011-01-11 0 0.255 0.255 0.260 0.249 0.255 15,542,000 3,946,940 0.2540 41.08 41.08 41.89 40.12 41.08 96,468 40.915 0.00%
2011-01-10 0 0.255 0.255 0.260 0.244 0.265 29,770,000 7,510,488 0.2523 41.08 41.08 41.89 39.31 42.69 184,779 40.646 -5.56%
2011-01-07 0 0.270 0.270 0.275 0.265 0.290 43,806,000 12,262,650 0.2799 43.50 43.50 44.31 42.69 46.72 271,899 45.100 0.00%
2011-01-06 0 0.270 0.265 0.275 0.230 0.285 86,366,000 22,627,982 0.2620 43.50 42.69 44.31 37.06 45.92 536,065 42.211 14.89%
2011-01-05 0 0.235 0.233 0.235 0.215 0.242 56,030,000 13,041,526 0.2328 37.86 37.54 37.86 34.64 38.99 347,772 37.500 6.82%
2011-01-04 0 0.220 0.219 0.220 0.217 0.223 13,130,000 2,882,204 0.2195 35.44 35.28 35.44 34.96 35.93 81,497 35.366 -2.22%
2011-01-03 0 0.225 0.221 0.225 0.205 0.225 30,412,000 6,567,736 0.2160 36.25 35.61 36.25 33.03 36.25 188,764 34.793 9.76%
2010-12-31 0 0.205 0.205 0.208 0.201 0.222 18,528,000 3,827,156 0.2066 33.03 33.03 33.51 32.38 35.77 115,001 33.279 0.49%
2010-12-30 0 0.204 0.203 0.204 0.200 0.204 13,276,000 2,687,200 0.2024 32.87 32.71 32.87 32.22 32.87 82,403 32.611 1.49%
2010-12-29 0 0.201 0.200 0.201 0.199 0.204 11,478,000 2,322,862 0.2024 32.38 32.22 32.38 32.06 32.87 71,243 32.605 1.01%
2010-12-28 0 0.199 0.198 0.199 0.198 0.202 7,778,000 1,561,534 0.2008 32.06 31.90 32.06 31.90 32.54 48,277 32.345 -1.97%
2010-12-24 0 0.203 0.201 0.203 0.201 0.204 5,380,000 1,091,824 0.2029 32.71 32.38 32.71 32.38 32.87 33,393 32.696 0.50%
2010-12-23 0 0.202 0.200 0.202 0.200 0.205 8,162,000 1,653,512 0.2026 32.54 32.22 32.54 32.22 33.03 50,661 32.639 -0.98%
2010-12-22 0 0.204 0.200 0.204 0.198 0.204 9,544,000 1,915,366 0.2007 32.87 32.22 32.87 31.90 32.87 59,239 32.333 0.99%
2010-12-21 0 0.202 0.201 0.202 0.195 0.206 2,614,000 532,206 0.2036 32.54 32.38 32.54 31.42 33.19 16,225 32.802 2.54%
2010-12-20 0 0.197 0.197 0.198 0.192 0.200 9,706,000 1,898,410 0.1956 31.74 31.74 31.90 30.93 32.22 60,244 31.512 -1.01%
2010-12-17 0 0.199 0.199 0.200 0.198 0.207 6,258,000 1,271,402 0.2032 32.06 32.06 32.22 31.90 33.35 38,843 32.732 0.51%
2010-12-16 0 0.198 0.198 0.199 0.197 0.203 5,306,000 1,060,348 0.1998 31.90 31.90 32.06 31.74 32.71 32,934 32.196 -1.49%
2010-12-15 0 0.201 0.199 0.202 0.199 0.206 6,098,000 1,241,136 0.2035 32.38 32.06 32.54 32.06 33.19 37,850 32.791 -0.99%
2010-12-14 0 0.203 0.201 0.203 0.201 0.212 10,110,000 2,086,426 0.2064 32.71 32.38 32.71 32.38 34.16 62,752 33.249 0.00%
2010-12-13 0 0.203 0.203 0.208 0.182 0.213 18,274,000 3,617,198 0.1979 32.71 32.71 33.51 29.32 34.32 113,425 31.891 11.54%
2010-12-10 0 0.182 0.182 0.183 0.180 0.184 9,550,000 1,737,868 0.1820 29.32 29.32 29.48 29.00 29.64 59,276 29.318 0.55%
2010-12-09 0 0.181 0.180 0.181 0.180 0.189 8,466,000 1,554,784 0.1837 29.16 29.00 29.16 29.00 30.45 52,548 29.588 -2.69%
2010-12-08 0 0.186 0.184 0.186 0.184 0.192 7,034,000 1,316,846 0.1872 29.97 29.64 29.97 29.64 30.93 43,659 30.162 -1.59%
2010-12-07 0 0.189 0.188 0.190 0.186 0.197 13,620,000 2,601,284 0.1910 30.45 30.29 30.61 29.97 31.74 84,538 30.771 -3.08%
2010-12-06 0 0.195 0.195 0.197 0.195 0.200 6,928,000 1,372,186 0.1981 31.42 31.42 31.74 31.42 32.22 43,001 31.910 -1.02%
2010-12-03 0 0.197 0.197 0.198 0.197 0.200 6,210,000 1,233,640 0.1987 31.74 31.74 31.90 31.74 32.22 38,545 32.005 -0.51%
2010-12-02 0 0.198 0.198 0.199 0.196 0.203 10,118,331 2,029,910 0.2006 31.90 31.90 32.06 31.58 32.71 62,803 32.322 -1.49%
2010-12-01 0 0.201 0.198 0.201 0.195 0.205 9,196,000 1,842,734 0.2004 32.38 31.90 32.38 31.42 33.03 57,079 32.284 1.52%
2010-11-30 0 0.198 0.198 0.200 0.198 0.208 9,992,000 2,012,384 0.2014 31.90 31.90 32.22 31.90 33.51 62,019 32.448 -4.81%
2010-11-29 0 0.208 0.204 0.208 0.200 0.209 9,058,000 1,860,858 0.2054 33.51 32.87 33.51 32.22 33.67 56,222 33.098 3.48%
2010-11-26 0 0.201 0.199 0.201 0.199 0.205 9,146,000 1,841,238 0.2013 32.38 32.06 32.38 32.06 33.03 56,768 32.434 -0.99%
2010-11-25 0 0.203 0.203 0.204 0.200 0.205 7,710,000 1,565,446 0.2030 32.71 32.71 32.87 32.22 33.03 47,855 32.712 1.50%
2010-11-24 0 0.200 0.200 0.201 0.196 0.209 17,596,000 3,526,982 0.2004 32.22 32.22 32.38 31.58 33.67 109,217 32.293 -1.48%
2010-11-23 0 0.203 0.200 0.204 0.200 0.217 15,612,000 3,237,576 0.2074 32.71 32.22 32.87 32.22 34.96 96,902 33.411 -5.14%
2010-11-22 0 0.214 0.213 0.215 0.212 0.222 17,768,000 3,844,586 0.2164 34.48 34.32 34.64 34.16 35.77 110,284 34.861 -4.46%
2010-11-19 0 0.224 0.219 0.221 0.217 0.236 16,540,000 3,699,884 0.2237 36.09 35.28 35.61 34.96 38.02 102,662 36.039 -2.61%
2010-11-18 0 0.230 0.230 0.232 0.217 0.239 34,858,000 7,979,768 0.2289 37.06 37.06 37.38 34.96 38.51 216,360 36.882 6.98%
2010-11-17 0 0.215 0.214 0.215 0.210 0.226 36,476,331 7,933,335 0.2175 34.64 34.48 34.64 33.83 36.41 226,405 35.040 1.42%
2010-11-16 0 0.212 0.210 0.212 0.198 0.220 36,170,000 7,474,006 0.2066 34.16 33.83 34.16 31.90 35.44 224,503 33.291 7.07%
2010-11-15 0 0.198 0.197 0.199 0.162 0.245 103,704,000 21,686,978 0.2091 31.90 31.74 32.06 26.10 39.47 643,680 33.692 22.98%
2010-11-12 0 0.161 0.161 0.163 0.157 0.172 37,356,000 6,250,898 0.1673 25.94 25.94 26.26 25.29 27.71 231,865 26.959 2.55%
2010-11-11 0 0.157 0.155 0.157 0.154 0.157 10,200,000 1,577,606 0.1547 25.29 24.97 25.29 24.81 25.29 63,310 24.919 1.29%
2010-11-10 0 0.155 0.153 0.155 0.152 0.156 7,792,000 1,196,344 0.1535 24.97 24.65 24.97 24.49 25.13 48,364 24.736 0.65%
2010-11-09 0 0.154 0.153 0.154 0.148 0.156 13,732,000 2,076,672 0.1512 24.81 24.65 24.81 23.84 25.13 85,233 24.365 2.67%
2010-11-08 0 0.150 0.150 0.152 0.149 0.152 8,132,000 1,226,366 0.1508 24.17 24.17 24.49 24.01 24.49 50,474 24.297 0.00%
2010-11-05 0 0.150 0.150 0.156 0.150 0.160 14,270,000 2,209,062 0.1548 24.17 24.17 25.13 24.17 25.78 88,572 24.941 -5.66%
2010-11-04 0 0.159 0.155 0.159 0.154 0.161 8,176,000 1,297,896 0.1587 25.62 24.97 25.62 24.81 25.94 50,748 25.576 1.27%
2010-11-03 0 0.157 0.156 0.158 0.157 0.163 15,610,000 2,486,342 0.1593 25.29 25.13 25.46 25.29 26.26 96,890 25.662 -1.26%
2010-11-02 0 0.159 0.158 0.159 0.159 0.164 18,308,000 2,938,752 0.1605 25.62 25.46 25.62 25.62 26.42 113,636 25.861 -0.63%
2010-11-01 0 0.160 0.159 0.160 0.158 0.172 21,742,000 3,519,348 0.1619 25.78 25.62 25.78 25.46 27.71 134,950 26.079 -5.33%
2010-10-29 0 0.169 0.168 0.170 0.164 0.172 9,510,000 1,582,796 0.1664 27.23 27.07 27.39 26.42 27.71 59,028 26.815 1.81%
2010-10-28 0 0.166 0.165 0.167 0.166 0.174 8,688,000 1,481,934 0.1706 26.74 26.58 26.91 26.74 28.03 53,926 27.481 -2.92%
2010-10-27 0 0.171 0.171 0.173 0.171 0.178 6,560,000 1,146,790 0.1748 27.55 27.55 27.87 27.55 28.68 40,717 28.165 -2.29%
2010-10-26 0 0.175 0.175 0.176 0.175 0.182 5,922,000 1,052,752 0.1778 28.19 28.19 28.36 28.19 29.32 36,757 28.641 -2.78%
2010-10-25 0 0.180 0.178 0.180 0.178 0.183 8,730,000 1,570,558 0.1799 29.00 28.68 29.00 28.68 29.48 54,186 28.984 -0.55%
2010-10-22 0 0.181 0.180 0.181 0.180 0.182 9,430,000 1,706,368 0.1810 29.16 29.00 29.16 29.00 29.32 58,531 29.153 0.00%
2010-10-21 0 0.181 0.180 0.181 0.175 0.182 8,220,000 1,471,394 0.1790 29.16 29.00 29.16 28.19 29.32 51,021 28.839 4.62%
2010-10-20 0 0.173 0.173 0.174 0.172 0.179 7,872,000 1,374,230 0.1746 27.87 27.87 28.03 27.71 28.84 48,861 28.125 -3.35%
2010-10-19 0 0.179 0.179 0.180 0.178 0.180 5,398,000 966,660 0.1791 28.84 28.84 29.00 28.68 29.00 33,505 28.851 1.70%
2010-10-18 0 0.176 0.176 0.177 0.176 0.181 5,360,000 960,840 0.1793 28.36 28.36 28.52 28.36 29.16 33,269 28.881 -2.22%
2010-10-15 0 0.180 0.179 0.180 0.176 0.181 8,444,000 1,499,782 0.1776 29.00 28.84 29.00 28.36 29.16 52,411 28.616 0.00%
2010-10-14 0 0.180 0.178 0.180 0.179 0.183 21,250,000 3,865,530 0.1819 29.00 28.68 29.00 28.84 29.48 131,897 29.307 -1.10%
2010-10-13 0 0.182 0.182 0.183 0.181 0.186 7,274,000 1,337,052 0.1838 29.32 29.32 29.48 29.16 29.97 45,149 29.614 -0.55%
2010-10-12 0 0.183 0.182 0.183 0.182 0.185 6,294,000 1,152,412 0.1831 29.48 29.32 29.48 29.32 29.81 39,066 29.499 0.00%
2010-10-11 0 0.183 0.183 0.185 0.183 0.188 10,972,000 2,035,438 0.1855 29.48 29.48 29.81 29.48 30.29 68,102 29.888 0.00%
2010-10-08 0 0.183 0.183 0.184 0.176 0.185 6,850,000 1,244,106 0.1816 29.48 29.48 29.64 28.36 29.81 42,517 29.261 3.98%
2010-10-07 0 0.176 0.175 0.176 0.175 0.178 6,958,000 1,231,008 0.1769 28.36 28.19 28.36 28.19 28.68 43,188 28.504 -1.12%
2010-10-06 0 0.178 0.177 0.178 0.177 0.183 6,402,000 1,153,588 0.1802 28.68 28.52 28.68 28.52 29.48 39,737 29.031 -1.11%
2010-10-05 0 0.180 0.179 0.180 0.180 0.185 6,660,000 1,205,720 0.1810 29.00 28.84 29.00 29.00 29.81 41,338 29.167 -0.55%
2010-10-04 0 0.181 0.180 0.181 0.180 0.187 6,080,000 1,113,810 0.1832 29.16 29.00 29.16 29.00 30.13 37,738 29.514 -1.09%
2010-09-30 0 0.183 0.183 0.184 0.183 0.187 4,760,000 878,210 0.1845 29.48 29.48 29.64 29.48 30.13 29,545 29.725 0.00%
2010-09-29 0 0.183 0.182 0.183 0.176 0.184 14,240,000 2,559,276 0.1797 29.48 29.32 29.48 28.36 29.64 88,386 28.956 3.98%
2010-09-28 0 0.176 0.174 0.176 0.174 0.180 5,648,000 1,002,466 0.1775 28.36 28.03 28.36 28.03 29.00 35,057 28.596 0.00%
2010-09-27 0 0.176 0.175 0.176 0.175 0.188 13,180,000 2,373,104 0.1801 28.36 28.19 28.36 28.19 30.29 81,807 29.009 -6.38%
2010-09-24 0 0.188 0.187 0.188 0.184 0.189 5,994,000 1,122,868 0.1873 30.29 30.13 30.29 29.64 30.45 37,204 30.181 -0.53%
2010-09-22 0 0.189 0.189 0.190 0.180 0.194 29,984,000 5,594,520 0.1866 30.45 30.45 30.61 29.00 31.26 186,108 30.061 3.28%
2010-09-21 0 0.183 0.183 0.187 0.180 0.187 730,000 133,482 0.1829 29.48 29.48 30.13 29.00 30.13 4,531 29.459 0.00%
2010-09-20 0 0.183 0.183 0.185 0.181 0.189 1,720,000 322,160 0.1873 29.48 29.48 29.81 29.16 30.45 10,676 30.176 -2.66%
2010-09-17 0 0.188 0.183 0.190 0.180 0.190 1,958,000 363,376 0.1856 30.29 29.48 30.61 29.00 30.61 12,153 29.900 -1.05%
2010-09-16 0 0.190 0.184 0.197 0.166 0.190 2,790,000 505,910 0.1813 30.61 29.64 31.74 26.74 30.61 17,317 29.214 15.15%
2010-09-15 0 0.165 0.165 0.170 0.160 0.170 4,024,000 660,746 0.1642 26.58 26.58 27.39 25.78 27.39 24,977 26.455 0.61%
2010-09-14 0 0.164 0.156 0.158 0.156 0.164 624,000 98,544 0.1579 26.42 25.13 25.46 25.13 26.42 3,873 25.443 3.14%
2010-09-13 0 0.159 0.159 0.165 0.155 0.165 1,888,000 300,354 0.1591 25.62 25.62 26.58 24.97 26.58 11,719 25.630 2.58%
2010-09-10 0 0.155 0.145 0.155 0.150 0.155 636,000 95,500 0.1502 24.97 23.36 24.97 24.17 24.97 3,948 24.192 3.33%
2010-09-09 0 0.150 0.150 0.157 0.150 0.150 238,000 35,700 0.1500 24.17 24.17 25.29 24.17 24.17 1,477 24.167 0.00%
2010-09-08 0 0.150 0.150 0.157 0.150 0.150 400,000 60,000 0.1500 24.17 24.17 25.29 24.17 24.17 2,483 24.167 -5.06%
2010-09-07 0 0.158 0.142 0.158 0.157 0.160 300,000 47,790 0.1593 25.46 22.88 25.46 25.29 25.78 1,862 25.665 0.64%
2010-09-06 0 0.157 0.148 0.157 0.150 0.157 470,000 71,310 0.1517 25.29 23.84 25.29 24.17 25.29 2,917 24.444 2.61%
2010-09-03 0 0.153 0.151 0.154 0.149 0.153 262,000 39,538 0.1509 24.65 24.33 24.81 24.01 24.65 1,626 24.313 -0.65%
2010-09-02 0 0.154 0.145 0.155 0.154 0.155 220,000 33,910 0.1541 24.81 23.36 24.97 24.81 24.97 1,366 24.833 0.65%
2010-09-01 0 0.153 0.145 0.153 0.143 0.153 602,000 88,086 0.1463 24.65 23.36 24.65 23.04 24.65 3,737 23.574 -1.92%
2010-08-31 0 0.156 0.142 0.157 0.156 0.157 142,000 22,194 0.1563 25.13 22.88 25.29 25.13 25.29 881 25.181 -0.64%
2010-08-30 0 0.157 0.145 0.157 0.150 0.157 570,000 85,850 0.1506 25.29 23.36 25.29 24.17 25.29 3,538 24.266 2.61%
2010-08-27 0 0.153 0.142 0.153 0.153 0.158 700,000 108,000 0.1543 24.65 22.88 24.65 24.65 25.46 4,345 24.857 -0.65%
2010-08-26 0 0.154 0.154 0.155 0.139 0.152 1,742,000 249,346 0.1431 24.81 24.81 24.97 22.39 24.49 10,812 23.061 4.05%
2010-08-25 0 0.148 0.146 0.150 0.148 0.165 550,000 82,566 0.1501 23.84 23.52 24.17 23.84 26.58 3,414 24.186 -8.07%
2010-08-24 0 0.161 0.145 0.160 0.145 0.161 70,000 10,950 0.1564 25.94 23.36 25.78 23.36 25.94 434 25.202 5.23%
2010-08-23 0 0.153 0.152 0.167 0.153 0.168 310,000 50,180 0.1619 24.65 24.49 26.91 24.65 27.07 1,924 26.079 -3.16%
2010-08-20 0 0.158 0.158 0.163 0.158 0.158 60,000 9,480 0.1580 25.46 25.46 26.26 25.46 25.46 372 25.456 1.28%
2010-08-19 0 0.156 0.150 0.160 0.147 0.156 840,000 125,430 0.1493 25.13 24.17 25.78 23.68 25.13 5,214 24.057 0.00%
2010-08-18 0 0.156 0.150 0.156 - - 0 0 - 25.13 24.17 25.13 - - 0 - -1.27%
2010-08-17 0 0.158 0.150 0.158 - - 0 0 - 25.46 24.17 25.46 - - 0 - -0.63%
2010-08-16 0 0.159 0.148 0.159 0.166 0.166 100,000 16,600 0.1660 25.62 23.84 25.62 26.74 26.74 621 26.744 1.92%
2010-08-13 0 0.156 0.148 0.156 - - 0 0 - 25.13 23.84 25.13 - - 0 - 0.00%
2010-08-12 0 0.156 0.146 0.156 0.159 0.159 50,000 7,950 0.1590 25.13 23.52 25.13 25.62 25.62 310 25.617 0.65%
2010-08-11 0 0.155 0.152 0.155 0.150 0.160 1,546,000 242,256 0.1567 24.97 24.49 24.97 24.17 25.78 9,596 25.246 -4.91%
2010-08-10 0 0.163 0.153 0.165 0.153 0.163 670,000 103,510 0.1545 26.26 24.65 26.58 24.65 26.26 4,159 24.890 2.52%
2010-08-09 0 0.159 0.152 0.160 0.152 0.159 974,000 148,718 0.1527 25.62 24.49 25.78 24.49 25.62 6,046 24.600 1.27%
2010-08-06 0 0.157 0.157 0.160 0.157 0.157 11,210 1,760 0.1570 25.29 25.29 25.78 25.29 25.29 70 25.295 -0.63%
2010-08-05 0 0.158 0.157 0.158 0.158 0.158 66,000 10,428 0.1580 25.46 25.29 25.46 25.46 25.46 410 25.456 -3.07%
2010-08-04 0 0.163 0.154 0.165 - - 0 0 - 26.26 24.81 26.58 - - 0 - 0.00%
2010-08-03 0 0.163 0.163 0.165 0.161 0.165 1,566,000 256,710 0.1639 26.26 26.26 26.58 25.94 26.58 9,720 26.410 -3.55%
2010-08-02 0 0.169 0.157 0.169 0.154 0.169 206,000 31,814 0.1544 27.23 25.29 27.23 24.81 27.23 1,279 24.881 5.63%
2010-07-30 0 0.160 0.155 0.165 0.160 0.160 40,000 6,400 0.1600 25.78 24.97 26.58 25.78 25.78 248 25.778 -3.03%
2010-07-29 0 0.165 0.161 0.170 0.160 0.165 740,000 121,800 0.1646 26.58 25.94 27.39 25.78 26.58 4,593 26.518 -2.94%
2010-07-28 0 0.170 0.153 0.170 0.170 0.170 2,000 340 0.1700 27.39 24.65 27.39 27.39 27.39 12 27.389 3.03%
2010-07-27 0 0.165 0.163 0.168 0.165 0.165 60,000 9,900 0.1650 26.58 26.26 27.07 26.58 26.58 372 26.583 -1.79%
2010-07-26 0 0.168 0.161 0.168 0.159 0.168 676,000 109,726 0.1623 27.07 25.94 27.07 25.62 27.07 4,196 26.151 8.39%
2010-07-23 0 0.155 0.155 0.165 0.155 0.155 30,000 4,650 0.1550 24.97 24.97 26.58 24.97 24.97 186 24.972 -0.64%
2010-07-22 0 0.156 0.149 0.156 0.149 0.156 1,180,000 181,120 0.1535 25.13 24.01 25.13 24.01 25.13 7,324 24.729 -2.50%
2010-07-21 0 0.160 0.160 0.169 0.160 0.160 100,000 16,000 0.1600 25.78 25.78 27.23 25.78 25.78 621 25.778 0.00%
2010-07-20 0 0.160 0.159 0.160 0.153 0.160 2,286,000 362,272 0.1585 25.78 25.62 25.78 24.65 25.78 14,189 25.532 2.56%
2010-07-19 0 0.156 0.155 0.160 0.155 0.163 2,608,000 413,290 0.1585 25.13 24.97 25.78 24.97 26.26 16,188 25.531 -3.11%
2010-07-16 0 0.161 0.161 0.165 0.160 0.170 844,000 140,710 0.1667 25.94 25.94 26.58 25.78 27.39 5,239 26.860 -5.29%
2010-07-15 0 0.170 0.165 0.170 0.166 0.174 982,000 164,520 0.1675 27.39 26.58 27.39 26.74 28.03 6,095 26.992 -3.41%
2010-07-14 0 0.176 0.180 0.183 0.176 0.185 126,000 22,230 0.1764 28.36 29.00 29.48 28.36 29.81 782 28.425 0.57%
2010-07-13 0 0.175 0.180 0.182 0.175 0.180 114,000 20,020 0.1756 28.19 29.00 29.32 28.19 29.00 708 28.293 -2.78%
2010-07-12 0 0.180 0.176 0.180 0.170 0.180 640,000 110,360 0.1724 29.00 28.36 29.00 27.39 29.00 3,972 27.782 0.00%
2010-07-09 0 0.180 0.177 0.185 0.180 0.183 214,000 38,562 0.1802 29.00 28.52 29.81 29.00 29.48 1,328 29.032 -2.70%
2010-07-08 0 0.185 0.182 0.188 0.185 0.185 720,000 133,200 0.1850 29.81 29.32 30.29 29.81 29.81 4,469 29.806 -1.60%
2010-07-07 0 0.188 0.185 0.189 0.184 0.188 520,000 96,780 0.1861 30.29 29.81 30.45 29.64 30.29 3,228 29.985 -3.59%
2010-07-06 0 0.195 0.181 0.195 0.175 0.195 1,820,000 329,186 0.1809 31.42 29.16 31.42 28.19 31.42 11,297 29.140 5.41%
2010-07-05 0 0.185 0.180 0.189 0.185 0.192 31,526,000 5,727,382 0.1817 29.81 29.00 30.45 29.81 30.93 195,679 29.269 1.09%
2010-07-02 0 0.183 0.171 0.189 - - 0 0 - 29.48 27.55 30.45 - - 0 - 0.00%
2010-06-30 0 0.183 0.180 0.183 0.183 0.185 222,000 41,020 0.1848 29.48 29.00 29.48 29.48 29.81 1,378 29.769 0.00%
2010-06-29 0 0.183 0.183 0.184 0.183 0.187 728,000 134,588 0.1849 29.48 29.48 29.64 29.48 30.13 4,519 29.785 -3.68%
2010-06-28 0 0.190 0.186 0.194 - - 0 0 - 30.61 29.97 31.26 - - 0 - 0.00%
2010-06-25 0 0.190 0.190 0.200 0.186 0.196 680,000 129,720 0.1908 30.61 30.61 32.22 29.97 31.58 4,221 30.734 -3.06%
2010-06-24 0 0.196 0.196 0.202 0.195 0.200 550,000 108,100 0.1965 31.58 31.58 32.54 31.42 32.22 3,414 31.666 -2.97%
2010-06-23 0 0.202 0.198 0.202 0.202 0.210 590,000 121,560 0.2060 32.54 31.90 32.54 32.54 33.83 3,662 33.194 -0.49%
2010-06-22 0 0.203 0.200 0.207 0.202 0.205 280,000 56,960 0.2034 32.71 32.22 33.35 32.54 33.03 1,738 32.775 -1.93%
2010-06-21 0 0.207 0.199 0.208 0.204 0.207 76,000 15,612 0.2054 33.35 32.06 33.51 32.87 33.35 472 33.096 0.98%
2010-06-18 0 0.205 0.200 0.205 0.198 0.207 590,000 118,256 0.2004 33.03 32.22 33.03 31.90 33.35 3,662 32.292 1.49%
2010-06-17 0 0.202 0.200 0.205 0.202 0.202 350,000 70,700 0.2020 32.54 32.22 33.03 32.54 32.54 2,172 32.544 0.00%
2010-06-15 0 0.202 0.202 0.205 0.201 0.204 186,000 37,536 0.2018 32.54 32.54 33.03 32.38 32.87 1,154 32.513 -0.98%
2010-06-14 0 0.204 0.199 0.204 0.199 0.205 376,000 75,138 0.1998 32.87 32.06 32.87 32.06 33.03 2,334 32.196 2.51%
2010-06-11 0 0.199 0.194 0.199 0.195 0.199 900,000 176,716 0.1964 32.06 31.26 32.06 31.42 32.06 5,586 31.634 2.05%
2010-06-10 0 0.195 0.195 0.199 0.195 0.200 1,830,000 359,792 0.1966 31.42 31.42 32.06 31.42 32.22 11,359 31.676 -2.50%
2010-06-09 0 0.200 0.200 0.205 0.198 0.205 216,000 43,448 0.2011 32.22 32.22 33.03 31.90 33.03 1,341 32.407 0.00%
2010-06-08 0 0.200 0.200 0.202 0.195 0.202 1,104,000 219,318 0.1987 32.22 32.22 32.54 31.42 32.54 6,852 32.006 1.01%
2010-06-07 0 0.198 0.197 0.200 0.192 0.199 770,000 151,190 0.1964 31.90 31.74 32.22 30.93 32.06 4,779 31.634 -1.98%
2010-06-04 0 0.202 0.198 0.206 0.194 0.202 1,108,000 218,240 0.1970 32.54 31.90 33.19 31.26 32.54 6,877 31.734 1.00%
2010-06-03 0 0.200 0.201 0.204 0.200 0.210 750,000 150,970 0.2013 32.22 32.38 32.87 32.22 33.83 4,655 32.431 0.00%
2010-06-02 0 0.200 0.200 0.205 0.200 0.206 1,996,000 404,952 0.2029 32.22 32.22 33.03 32.22 33.19 12,389 32.687 0.50%
2010-06-01 0 0.199 0.198 0.200 0.192 0.215 6,808,000 1,354,068 0.1989 32.06 31.90 32.22 30.93 34.64 42,257 32.044 -5.69%
2010-05-31 0 0.211 0.211 0.212 0.206 0.232 6,024,000 1,285,328 0.2134 33.99 33.99 34.16 33.19 37.38 37,390 34.376 -9.05%
2010-05-28 0 0.232 0.225 0.232 0.215 0.232 2,180,000 489,472 0.2245 37.38 36.25 37.38 34.64 37.38 13,531 36.174 -0.85%
2010-05-27 0 0.234 0.224 0.234 0.201 0.238 6,940,000 1,499,892 0.2161 37.70 36.09 37.70 32.38 38.34 43,076 34.820 18.18%
2010-05-26 0 0.198 0.198 0.203 0.197 0.203 926,000 185,882 0.2007 31.90 31.90 32.71 31.74 32.71 5,748 32.341 -0.50%
2010-05-25 0 0.199 0.197 0.199 0.197 0.209 4,648,000 928,826 0.1998 32.06 31.74 32.06 31.74 33.67 28,850 32.195 -8.29%
2010-05-24 0 0.217 0.211 0.217 0.203 0.217 360,000 73,956 0.2054 34.96 33.99 34.96 32.71 34.96 2,234 33.098 7.43%
2010-05-20 0 0.202 0.202 0.214 0.197 0.222 4,450,000 922,516 0.2073 32.54 32.54 34.48 31.74 35.77 27,621 33.399 -8.18%
2010-05-19 0 0.220 0.216 0.225 0.216 0.230 2,734,000 623,130 0.2279 35.44 34.80 36.25 34.80 37.06 16,970 36.720 -3.93%
2010-05-18 0 0.229 0.225 0.230 0.211 0.235 59,234,000 13,064,026 0.2205 36.89 36.25 37.06 33.99 37.86 367,659 35.533 -2.55%
2010-05-17 0 0.235 0.235 0.240 0.235 0.249 1,740,000 415,268 0.2387 37.86 37.86 38.67 37.86 40.12 10,800 38.451 -2.49%
2010-05-14 0 0.241 0.241 0.247 0.240 0.250 3,052,000 745,856 0.2444 38.83 38.83 39.79 38.67 40.28 18,943 39.373 -3.60%
2010-05-13 0 0.250 0.250 0.260 0.245 0.255 4,044,000 1,014,232 0.2508 40.28 40.28 41.89 39.47 41.08 25,101 40.407 2.04%
2010-05-12 0 0.245 0.245 0.248 0.240 0.250 5,234,000 1,298,790 0.2481 39.47 39.47 39.96 38.67 40.28 32,487 39.979 -2.00%
2010-05-11 0 0.250 0.247 0.250 0.240 0.265 20,052,000 5,059,794 0.2523 40.28 39.79 40.28 38.67 42.69 124,461 40.654 -7.41%
2010-05-10 0 0.270 0.270 0.275 0.265 0.285 12,016,000 3,266,770 0.2719 43.50 43.50 44.31 42.69 45.92 74,582 43.801 -1.82%
2010-05-07 0 0.275 0.270 0.275 0.265 0.280 8,670,000 2,356,950 0.2719 44.31 43.50 44.31 42.69 45.11 53,814 43.798 -1.79%
2010-05-06 0 0.280 0.275 0.280 0.270 0.290 14,382,000 4,039,500 0.2809 45.11 44.31 45.11 43.50 46.72 89,268 45.252 -1.75%
2010-05-05 0 0.285 0.280 0.285 0.260 0.310 43,318,000 12,589,030 0.2906 45.92 45.11 45.92 41.89 49.94 268,870 46.822 3.64%
2010-05-04 0 0.275 0.270 0.275 0.270 0.280 13,064,000 3,615,770 0.2768 44.31 43.50 44.31 43.50 45.11 81,087 44.591 -1.79%
2010-05-03 0 0.280 0.275 0.280 0.260 0.280 12,762,000 3,443,390 0.2698 45.11 44.31 45.11 41.89 45.11 79,212 43.470 1.82%
2010-04-30 0 0.275 0.270 0.275 0.265 0.285 18,611,000 5,114,195 0.2748 44.31 43.50 44.31 42.69 45.92 115,517 44.272 7.84%
2010-04-29 0 0.255 0.255 0.260 0.250 0.280 22,512,000 6,018,530 0.2673 41.08 41.08 41.89 40.28 45.11 139,730 43.073 2.00%
2010-04-28 0 0.250 0.250 0.255 0.247 0.295 40,860,000 11,024,174 0.2698 40.28 40.28 41.08 39.79 47.53 253,614 43.468 0.81%
2010-04-27 0 0.248 0.248 0.250 0.242 0.270 46,778,000 11,769,202 0.2516 39.96 39.96 40.28 38.99 43.50 290,346 40.535 -2.75%
2010-04-26 0 0.255 0.255 0.260 0.203 0.260 81,698,000 19,116,730 0.2340 41.08 41.08 41.89 32.71 41.89 507,091 37.699 25.62%
2010-04-23 0 0.203 0.201 0.203 0.200 0.212 4,782,000 976,470 0.2042 32.71 32.38 32.71 32.22 34.16 29,681 32.898 -0.98%
2010-04-22 0 0.205 0.206 0.210 0.200 0.216 7,090,000 1,466,950 0.2069 33.03 33.19 33.83 32.22 34.80 44,007 33.335 -1.91%
2010-04-21 0 0.209 0.209 0.212 0.209 0.214 1,356,000 286,218 0.2111 33.67 33.67 34.16 33.67 34.48 8,417 34.007 -1.42%
2010-04-20 0 0.212 0.211 0.212 0.205 0.216 6,170,000 1,306,234 0.2117 34.16 33.99 34.16 33.03 34.80 38,297 34.108 3.41%
2010-04-19 0 0.205 0.205 0.210 0.202 0.220 13,492,000 2,875,594 0.2131 33.03 33.03 33.83 32.54 35.44 83,743 34.338 0.49%
2010-04-16 0 0.204 0.201 0.205 0.197 0.210 11,478,000 2,325,324 0.2026 32.87 32.38 33.03 31.74 33.83 71,243 32.639 5.15%
2010-04-15 0 0.194 0.194 0.196 0.192 0.198 5,156,000 1,001,606 0.1943 31.26 31.26 31.58 30.93 31.90 32,003 31.297 -3.00%
2010-04-14 0 0.200 0.195 0.200 0.190 0.200 2,550,000 501,710 0.1967 32.22 31.42 32.22 30.61 32.22 15,828 31.698 3.09%
2010-04-13 0 0.194 0.192 0.196 0.191 0.202 7,314,000 1,421,142 0.1943 31.26 30.93 31.58 30.77 32.54 45,397 31.305 -3.00%
2010-04-12 0 0.200 0.199 0.205 0.196 0.204 3,862,000 773,736 0.2003 32.22 32.06 33.03 31.58 32.87 23,971 32.278 0.00%
2010-04-09 0 0.200 0.200 0.203 0.200 0.205 3,022,000 612,344 0.2026 32.22 32.22 32.71 32.22 33.03 18,757 32.646 0.00%
2010-04-08 0 0.200 0.200 0.202 0.200 0.202 918,000 184,138 0.2006 32.22 32.22 32.54 32.22 32.54 5,698 32.317 -0.99%
2010-04-07 0 0.202 0.202 0.207 0.200 0.213 7,450,000 1,528,020 0.2051 32.54 32.54 33.35 32.22 34.32 46,241 33.044 -5.16%
2010-04-01 0 0.213 0.210 0.213 0.209 0.220 10,982,000 2,344,374 0.2135 34.32 33.83 34.32 33.67 35.44 68,164 34.393 1.91%
2010-03-31 0 0.209 0.209 0.212 0.194 0.212 9,880,000 2,017,072 0.2042 33.67 33.67 34.16 31.26 34.16 61,324 32.892 5.03%
2010-03-30 0 0.199 0.196 0.199 0.194 0.204 6,232,000 1,226,966 0.1969 32.06 31.58 32.06 31.26 32.87 38,681 31.720 -2.45%
2010-03-29 0 0.204 0.204 0.206 0.198 0.214 5,140,000 1,049,910 0.2043 32.87 32.87 33.19 31.90 34.48 31,903 32.909 -2.86%
2010-03-26 0 0.210 0.210 0.214 0.210 0.211 1,908,000 401,430 0.2104 33.83 33.83 34.48 33.83 33.99 11,843 33.897 -0.94%
2010-03-25 0 0.212 0.212 0.215 0.211 0.213 973,700 206,468 0.2120 34.16 34.16 34.64 33.99 34.32 6,044 34.163 -2.30%
2010-03-24 0 0.217 0.215 0.217 0.209 0.217 8,392,000 1,797,080 0.2141 34.96 34.64 34.96 33.67 34.96 52,088 34.501 2.84%
2010-03-23 0 0.211 0.211 0.212 0.211 0.222 6,766,000 1,455,338 0.2151 33.99 33.99 34.16 33.99 35.77 41,996 34.654 -2.76%
2010-03-22 0 0.217 0.217 0.222 0.210 0.222 7,586,000 1,657,260 0.2185 34.96 34.96 35.77 33.83 35.77 47,086 35.197 0.93%
2010-03-19 0 0.215 0.214 0.216 0.213 0.229 5,032,000 1,100,178 0.2186 34.64 34.48 34.80 34.32 36.89 31,233 35.225 -4.44%
2010-03-18 0 0.225 0.222 0.225 0.220 0.237 10,920,000 2,487,814 0.2278 36.25 35.77 36.25 35.44 38.18 67,779 36.705 -4.26%
2010-03-17 0 0.235 0.232 0.236 0.225 0.247 65,748,000 15,443,412 0.2349 37.86 37.38 38.02 36.25 39.79 408,091 37.843 -0.42%
2010-03-16 0 0.236 0.237 0.238 0.218 0.244 54,882,000 12,645,874 0.2304 38.02 38.18 38.34 35.12 39.31 340,647 37.123 1.72%
2010-03-15 0 0.232 0.228 0.233 0.200 0.240 84,852,000 18,754,256 0.2210 37.38 36.73 37.54 32.22 38.67 526,668 35.609 14.29%
2010-03-12 0 0.203 0.202 0.203 0.200 0.210 6,836,000 1,401,294 0.2050 32.71 32.54 32.71 32.22 33.83 42,430 33.026 -1.46%
2010-03-11 0 0.206 0.203 0.206 0.203 0.215 3,474,000 724,192 0.2085 33.19 32.71 33.19 32.71 34.64 21,563 33.585 1.48%
2010-03-10 0 0.203 0.204 0.206 0.188 0.212 6,730,000 1,347,040 0.2002 32.71 32.87 33.19 30.29 34.16 41,772 32.247 7.98%
2010-03-09 0 0.188 0.188 0.191 0.184 0.192 1,510,000 285,588 0.1891 30.29 30.29 30.77 29.64 30.93 9,372 30.471 0.00%
2010-03-08 0 0.188 0.188 0.191 0.186 0.198 7,186,000 1,373,980 0.1912 30.29 30.29 30.77 29.97 31.90 44,603 30.805 -2.59%
2010-03-05 0 0.193 0.193 0.195 0.188 0.202 4,442,000 851,934 0.1918 31.09 31.09 31.42 30.29 32.54 27,571 30.900 -1.53%
2010-03-04 0 0.196 0.196 0.202 0.194 0.210 3,348,000 676,050 0.2019 31.58 31.58 32.54 31.26 33.83 20,781 32.533 -6.67%
2010-03-03 0 0.210 0.205 0.210 0.205 0.216 5,930,000 1,236,264 0.2085 33.83 33.03 33.83 33.03 34.80 36,807 33.588 0.00%
2010-03-02 0 0.210 0.208 0.210 0.206 0.213 1,710,000 356,860 0.2087 33.83 33.51 33.83 33.19 34.32 10,614 33.622 -2.78%
2010-03-01 0 0.216 0.216 0.218 0.210 0.222 8,628,000 1,886,386 0.2186 34.80 34.80 35.12 33.83 35.77 53,553 35.225 2.86%
2010-02-26 0 0.210 0.210 0.213 0.201 0.213 4,850,000 1,008,832 0.2080 33.83 33.83 34.32 32.38 34.32 30,103 33.512 -4.11%
2010-02-25 0 0.219 0.217 0.224 0.208 0.228 10,020,000 2,171,704 0.2167 35.28 34.96 36.09 33.51 36.73 62,193 34.919 -2.23%
2010-02-24 0 0.224 0.223 0.225 0.209 0.245 71,702,000 16,438,800 0.2293 36.09 35.93 36.25 33.67 39.47 445,047 36.937 7.18%
2010-02-23 0 0.209 0.209 0.210 0.162 0.214 47,374,000 9,299,206 0.1963 33.67 33.67 33.83 26.10 34.48 294,046 31.625 24.40%
2010-02-22 0 0.168 0.168 0.170 0.160 0.175 7,890,000 1,330,244 0.1686 27.07 27.07 27.39 25.78 28.19 48,972 27.163 0.60%
2010-02-19 0 0.167 0.163 0.168 0.158 0.175 26,600,000 4,407,948 0.1657 26.91 26.26 27.07 25.46 28.19 165,103 26.698 2.45%
2010-02-18 0 0.163 0.163 0.165 0.160 0.170 3,882,000 645,944 0.1664 26.26 26.26 26.58 25.78 27.39 24,095 26.808 1.88%
2010-02-17 0 0.160 0.160 0.162 0.156 0.180 561,678,000 45,907,192 0.0817 25.78 25.78 26.10 25.13 29.00 3,486,277 13.168 -5.88%
2010-02-12 0 0.170 0.170 0.173 0.168 0.179 1,814,000 311,372 0.1716 27.39 27.39 27.87 27.07 28.84 11,259 27.655 1.80%
2010-02-11 0 0.167 0.167 0.174 0.167 0.183 2,616,000 458,994 0.1755 26.91 26.91 28.03 26.91 29.48 16,237 28.268 -3.47%
2010-02-10 0 0.173 0.170 0.174 0.165 0.179 5,998,000 1,023,920 0.1707 27.87 27.39 28.03 26.58 28.84 37,229 27.503 0.00%
2010-02-09 0 0.173 0.174 0.177 0.165 0.178 5,778,000 989,648 0.1713 27.87 28.03 28.52 26.58 28.68 35,863 27.595 -7.98%
2010-02-08 0 0.188 0.187 0.189 0.176 0.199 11,840,000 2,231,602 0.1885 30.29 30.13 30.45 28.36 32.06 73,490 30.366 10.59%
2010-02-05 0 0.170 0.166 0.170 0.141 0.170 103,498,000 8,876,876 0.0858 27.39 26.74 27.39 22.72 27.39 642,401 13.818 13.33%
2010-02-04 0 0.150 0.145 0.150 0.150 0.160 3,776,000 586,668 0.1554 24.17 23.36 24.17 24.17 25.78 23,437 25.031 0.00%
2010-02-03 0 0.150 0.150 0.152 0.140 0.153 4,954,000 732,400 0.1478 24.17 24.17 24.49 22.56 24.65 30,749 23.819 5.63%
2010-02-02 0 0.142 0.142 0.144 0.135 0.149 5,568,000 799,584 0.1436 22.88 22.88 23.20 21.75 24.01 34,560 23.136 -2.07%
2010-02-01 0 0.145 0.143 0.147 0.113 0.147 20,466,000 2,788,676 0.1363 23.36 23.04 23.68 18.21 23.68 127,030 21.953 28.32%
2010-01-29 0 0.113 0.110 0.113 0.110 0.125 10,026,000 1,138,738 0.1136 18.21 17.72 18.21 17.72 20.14 62,230 18.299 -10.32%
2010-01-28 0 0.126 0.116 0.125 0.114 0.130 6,856,000 821,552 0.1198 20.30 18.69 20.14 18.37 20.94 42,554 19.306 -2.33%
2010-01-27 0 0.129 0.125 0.129 0.124 0.129 2,612,000 328,338 0.1257 20.78 20.14 20.78 19.98 20.78 16,212 20.252 0.78%
2010-01-26 0 0.128 0.125 0.126 0.126 0.136 8,568,000 1,110,640 0.1296 20.62 20.14 20.30 20.30 21.91 53,181 20.884 2.40%
2010-01-25 0 0.125 0.125 0.129 0.115 0.135 23,664,000 3,002,582 0.1269 20.14 20.14 20.78 18.53 21.75 146,880 20.442 8.70%
2010-01-22 0 0.115 0.110 0.115 0.106 0.152 42,418,000 5,202,960 0.1227 18.53 17.72 18.53 17.08 24.49 263,284 19.762 -25.32%
2010-01-21 0 0.154 0.154 0.155 0.152 0.160 4,598,000 714,736 0.1554 24.81 24.81 24.97 24.49 25.78 28,539 25.044 4.76%
2010-01-20 0 0.147 0.148 0.153 0.138 0.174 18,988,000 3,018,422 0.1590 23.68 23.84 24.65 22.23 28.03 117,857 25.611 3.52%
2010-01-19 0 0.142 0.137 0.144 0.132 0.142 1,400,000 190,780 0.1363 22.88 22.07 23.20 21.27 22.88 8,690 21.955 4.41%
2010-01-18 0 0.136 0.132 0.137 0.125 0.140 420,000 56,622 0.1348 21.91 21.27 22.07 20.14 22.56 2,607 21.720 3.03%
2010-01-15 0 0.132 0.132 0.138 0.131 0.144 11,592,000 1,564,046 0.1349 21.27 21.27 22.23 21.11 23.20 71,950 21.738 -1.49%
2010-01-14 0 0.134 0.135 0.144 0.129 0.147 15,516,000 2,142,288 0.1381 21.59 21.75 23.20 20.78 23.68 96,306 22.245 5.51%
2010-01-13 0 0.127 0.126 0.135 0.126 0.175 19,174,000 2,819,152 0.1470 20.46 20.30 21.75 20.30 28.19 119,011 23.688 -9.29%
2010-01-12 0 0.140 0.138 0.150 0.140 0.170 3,088,000 489,036 0.1584 22.56 22.23 24.17 22.56 27.39 19,167 25.515 -14.11%
2010-01-11 0 0.163 0.163 0.174 0.153 0.170 842,000 140,530 0.1669 26.26 26.26 28.03 24.65 27.39 5,226 26.889 -0.61%
2010-01-08 0 0.164 0.161 0.168 0.160 0.166 350,000 57,000 0.1629 26.42 25.94 27.07 25.78 26.74 2,172 26.238 -2.38%
2010-01-07 0 0.168 0.160 0.168 0.166 0.168 1,050,000 176,248 0.1679 27.07 25.78 27.07 26.74 27.07 6,517 27.043 3.07%
2010-01-06 0 0.163 0.162 0.167 0.158 0.168 1,474,000 241,914 0.1641 26.26 26.10 26.91 25.46 27.07 9,149 26.442 0.62%
2010-01-05 0 0.162 0.162 0.165 0.150 0.168 506,000 82,836 0.1637 26.10 26.10 26.58 24.17 27.07 3,141 26.375 4.52%
2010-01-04 0 0.155 0.155 0.158 0.154 0.168 1,170,000 186,210 0.1592 24.97 24.97 25.46 24.81 27.07 7,262 25.641 -6.06%
2009-12-31 0 0.165 0.165 0.168 0.165 0.170 700,000 117,442 0.1678 26.58 26.58 27.07 26.58 27.39 4,345 27.030 0.61%
2009-12-30 0 0.164 0.159 0.164 0.155 0.164 252,274 39,405 0.1562 26.42 25.62 26.42 24.97 26.42 1,566 25.165 2.50%
2009-12-29 0 0.160 0.159 0.164 0.142 0.166 2,672,000 425,022 0.1591 25.78 25.62 26.42 22.88 26.74 16,585 25.627 12.68%
2009-12-28 0 0.142 0.142 0.148 0.142 0.153 1,292,000 190,966 0.1478 22.88 22.88 23.84 22.88 24.65 8,019 23.813 -7.19%
2009-12-24 0 0.153 0.152 0.160 0.150 0.161 732,000 110,188 0.1505 24.65 24.49 25.78 24.17 25.94 4,543 24.252 -4.97%
2009-12-23 0 0.161 0.157 0.161 0.150 0.171 1,340,000 210,514 0.1571 25.94 25.29 25.94 24.17 27.55 8,317 25.311 -3.01%
2009-12-22 0 0.166 0.163 0.166 0.153 0.171 1,144,000 189,276 0.1655 26.74 26.26 26.74 24.65 27.55 7,101 26.656 8.50%
2009-12-21 0 0.153 0.149 0.154 0.145 0.162 2,482,000 379,386 0.1529 24.65 24.01 24.81 23.36 26.10 15,406 24.627 10.87%
2009-12-18 0 0.138 0.138 0.144 0.138 0.150 1,520,000 221,722 0.1459 22.23 22.23 23.20 22.23 24.17 9,434 23.501 -8.00%
2009-12-17 0 0.150 0.150 0.162 0.150 0.167 2,180,000 345,294 0.1584 24.17 24.17 26.10 24.17 26.91 13,531 25.519 -10.71%
2009-12-16 0 0.168 0.163 0.176 0.168 0.180 542,000 94,048 0.1735 27.07 26.26 28.36 27.07 29.00 3,364 27.956 -6.67%
2009-12-15 0 0.180 0.180 0.183 0.173 0.186 1,280,000 234,310 0.1831 29.00 29.00 29.48 27.87 29.97 7,945 29.492 -4.26%
2009-12-14 0 0.188 0.180 0.188 0.180 0.191 608,000 113,846 0.1872 30.29 29.00 30.29 29.00 30.77 3,774 30.168 -3.59%
2009-12-11 0 0.195 0.184 0.197 0.195 0.199 246,000 48,434 0.1969 31.42 29.64 31.74 31.42 32.06 1,527 31.721 2.63%
2009-12-10 0 0.190 0.190 0.195 0.190 0.193 744,000 141,764 0.1905 30.61 30.61 31.42 30.61 31.09 4,618 30.699 -1.55%
2009-12-09 0 0.193 0.192 0.193 0.192 0.195 122,000 23,530 0.1929 31.09 30.93 31.09 30.93 31.42 757 31.073 0.00%
2009-12-08 0 0.193 0.193 0.199 0.191 0.193 320,000 61,480 0.1921 31.09 31.09 32.06 30.77 31.09 1,986 30.953 -1.03%
2009-12-07 0 0.195 0.195 0.197 0.192 0.205 2,050,000 401,534 0.1959 31.42 31.42 31.74 30.93 33.03 12,724 31.557 -5.34%
2009-12-04 0 0.206 0.206 0.209 0.206 0.213 732,000 151,916 0.2075 33.19 33.19 33.67 33.19 34.32 4,543 33.436 -1.44%
2009-12-03 0 0.209 0.209 0.213 0.206 0.210 510,000 106,140 0.2081 33.67 33.67 34.32 33.19 33.83 3,166 33.530 0.48%
2009-12-02 0 0.208 0.208 0.211 0.208 0.213 1,242,000 260,824 0.2100 33.51 33.51 33.99 33.51 34.32 7,709 33.834 -2.35%
2009-12-01 0 0.213 0.208 0.214 0.205 0.215 1,170,000 247,672 0.2117 34.32 33.51 34.48 33.03 34.64 7,262 34.105 1.43%
2009-11-30 0 0.210 0.206 0.212 0.188 0.210 1,164,000 236,610 0.2033 33.83 33.19 34.16 30.29 33.83 7,225 32.750 12.90%
2009-11-27 0 0.186 0.186 0.197 0.185 0.202 2,034,000 392,064 0.1928 29.97 29.97 31.74 29.81 32.54 12,625 31.055 -8.37%
2009-11-26 0 0.203 0.203 0.209 0.203 0.210 1,168,000 240,250 0.2057 32.71 32.71 33.67 32.71 33.83 7,250 33.140 1.00%
2009-11-25 0 0.201 0.201 0.208 0.200 0.209 738,000 148,910 0.2018 32.38 32.38 33.51 32.22 33.67 4,581 32.508 -0.50%
2009-11-24 0 0.202 0.202 0.205 0.200 0.210 6,934,000 1,414,298 0.2040 32.54 32.54 33.03 32.22 33.83 43,039 32.861 -4.72%
2009-11-23 0 0.212 0.212 0.218 0.209 0.222 2,628,000 559,370 0.2129 34.16 34.16 35.12 33.67 35.77 16,312 34.293 2.91%
2009-11-20 0 0.206 0.201 0.207 0.200 0.210 1,406,500 287,500 0.2044 33.19 32.38 33.35 32.22 33.83 8,730 32.932 -0.48%
2009-11-19 0 0.207 0.202 0.207 0.200 0.215 672,000 139,082 0.2070 33.35 32.54 33.35 32.22 34.64 4,171 33.345 2.99%
2009-11-18 0 0.201 0.201 0.203 0.197 0.210 1,622,000 325,552 0.2007 32.38 32.38 32.71 31.74 33.83 10,068 32.337 2.55%
2009-11-17 0 0.196 0.195 0.205 0.196 0.219 2,646,000 541,200 0.2045 31.58 31.42 33.03 31.58 35.28 16,423 32.953 -6.67%
2009-11-16 0 0.210 0.206 0.210 0.190 0.220 1,778,000 366,620 0.2062 33.83 33.19 33.83 30.61 35.44 11,036 33.221 0.48%
2009-11-13 0 0.209 0.205 0.209 0.199 0.218 2,590,000 528,844 0.2042 33.67 33.03 33.67 32.06 35.12 16,076 32.897 -5.00%
2009-11-12 0 0.220 0.220 0.232 0.220 0.233 2,120,000 470,404 0.2219 35.44 35.44 37.38 35.44 37.54 13,159 35.749 -5.58%
2009-11-11 0 0.233 0.226 0.234 0.226 0.237 1,208,000 281,044 0.2327 37.54 36.41 37.70 36.41 38.18 7,498 37.483 0.00%
2009-11-10 0 0.233 0.227 0.233 0.227 0.238 1,748,000 405,680 0.2321 37.54 36.57 37.54 36.57 38.34 10,850 37.391 0.00%
2009-11-09 0 0.233 0.233 0.235 0.228 0.255 3,218,000 762,256 0.2369 37.54 37.54 37.86 36.73 41.08 19,974 38.163 -5.28%
2009-11-06 0 0.246 0.242 0.246 0.241 0.270 12,524,000 3,135,780 0.2504 39.63 38.99 39.63 38.83 43.50 77,735 40.339 3.80%
2009-11-05 0 0.237 0.236 0.241 0.207 0.250 26,195,000 6,214,198 0.2372 38.18 38.02 38.83 33.35 40.28 162,590 38.220 14.49%
2009-11-04 0 0.207 0.207 0.209 0.185 0.213 11,728,000 2,350,680 0.2004 33.35 33.35 33.67 29.81 34.32 72,794 32.292 7.81%
2009-11-03 0 0.192 0.190 0.195 0.188 0.210 7,558,362 1,500,018 0.1985 30.93 30.61 31.42 30.29 33.83 46,914 31.974 -8.57%
2009-11-02 0 0.210 0.210 0.218 0.200 0.210 7,242,000 1,492,622 0.2061 33.83 33.83 35.12 32.22 33.83 44,950 33.206 -1.87%
2009-10-30 0 0.214 0.213 0.216 0.213 0.227 5,496,000 1,197,570 0.2179 34.48 34.32 34.80 34.32 36.57 34,113 35.106 -1.38%
2009-10-29 0 0.217 0.216 0.217 0.190 0.240 37,170,000 7,797,938 0.2098 34.96 34.80 34.96 30.61 38.67 230,710 33.800 -12.85%
2009-10-28 0 0.249 0.249 0.250 0.249 0.300 19,836,000 5,206,934 0.2625 40.12 40.12 40.28 40.12 48.33 123,120 42.292 -15.59%
2009-10-27 0 0.295 0.285 0.295 0.280 0.330 12,720,000 3,870,640 0.3043 47.53 45.92 47.53 45.11 53.17 78,952 49.025 -3.28%
2009-10-23 0 0.305 0.300 0.305 0.295 0.320 16,152,000 4,894,180 0.3030 49.14 48.33 49.14 47.53 51.56 100,254 48.818 -4.69%
2009-10-22 0 0.320 0.310 0.320 0.295 0.335 12,572,000 3,838,200 0.3053 51.56 49.94 51.56 47.53 53.97 78,033 49.187 -3.03%
2009-10-21 0 0.330 0.320 0.330 0.310 0.365 13,474,000 4,489,370 0.3332 53.17 51.56 53.17 49.94 58.81 83,632 53.680 -7.04%
2009-10-20 0 0.355 0.350 0.355 0.300 0.385 21,081,500 7,420,043 0.3520 57.19 56.39 57.19 48.33 62.03 130,851 56.706 22.41%
2009-10-19 0 0.290 0.295 0.305 0.250 0.315 11,046,000 3,222,940 0.2918 46.72 47.53 49.14 40.28 50.75 68,561 47.008 0.00%
2009-10-16 0 0.290 0.290 0.295 0.260 0.330 24,227,251 7,068,605 0.2918 46.72 46.72 47.53 41.89 53.17 150,376 47.006 -10.77%
2009-10-15 0 0.325 0.320 0.325 0.310 0.350 22,741,200 7,462,489 0.3281 52.36 51.56 52.36 49.94 56.39 141,152 52.868 -7.14%
2009-10-14 0 0.350 0.345 0.350 0.295 0.435 62,418,000 22,337,350 0.3579 56.39 55.58 56.39 47.53 70.08 387,422 57.656 18.64%
2009-10-13 0 0.295 0.300 0.305 0.200 0.300 45,368,000 11,095,368 0.2446 47.53 48.33 49.14 32.22 48.33 281,594 39.402 39.15%
2009-10-12 0 0.212 0.212 0.216 0.170 0.223 31,742,000 6,588,886 0.2076 34.16 34.16 34.80 27.39 35.93 197,019 33.443 29.27%
2009-10-09 0 0.164 0.164 0.170 0.160 0.175 8,360,000 1,377,136 0.1647 26.42 26.42 27.39 25.78 28.19 51,890 26.540 0.61%
2009-10-08 0 0.163 0.159 0.163 0.140 0.165 19,258,000 2,937,674 0.1525 26.26 25.62 26.26 22.56 26.58 119,532 24.576 5.16%
2009-10-07 0 0.155 0.150 0.155 0.128 0.156 25,552,000 3,504,148 0.1371 24.97 24.17 24.97 20.62 25.13 158,599 22.094 43.52%
2009-10-06 1 - - - - - 0 0 - 17.40 - - - - 0 - 0.00%
2009-10-05 1 - - - - - 0 0 - 17.40 - - - - 0 - 0.00%
2009-10-02 1 - - - - - 0 0 - 17.40 - - - - 0 - 0.00%
2009-09-30 0 0.108 0.108 0.130 0.100 0.120 1,093,018 126,582 0.1158 17.40 17.40 20.94 16.11 19.33 6,784 18.658 4.85%
2009-09-29 0 0.103 0.103 0.110 0.103 0.110 315,000 33,482 0.1063 16.59 16.59 17.72 16.59 17.72 1,955 17.125 -6.36%
2009-09-28 0 0.110 0.110 0.117 0.104 0.111 11,664,000 1,287,482 0.1104 17.72 17.72 18.85 16.76 17.88 72,397 17.784 4.76%
2009-09-25 0 0.105 0.104 0.105 0.101 0.110 3,486,000 367,826 0.1055 16.92 16.76 16.92 16.27 17.72 21,637 17.000 -7.08%
2009-09-24 0 0.113 0.112 0.119 0.113 0.126 3,526,000 421,180 0.1194 18.21 18.04 19.17 18.21 20.30 21,886 19.245 -7.38%
2009-09-23 0 0.122 0.122 0.126 0.122 0.126 2,222,000 277,972 0.1251 19.66 19.66 20.30 19.66 20.30 13,792 20.155 -3.94%
2009-09-22 0 0.127 0.126 0.127 0.126 0.130 1,611,000 207,516 0.1288 20.46 20.30 20.46 20.30 20.94 9,999 20.753 -1.55%
2009-09-21 0 0.129 0.127 0.129 0.125 0.130 12,422,800 1,607,386 0.1294 20.78 20.46 20.78 20.14 20.94 77,107 20.846 3.20%
2009-09-18 0 0.125 0.125 0.130 0.125 0.130 6,016,000 772,638 0.1284 20.14 20.14 20.94 20.14 20.94 37,341 20.692 -3.85%
2009-09-17 0 0.130 0.127 0.137 0.130 0.140 1,536,000 210,248 0.1369 20.94 20.46 22.07 20.94 22.56 9,534 22.053 0.00%
2009-09-16 0 0.130 0.126 0.130 0.125 0.130 694,000 89,376 0.1288 20.94 20.30 20.94 20.14 20.94 4,308 20.749 1.56%
2009-09-15 0 0.128 0.128 0.132 0.128 0.128 320,000 40,960 0.1280 20.62 20.62 21.27 20.62 20.62 1,986 20.622 0.00%
2009-09-14 0 0.128 0.126 0.132 0.125 0.135 2,027,000 257,535 0.1271 20.62 20.30 21.27 20.14 21.75 12,581 20.470 -5.19%
2009-09-11 0 0.135 0.130 0.135 0.135 0.140 2,133,000 288,956 0.1355 21.75 20.94 21.75 21.75 22.56 13,239 21.826 0.00%
2009-09-10 0 0.135 0.135 0.140 0.135 0.140 1,260,919 174,769 0.1386 21.75 21.75 22.56 21.75 22.56 7,826 22.331 0.00%
2009-09-09 0 0.135 0.135 0.145 0.135 0.150 889,100 127,773 0.1437 21.75 21.75 23.36 21.75 24.17 5,519 23.153 0.00%
2009-09-08 0 0.135 0.135 0.145 0.132 0.145 9,665,000 1,330,512 0.1377 21.75 21.75 23.36 21.27 23.36 59,990 22.179 -3.57%
2009-09-07 0 0.140 0.138 0.147 0.132 0.155 4,816,000 707,804 0.1470 22.56 22.23 23.68 21.27 24.97 29,892 23.678 5.26%
2009-09-04 0 0.133 0.133 0.148 0.125 0.133 1,582,000 204,902 0.1295 21.43 21.43 23.84 20.14 21.43 9,819 20.867 -1.48%
2009-09-03 0 0.135 0.135 0.142 0.130 0.145 2,386,000 318,648 0.1335 21.75 21.75 22.88 20.94 23.36 14,810 21.516 0.00%
2009-09-02 0 0.135 0.135 0.136 0.130 0.138 1,946,000 265,592 0.1365 21.75 21.75 21.91 20.94 22.23 12,079 21.989 -2.88%
2009-09-01 0 0.139 0.139 0.145 0.136 0.146 3,356,000 481,456 0.1435 22.39 22.39 23.36 21.91 23.52 20,830 23.113 -0.71%
2009-08-31 0 0.140 0.130 0.140 0.140 0.150 432,000 62,392 0.1444 22.56 20.94 22.56 22.56 24.17 2,681 23.269 -0.71%
2009-08-28 0 0.141 0.140 0.150 0.140 0.155 1,796,000 261,538 0.1456 22.72 22.56 24.17 22.56 24.97 11,148 23.461 0.71%
2009-08-27 0 0.140 0.139 0.150 0.140 0.158 598,000 84,964 0.1421 22.56 22.39 24.17 22.56 25.46 3,712 22.891 -6.67%
2009-08-26 0 0.150 0.148 0.150 0.144 0.150 2,252,000 337,170 0.1497 24.17 23.84 24.17 23.20 24.17 13,978 24.122 4.17%
2009-08-25 0 0.144 0.144 0.153 0.132 0.159 6,344,000 960,430 0.1514 23.20 23.20 24.65 21.27 25.62 39,377 24.391 -0.69%
2009-08-24 0 0.145 0.145 0.150 0.122 0.145 3,434,000 479,410 0.1396 23.36 23.36 24.17 19.66 23.36 21,314 22.492 16.00%
2009-08-21 0 0.125 0.125 0.126 0.125 0.125 98,000 12,250 0.1250 20.14 20.14 20.30 20.14 20.14 608 20.139 -3.85%
2009-08-20 0 0.130 0.121 0.130 0.125 0.130 630,000 80,850 0.1283 20.94 19.49 20.94 20.14 20.94 3,910 20.676 8.33%
2009-08-19 0 0.120 0.116 0.125 0.113 0.129 1,506,000 188,336 0.1251 19.33 18.69 20.14 18.21 20.78 9,348 20.148 -1.64%
2009-08-18 0 0.122 0.122 0.125 0.121 0.130 1,128,000 141,732 0.1256 19.66 19.66 20.14 19.49 20.94 7,001 20.243 0.00%
2009-08-17 0 0.122 0.122 0.128 0.120 0.130 3,374,000 419,318 0.1243 19.66 19.66 20.62 19.33 20.94 20,942 20.023 -4.69%
2009-08-14 0 0.128 0.120 0.128 0.120 0.128 3,286,000 405,606 0.1234 20.62 19.33 20.62 19.33 20.62 20,396 19.887 6.67%
2009-08-13 0 0.120 0.117 0.118 0.118 0.132 3,452,000 431,228 0.1249 19.33 18.85 19.01 19.01 21.27 21,426 20.126 -12.41%
2009-08-12 0 0.137 0.133 0.136 0.133 0.175 27,998,000 4,379,710 0.1564 22.07 21.43 21.91 21.43 28.19 173,781 25.203 5.38%
2009-08-11 1 - - - - - 0 0 - 20.94 - - - - 0 - 0.00%
2009-08-10 1 - - - - - 0 0 - 20.94 - - - - 0 - 0.00%
2009-08-07 1 - - - - - 0 0 - 20.94 - - - - 0 - 0.00%
2009-08-06 1 - - - - - 0 0 - 20.94 - - - - 0 - 0.00%
2009-08-05 0 0.130 0.126 0.138 0.130 0.138 256,000 34,240 0.1338 20.94 20.30 22.23 20.94 22.23 1,589 21.549 0.00%
2009-08-04 0 0.130 0.130 0.138 0.124 0.125 300,000 37,400 0.1247 20.94 20.94 22.23 19.98 20.14 1,862 20.085 -7.14%
2009-08-03 0 0.140 0.140 0.142 0.140 0.140 652,000 91,280 0.1400 22.56 22.56 22.88 22.56 22.56 4,047 22.556 -3.45%
2009-07-31 0 0.145 0.126 0.145 0.133 0.150 1,328,000 182,786 0.1376 23.36 20.30 23.36 21.43 24.17 8,243 22.175 9.02%
2009-07-30 0 0.133 0.126 0.133 0.126 0.133 2,090,000 264,304 0.1265 21.43 20.30 21.43 20.30 21.43 12,972 20.374 4.72%
2009-07-29 0 0.127 0.119 0.127 0.110 0.130 112,000 14,090 0.1258 20.46 19.17 20.46 17.72 20.94 695 20.268 1.60%
2009-07-28 0 0.125 0.118 0.128 0.110 0.130 736,000 89,722 0.1219 20.14 19.01 20.62 17.72 20.94 4,568 19.640 12.61%
2009-07-27 0 0.111 0.111 0.115 0.109 0.116 666,000 74,408 0.1117 17.88 17.88 18.53 17.56 18.69 4,134 18.000 -4.31%
2009-07-24 0 0.116 0.116 0.128 0.116 0.127 24,000 2,872 0.1197 18.69 18.69 20.62 18.69 20.46 149 19.280 -10.08%
2009-07-23 0 0.129 0.114 0.137 0.126 0.129 238,000 30,318 0.1274 20.78 18.37 22.07 20.30 20.78 1,477 20.523 1.57%
2009-07-22 0 0.127 0.121 0.127 0.120 0.128 246,000 30,294 0.1231 20.46 19.49 20.46 19.33 20.62 1,527 19.840 10.43%
2009-07-21 0 0.115 0.115 0.127 0.113 0.115 14,000 1,586 0.1133 18.53 18.53 20.46 18.21 18.53 87 18.252 0.00%
2009-07-20 0 0.115 0.112 0.126 0.115 0.118 230,000 26,540 0.1154 18.53 18.04 20.30 18.53 19.01 1,428 18.591 -4.17%
2009-07-17 0 0.120 0.112 0.127 0.120 0.125 230,000 27,610 0.1200 19.33 18.04 20.46 19.33 20.14 1,428 19.340 0.84%
2009-07-16 0 0.119 0.111 0.119 0.121 0.121 60,000 7,260 0.1210 19.17 17.88 19.17 19.49 19.49 372 19.494 -1.65%
2009-07-15 0 0.121 0.111 0.121 0.105 0.129 544,000 58,756 0.1080 19.49 17.88 19.49 16.92 20.78 3,377 17.401 5.22%
2009-07-14 0 0.115 0.115 0.130 0.113 0.117 378,000 43,748 0.1157 18.53 18.53 20.94 18.21 18.85 2,346 18.646 -8.00%
2009-07-13 0 0.125 0.115 0.130 0.110 0.125 844,000 103,468 0.1226 20.14 18.53 20.94 17.72 20.14 5,239 19.751 0.00%
2009-07-10 0 0.125 0.111 0.125 0.120 0.125 168,000 20,200 0.1202 20.14 17.88 20.14 19.33 20.14 1,043 19.372 -1.57%
2009-07-09 0 0.127 0.113 0.127 0.115 0.127 750,000 90,080 0.1201 20.46 18.21 20.46 18.53 20.46 4,655 19.351 10.43%
2009-07-08 0 0.115 0.113 0.118 0.115 0.119 108,000 12,564 0.1163 18.53 18.21 19.01 18.53 19.17 670 18.743 -4.17%
2009-07-07 0 0.120 0.111 0.122 - - 0 0 - 19.33 17.88 19.66 - - 0 - 0.00%
2009-07-06 0 0.120 0.112 0.121 0.120 0.120 62,000 7,440 0.1200 19.33 18.04 19.49 19.33 19.33 385 19.333 1.69%
2009-07-03 0 0.118 0.109 0.118 0.105 0.118 326,000 35,190 0.1079 19.01 17.56 19.01 16.92 19.01 2,023 17.391 2.61%
2009-07-02 0 0.115 0.115 0.125 0.115 0.115 100,000 11,500 0.1150 18.53 18.53 20.14 18.53 18.53 621 18.528 -5.74%
2009-06-30 0 0.122 0.122 0.124 0.118 0.126 2,096,000 255,892 0.1221 19.66 19.66 19.98 19.01 20.30 13,010 19.669 -10.95%
2009-06-29 0 0.137 0.128 0.138 0.125 0.137 2,202,000 282,478 0.1283 22.07 20.62 22.23 20.14 22.07 13,668 20.668 -0.72%
2009-06-26 0 0.138 0.129 0.138 0.129 0.139 844,000 114,668 0.1359 22.23 20.78 22.23 20.78 22.39 5,239 21.889 -0.72%
2009-06-25 0 0.139 0.139 0.140 0.123 0.140 2,008,000 261,792 0.1304 22.39 22.39 22.56 19.82 22.56 12,463 21.005 7.75%
2009-06-24 0 0.129 0.128 0.134 0.122 0.135 428,000 56,384 0.1317 20.78 20.62 21.59 19.66 21.75 2,657 21.225 -0.77%
2009-06-23 0 0.130 0.127 0.132 0.125 0.135 1,084,000 140,468 0.1296 20.94 20.46 21.27 20.14 21.75 6,728 20.877 -8.45%
2009-06-22 0 0.142 0.142 0.144 0.132 0.145 1,120,000 150,826 0.1347 22.88 22.88 23.20 21.27 23.36 6,952 21.696 -2.07%
2009-06-19 0 0.145 0.142 0.150 0.140 0.153 220,000 31,820 0.1446 23.36 22.88 24.17 22.56 24.65 1,366 23.303 0.00%
2009-06-18 0 0.145 0.145 0.153 0.143 0.152 1,170,000 171,108 0.1462 23.36 23.36 24.65 23.04 24.49 7,262 23.562 -8.81%
2009-06-17 0 0.159 0.158 0.162 0.151 0.168 7,430,000 1,203,516 0.1620 25.62 25.46 26.10 24.33 27.07 46,117 26.097 0.00%
2009-06-16 0 0.159 0.156 0.159 0.133 0.160 11,912,000 1,806,812 0.1517 25.62 25.13 25.62 21.43 25.78 73,937 24.437 12.77%
2009-06-15 0 0.141 0.141 0.146 0.140 0.150 738,000 104,116 0.1411 22.72 22.72 23.52 22.56 24.17 4,581 22.729 -6.00%
2009-06-12 0 0.150 0.141 0.150 0.132 0.150 3,428,000 492,770 0.1437 24.17 22.72 24.17 21.27 24.17 21,277 23.159 16.28%
2009-06-11 0 0.129 0.127 0.134 0.128 0.135 1,260,000 167,380 0.1328 20.78 20.46 21.59 20.62 21.75 7,821 21.402 3.20%
2009-06-10 0 0.125 0.125 0.132 0.115 0.134 1,378,000 167,002 0.1212 20.14 20.14 21.27 18.53 21.59 8,553 19.525 0.00%
2009-06-09 0 0.125 0.125 0.133 0.125 0.136 968,000 123,802 0.1279 20.14 20.14 21.43 20.14 21.91 6,008 20.605 -9.42%
2009-06-08 0 0.138 0.133 0.138 0.130 0.138 676,000 91,444 0.1353 22.23 21.43 22.23 20.94 22.23 4,196 21.794 1.47%
2009-06-05 0 0.136 0.135 0.139 0.130 0.158 6,274,000 879,546 0.1402 21.91 21.75 22.39 20.94 25.46 38,942 22.586 0.00%
2009-06-04 0 0.136 0.130 0.136 0.115 0.136 2,672,000 337,740 0.1264 21.91 20.94 21.91 18.53 21.91 16,585 20.364 18.26%
2009-06-03 0 0.115 0.115 0.118 0.110 0.118 1,484,000 168,028 0.1132 18.53 18.53 19.01 17.72 19.01 9,211 18.242 0.88%
2009-06-02 0 0.114 0.111 0.115 0.096 0.120 6,798,000 770,358 0.1133 18.37 17.88 18.53 15.47 19.33 42,194 18.257 -5.00%
2009-06-01 0 0.120 0.120 0.121 0.114 0.124 5,294,000 634,484 0.1198 19.33 19.33 19.49 18.37 19.98 32,859 19.309 -4.76%
2009-05-29 0 0.126 0.124 0.126 0.120 0.133 3,386,000 417,532 0.1233 20.30 19.98 20.30 19.33 21.43 21,017 19.867 -5.26%
2009-05-27 0 0.133 0.133 0.137 0.128 0.155 9,042,000 1,215,306 0.1344 21.43 21.43 22.07 20.62 24.97 56,123 21.654 -1.48%
2009-05-26 0 0.135 0.132 0.135 0.128 0.165 10,856,000 1,498,034 0.1380 21.75 21.27 21.75 20.62 26.58 67,382 22.232 -15.62%
2009-05-25 0 0.160 0.162 0.164 0.115 0.250 37,436,000 6,145,278 0.1642 25.78 26.10 26.42 18.53 40.28 232,361 26.447 125.35%
2009-05-22 1 - - - - - 0 0 - 11.44 - - - - 0 - 0.00%
2009-05-21 0 0.071 0.071 0.076 0.071 0.082 738,000 56,686 0.0768 11.44 11.44 12.24 11.44 13.21 4,581 12.375 1.43%
2009-05-20 0 0.070 0.070 0.077 - - 0 0 - 11.28 11.28 12.41 - - 0 - 0.00%
2009-05-19 0 0.070 0.070 0.072 0.070 0.070 50,000 3,500 0.0700 11.28 11.28 11.60 11.28 11.28 310 11.278 0.00%
2009-05-18 0 0.070 0.069 0.070 0.070 0.071 812,000 57,020 0.0702 11.28 11.12 11.28 11.28 11.44 5,040 11.313 0.00%
2009-05-15 0 0.070 0.065 0.074 - - 0 0 - 11.28 10.47 11.92 - - 0 - 0.00%
2009-05-14 0 0.070 0.061 0.075 - - 0 0 - 11.28 9.828 12.08 - - 0 - 0.00%
2009-05-13 0 0.070 0.063 0.076 0.070 0.070 200,000 14,000 0.0700 11.28 10.15 12.24 11.28 11.28 1,241 11.278 -4.11%
2009-05-12 0 0.073 0.066 0.074 0.065 0.073 178,000 11,676 0.0656 11.76 10.63 11.92 10.47 11.76 1,105 10.568 2.82%
2009-05-11 0 0.071 0.071 0.075 0.070 0.073 752,000 53,840 0.0716 11.44 11.44 12.08 11.28 11.76 4,668 11.535 -2.74%
2009-05-08 0 0.073 0.068 0.074 0.070 0.080 2,506,000 189,190 0.0755 11.76 10.96 11.92 11.28 12.89 15,554 12.163 -5.19%
2009-05-07 0 0.077 0.072 0.079 0.067 0.081 7,018,000 527,026 0.0751 12.41 11.60 12.73 10.79 13.05 43,560 12.099 -4.94%
2009-05-06 0 0.081 0.080 0.081 0.081 0.089 930,000 76,178 0.0819 13.05 12.89 13.05 13.05 14.34 5,772 13.197 -8.99%
2009-05-05 0 0.089 0.080 0.089 0.082 0.089 716,000 61,450 0.0858 14.34 12.89 14.34 13.21 14.34 4,444 13.827 2.30%
2009-05-04 0 0.087 0.073 0.087 0.088 0.090 932,000 83,476 0.0896 14.02 11.76 14.02 14.18 14.50 5,785 14.430 1.16%
2009-04-30 0 0.086 0.072 0.086 0.077 0.086 352,000 27,764 0.0789 13.86 11.60 13.86 12.41 13.86 2,185 12.708 13.16%
2009-04-29 0 0.076 0.073 0.076 0.062 0.076 392,000 24,332 0.0621 12.24 11.76 12.24 9.989 12.24 2,433 10.000 11.76%
2009-04-28 0 0.068 0.065 0.068 0.063 0.077 374,000 26,272 0.0702 10.96 10.47 10.96 10.15 12.41 2,321 11.317 -11.69%
2009-04-27 0 0.077 0.071 0.079 0.077 0.079 334,000 25,858 0.0774 12.41 11.44 12.73 12.41 12.73 2,073 12.473 -11.49%
2009-04-24 0 0.087 0.077 0.088 0.077 0.087 594,000 47,338 0.0797 14.02 12.41 14.18 12.41 14.02 3,687 12.840 -2.25%
2009-04-23 0 0.089 0.079 0.089 0.075 0.089 212,000 17,340 0.0818 14.34 12.73 14.34 12.08 14.34 1,316 13.178 7.23%
2009-04-22 0 0.083 0.070 0.083 0.083 0.090 30,000 2,638 0.0879 13.37 11.28 13.37 13.37 14.50 186 14.167 3.75%
2009-04-21 0 0.080 0.071 0.080 0.063 0.089 470,000 37,598 0.0800 12.89 11.44 12.89 10.15 14.34 2,917 12.888 12.68%
2009-04-20 0 0.071 0.062 0.088 0.070 0.094 2,990,000 230,740 0.0772 11.44 9.989 14.18 11.28 15.14 18,559 12.433 -4.05%
2009-04-17 0 0.074 0.068 0.074 0.050 0.100 4,110,000 298,826 0.0727 11.92 10.96 11.92 8.056 16.11 25,510 11.714 25.42%
2009-04-16 0 0.059 0.050 0.059 0.054 0.059 1,280,000 69,620 0.0544 9.506 8.056 9.506 8.700 9.506 7,945 8.7629 18.00%
2009-04-15 0 0.050 0.047 0.050 0.050 0.050 140,000 7,000 0.0500 8.056 7.572 8.056 8.056 8.056 869 8.0556 0.00%
2009-04-14 0 0.050 0.045 0.050 0.045 0.057 4,278,230 198,024 0.0463 8.056 7.250 8.056 7.250 9.183 26,555 7.4573 6.38%
2009-04-09 0 0.047 0.036 0.047 0.048 0.050 40,000 1,960 0.0490 7.572 5.800 7.572 7.733 8.056 248 7.8944 34.29%
2009-04-08 0 0.035 0.035 0.040 - - 0 0 - 5.639 5.639 6.444 - - 0 - 0.00%
2009-04-07 0 0.035 0.035 0.040 0.035 0.035 182,000 6,370 0.0350 5.639 5.639 6.444 5.639 5.639 1,130 5.6389 0.00%
2009-04-06 0 0.035 0.035 0.040 - - 0 0 - 5.639 5.639 6.444 - - 0 - 0.00%
2009-04-03 0 0.035 0.035 0.048 0.031 0.031 40,000 1,240 0.0310 5.639 5.639 7.733 4.994 4.994 248 4.9944 0.00%
2009-04-02 0 0.035 0.031 0.050 - - 0 0 - 5.639 4.994 8.056 - - 0 - 0.00%
2009-04-01 0 0.035 0.027 0.035 - - 0 0 - 5.639 4.350 5.639 - - 0 - 0.00%
2009-03-31 0 0.035 0.030 0.038 - - 0 0 - 5.639 4.833 6.122 - - 0 - 0.00%
2009-03-30 0 0.035 0.030 0.035 - - 0 0 - 5.639 4.833 5.639 - - 0 - 0.00%
2009-03-27 0 0.035 0.030 0.040 - - 0 0 - 5.639 4.833 6.444 - - 0 - 0.00%
2009-03-26 0 0.035 0.031 0.035 0.031 0.035 2,220,000 77,620 0.0350 5.639 4.994 5.639 4.994 5.639 13,779 5.6331 -5.41%
2009-03-25 0 0.037 0.031 0.040 - - 0 0 - 5.961 4.994 6.444 - - 0 - 0.00%
2009-03-24 0 0.037 0.032 0.046 - - 760,000 25,840 0.0340 5.961 5.156 7.411 - - 4,717 5.4778 0.00%
2009-03-23 0 0.037 0.031 0.037 - - 0 0 - 5.961 4.994 5.961 - - 0 - -2.63%
2009-03-20 0 0.038 0.035 0.044 - - 0 0 - 6.122 5.639 7.089 - - 0 - 0.00%
2009-03-19 0 0.038 0.031 0.038 0.037 0.038 1,260,000 47,878 0.0380 6.122 4.994 6.122 5.961 6.122 7,821 6.1220 26.67%
2009-03-18 0 0.030 0.029 0.037 0.030 0.030 2,000 60 0.0300 4.833 4.672 5.961 4.833 4.833 12 4.8333 -21.05%
2009-03-17 0 0.038 0.030 0.038 - - 0 0 - 6.122 4.833 6.122 - - 0 - 0.00%
2009-03-16 0 0.038 0.029 0.038 - - 0 0 - 6.122 4.672 6.122 - - 0 - 0.00%
2009-03-13 0 0.038 0.030 0.038 - - 0 0 - 6.122 4.833 6.122 - - 0 - 0.00%
2009-03-12 0 0.038 0.030 0.038 - - 0 0 - 6.122 4.833 6.122 - - 0 - 0.00%
2009-03-11 0 0.038 0.030 0.038 0.038 0.038 6,000 228 0.0380 6.122 4.833 6.122 6.122 6.122 37 6.1222 0.00%
2009-03-10 0 0.038 0.030 0.038 0.028 0.038 30,000 860 0.0287 6.122 4.833 6.122 4.511 6.122 186 4.6185 5.56%
2009-03-09 0 0.036 0.028 0.036 0.036 0.036 10,000 360 0.0360 5.800 4.511 5.800 5.800 5.800 62 5.8000 0.00%
2009-03-06 0 0.036 0.035 0.038 - - 0 0 - 5.800 5.639 6.122 - - 0 - 0.00%
2009-03-05 0 0.036 0.031 0.036 - - 0 0 - 5.800 4.994 5.800 - - 0 - 0.00%
2009-03-04 0 0.036 0.035 0.036 0.031 0.036 1,220,000 38,320 0.0314 5.800 5.639 5.800 4.994 5.800 7,572 5.0605 -7.69%
2009-03-03 0 0.039 0.031 0.040 0.039 0.039 52,000 2,028 0.0390 6.283 4.994 6.444 6.283 6.283 323 6.2833 11.43%
2009-03-02 0 0.035 0.031 0.040 - - 0 0 - 5.639 4.994 6.444 - - 0 - 0.00%
2009-02-27 0 0.035 0.035 0.042 0.031 0.031 10,000 310 0.0310 5.639 5.639 6.767 4.994 4.994 62 4.9944 0.00%
2009-02-26 0 0.035 0.032 0.040 0.035 0.035 280,000 9,800 0.0350 5.639 5.156 6.444 5.639 5.639 1,738 5.6389 0.00%
2009-02-25 0 0.035 0.035 0.039 0.028 0.050 746,000 25,146 0.0337 5.639 5.639 6.283 4.511 8.056 4,630 5.4307 -12.50%
2009-02-24 0 0.040 0.028 0.047 - - 0 0 - 6.444 4.511 7.572 - - 0 - 0.00%
2009-02-23 0 0.040 0.026 0.045 - - 0 0 - 6.444 4.189 7.250 - - 0 - 0.00%
2009-02-20 0 0.040 0.026 0.045 - - 0 0 - 6.444 4.189 7.250 - - 0 - 0.00%
2009-02-19 0 0.040 0.026 0.045 - - 0 0 - 6.444 4.189 7.250 - - 0 - 0.00%
2009-02-18 0 0.040 0.027 0.044 - - 0 0 - 6.444 4.350 7.089 - - 0 - 0.00%
2009-02-17 0 0.040 0.031 0.045 - - 0 0 - 6.444 4.994 7.250 - - 0 - 0.00%
2009-02-16 0 0.040 0.028 0.048 - - 0 0 - 6.444 4.511 7.733 - - 0 - 0.00%
2009-02-13 0 0.040 0.031 0.048 - - 0 0 - 6.444 4.994 7.733 - - 0 - 0.00%
2009-02-12 0 0.040 0.032 0.044 - - 0 0 - 6.444 5.156 7.089 - - 0 - 0.00%
2009-02-11 0 0.040 0.040 0.050 0.040 0.058 454,000 18,268 0.0402 6.444 6.444 8.056 6.444 9.344 2,818 6.4828 5.26%
2009-02-10 0 0.038 0.032 0.040 0.030 0.040 2,304,000 85,116 0.0369 6.122 5.156 6.444 4.833 6.444 14,301 5.9519 -2.56%
2009-02-09 0 0.039 0.030 0.039 0.032 0.039 2,490,000 92,710 0.0372 6.283 4.833 6.283 5.156 6.283 15,455 5.9986 30.00%
2009-02-06 0 0.030 0.025 0.030 0.030 0.030 4,000 120 0.0300 4.833 4.028 4.833 4.833 4.833 25 4.8333 0.00%
2009-02-05 0 0.030 0.025 0.040 - - 0 0 - 4.833 4.028 6.444 - - 0 - 0.00%
2009-02-04 0 0.030 0.025 0.040 - - 0 0 - 4.833 4.028 6.444 - - 0 - 0.00%
2009-02-03 0 0.030 0.025 0.035 - - 0 0 - 4.833 4.028 5.639 - - 0 - 0.00%
2009-02-02 0 0.030 0.025 0.035 - - 0 0 - 4.833 4.028 5.639 - - 0 - 0.00%
2009-01-30 0 0.030 0.025 0.040 - - 0 0 - 4.833 4.028 6.444 - - 0 - 0.00%
2009-01-29 0 0.030 0.025 0.039 - - 0 0 - 4.833 4.028 6.283 - - 0 - 0.00%
2009-01-23 0 0.030 0.030 0.035 0.025 0.025 6,000 150 0.0250 4.833 4.833 5.639 4.028 4.028 37 4.0278 0.00%
2009-01-22 0 0.030 0.025 0.030 - - 0 0 - 4.833 4.028 4.833 - - 0 - 0.00%
2009-01-21 0 0.030 0.030 0.040 - - 34,000 1,020 0.0300 4.833 4.833 6.444 - - 211 4.8333 0.00%
2009-01-20 0 0.030 0.025 0.035 0.030 0.030 100,000 3,000 0.0300 4.833 4.028 5.639 4.833 4.833 621 4.8333 0.00%
2009-01-19 0 0.030 0.030 0.035 0.030 0.030 508,000 15,240 0.0300 4.833 4.833 5.639 4.833 4.833 3,153 4.8333 0.00%
2009-01-16 0 0.030 0.028 0.035 - - 0 0 - 4.833 4.511 5.639 - - 0 - 0.00%
2009-01-15 0 0.030 0.025 0.031 0.030 0.030 1,458,000 44,240 0.0303 4.833 4.028 4.994 4.833 4.833 9,050 4.8886 20.00%
2009-01-14 0 0.025 0.025 0.035 - - 0 0 - 4.028 4.028 5.639 - - 0 - 0.00%
2009-01-13 0 0.025 0.025 0.040 - - 0 0 - 4.028 4.028 6.444 - - 0 - 0.00%
2009-01-12 0 0.025 0.022 0.030 - - 0 0 - 4.028 3.544 4.833 - - 0 - 0.00%
2009-01-09 0 0.025 0.025 0.035 0.025 0.025 8,000 200 0.0250 4.028 4.028 5.639 4.028 4.028 50 4.0278 0.00%
2009-01-08 0 0.025 0.025 0.035 0.025 0.025 16,000 400 0.0250 4.028 4.028 5.639 4.028 4.028 99 4.0278 -16.67%
2009-01-07 0 0.030 0.025 0.030 0.030 0.030 300,000 9,000 0.0300 4.833 4.028 4.833 4.833 4.833 1,862 4.8333 0.00%
2009-01-06 0 0.030 0.026 0.035 0.026 0.030 362,000 10,012 0.0277 4.833 4.189 5.639 4.189 4.833 2,247 4.4559 15.38%
2009-01-05 0 0.026 0.026 0.029 0.020 0.030 474,000 13,158 0.0278 4.189 4.189 4.672 3.222 4.833 2,942 4.4724 4.00%
2009-01-02 0 0.025 0.024 0.029 - - 0 0 - 4.028 3.867 4.672 - - 0 - 0.00%
2008-12-31 0 0.025 0.024 0.030 - - 0 0 - 4.028 3.867 4.833 - - 0 - 0.00%
2008-12-30 0 0.025 0.025 0.030 - - 0 0 - 4.028 4.028 4.833 - - 0 - 0.00%
2008-12-29 0 0.025 0.025 0.035 - - 0 0 - 4.028 4.028 5.639 - - 0 - 0.00%
2008-12-24 0 0.025 0.025 0.030 0.020 0.020 2,000 40 0.0200 4.028 4.028 4.833 3.222 3.222 12 3.2222 -16.67%
2008-12-23 0 0.030 0.021 0.030 - - 0 0 - 4.833 3.383 4.833 - - 0 - 0.00%
2008-12-22 0 0.030 0.026 0.030 0.030 0.030 10,000 300 0.0300 4.833 4.189 4.833 4.833 4.833 62 4.8333 7.14%
2008-12-19 0 0.028 0.025 0.030 - - 0 0 - 4.511 4.028 4.833 - - 0 - 0.00%
2008-12-18 0 0.028 0.028 0.030 0.028 0.030 1,076,000 32,048 0.0298 4.511 4.511 4.833 4.511 4.833 6,679 4.7986 3.70%
2008-12-17 0 0.027 0.027 0.029 0.026 0.026 10,000 260 0.0260 4.350 4.350 4.672 4.189 4.189 62 4.1889 3.85%
2008-12-16 0 0.026 0.023 0.030 - - 0 0 - 4.189 3.706 4.833 - - 0 - 0.00%
2008-12-15 0 0.026 0.026 0.030 - - 0 0 - 4.189 4.189 4.833 - - 0 - 4.00%
2008-12-12 0 0.025 0.025 0.030 0.025 0.025 656,000 16,400 0.0250 4.028 4.028 4.833 4.028 4.028 4,072 4.0278 0.00%
2008-12-11 0 0.025 0.025 0.030 0.025 0.025 668,000 16,700 0.0250 4.028 4.028 4.833 4.028 4.028 4,146 4.0278 -16.67%
2008-12-10 0 0.030 0.020 0.030 - - 0 0 - 4.833 3.222 4.833 - - 0 - 0.00%
2008-12-09 0 0.030 0.021 0.030 0.017 0.030 956,000 18,750 0.0196 4.833 3.383 4.833 2.739 4.833 5,934 3.1599 20.00%
2008-12-08 0 0.025 0.024 0.030 0.025 0.025 200,000 5,000 0.0250 4.028 3.867 4.833 4.028 4.028 1,241 4.0278 8.70%
2008-12-05 0 0.023 0.023 0.030 - - 0 0 - 3.706 3.706 4.833 - - 0 - 4.55%
2008-12-04 0 0.022 0.020 0.030 0.022 0.022 328,000 7,216 0.0220 3.544 3.222 4.833 3.544 3.544 2,036 3.5444 0.00%
2008-12-03 0 0.022 0.022 0.040 0.020 0.020 200,000 4,000 0.0200 3.544 3.544 6.444 3.222 3.222 1,241 3.2222 -8.33%
2008-12-02 0 0.024 0.024 0.040 0.024 0.024 90,000 2,160 0.0240 3.867 3.867 6.444 3.867 3.867 559 3.8667 14.29%
2008-12-01 0 0.021 0.020 0.024 - - 0 0 - 3.383 3.222 3.867 - - 0 - 0.00%
2008-11-28 0 0.021 0.021 0.026 - - 0 0 - 3.383 3.383 4.189 - - 0 - 0.00%
2008-11-27 0 0.021 0.021 0.025 0.021 0.026 190,000 4,282 0.0225 3.383 3.383 4.028 3.383 4.189 1,179 3.6309 -16.00%
2008-11-26 0 0.025 0.020 0.025 0.025 0.025 10,000 250 0.0250 4.028 3.222 4.028 4.028 4.028 62 4.0278 0.00%
2008-11-25 0 0.025 0.020 0.025 - - 0 0 - 4.028 3.222 4.028 - - 0 - 0.00%
2008-11-24 0 0.025 0.020 0.025 - - 0 0 - 4.028 3.222 4.028 - - 0 - 0.00%
2008-11-21 0 0.025 0.020 0.030 - - 0 0 - 4.028 3.222 4.833 - - 0 - 0.00%
2008-11-20 0 0.025 0.022 0.025 0.025 0.025 294,000 7,350 0.0250 4.028 3.544 4.028 4.028 4.028 1,825 4.0278 13.64%
2008-11-19 0 0.022 0.022 0.025 0.022 0.025 412,000 9,180 0.0223 3.544 3.544 4.028 3.544 4.028 2,557 3.5898 -12.00%
2008-11-18 0 0.025 0.025 0.030 0.025 0.025 4,000 100 0.0250 4.028 4.028 4.833 4.028 4.028 25 4.0278 4.17%
2008-11-17 0 0.024 0.023 0.038 - - 0 0 - 3.867 3.706 6.122 - - 0 - 0.00%
2008-11-14 0 0.024 0.023 0.030 0.024 0.030 1,708,000 44,990 0.0263 3.867 3.706 4.833 3.867 4.833 10,601 4.2438 -4.00%
2008-11-13 0 0.025 0.022 0.040 - - 0 0 - 4.028 3.544 6.444 - - 0 - 0.00%
2008-11-12 0 0.025 0.025 0.040 0.024 0.024 40,000 960 0.0240 4.028 4.028 6.444 3.867 3.867 248 3.8667 4.17%
2008-11-11 0 0.024 0.024 0.040 - - 0 0 - 3.867 3.867 6.444 - - 0 - 0.00%
2008-11-10 0 0.024 0.024 0.038 0.020 0.020 6,000 120 0.0200 3.867 3.867 6.122 3.222 3.222 37 3.2222 4.35%
2008-11-07 0 0.023 0.023 0.025 0.023 0.027 158,000 4,146 0.0262 3.706 3.706 4.028 3.706 4.350 981 4.2276 -14.81%
2008-11-06 0 0.027 0.027 0.038 0.027 0.040 1,424,000 38,832 0.0273 4.350 4.350 6.122 4.350 6.444 8,839 4.3934 8.00%
2008-11-05 0 0.025 0.025 - 0.023 0.023 50,000 1,150 0.0230 4.028 4.028 - 3.706 3.706 310 3.7056 8.70%
2008-11-04 0 0.023 0.023 0.030 0.022 0.023 80,000 1,764 0.0221 3.706 3.706 4.833 3.544 3.706 497 3.5525 0.00%
2008-11-03 0 0.023 0.023 0.030 - - 0 0 - 3.706 3.706 4.833 - - 0 - 4.55%
2008-10-31 0 0.022 0.022 0.029 - - 0 0 - 3.544 3.544 4.672 - - 0 - 0.00%
2008-10-30 0 0.022 0.022 0.026 - - 0 0 - 3.544 3.544 4.189 - - 0 - 0.00%
2008-10-29 0 0.022 0.022 0.028 0.022 0.032 2,178,000 58,340 0.0268 3.544 3.544 4.511 3.544 5.156 13,519 4.3155 0.00%
2008-10-28 0 0.022 0.020 0.022 0.022 0.022 6,118,403 134,600 0.0220 3.544 3.222 3.544 3.544 3.544 37,976 3.5443 0.00%
2008-10-27 0 0.022 0.022 0.030 0.021 0.022 928,000 20,398 0.0220 3.544 3.544 4.833 3.383 3.544 5,760 3.5413 0.00%
2008-10-24 0 0.022 0.022 0.029 0.022 0.030 3,030,000 71,260 0.0235 3.544 3.544 4.672 3.544 4.833 18,807 3.7890 -29.03%
2008-10-23 0 0.031 0.022 0.031 0.035 0.035 500,000 17,500 0.0350 4.994 3.544 4.994 5.639 5.639 3,103 5.6389 10.71%
2008-10-22 0 0.028 0.022 0.033 0.028 0.028 300,000 8,400 0.0280 4.511 3.544 5.317 4.511 4.511 1,862 4.5111 0.00%
2008-10-21 0 0.028 0.028 0.035 0.028 0.030 1,184,000 34,044 0.0288 4.511 4.511 5.639 4.511 4.833 7,349 4.6325 -20.00%
2008-10-20 0 0.035 0.030 0.035 0.030 0.035 1,000,000 31,460 0.0315 5.639 4.833 5.639 4.833 5.639 6,207 5.0686 12.90%
2008-10-17 0 0.031 0.031 0.038 0.030 0.031 1,160,000 35,670 0.0308 4.994 4.994 6.122 4.833 4.994 7,200 4.9542 0.00%
2008-10-16 0 0.031 0.031 0.032 0.031 0.032 1,220,000 38,920 0.0319 4.994 4.994 5.156 4.994 5.156 7,572 5.1397 3.33%
2008-10-15 0 0.030 0.030 0.034 0.030 0.040 10,010,000 336,700 0.0336 4.833 4.833 5.478 4.833 6.444 62,131 5.4192 0.00%
2008-10-14 0 0.030 0.028 0.038 0.030 0.030 700,000 21,000 0.0300 4.833 4.511 6.122 4.833 4.833 4,345 4.8333 -18.92%
2008-10-13 0 0.037 0.030 0.040 0.037 0.037 30,000 1,110 0.0370 5.961 4.833 6.444 5.961 5.961 186 5.9611 0.00%
2008-10-10 0 0.037 0.030 0.037 0.037 0.040 500,000 18,530 0.0371 5.961 4.833 5.961 5.961 6.444 3,103 5.9708 -7.50%
2008-10-09 0 0.040 0.030 0.045 0.040 0.040 1,082,000 43,280 0.0400 6.444 4.833 7.250 6.444 6.444 6,716 6.4444 0.00%
2008-10-08 0 0.040 0.030 0.040 - - 0 0 - 6.444 4.833 6.444 - - 0 - 0.00%
2008-10-06 0 0.040 0.040 0.045 0.040 0.040 170,000 6,800 0.0400 6.444 6.444 7.250 6.444 6.444 1,055 6.4444 0.00%
2008-10-03 0 0.040 0.040 0.045 - - 0 0 - 6.444 6.444 7.250 - - 0 - 0.00%
2008-10-02 0 0.040 0.040 0.047 0.040 0.040 170,000 6,800 0.0400 6.444 6.444 7.572 6.444 6.444 1,055 6.4444 -11.11%
2008-09-30 0 0.045 0.045 0.047 0.041 0.050 600,000 26,842 0.0447 7.250 7.250 7.572 6.606 8.056 3,724 7.2076 9.76%
2008-09-29 0 0.041 0.041 0.048 0.041 0.041 570,000 23,370 0.0410 6.606 6.606 7.733 6.606 6.606 3,538 6.6056 -18.00%
2008-09-26 0 0.050 0.041 0.050 0.040 0.050 842,000 36,156 0.0429 8.056 6.606 8.056 6.444 8.056 5,226 6.9182 13.64%
2008-09-25 0 0.044 0.044 0.051 0.041 0.041 380,000 15,580 0.0410 7.089 7.089 8.217 6.606 6.606 2,359 6.6056 2.33%
2008-09-24 0 0.043 0.042 0.050 0.042 0.044 1,002,000 42,984 0.0429 6.928 6.767 8.056 6.767 7.089 6,219 6.9114 -12.24%
2008-09-23 0 0.049 0.041 0.055 - - 0 0 - 7.894 6.606 8.861 - - 0 - 0.00%
2008-09-22 0 0.049 0.040 0.049 0.049 0.049 10,000 490 0.0490 7.894 6.444 7.894 7.894 7.894 62 7.8944 -2.00%
2008-09-19 0 0.050 0.040 0.050 0.050 0.050 10,000 500 0.0500 8.056 6.444 8.056 8.056 8.056 62 8.0556 0.00%
2008-09-18 0 0.050 0.033 0.050 - - 0 0 - 8.056 5.317 8.056 - - 0 - 0.00%
2008-09-17 0 0.050 0.038 0.050 0.050 0.050 850,000 42,500 0.0500 8.056 6.122 8.056 8.056 8.056 5,276 8.0556 -9.09%
2008-09-16 0 0.055 0.046 0.055 0.046 0.055 152,000 7,082 0.0466 8.861 7.411 8.861 7.411 8.861 943 7.5065 19.57%
2008-09-12 0 0.046 0.045 0.054 - - 0 0 - 7.411 7.250 8.700 - - 0 - 0.00%
2008-09-11 0 0.046 0.046 0.053 0.044 0.046 386,000 17,000 0.0440 7.411 7.411 8.539 7.089 7.411 2,396 7.0956 -14.81%
2008-09-10 0 0.054 0.050 0.054 - - 0 0 - 8.700 8.056 8.700 - - 0 - -1.82%
2008-09-09 0 0.055 0.044 0.056 - - 0 0 - 8.861 7.089 9.022 - - 0 - 0.00%
2008-09-08 0 0.055 0.045 0.055 - - 0 0 - 8.861 7.250 8.861 - - 0 - -1.79%
2008-09-05 0 0.056 0.044 0.056 - - 0 0 - 9.022 7.089 9.022 - - 0 - -3.45%
2008-09-04 0 0.058 0.048 0.058 - - 0 0 - 9.344 7.733 9.344 - - 0 - -17.14%
2008-09-03 0 0.070 0.060 0.080 0.045 0.070 210,000 10,590 0.0504 11.28 9.667 12.89 7.250 11.28 1,303 8.1246 40.00%
2008-09-02 0 0.050 0.050 0.051 0.050 0.050 592,000 30,142 0.0509 8.056 8.056 8.217 8.056 8.056 3,674 8.2031 -1.96%
2008-09-01 0 0.051 0.050 0.052 0.051 0.052 1,040,000 53,042 0.0510 8.217 8.056 8.378 8.217 8.378 6,455 8.2170 0.00%
2008-08-29 0 0.051 0.051 0.052 0.051 0.051 2,000 102 0.0510 8.217 8.217 8.378 8.217 8.217 12 8.2167 -1.92%
2008-08-28 0 0.052 0.050 0.052 0.053 0.053 98,000 5,194 0.0530 8.378 8.056 8.378 8.539 8.539 608 8.5389 0.00%
2008-08-27 0 0.052 0.052 0.058 0.052 0.052 2,000 104 0.0520 8.378 8.378 9.344 8.378 8.378 12 8.3778 4.00%
2008-08-26 0 0.050 0.050 0.052 - - 0 0 - 8.056 8.056 8.378 - - 0 - 0.00%
2008-08-25 0 0.050 0.050 0.052 0.050 0.052 830,000 41,540 0.0500 8.056 8.056 8.378 8.056 8.378 5,152 8.0633 -3.85%
2008-08-21 0 0.052 0.051 0.052 - - 0 0 - 8.378 8.217 8.378 - - 0 - -10.34%
2008-08-20 0 0.058 0.050 0.060 - - 0 0 - 9.344 8.056 9.667 - - 0 - 0.00%
2008-08-19 0 0.058 0.050 0.058 0.050 0.058 2,240,000 116,488 0.0520 9.344 8.056 9.344 8.056 9.344 13,903 8.3784 11.54%
2008-08-18 0 0.052 0.050 0.052 0.052 0.052 6,000 312 0.0520 8.378 8.056 8.378 8.378 8.378 37 8.3778 0.00%
2008-08-15 0 0.052 0.050 0.057 - - 0 0 - 8.378 8.056 9.183 - - 0 - 0.00%
2008-08-14 0 0.052 0.052 0.057 - - 0 0 - 8.378 8.378 9.183 - - 0 - 1.96%
2008-08-13 0 0.051 0.051 0.056 - - 0 0 - 8.217 8.217 9.022 - - 0 - 0.00%
2008-08-12 0 0.051 0.051 0.056 0.050 0.056 758,000 39,288 0.0518 8.217 8.217 9.022 8.056 9.022 4,705 8.3506 0.00%
2008-08-11 0 0.051 0.051 0.056 0.051 0.051 120,000 6,120 0.0510 8.217 8.217 9.022 8.217 8.217 745 8.2167 -8.93%
2008-08-08 0 0.056 0.051 0.059 0.054 0.057 434,000 24,340 0.0561 9.022 8.217 9.506 8.700 9.183 2,694 9.0356 9.80%
2008-08-07 0 0.051 0.051 0.056 0.051 0.051 10,000 510 0.0510 8.217 8.217 9.022 8.217 8.217 62 8.2167 0.00%
2008-08-05 0 0.051 0.051 0.055 0.051 0.051 50,000 2,550 0.0510 8.217 8.217 8.861 8.217 8.217 310 8.2167 -1.92%
2008-08-04 0 0.052 0.052 0.058 0.052 0.052 16,000 832 0.0520 8.378 8.378 9.344 8.378 8.378 99 8.3778 -5.45%
2008-08-01 0 0.055 0.052 0.056 0.051 0.056 920,000 48,738 0.0530 8.861 8.378 9.022 8.217 9.022 5,710 8.5350 -8.33%
2008-07-31 0 0.060 0.055 0.060 0.060 0.060 118,000 7,080 0.0600 9.667 8.861 9.667 9.667 9.667 732 9.6667 11.11%
2008-07-30 0 0.054 0.054 0.068 0.053 0.054 388,000 20,944 0.0540 8.700 8.700 10.96 8.539 8.700 2,408 8.6967 1.89%
2008-07-29 0 0.053 0.053 0.064 - - 0 0 - 8.539 8.539 10.31 - - 0 - 0.00%
2008-07-28 0 0.053 0.053 0.062 0.052 0.055 248,000 12,950 0.0522 8.539 8.539 9.989 8.378 8.861 1,539 8.4129 -18.46%
2008-07-25 0 0.065 0.052 0.066 - - 0 0 - 10.47 8.378 10.63 - - 0 - 0.00%
2008-07-24 0 0.065 0.053 0.065 - - 0 0 - 10.47 8.539 10.47 - - 0 - -1.52%
2008-07-23 0 0.066 0.052 0.066 0.051 0.066 913,953 48,248 0.0528 10.63 8.378 10.63 8.217 10.63 5,673 8.5051 10.00%
2008-07-22 0 0.060 0.056 0.060 - - 0 0 - 9.667 9.022 9.667 - - 0 - 0.00%
2008-07-21 0 0.060 0.052 0.070 0.057 0.060 106,000 6,222 0.0587 9.667 8.378 11.28 9.183 9.667 658 9.4569 5.26%
2008-07-18 0 0.057 0.052 0.063 - - 0 0 - 9.183 8.378 10.15 - - 0 - 0.00%
2008-07-17 0 0.057 0.057 0.058 0.057 0.057 98,000 5,586 0.0570 9.183 9.183 9.344 9.183 9.183 608 9.1833 7.55%
2008-07-16 0 0.053 0.053 0.067 0.053 0.054 968,000 51,306 0.0530 8.539 8.539 10.79 8.539 8.700 6,008 8.5392 -3.64%
2008-07-15 0 0.055 0.055 0.059 0.055 0.055 200,000 11,000 0.0550 8.861 8.861 9.506 8.861 8.861 1,241 8.8611 -11.29%
2008-07-14 0 0.062 0.055 0.062 - - 0 0 - 9.989 8.861 9.989 - - 0 - 0.00%
2008-07-11 0 0.062 0.055 0.062 0.060 0.062 276,000 16,632 0.0603 9.989 8.861 9.989 9.667 9.989 1,713 9.7087 19.23%
2008-07-10 0 0.052 0.052 0.058 0.050 0.055 1,110,000 56,640 0.0510 8.378 8.378 9.344 8.056 8.861 6,890 8.2210 -8.77%
2008-07-09 0 0.057 0.052 0.058 0.057 0.057 400,000 22,800 0.0570 9.183 8.378 9.344 9.183 9.183 2,483 9.1833 -1.72%
2008-07-08 0 0.058 0.051 0.060 - - 0 0 - 9.344 8.217 9.667 - - 0 - 0.00%
2008-07-07 0 0.058 0.058 0.060 0.055 0.057 276,000 15,612 0.0566 9.344 9.344 9.667 8.861 9.183 1,713 9.1133 -12.12%
2008-07-04 0 0.066 0.065 0.066 0.060 0.066 202,000 12,132 0.0601 10.63 10.47 10.63 9.667 10.63 1,254 9.6762 6.45%
2008-07-03 0 0.062 0.053 0.064 0.060 0.062 16,000 972 0.0608 9.989 8.539 10.31 9.667 9.989 99 9.7875 0.00%
2008-07-02 0 0.062 0.058 0.065 - - 0 0 - 9.989 9.344 10.47 - - 0 - 0.00%
2008-06-30 0 0.062 0.062 0.066 0.060 0.065 1,450,000 87,050 0.0600 9.989 9.989 10.63 9.667 10.47 9,000 9.6722 -13.89%
2008-06-27 0 0.072 0.061 0.072 0.074 0.079 50,000 3,736 0.0747 11.60 9.828 11.60 11.92 12.73 310 12.038 -2.70%
2008-06-26 0 0.074 0.068 0.074 0.063 0.075 486,000 33,198 0.0683 11.92 10.96 11.92 10.15 12.08 3,017 11.005 -1.33%
2008-06-25 0 0.075 0.063 0.075 - - 0 0 - 12.08 10.15 12.08 - - 0 - 0.00%
2008-06-24 0 0.075 0.064 0.075 0.076 0.076 86,000 6,406 0.0745 12.08 10.31 12.08 12.24 12.24 534 12.001 -1.32%
2008-06-23 0 0.076 0.062 0.076 0.070 0.076 45,000 3,260 0.0724 12.24 9.989 12.24 11.28 12.24 279 11.672 10.14%
2008-06-20 0 0.069 0.069 0.073 0.061 0.070 268,000 18,314 0.0683 11.12 11.12 11.76 9.828 11.28 1,663 11.010 -5.48%
2008-06-19 0 0.073 0.073 0.075 - - 0 0 - 11.76 11.76 12.08 - - 0 - 0.00%
2008-06-18 0 0.073 0.067 0.083 - - 0 0 - 11.76 10.79 13.37 - - 0 - 0.00%
2008-06-17 0 0.073 0.062 0.073 0.073 0.075 602,000 45,146 0.0750 11.76 9.989 11.76 11.76 12.08 3,737 12.082 1.39%
2008-06-16 0 0.072 0.065 0.078 0.072 0.085 906,000 70,426 0.0777 11.60 10.47 12.57 11.60 13.69 5,623 12.524 4.35%
2008-06-13 0 0.069 0.067 0.072 0.069 0.080 720,000 52,210 0.0725 11.12 10.79 11.60 11.12 12.89 4,469 11.683 2.99%
2008-06-12 0 0.067 0.075 0.076 0.067 0.082 1,050,000 79,356 0.0756 10.79 12.08 12.24 10.79 13.21 6,517 12.176 -19.28%
2008-06-11 0 0.083 0.074 0.083 0.065 0.083 210,000 14,710 0.0700 13.37 11.92 13.37 10.47 13.37 1,303 11.285 31.75%
2008-06-10 0 0.063 0.062 0.069 0.063 0.063 214,000 13,594 0.0635 10.15 9.989 11.12 10.15 10.15 1,328 10.234 -11.27%
2008-06-06 0 0.071 0.071 0.075 0.068 0.077 1,134,000 79,394 0.0700 11.44 11.44 12.08 10.96 12.41 7,039 11.280 -7.79%
2008-06-05 0 0.077 0.071 0.080 0.065 0.080 4,360,000 299,594 0.0687 12.41 11.44 12.89 10.47 12.89 27,062 11.071 5.48%
2008-06-04 0 0.073 0.073 0.074 0.072 0.074 220,000 15,240 0.0693 11.76 11.76 11.92 11.60 11.92 1,366 11.161 4.29%
2008-06-03 0 0.070 0.069 0.073 0.068 0.075 2,026,000 143,354 0.0708 11.28 11.12 11.76 10.96 12.08 12,575 11.400 6.06%
2008-06-02 0 0.066 0.066 0.070 0.063 0.076 4,889,112 328,793 0.0673 10.63 10.63 11.28 10.15 12.24 30,346 10.835 -33.33%
2008-05-30 0 0.099 0.084 0.099 0.058 0.099 3,686,000 242,528 0.0658 15.95 13.53 15.95 9.344 15.95 22,879 10.601 73.68%
2008-05-29 0 0.057 0.055 0.058 0.057 0.057 1,500,000 85,500 0.0570 9.183 8.861 9.344 9.183 9.183 9,310 9.1833 -1.72%
2008-05-28 0 0.058 0.055 0.058 0.055 0.058 314,000 17,750 0.0565 9.344 8.861 9.344 8.861 9.344 1,949 9.1074 1.75%
2008-05-27 0 0.057 0.055 0.057 0.057 0.057 86,000 4,902 0.0570 9.183 8.861 9.183 9.183 9.183 534 9.1833 0.00%
2008-05-26 0 0.057 0.054 0.057 0.057 0.057 100,000 5,700 0.0570 9.183 8.700 9.183 9.183 9.183 621 9.1833 3.64%
2008-05-23 0 0.055 0.055 0.058 0.054 0.055 1,668,000 91,590 0.0549 8.861 8.861 9.344 8.700 8.861 10,353 8.8466 -1.79%
2008-05-22 0 0.056 0.054 0.059 0.055 0.056 300,000 16,600 0.0553 9.022 8.700 9.506 8.861 9.022 1,862 8.9148 1.82%
2008-05-21 0 0.055 0.053 0.055 0.052 0.058 520,000 27,412 0.0527 8.861 8.539 8.861 8.378 9.344 3,228 8.4930 -5.17%
2008-05-20 0 0.058 0.053 0.058 0.058 0.058 40,000 2,320 0.0580 9.344 8.539 9.344 9.344 9.344 248 9.3444 5.45%
2008-05-19 0 0.055 0.054 0.059 0.055 0.059 2,250,000 124,290 0.0552 8.861 8.700 9.506 8.861 9.506 13,966 8.8998 0.00%
2008-05-16 0 0.055 0.055 0.056 0.053 0.055 2,576,000 139,810 0.0543 8.861 8.861 9.022 8.539 8.861 15,989 8.7442 0.00%
2008-05-15 0 0.055 0.055 0.059 0.055 0.060 2,292,000 135,404 0.0591 8.861 8.861 9.506 8.861 9.667 14,226 9.5179 3.77%
2008-05-14 0 0.053 0.053 0.059 0.053 0.056 1,600,000 85,640 0.0535 8.539 8.539 9.506 8.539 9.022 9,931 8.6235 -1.85%
2008-05-13 0 0.054 0.054 0.059 0.054 0.057 562,000 30,658 0.0546 8.700 8.700 9.506 8.700 9.183 3,488 8.7889 -5.26%
2008-05-09 0 0.057 0.057 0.060 0.057 0.060 600,000 34,218 0.0570 9.183 9.183 9.667 9.183 9.667 3,724 9.1882 3.64%
2008-05-08 0 0.055 0.055 0.059 0.052 0.056 2,726,000 149,276 0.0548 8.861 8.861 9.506 8.378 9.022 16,920 8.8225 -8.33%
2008-05-07 0 0.060 0.059 0.060 0.058 0.060 502,000 29,720 0.0592 9.667 9.506 9.667 9.344 9.667 3,116 9.5383 7.14%
2008-05-06 0 0.056 0.056 0.059 0.056 0.056 664,000 37,184 0.0560 9.022 9.022 9.506 9.022 9.022 4,121 9.0222 0.00%
2008-05-05 0 0.056 0.054 0.060 0.055 0.059 840,000 47,290 0.0563 9.022 8.700 9.667 8.861 9.506 5,214 9.0702 -1.75%
2008-05-02 0 0.057 0.054 0.062 0.052 0.057 3,736,000 204,660 0.0548 9.183 8.700 9.989 8.378 9.183 23,189 8.8257 0.00%
2008-04-30 0 0.057 0.057 0.059 0.056 0.058 944,000 53,124 0.0563 9.183 9.183 9.506 9.022 9.344 5,859 9.0666 -3.39%
2008-04-29 0 0.059 0.059 0.069 0.059 0.059 310,000 18,290 0.0590 9.506 9.506 11.12 9.506 9.506 1,924 9.5056 -9.23%
2008-04-28 0 0.065 0.060 0.066 0.059 0.065 2,310,000 148,090 0.0641 10.47 9.667 10.63 9.506 10.47 14,338 10.329 6.56%
2008-04-25 0 0.061 0.058 0.064 0.058 0.061 102,000 6,016 0.0590 9.828 9.344 10.31 9.344 9.828 633 9.5024 -1.61%
2008-04-24 0 0.062 0.060 0.062 0.061 0.062 930,000 56,860 0.0611 9.989 9.667 9.989 9.828 9.989 5,772 9.8503 3.33%
2008-04-23 0 0.060 0.058 0.060 0.057 0.060 1,280,000 73,680 0.0576 9.667 9.344 9.667 9.183 9.667 7,945 9.2740 0.00%
2008-04-22 0 0.060 0.057 0.060 0.060 0.060 200,000 12,000 0.0600 9.667 9.183 9.667 9.667 9.667 1,241 9.6667 0.00%
2008-04-21 0 0.060 0.059 0.060 0.055 0.060 248,000 14,070 0.0567 9.667 9.506 9.667 8.861 9.667 1,539 9.1405 -1.64%
2008-04-18 0 0.061 0.057 0.061 0.057 0.061 6,000 350 0.0583 9.828 9.183 9.828 9.183 9.828 37 9.3981 -1.61%
2008-04-17 0 0.062 0.060 0.062 0.056 0.065 2,190,000 130,814 0.0597 9.989 9.667 9.989 9.022 10.47 13,593 9.6236 5.08%
2008-04-16 0 0.059 0.055 0.059 0.053 0.062 450,000 27,450 0.0610 9.506 8.861 9.506 8.539 9.989 2,793 9.8278 -1.67%
2008-04-15 0 0.060 0.058 0.060 - - 0 0 - 9.667 9.344 9.667 - - 0 - -4.76%
2008-04-14 0 0.063 0.060 0.063 0.058 0.063 46,000 2,886 0.0627 10.15 9.667 10.15 9.344 10.15 286 10.108 0.00%
2008-04-11 0 0.063 0.057 0.063 - - 0 0 - 10.15 9.183 10.15 - - 0 - -1.56%
2008-04-10 0 0.064 0.062 0.064 0.059 0.064 134,000 8,018 0.0598 10.31 9.989 10.31 9.506 10.31 832 9.6402 8.47%
2008-04-09 0 0.059 0.058 0.060 0.059 0.062 656,000 40,064 0.0611 9.506 9.344 9.667 9.506 9.989 4,072 9.8396 -4.84%
2008-04-08 0 0.062 0.061 0.065 0.061 0.062 78,000 4,826 0.0619 9.989 9.828 10.47 9.828 9.989 484 9.9682 1.64%
2008-04-07 0 0.061 0.061 0.066 0.060 0.065 94,000 5,772 0.0614 9.828 9.828 10.63 9.667 10.47 583 9.8929 -6.15%
2008-04-03 0 0.065 0.065 0.066 0.065 0.065 250,000 16,250 0.0650 10.47 10.47 10.63 10.47 10.47 1,552 10.472 0.00%
2008-04-02 0 0.065 0.061 0.065 0.061 0.065 312,000 19,884 0.0637 10.47 9.828 10.47 9.828 10.47 1,937 10.268 3.17%
2008-04-01 0 0.063 0.063 0.064 0.061 0.070 1,438,000 92,138 0.0641 10.15 10.15 10.31 9.828 11.28 8,926 10.323 3.28%
2008-03-31 0 0.061 0.061 0.063 0.061 0.069 7,732,000 474,630 0.0614 9.828 9.828 10.15 9.828 11.12 47,992 9.8898 -12.86%
2008-03-28 0 0.070 0.069 0.070 0.070 0.070 1,090,000 76,300 0.0700 11.28 11.12 11.28 11.28 11.28 6,766 11.278 -4.11%
2008-03-27 0 0.073 0.073 0.077 0.069 0.090 1,602,000 124,282 0.0776 11.76 11.76 12.41 11.12 14.50 9,943 12.499 -16.09%
2008-03-26 0 0.087 0.078 0.087 0.080 0.089 220,000 18,572 0.0844 14.02 12.57 14.02 12.89 14.34 1,366 13.601 10.13%
2008-03-25 0 0.079 0.074 0.080 0.069 0.079 476,000 34,108 0.0717 12.73 11.92 12.89 11.12 12.73 2,954 11.544 0.00%
2008-03-20 0 0.079 0.070 0.085 - - 0 0 - 12.73 11.28 13.69 - - 0 - 0.00%
2008-03-19 0 0.079 0.070 0.079 0.070 0.079 200,000 14,018 0.0701 12.73 11.28 12.73 11.28 12.73 1,241 11.292 14.49%
2008-03-18 0 0.069 0.068 0.070 0.055 0.077 378,000 25,418 0.0672 11.12 10.96 11.28 8.861 12.41 2,346 10.834 -5.48%
2008-03-17 0 0.073 0.077 0.078 0.067 0.074 502,000 34,798 0.0693 11.76 12.41 12.57 10.79 11.92 3,116 11.168 -15.12%
2008-03-14 0 0.086 0.073 0.086 - - 0 0 - 13.86 11.76 13.86 - - 0 - 0.00%
2008-03-13 0 0.086 0.086 0.088 0.080 0.081 302,000 24,252 0.0803 13.86 13.86 14.18 12.89 13.05 1,874 12.938 3.61%
2008-03-12 0 0.083 0.081 0.089 - - 0 0 - 13.37 13.05 14.34 - - 0 - 0.00%
2008-03-11 0 0.083 0.083 0.086 0.083 0.083 20,000 1,660 0.0830 13.37 13.37 13.86 13.37 13.37 124 13.372 -4.60%
2008-03-10 0 0.087 0.087 0.093 0.083 0.094 324,000 26,956 0.0832 14.02 14.02 14.98 13.37 15.14 2,011 13.404 -7.45%
2008-03-07 0 0.094 0.083 0.094 0.095 0.095 100,000 9,420 0.0942 15.14 13.37 15.14 15.31 15.31 621 15.177 0.00%
2008-03-06 0 0.094 0.094 0.095 0.080 0.080 50,000 4,000 0.0800 15.14 15.14 15.31 12.89 12.89 310 12.889 3.30%
2008-03-05 0 0.091 0.091 0.099 0.090 0.090 338,000 30,420 0.0900 14.66 14.66 15.95 14.50 14.50 2,098 14.500 -8.08%
2008-03-04 0 0.099 0.080 0.099 - - 0 0 - 15.95 12.89 15.95 - - 0 - -1.00%
2008-03-03 0 0.100 0.081 0.100 0.096 0.100 190,000 18,400 0.0968 16.11 13.05 16.11 15.47 16.11 1,179 15.602 4.17%
2008-02-29 0 0.096 0.090 0.096 0.090 0.096 233,833 21,151 0.0905 15.47 14.50 15.47 14.50 15.47 1,451 14.573 5.49%
2008-02-28 0 0.091 0.091 0.096 - - 0 0 - 14.66 14.66 15.47 - - 0 - 1.11%
2008-02-27 0 0.090 0.090 0.097 0.090 0.094 230,000 21,090 0.0917 14.50 14.50 15.63 14.50 15.14 1,428 14.773 -9.09%
2008-02-26 0 0.099 0.090 0.099 0.090 0.100 32,000 2,980 0.0931 15.95 14.50 15.95 14.50 16.11 199 15.003 8.79%
2008-02-25 0 0.091 0.090 0.096 - - 0 0 - 14.66 14.50 15.47 - - 0 - 0.00%
2008-02-22 0 0.091 0.091 0.099 0.090 0.095 226,000 20,610 0.0912 14.66 14.66 15.95 14.50 15.31 1,403 14.692 -4.21%
2008-02-21 0 0.095 0.092 0.095 - - 2,000 190 0.0950 15.31 14.82 15.31 - - 12 15.306 0.00%
2008-02-20 0 0.095 0.092 0.104 0.095 0.097 12,000 1,144 0.0953 15.31 14.82 16.76 15.31 15.63 74 15.359 -8.65%
2008-02-19 0 0.104 0.092 0.104 0.105 0.105 92,000 9,660 0.1050 16.76 14.82 16.76 16.92 16.92 571 16.917 13.04%
2008-02-18 0 0.092 0.092 0.105 0.090 0.092 94,000 8,644 0.0920 14.82 14.82 16.92 14.50 14.82 583 14.815 -14.02%
2008-02-15 0 0.107 0.090 0.108 0.091 0.107 270,000 24,860 0.0921 17.24 14.50 17.40 14.66 17.24 1,676 14.834 -1.83%
2008-02-14 0 0.109 0.109 0.110 0.090 0.090 98,000 8,826 0.0901 17.56 17.56 17.72 14.50 14.50 608 14.510 21.11%
2008-02-13 0 0.090 0.090 0.105 0.090 0.090 370,000 33,300 0.0900 14.50 14.50 16.92 14.50 14.50 2,297 14.500 -10.00%
2008-02-12 0 0.100 0.090 0.100 - - 0 0 - 16.11 14.50 16.11 - - 0 - -7.41%
2008-02-11 0 0.108 0.088 0.108 - - 0 0 - 17.40 14.18 17.40 - - 0 - 0.00%
2008-02-06 0 0.108 0.090 0.108 0.090 0.110 508,000 47,830 0.0942 17.40 14.50 17.40 14.50 17.72 3,153 15.169 8.00%
2008-02-05 0 0.100 0.090 0.100 - - 0 0 - 16.11 14.50 16.11 - - 0 - -3.85%
2008-02-04 0 0.104 0.090 0.104 0.089 0.104 150,000 13,894 0.0926 16.76 14.50 16.76 14.34 16.76 931 14.923 15.56%
2008-02-01 0 0.090 0.089 0.090 - - 0 0 - 14.50 14.34 14.50 - - 0 - 0.00%
2008-01-31 0 0.090 0.086 0.090 0.085 0.090 450,000 40,200 0.0893 14.50 13.86 14.50 13.69 14.50 2,793 14.393 0.00%
2008-01-30 0 0.090 0.090 0.100 0.090 0.108 42,000 3,960 0.0943 14.50 14.50 16.11 14.50 17.40 261 15.190 -10.00%
2008-01-29 0 0.100 0.086 0.100 0.100 0.100 40,000 4,000 0.1000 16.11 13.86 16.11 16.11 16.11 248 16.111 -7.41%
2008-01-28 0 0.108 0.090 0.108 0.090 0.110 64,000 5,800 0.0906 17.40 14.50 17.40 14.50 17.72 397 14.601 20.00%
2008-01-25 0 0.090 0.090 0.100 - - 0 0 - 14.50 14.50 16.11 - - 0 - 0.00%
2008-01-24 0 0.090 0.090 0.099 0.090 0.100 440,000 40,570 0.0922 14.50 14.50 15.95 14.50 16.11 2,731 14.855 -5.26%
2008-01-23 0 0.095 0.095 0.098 0.090 0.091 770,000 69,600 0.0904 15.31 15.31 15.79 14.50 14.66 4,779 14.563 -13.64%
2008-01-22 0 0.110 0.108 0.110 0.085 0.110 494,000 45,410 0.0919 17.72 17.40 17.72 13.69 17.72 3,066 14.810 -3.51%
2008-01-21 0 0.114 0.100 0.114 0.115 0.119 20,000 2,340 0.1170 18.37 16.11 18.37 18.53 19.17 124 18.850 -4.20%
2008-01-18 0 0.119 0.114 0.119 0.098 0.120 628,000 67,450 0.1074 19.17 18.37 19.17 15.79 19.33 3,898 17.304 10.19%
2008-01-17 0 0.108 0.092 0.108 0.091 0.110 316,000 31,362 0.0992 17.40 14.82 17.40 14.66 17.72 1,961 15.990 3.85%
2008-01-16 0 0.104 0.091 0.104 0.091 0.109 566,000 54,872 0.0969 16.76 14.66 16.76 14.66 17.56 3,513 15.619 4.00%
2008-01-15 0 0.100 0.100 0.107 0.100 0.101 556,000 55,780 0.1003 16.11 16.11 17.24 16.11 16.27 3,451 16.163 -10.71%
2008-01-14 0 0.112 0.098 0.114 0.112 0.114 524,000 59,066 0.1127 18.04 15.79 18.37 18.04 18.37 3,252 18.161 -1.75%
2008-01-11 0 0.114 0.118 0.120 0.110 0.114 976,000 109,744 0.1124 18.37 19.01 19.33 17.72 18.37 6,058 18.116 1.79%
2008-01-10 0 0.112 0.096 0.114 0.095 0.114 1,250,000 128,420 0.1027 18.04 15.47 18.37 15.31 18.37 7,759 16.552 17.89%
2008-01-09 0 0.095 0.095 0.100 0.095 0.099 198,000 19,384 0.0979 15.31 15.31 16.11 15.31 15.95 1,229 15.773 -4.04%
2008-01-08 0 0.099 0.094 0.099 0.090 0.104 4,030,000 383,506 0.0952 15.95 15.14 15.95 14.50 16.76 25,014 15.332 -13.16%
2008-01-07 0 0.114 0.103 0.110 0.106 0.114 180,000 19,524 0.1085 18.37 16.59 17.72 17.08 18.37 1,117 17.475 0.00%
2008-01-04 0 0.114 0.106 0.114 0.106 0.117 294,000 33,980 0.1156 18.37 17.08 18.37 17.08 18.85 1,825 18.621 -2.56%
2008-01-03 0 0.117 0.105 0.117 0.103 0.140 1,085,000 116,517 0.1074 18.85 16.92 18.85 16.59 22.56 6,734 17.302 -10.00%
2008-01-02 0 0.130 0.100 0.130 0.130 0.130 2,000 260 0.1300 20.94 16.11 20.94 20.94 20.94 12 20.944 18.18%
2007-12-31 0 0.110 0.110 0.129 0.110 0.110 204,000 22,440 0.1100 17.72 17.72 20.78 17.72 17.72 1,266 17.722 -5.17%
2007-12-28 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2007-12-27 1 0.116 0.115 0.116 0.116 0.120 1,502,000 178,232 0.1187 18.69 18.53 18.69 18.69 19.33 9,323 19.118 0.87%
2007-12-24 0 0.115 0.101 0.118 0.110 0.115 228,000 25,322 0.1111 18.53 16.27 19.01 17.72 18.53 1,415 17.893 17.35%
2007-12-21 0 0.098 0.098 0.100 0.097 0.100 224,000 22,124 0.0988 15.79 15.79 16.11 15.63 16.11 1,390 15.913 1.03%
2007-12-20 0 0.097 0.092 0.097 0.091 0.098 550,000 53,198 0.0967 15.63 14.82 15.63 14.66 15.79 3,414 15.583 -2.02%
2007-12-19 0 0.099 0.099 0.108 0.099 0.110 1,648,000 168,100 0.1020 15.95 15.95 17.40 15.95 17.72 10,229 16.434 -10.00%
2007-12-18 0 0.110 0.100 0.110 0.100 0.110 718,000 76,480 0.1065 17.72 16.11 17.72 16.11 17.72 4,457 17.161 -4.35%
2007-12-17 0 0.115 0.115 0.120 0.115 0.120 200,000 23,500 0.1175 18.53 18.53 19.33 18.53 19.33 1,241 18.931 -4.17%
2007-12-14 0 0.120 0.113 0.120 0.113 0.120 70,000 8,330 0.1190 19.33 18.21 19.33 18.21 19.33 434 19.172 -7.69%
2007-12-13 0 0.130 0.120 0.130 0.130 0.130 50,000 6,500 0.1300 20.94 19.33 20.94 20.94 20.94 310 20.944 0.00%
2007-12-12 0 0.130 0.120 0.130 0.130 0.130 108,000 14,040 0.1300 20.94 19.33 20.94 20.94 20.94 670 20.944 0.00%
2007-12-11 0 0.130 0.120 0.130 0.120 0.130 26,000 3,140 0.1208 20.94 19.33 20.94 19.33 20.94 161 19.457 8.33%
2007-12-10 0 0.120 0.112 0.120 0.120 0.120 28,000 3,360 0.1200 19.33 18.04 19.33 19.33 19.33 174 19.333 -7.69%
2007-12-07 0 0.130 0.120 0.130 0.120 0.140 312,000 37,976 0.1217 20.94 19.33 20.94 19.33 22.56 1,937 19.610 5.69%
2007-12-06 0 0.123 0.123 0.128 0.123 0.130 196,000 24,252 0.1237 19.82 19.82 20.62 19.82 20.94 1,217 19.935 1.65%
2007-12-05 0 0.121 0.121 0.128 0.120 0.128 598,000 72,958 0.1220 19.49 19.49 20.62 19.33 20.62 3,712 19.656 -5.47%
2007-12-04 0 0.128 0.120 0.130 - - 0 0 - 20.62 19.33 20.94 - - 0 - 0.00%
2007-12-03 0 0.128 0.120 0.128 0.120 0.135 752,000 91,956 0.1223 20.62 19.33 20.62 19.33 21.75 4,668 19.701 -8.57%
2007-11-30 0 0.140 0.135 0.140 0.116 0.140 1,090,000 131,406 0.1206 22.56 21.75 22.56 18.69 22.56 6,766 19.423 21.74%
2007-11-29 0 0.115 0.115 0.120 0.115 0.126 394,000 46,712 0.1186 18.53 18.53 19.33 18.53 20.30 2,446 19.101 -8.73%
2007-11-28 0 0.126 0.120 0.126 - - 0 0 - 20.30 19.33 20.30 - - 0 - -1.56%
2007-11-27 0 0.128 0.122 0.128 - - 0 0 - 20.62 19.66 20.62 - - 0 - -0.78%
2007-11-26 0 0.129 0.124 0.129 0.120 0.129 62,000 7,514 0.1212 20.78 19.98 20.78 19.33 20.78 385 19.526 0.00%
2007-11-23 0 0.129 0.125 0.129 0.120 0.135 262,000 32,930 0.1257 20.78 20.14 20.78 19.33 21.75 1,626 20.250 -4.44%
2007-11-22 0 0.135 0.121 0.135 0.120 0.135 52,000 6,270 0.1206 21.75 19.49 21.75 19.33 21.75 323 19.426 11.57%
2007-11-21 0 0.121 0.120 0.134 0.121 0.121 320,000 39,040 0.1220 19.49 19.33 21.59 19.49 19.49 1,986 19.656 -13.57%
2007-11-20 0 0.140 0.120 0.140 0.100 0.143 1,580,000 186,428 0.1180 22.56 19.33 22.56 16.11 23.04 9,807 19.010 13.82%
2007-11-19 0 0.123 0.123 0.126 0.123 0.126 428,000 52,728 0.1232 19.82 19.82 20.30 19.82 20.30 2,657 19.848 -2.38%
2007-11-16 0 0.126 0.126 0.127 0.125 0.127 774,000 97,622 0.1261 20.30 20.30 20.46 20.14 20.46 4,804 20.320 -0.79%
2007-11-15 0 0.127 0.127 0.135 0.127 0.130 384,000 49,668 0.1293 20.46 20.46 21.75 20.46 20.94 2,383 20.839 -2.31%
2007-11-14 0 0.130 0.130 0.135 0.130 0.135 1,042,000 137,400 0.1319 20.94 20.94 21.75 20.94 21.75 6,468 21.244 0.00%
2007-11-13 0 0.130 0.130 0.135 0.130 0.135 242,000 31,570 0.1305 20.94 20.94 21.75 20.94 21.75 1,502 21.018 -6.47%
2007-11-12 0 0.139 0.126 0.139 0.125 0.140 714,000 90,936 0.1274 22.39 20.30 22.39 20.14 22.56 4,432 20.519 2.21%
2007-11-09 0 0.136 0.136 0.140 0.136 0.136 102,000 13,872 0.1360 21.91 21.91 22.56 21.91 21.91 633 21.911 -5.56%
2007-11-08 0 0.144 0.136 0.144 0.136 0.145 178,000 25,538 0.1435 23.20 21.91 23.20 21.91 23.36 1,105 23.115 -0.69%
2007-11-07 0 0.145 0.139 0.145 0.148 0.148 374,000 55,352 0.1480 23.36 22.39 23.36 23.84 23.84 2,321 23.844 -2.03%
2007-11-06 0 0.148 0.138 0.148 0.133 0.151 1,080,000 149,876 0.1388 23.84 22.23 23.84 21.43 24.33 6,703 22.358 8.82%
2007-11-05 0 0.136 0.133 0.136 0.136 0.159 1,202,000 180,244 0.1500 21.91 21.43 21.91 21.91 25.62 7,461 24.159 -8.72%
2007-11-02 0 0.149 0.136 0.149 0.131 0.154 504,000 75,632 0.1501 24.01 21.91 24.01 21.11 24.81 3,128 24.177 -4.49%
2007-11-01 0 0.156 0.156 0.159 0.140 0.180 4,806,000 765,564 0.1593 25.13 25.13 25.62 22.56 29.00 29,830 25.664 11.43%
2007-10-31 0 0.140 0.135 0.140 0.130 0.146 2,568,000 340,620 0.1326 22.56 21.75 22.56 20.94 23.52 15,939 21.370 8.53%
2007-10-30 0 0.129 0.129 0.130 0.126 0.135 1,592,000 205,158 0.1289 20.78 20.78 20.94 20.30 21.75 9,881 20.762 -4.44%
2007-10-29 0 0.135 0.126 0.135 0.124 0.140 726,000 93,270 0.1285 21.75 20.30 21.75 19.98 22.56 4,506 20.698 7.14%
2007-10-26 0 0.126 0.126 0.128 0.126 0.130 634,000 81,544 0.1286 20.30 20.30 20.62 20.30 20.94 3,935 20.722 -3.08%
2007-10-25 0 0.130 0.127 0.130 0.129 0.134 414,000 54,272 0.1311 20.94 20.46 20.94 20.78 21.59 2,570 21.120 4.00%
2007-10-24 0 0.125 0.123 0.129 0.122 0.125 260,000 31,880 0.1226 20.14 19.82 20.78 19.66 20.14 1,614 19.755 -7.41%
2007-10-23 0 0.135 0.124 0.135 - - 0 0 - 21.75 19.98 21.75 - - 0 - 0.00%
2007-10-22 0 0.135 0.125 0.135 0.120 0.135 932,000 115,672 0.1241 21.75 20.14 21.75 19.33 21.75 5,785 19.996 6.30%
2007-10-18 0 0.127 0.120 0.127 0.120 0.130 434,000 53,580 0.1235 20.46 19.33 20.46 19.33 20.94 2,694 19.890 2.42%
2007-10-17 0 0.124 0.123 0.128 0.123 0.124 378,000 46,860 0.1240 19.98 19.82 20.62 19.82 19.98 2,346 19.973 0.81%
2007-10-16 0 0.123 0.123 0.124 0.123 0.124 534,000 66,182 0.1239 19.82 19.82 19.98 19.82 19.98 3,314 19.968 0.82%
2007-10-15 0 0.122 0.122 0.128 0.122 0.128 1,848,000 226,308 0.1225 19.66 19.66 20.62 19.66 20.62 11,470 19.730 -10.29%
2007-10-12 0 0.136 0.130 0.136 0.130 0.141 792,000 108,336 0.1368 21.91 20.94 21.91 20.94 22.72 4,916 22.038 -3.55%
2007-10-11 0 0.141 0.141 0.144 0.133 0.144 586,000 81,300 0.1387 22.72 22.72 23.20 21.43 23.20 3,637 22.352 0.00%
2007-10-10 0 0.141 0.135 0.141 0.121 0.143 1,236,000 171,930 0.1391 22.72 21.75 22.72 19.49 23.04 7,672 22.411 9.30%
2007-10-09 0 0.129 0.128 0.138 0.128 0.140 642,000 84,464 0.1316 20.78 20.62 22.23 20.62 22.56 3,985 21.196 -11.03%
2007-10-08 0 0.145 0.145 0.148 0.122 0.148 1,102,000 143,288 0.1300 23.36 23.36 23.84 19.66 23.84 6,840 20.949 10.69%
2007-10-05 0 0.131 0.126 0.131 0.131 0.131 2,000 262 0.1310 21.11 20.30 21.11 21.11 21.11 12 21.106 0.00%
2007-10-04 0 0.131 0.125 0.131 0.120 0.135 384,000 49,830 0.1298 21.11 20.14 21.11 19.33 21.75 2,383 20.907 9.17%
2007-10-03 0 0.120 0.120 0.129 0.120 0.140 796,000 107,412 0.1349 19.33 19.33 20.78 19.33 22.56 4,941 21.740 -13.04%
2007-10-02 0 0.138 0.135 0.138 0.135 0.138 1,952,000 264,356 0.1354 22.23 21.75 22.23 21.75 22.23 12,116 21.819 -0.72%
2007-09-28 0 0.139 0.131 0.139 0.135 0.139 216,000 29,636 0.1372 22.39 21.11 22.39 21.75 22.39 1,341 22.105 11.20%
2007-09-27 0 0.125 0.125 0.138 0.120 0.140 2,034,000 247,054 0.1215 20.14 20.14 22.23 19.33 22.56 12,625 19.569 0.81%
2007-09-25 0 0.124 0.129 0.130 0.122 0.135 2,866,000 376,404 0.1313 19.98 20.78 20.94 19.66 21.75 17,789 21.159 -5.34%
2007-09-24 0 0.131 0.131 0.138 0.131 0.140 596,000 78,916 0.1324 21.11 21.11 22.23 21.11 22.56 3,699 21.333 -7.75%
2007-09-21 0 0.142 0.141 0.153 0.130 0.150 610,000 85,038 0.1394 22.88 22.72 24.65 20.94 24.17 3,786 22.460 -4.05%
2007-09-20 0 0.148 0.148 0.150 0.148 0.150 318,000 47,490 0.1493 23.84 23.84 24.17 23.84 24.17 1,974 24.060 -5.73%
2007-09-19 0 0.157 0.149 0.158 0.147 0.160 1,324,000 199,934 0.1510 25.29 24.01 25.46 23.68 25.78 8,218 24.329 9.79%
2007-09-18 0 0.143 0.143 0.150 0.130 0.165 1,400,000 195,842 0.1399 23.04 23.04 24.17 20.94 26.58 8,690 22.537 -12.80%
2007-09-17 0 0.164 0.154 0.164 0.148 0.164 652,000 98,376 0.1509 26.42 24.81 26.42 23.84 26.42 4,047 24.309 9.33%
2007-09-14 0 0.150 0.147 0.150 0.144 0.150 900,000 133,744 0.1486 24.17 23.68 24.17 23.20 24.17 5,586 23.942 0.00%
2007-09-13 0 0.150 0.150 0.160 0.150 0.165 188,000 28,760 0.1530 24.17 24.17 25.78 24.17 26.58 1,167 24.647 -10.71%
2007-09-12 0 0.168 0.164 0.168 0.155 0.170 2,352,000 384,730 0.1636 27.07 26.42 27.07 24.97 27.39 14,599 26.354 15.86%
2007-09-11 0 0.145 0.145 0.156 0.145 0.165 1,406,000 215,904 0.1536 23.36 23.36 25.13 23.36 26.58 8,727 24.740 -14.20%
2007-09-10 0 0.169 0.151 0.169 0.165 0.174 152,000 25,396 0.1671 27.23 24.33 27.23 26.58 28.03 943 26.918 -2.87%
2007-09-07 0 0.174 0.167 0.174 0.152 0.174 942,000 153,424 0.1629 28.03 26.91 28.03 24.49 28.03 5,847 26.240 12.26%
2007-09-06 1 - - - - - 0 0 - 24.97 - - - - 0 - 0.00%
2007-09-05 1 - - - - - 0 0 - 24.97 - - - - 0 - 0.00%
2007-09-04 0 0.155 0.152 0.160 0.155 0.170 246,000 38,220 0.1554 24.97 24.49 25.78 24.97 27.39 1,527 25.031 -8.82%
2007-09-03 0 0.170 0.156 0.170 0.154 0.179 192,000 32,072 0.1670 27.39 25.13 27.39 24.81 28.84 1,192 26.912 -5.03%
2007-08-31 0 0.179 0.164 0.179 0.160 0.179 276,000 45,276 0.1640 28.84 26.42 28.84 25.78 28.84 1,713 26.429 0.56%
2007-08-30 0 0.178 0.168 0.178 0.161 0.188 420,000 72,834 0.1734 28.68 27.07 28.68 25.94 30.29 2,607 27.939 0.00%
2007-08-29 0 0.178 0.160 0.178 0.132 0.190 926,000 153,476 0.1657 28.68 25.78 28.68 21.27 30.61 5,748 26.703 1.71%
2007-08-28 0 0.175 0.160 0.175 0.160 0.200 2,736,000 496,066 0.1813 28.19 25.78 28.19 25.78 32.22 16,982 29.211 4.17%
2007-08-27 0 0.168 0.164 0.168 0.150 0.169 654,000 103,682 0.1585 27.07 26.42 27.07 24.17 27.23 4,059 25.542 26.32%
2007-08-24 0 0.133 0.133 0.150 0.130 0.159 362,000 53,776 0.1486 21.43 21.43 24.17 20.94 25.62 2,247 23.933 -8.28%
2007-08-23 0 0.145 0.145 0.160 0.137 0.160 354,000 53,304 0.1506 23.36 23.36 25.78 22.07 25.78 2,197 24.260 0.00%
2007-08-22 0 0.145 0.133 0.145 0.131 0.150 466,000 66,836 0.1434 23.36 21.43 23.36 21.11 24.17 2,892 23.107 9.85%
2007-08-21 0 0.132 0.132 0.139 0.131 0.145 2,266,000 314,392 0.1387 21.27 21.27 22.39 21.11 23.36 14,065 22.353 -5.71%
2007-08-20 0 0.140 0.130 0.140 0.137 0.140 2,164,000 302,192 0.1396 22.56 20.94 22.56 22.07 22.56 13,432 22.498 2.19%
2007-08-17 0 0.137 0.137 0.139 0.120 0.152 428,000 60,138 0.1405 22.07 22.07 22.39 19.33 24.49 2,657 22.638 -9.27%
2007-08-16 0 0.151 0.151 0.169 0.151 0.155 358,000 54,708 0.1528 24.33 24.33 27.23 24.33 24.97 2,222 24.620 -9.04%
2007-08-15 0 0.166 0.166 0.172 0.160 0.178 854,000 138,698 0.1624 26.74 26.74 27.71 25.78 28.68 5,301 26.166 -6.74%
2007-08-14 0 0.178 0.160 0.178 0.178 0.180 8,000 1,432 0.1790 28.68 25.78 28.68 28.68 29.00 50 28.839 0.00%
2007-08-13 0 0.178 0.176 0.178 0.176 0.220 686,000 126,762 0.1848 28.68 28.36 28.68 28.36 35.44 4,258 29.771 5.95%
2007-08-10 0 0.168 0.159 0.168 0.159 0.168 460,000 73,562 0.1599 27.07 25.62 27.07 25.62 27.07 2,855 25.764 4.35%
2007-08-09 0 0.161 0.161 0.162 0.161 0.165 612,000 99,658 0.1628 25.94 25.94 26.10 25.94 26.58 3,799 26.235 1.26%
2007-08-08 0 0.159 0.159 0.160 0.159 0.170 674,000 108,820 0.1615 25.62 25.62 25.78 25.62 27.39 4,183 26.012 0.00%
2007-08-07 0 0.159 0.153 0.167 0.159 0.173 450,000 75,310 0.1674 25.62 24.65 26.91 25.62 27.87 2,793 26.963 0.00%
2007-08-06 0 0.159 0.159 0.169 0.159 0.180 998,000 166,760 0.1671 25.62 25.62 27.23 25.62 29.00 6,194 26.921 -11.67%
2007-08-03 0 0.180 0.168 0.180 0.168 0.180 450,000 77,940 0.1732 29.00 27.07 29.00 27.07 29.00 2,793 27.904 5.88%
2007-08-02 0 0.170 0.170 0.172 0.170 0.178 934,000 162,748 0.1742 27.39 27.39 27.71 27.39 28.68 5,797 28.073 -2.30%
2007-08-01 0 0.174 0.174 0.178 0.173 0.183 1,514,000 267,894 0.1769 28.03 28.03 28.68 27.87 29.48 9,397 28.508 -3.33%
2007-07-31 0 0.180 0.180 0.183 0.177 0.183 670,000 120,478 0.1798 29.00 29.00 29.48 28.52 29.48 4,159 28.971 4.05%
2007-07-30 0 0.173 0.173 0.182 0.171 0.185 1,352,000 241,832 0.1789 27.87 27.87 29.32 27.55 29.81 8,392 28.818 -3.35%
2007-07-27 0 0.179 0.169 0.179 0.166 0.179 366,000 64,128 0.1752 28.84 27.23 28.84 26.74 28.84 2,272 28.229 5.29%
2007-07-26 0 0.170 0.170 0.180 0.160 0.170 200,000 32,820 0.1641 27.39 27.39 29.00 25.78 27.39 1,241 26.438 -5.56%
2007-07-25 0 0.180 0.180 0.186 0.175 0.180 752,000 133,884 0.1780 29.00 29.00 29.97 28.19 29.00 4,668 28.684 1.12%
2007-07-24 0 0.178 0.178 0.180 0.178 0.182 784,000 141,306 0.1802 28.68 28.68 29.00 28.68 29.32 4,866 29.038 -1.11%
2007-07-23 0 0.180 0.180 0.182 0.175 0.184 1,900,000 338,740 0.1783 29.00 29.00 29.32 28.19 29.64 11,793 28.724 -1.64%
2007-07-20 0 0.183 0.182 0.184 0.181 0.190 922,000 169,136 0.1834 29.48 29.32 29.64 29.16 30.61 5,723 29.555 1.67%
2007-07-19 0 0.180 0.176 0.180 0.175 0.180 734,000 131,198 0.1787 29.00 28.36 29.00 28.19 29.00 4,556 28.798 0.00%
2007-07-18 0 0.180 0.176 0.185 0.174 0.204 2,964,000 558,408 0.1884 29.00 28.36 29.81 28.03 32.87 18,397 30.353 4.65%
2007-07-17 0 0.172 0.172 0.173 0.166 0.172 1,098,000 185,762 0.1692 27.71 27.71 27.87 26.74 27.71 6,815 27.257 2.99%
2007-07-16 0 0.167 0.165 0.167 0.167 0.175 1,886,000 321,376 0.1704 26.91 26.58 26.91 26.91 28.19 11,706 27.453 -1.76%
2007-07-13 0 0.170 0.168 0.170 0.163 0.173 2,374,000 402,700 0.1696 27.39 27.07 27.39 26.26 27.87 14,735 27.329 4.29%
2007-07-12 0 0.163 0.163 0.168 0.160 0.163 386,000 62,886 0.1629 26.26 26.26 27.07 25.78 26.26 2,396 26.248 1.24%
2007-07-11 0 0.161 0.161 0.165 0.159 0.165 372,000 60,004 0.1613 25.94 25.94 26.58 25.62 26.58 2,309 25.987 -1.23%
2007-07-10 0 0.163 0.161 0.169 0.160 0.170 2,308,000 380,848 0.1650 26.26 25.94 27.23 25.78 27.39 14,326 26.585 1.88%
2007-07-09 0 0.160 0.160 0.162 0.160 0.165 1,134,000 183,692 0.1620 25.78 25.78 26.10 25.78 26.58 7,039 26.098 1.27%
2007-07-06 0 0.158 0.158 0.160 0.158 0.170 1,766,000 288,900 0.1636 25.46 25.46 25.78 25.46 27.39 10,961 26.356 -4.24%
2007-07-05 0 0.165 0.165 0.170 0.150 0.172 1,510,000 248,530 0.1646 26.58 26.58 27.39 24.17 27.71 9,372 26.517 5.77%
2007-07-04 0 0.156 0.150 0.156 0.150 0.163 2,970,000 466,186 0.1570 25.13 24.17 25.13 24.17 26.26 18,434 25.289 -4.29%
2007-07-03 0 0.163 0.160 0.163 0.158 0.166 1,994,000 321,724 0.1613 26.26 25.78 26.26 25.46 26.74 12,377 25.995 -1.81%
2007-06-29 0 0.166 0.163 0.166 0.166 0.173 1,386,000 234,348 0.1691 26.74 26.26 26.74 26.74 27.87 8,603 27.241 -2.35%
2007-06-28 0 0.170 0.165 0.170 0.160 0.170 1,726,000 282,162 0.1635 27.39 26.58 27.39 25.78 27.39 10,713 26.338 1.19%
2007-06-27 0 0.168 0.168 0.171 0.168 0.182 1,574,000 276,892 0.1759 27.07 27.07 27.55 27.07 29.32 9,770 28.342 -7.69%
2007-06-26 0 0.182 0.177 0.182 0.171 0.184 2,302,000 408,246 0.1773 29.32 28.52 29.32 27.55 29.64 14,288 28.572 6.43%
2007-06-25 0 0.171 0.171 0.172 0.170 0.174 3,470,000 597,162 0.1721 27.55 27.55 27.71 27.39 28.03 21,538 27.726 -1.72%
2007-06-22 0 0.174 0.174 0.182 0.168 0.180 5,004,000 863,198 0.1725 28.03 28.03 29.32 27.07 29.00 31,059 27.792 -4.92%
2007-06-21 0 0.183 0.183 0.186 0.179 0.195 4,450,000 823,350 0.1850 29.48 29.48 29.97 28.84 31.42 27,621 29.809 -6.63%
2007-06-20 0 0.196 0.195 0.197 0.190 0.201 2,384,000 468,314 0.1964 31.58 31.42 31.74 30.61 32.38 14,797 31.649 -4.39%
2007-06-18 0 0.205 0.201 0.205 0.200 0.210 4,888,000 994,480 0.2035 33.03 32.38 33.03 32.22 33.83 30,339 32.779 -2.38%
2007-06-15 0 0.210 0.210 0.213 0.200 0.228 6,184,000 1,340,792 0.2168 33.83 33.83 34.32 32.22 36.73 38,383 34.932 -8.30%
2007-06-14 0 0.229 0.228 0.235 0.206 0.248 13,156,000 3,054,548 0.2322 36.89 36.73 37.86 33.19 39.96 81,658 37.407 2.69%
2007-06-13 0 0.223 0.223 0.225 0.190 0.223 7,256,000 1,517,782 0.2092 35.93 35.93 36.25 30.61 35.93 45,037 33.701 8.25%
2007-06-12 0 0.206 0.206 0.209 0.200 0.210 4,938,000 1,018,262 0.2062 33.19 33.19 33.67 32.22 33.83 30,650 33.223 -1.44%
2007-06-11 0 0.209 0.201 0.209 0.198 0.212 4,816,000 1,001,860 0.2080 33.67 32.38 33.67 31.90 34.16 29,892 33.516 1.46%
2007-06-08 0 0.206 0.206 0.211 0.206 0.215 4,698,000 987,886 0.2103 33.19 33.19 33.99 33.19 34.64 29,160 33.878 -1.90%
2007-06-07 0 0.210 0.209 0.210 0.204 0.210 2,982,000 615,470 0.2064 33.83 33.67 33.83 32.87 33.83 18,509 33.253 -1.41%
2007-06-06 0 0.213 0.209 0.215 0.204 0.213 2,886,000 601,678 0.2085 34.32 33.67 34.64 32.87 34.32 17,913 33.589 3.40%
2007-06-05 0 0.206 0.206 0.210 0.195 0.219 5,396,000 1,111,590 0.2060 33.19 33.19 33.83 31.42 35.28 33,492 33.189 3.00%
2007-06-04 0 0.200 0.200 0.215 0.195 0.240 8,372,000 1,829,310 0.2185 32.22 32.22 34.64 31.42 38.67 51,964 35.203 3.09%
2007-06-01 0 0.194 0.191 0.195 0.183 0.198 10,880,000 2,078,022 0.1910 31.26 30.77 31.42 29.48 31.90 67,531 30.771 5.43%
2007-05-31 0 0.184 0.184 0.190 0.178 0.195 4,548,000 833,922 0.1834 29.64 29.64 30.61 28.68 31.42 28,229 29.541 3.37%
2007-05-30 0 0.178 0.175 0.178 0.171 0.185 4,164,000 744,078 0.1787 28.68 28.19 28.68 27.55 29.81 25,846 28.789 -3.78%
2007-05-29 0 0.185 0.183 0.185 0.175 0.185 11,094,000 2,015,052 0.1816 29.81 29.48 29.81 28.19 29.81 68,859 29.263 8.19%
2007-05-28 0 0.171 0.171 0.177 0.171 0.180 5,296,000 920,776 0.1739 27.55 27.55 28.52 27.55 29.00 32,872 28.011 -0.58%
2007-05-25 0 0.172 0.171 0.172 0.165 0.172 6,654,000 1,132,812 0.1702 27.71 27.55 27.71 26.58 27.71 41,301 27.428 1.78%
2007-05-23 0 0.169 0.170 0.171 0.168 0.174 3,844,000 653,446 0.1700 27.23 27.39 27.55 27.07 28.03 23,859 27.387 -0.59%
2007-05-22 0 0.170 0.168 0.173 0.170 0.180 4,318,000 752,184 0.1742 27.39 27.07 27.87 27.39 29.00 26,801 28.065 -3.95%
2007-05-21 0 0.177 0.177 0.178 0.165 0.182 10,372,000 1,824,598 0.1759 28.52 28.52 28.68 26.58 29.32 64,378 28.342 10.63%
2007-05-18 0 0.160 0.160 0.161 0.155 0.175 5,644,000 929,400 0.1647 25.78 25.78 25.94 24.97 28.19 35,032 26.530 -8.05%
2007-05-17 0 0.174 0.170 0.174 0.136 0.188 16,712,000 2,723,928 0.1630 28.03 27.39 28.03 21.91 30.29 103,730 26.260 14.47%
2007-05-16 0 0.270 0.260 0.270 0.244 0.275 11,562,000 2,949,920 0.2551 24.49 23.58 24.49 22.13 24.94 127,476 23.141 10.66%
2007-05-15 0 0.244 0.237 0.244 0.235 0.250 2,584,000 620,286 0.2400 22.13 21.50 22.13 21.31 22.67 28,490 21.772 1.67%
2007-05-14 0 0.240 0.240 0.246 0.230 0.260 2,950,000 722,034 0.2448 21.77 21.77 22.31 20.86 23.58 32,525 22.199 -4.00%
2007-05-11 0 0.250 0.245 0.250 0.226 0.250 1,912,000 456,716 0.2389 22.67 22.22 22.67 20.50 22.67 21,081 21.665 2.46%
2007-05-10 0 0.244 0.243 0.248 0.241 0.260 2,978,000 749,104 0.2515 22.13 22.04 22.49 21.86 23.58 32,834 22.815 -6.15%
2007-05-09 0 0.260 0.255 0.260 0.255 0.265 3,994,000 1,037,580 0.2598 23.58 23.13 23.58 23.13 24.04 44,035 23.562 4.00%
2007-05-08 0 0.250 0.245 0.250 0.240 0.255 5,130,000 1,264,148 0.2464 22.67 22.22 22.67 21.77 23.13 56,560 22.350 5.93%
2007-05-07 0 0.236 0.235 0.240 0.220 0.245 2,808,000 656,752 0.2339 21.41 21.31 21.77 19.95 22.22 30,959 21.213 6.31%
2007-05-04 0 0.222 0.222 0.232 0.220 0.225 1,386,000 306,954 0.2215 20.14 20.14 21.04 19.95 20.41 15,281 20.087 0.91%
2007-05-03 0 0.220 0.220 0.224 0.214 0.224 2,012,000 439,110 0.2182 19.95 19.95 20.32 19.41 20.32 22,183 19.795 2.80%
2007-05-02 0 0.214 0.214 0.215 0.201 0.216 440,000 90,914 0.2066 19.41 19.41 19.50 18.23 19.59 4,851 18.741 -2.28%
2007-04-30 0 0.219 0.216 0.219 0.210 0.220 1,166,000 250,318 0.2147 19.86 19.59 19.86 19.05 19.95 12,856 19.471 1.39%
2007-04-27 0 0.216 0.208 0.216 0.201 0.216 2,384,000 488,320 0.2048 19.59 18.87 19.59 18.23 19.59 26,285 18.578 0.47%
2007-04-26 0 0.215 0.202 0.215 0.202 0.219 1,506,000 322,658 0.2142 19.50 18.32 19.50 18.32 19.86 16,604 19.432 0.94%
2007-04-25 0 0.213 0.210 0.215 0.200 0.220 2,952,000 625,856 0.2120 19.32 19.05 19.50 18.14 19.95 32,547 19.229 -3.18%
2007-04-24 0 0.220 0.220 0.225 0.210 0.232 4,270,000 958,536 0.2245 19.95 19.95 20.41 19.05 21.04 47,078 20.360 -5.17%
2007-04-23 0 0.232 0.228 0.232 0.168 0.260 15,138,000 3,548,560 0.2344 21.04 20.68 21.04 15.24 23.58 166,903 21.261 38.92%
2007-04-20 1 - - - - - 0 0 - 15.15 - - - - 0 - 0.00%
2007-04-19 0 0.167 0.167 0.176 0.167 0.178 1,322,000 231,416 0.1750 15.15 15.15 15.96 15.15 16.14 14,576 15.877 -4.02%
2007-04-18 0 0.174 0.169 0.174 0.167 0.174 250,000 42,560 0.1702 15.78 15.33 15.78 15.15 15.78 2,756 15.441 4.82%
2007-04-17 0 0.166 0.165 0.172 0.166 0.172 504,000 83,944 0.1666 15.06 14.97 15.60 15.06 15.60 5,557 15.107 0.00%
2007-04-16 0 0.166 0.166 0.174 0.165 0.172 190,000 31,854 0.1677 15.06 15.06 15.78 14.97 15.60 2,095 15.206 -4.60%
2007-04-13 0 0.174 0.171 0.174 0.170 0.175 700,000 121,546 0.1736 15.78 15.51 15.78 15.42 15.87 7,718 15.749 3.57%
2007-04-12 0 0.168 0.168 0.174 0.168 0.175 746,000 128,460 0.1722 15.24 15.24 15.78 15.24 15.87 8,225 15.618 1.20%
2007-04-11 0 0.166 0.166 0.177 0.165 0.179 370,000 61,490 0.1662 15.06 15.06 16.05 14.97 16.24 4,079 15.073 -7.26%
2007-04-10 0 0.179 0.170 0.180 0.162 0.179 476,000 81,322 0.1708 16.24 15.42 16.33 14.69 16.24 5,248 15.496 6.55%
2007-04-04 0 0.168 0.165 0.180 0.165 0.178 998,000 171,742 0.1721 15.24 14.97 16.33 14.97 16.14 11,003 15.608 -2.33%
2007-04-03 0 0.172 0.165 0.172 0.163 0.173 326,000 56,004 0.1718 15.60 14.97 15.60 14.78 15.69 3,594 15.581 6.83%
2007-04-02 0 0.161 0.161 0.170 0.161 0.171 1,776,000 294,380 0.1658 14.60 14.60 15.42 14.60 15.51 19,581 15.034 -5.29%
2007-03-30 0 0.170 0.160 0.170 0.155 0.171 200,000 31,802 0.1590 15.42 14.51 15.42 14.06 15.51 2,205 14.422 0.00%
2007-03-29 0 0.170 0.170 0.171 0.155 0.157 914,000 141,920 0.1553 15.42 15.42 15.51 14.06 14.24 10,077 14.083 6.92%
2007-03-28 0 0.159 0.159 0.169 0.159 0.160 80,000 12,782 0.1598 14.42 14.42 15.33 14.42 14.51 882 14.492 -8.09%
2007-03-27 0 0.173 0.161 0.173 0.161 0.174 302,000 49,976 0.1655 15.69 14.60 15.69 14.60 15.78 3,330 15.009 6.79%
2007-03-26 0 0.162 0.162 0.169 0.161 0.170 368,000 61,388 0.1668 14.69 14.69 15.33 14.60 15.42 4,057 15.130 -2.41%
2007-03-23 0 0.166 0.161 0.169 0.166 0.168 150,000 25,060 0.1671 15.06 14.60 15.33 15.06 15.24 1,654 15.153 -2.92%
2007-03-22 0 0.171 0.166 0.171 0.171 0.171 32,000 5,472 0.1710 15.51 15.06 15.51 15.51 15.51 353 15.510 0.00%
2007-03-21 0 0.171 0.166 0.175 - - 0 0 - 15.51 15.06 15.87 - - 0 - 0.00%
2007-03-20 0 0.171 0.171 0.178 0.170 0.180 878,000 150,538 0.1715 15.51 15.51 16.14 15.42 16.33 9,680 15.551 -5.00%
2007-03-19 0 0.180 0.179 0.180 0.175 0.180 313,833 56,317 0.1794 16.33 16.24 16.33 15.87 16.33 3,460 16.276 2.86%
2007-03-16 0 0.175 0.161 0.175 0.170 0.175 306,000 52,030 0.1700 15.87 14.60 15.87 15.42 15.87 3,374 15.422 6.06%
2007-03-15 0 0.165 0.165 0.168 0.164 0.165 184,000 30,332 0.1648 14.97 14.97 15.24 14.87 14.97 2,029 14.952 0.61%
2007-03-14 0 0.164 0.160 0.164 0.160 0.164 1,048,000 169,730 0.1620 14.87 14.51 14.87 14.51 14.87 11,555 14.689 0.00%
2007-03-13 0 0.164 0.163 0.164 0.164 0.167 418,000 69,262 0.1657 14.87 14.78 14.87 14.87 15.15 4,609 15.029 -0.61%
2007-03-12 0 0.165 0.165 0.167 0.165 0.168 960,000 159,554 0.1662 14.97 14.97 15.15 14.97 15.24 10,584 15.074 -1.79%
2007-03-09 0 0.168 0.165 0.168 0.165 0.170 1,022,000 169,994 0.1663 15.24 14.97 15.24 14.97 15.42 11,268 15.086 1.82%
2007-03-08 0 0.165 0.156 0.165 0.160 0.165 244,000 39,200 0.1607 14.97 14.15 14.97 14.51 14.97 2,690 14.571 3.13%
2007-03-07 0 0.160 0.156 0.163 0.156 0.165 1,542,000 246,574 0.1599 14.51 14.15 14.78 14.15 14.97 17,001 14.503 0.00%
2007-03-06 0 0.160 0.156 0.163 0.160 0.165 478,000 77,760 0.1627 14.51 14.15 14.78 14.51 14.97 5,270 14.755 3.23%
2007-03-05 0 0.155 0.155 0.168 0.146 0.170 828,000 133,848 0.1617 14.06 14.06 15.24 13.24 15.42 9,129 14.662 -8.82%
2007-03-02 0 0.170 0.168 0.170 0.166 0.170 1,418,000 240,144 0.1694 15.42 15.24 15.42 15.06 15.42 15,634 15.360 1.80%
2007-03-01 0 0.167 0.166 0.169 0.166 0.170 636,000 106,866 0.1680 15.15 15.06 15.33 15.06 15.42 7,012 15.240 -1.18%
2007-02-28 0 0.169 0.169 0.170 0.166 0.171 2,740,000 462,226 0.1687 15.33 15.33 15.42 15.06 15.51 30,210 15.301 -0.59%
2007-02-27 0 0.170 0.169 0.175 0.170 0.179 4,610,000 802,320 0.1740 15.42 15.33 15.87 15.42 16.24 50,827 15.785 -3.41%
2007-02-26 0 0.176 0.175 0.180 0.176 0.182 1,474,000 262,266 0.1779 15.96 15.87 16.33 15.96 16.51 16,251 16.138 -3.30%
2007-02-23 0 0.182 0.180 0.182 0.180 0.182 2,482,000 447,084 0.1801 16.51 16.33 16.51 16.33 16.51 27,365 16.338 1.11%
2007-02-22 0 0.180 0.178 0.180 0.180 0.190 2,648,000 478,742 0.1808 16.33 16.14 16.33 16.33 17.23 29,195 16.398 -1.10%
2007-02-21 0 0.182 0.182 0.190 0.181 0.190 2,534,000 464,368 0.1833 16.51 16.51 17.23 16.42 17.23 27,938 16.621 -4.21%
2007-02-16 0 0.190 0.190 0.199 0.190 0.190 400,000 76,000 0.1900 17.23 17.23 18.05 17.23 17.23 4,410 17.233 -7.32%
2007-02-15 0 0.205 0.205 0.208 0.200 0.210 2,766,000 567,434 0.2051 18.59 18.59 18.87 18.14 19.05 30,496 18.607 -2.38%
2007-02-14 0 0.210 0.205 0.210 0.182 0.240 2,580,000 554,714 0.2150 19.05 18.59 19.05 16.51 21.77 28,446 19.501 15.38%
2007-02-13 1 - - - - - 0 0 - 16.51 - - - - 0 - 0.00%
2007-02-12 1 - - - - - 0 0 - 16.51 - - - - 0 - 0.00%
2007-02-09 1 - - - - - 0 0 - 16.51 - - - - 0 - 0.00%
2007-02-08 1 - - - - - 0 0 - 16.51 - - - - 0 - 0.00%
2007-02-07 1 - - - - - 0 0 - 16.51 - - - - 0 - 0.00%
2007-02-06 1 - - - - - 0 0 - 16.51 - - - - 0 - 0.00%
2007-02-05 1 - - - - - 0 0 - 16.51 - - - - 0 - 0.00%
2007-02-02 1 - - - - - 0 0 - 16.51 - - - - 0 - 0.00%
2007-02-01 1 - - - - - 0 0 - 16.51 - - - - 0 - 0.00%
2007-01-31 1 - - - - - 0 0 - 16.51 - - - - 0 - 0.00%
2007-01-30 0 0.182 0.182 0.185 0.180 0.188 310,000 57,166 0.1844 16.51 16.51 16.78 16.33 17.05 3,418 16.726 1.11%
2007-01-29 0 0.180 0.180 0.184 0.180 0.185 742,000 135,710 0.1829 16.33 16.33 16.69 16.33 16.78 8,181 16.589 0.00%
2007-01-26 0 0.180 0.180 0.188 0.180 0.183 224,000 40,732 0.1818 16.33 16.33 17.05 16.33 16.60 2,470 16.493 -1.10%
2007-01-25 0 0.182 0.182 0.188 0.181 0.184 244,000 44,336 0.1817 16.51 16.51 17.05 16.42 16.69 2,690 16.481 -1.09%
2007-01-24 0 0.184 0.182 0.184 - - 0 0 - 16.69 16.51 16.69 - - 0 - -0.54%
2007-01-23 0 0.185 0.182 0.186 0.185 0.185 58,000 10,724 0.1849 16.78 16.51 16.87 16.78 16.78 639 16.770 -0.54%
2007-01-22 0 0.186 0.181 0.186 0.186 0.186 72,000 13,392 0.1860 16.87 16.42 16.87 16.87 16.87 794 16.870 0.00%
2007-01-19 0 0.186 0.186 0.190 0.180 0.185 566,000 102,478 0.1811 16.87 16.87 17.23 16.33 16.78 6,240 16.422 2.76%
2007-01-18 0 0.181 0.181 0.183 0.177 0.182 372,000 67,318 0.1810 16.42 16.42 16.60 16.05 16.51 4,101 16.413 0.00%
2007-01-17 0 0.181 0.181 0.184 0.180 0.183 322,000 58,440 0.1815 16.42 16.42 16.69 16.33 16.60 3,550 16.461 0.00%
2007-01-16 0 0.181 0.181 0.183 0.181 0.184 60,000 10,980 0.1830 16.42 16.42 16.60 16.42 16.69 662 16.598 -1.63%
2007-01-15 0 0.184 0.180 0.188 0.184 0.188 296,000 55,192 0.1865 16.69 16.33 17.05 16.69 17.05 3,264 16.912 -3.16%
2007-01-12 0 0.190 0.185 0.190 0.191 0.191 222,000 42,402 0.1910 17.23 16.78 17.23 17.32 17.32 2,448 17.324 -0.52%
2007-01-11 0 0.191 0.191 0.196 0.190 0.193 600,000 114,846 0.1914 17.32 17.32 17.78 17.23 17.51 6,615 17.361 0.53%
2007-01-10 0 0.190 0.185 0.190 0.190 0.190 230,000 43,700 0.1900 17.23 16.78 17.23 17.23 17.23 2,536 17.233 0.00%
2007-01-09 0 0.190 0.182 0.190 0.181 0.190 832,000 152,264 0.1830 17.23 16.51 17.23 16.42 17.23 9,173 16.599 2.15%
2007-01-08 0 0.186 0.186 0.190 - - 12,000 2,232 0.1860 16.87 16.87 17.23 - - 132 16.870 0.54%
2007-01-05 0 0.185 0.185 0.188 0.180 0.185 586,000 106,756 0.1822 16.78 16.78 17.05 16.33 16.78 6,461 16.523 0.00%
2007-01-04 0 0.185 0.184 0.189 0.181 0.185 56,000 10,248 0.1830 16.78 16.69 17.14 16.42 16.78 617 16.598 3.93%
2007-01-03 0 0.178 0.178 0.180 - - 0 0 - 16.14 16.14 16.33 - - 0 - 0.00%
2007-01-02 0 0.178 0.178 0.186 0.176 0.178 48,000 8,516 0.1774 16.14 16.14 16.87 15.96 16.14 529 16.092 -1.11%
2006-12-29 0 0.180 0.180 0.185 0.180 0.180 16,000 2,880 0.1800 16.33 16.33 16.78 16.33 16.33 176 16.326 -2.70%
2006-12-28 0 0.185 0.178 0.185 0.185 0.185 2,000 370 0.1850 16.78 16.14 16.78 16.78 16.78 22 16.779 0.00%
2006-12-27 0 0.185 0.182 0.185 0.184 0.187 466,000 86,234 0.1851 16.78 16.51 16.78 16.69 16.96 5,138 16.784 -1.07%
2006-12-22 0 0.187 0.183 0.189 0.187 0.190 538,000 101,116 0.1879 16.96 16.60 17.14 16.96 17.23 5,932 17.047 0.54%
2006-12-21 0 0.186 0.186 0.192 0.186 0.192 1,110,000 210,418 0.1896 16.87 16.87 17.41 16.87 17.41 12,238 17.194 0.54%
2006-12-20 0 0.185 0.183 0.185 0.182 0.185 58,000 10,726 0.1849 16.78 16.60 16.78 16.51 16.78 639 16.773 -1.07%
2006-12-19 0 0.187 0.185 0.187 0.187 0.190 816,000 153,754 0.1884 16.96 16.78 16.96 16.96 17.23 8,997 17.090 0.00%
2006-12-18 0 0.187 0.186 0.192 0.186 0.187 100,000 18,626 0.1863 16.96 16.87 17.41 16.87 16.96 1,103 16.894 1.08%
2006-12-15 0 0.185 0.185 0.190 0.184 0.185 394,000 72,834 0.1849 16.78 16.78 17.23 16.69 16.78 4,344 16.767 2.21%
2006-12-14 0 0.181 0.181 0.182 0.180 0.180 50,000 9,000 0.1800 16.42 16.42 16.51 16.33 16.33 551 16.326 0.56%
2006-12-13 0 0.180 0.177 0.182 0.178 0.182 876,000 157,448 0.1797 16.33 16.05 16.51 16.14 16.51 9,658 16.302 0.00%
2006-12-12 0 0.180 0.180 0.188 0.180 0.184 454,000 82,314 0.1813 16.33 16.33 17.05 16.33 16.69 5,006 16.445 -1.10%
2006-12-11 0 0.182 0.180 0.190 0.180 0.190 626,000 115,448 0.1844 16.51 16.33 17.23 16.33 17.23 6,902 16.727 0.00%
2006-12-08 0 0.182 0.182 0.184 0.179 0.182 3,880,000 698,214 0.1800 16.51 16.51 16.69 16.24 16.51 42,779 16.322 1.68%
2006-12-07 0 0.179 0.179 0.180 0.177 0.179 800,000 143,586 0.1795 16.24 16.24 16.33 16.05 16.24 8,820 16.279 1.13%
2006-12-06 0 0.177 0.175 0.177 0.175 0.180 1,612,000 286,838 0.1779 16.05 15.87 16.05 15.87 16.33 17,773 16.139 -4.32%
2006-12-05 0 0.185 0.180 0.185 0.180 0.185 248,000 45,126 0.1820 16.78 16.33 16.78 16.33 16.78 2,734 16.504 2.78%
2006-12-04 0 0.180 0.178 0.180 0.179 0.182 300,000 53,992 0.1800 16.33 16.14 16.33 16.24 16.51 3,308 16.324 -1.10%
2006-12-01 0 0.182 0.177 0.182 0.169 0.182 820,000 141,236 0.1722 16.51 16.05 16.51 15.33 16.51 9,041 15.622 6.43%
2006-11-30 0 0.171 0.171 0.180 0.171 0.177 1,034,000 180,438 0.1745 15.51 15.51 16.33 15.51 16.05 11,400 15.828 -3.39%
2006-11-29 0 0.177 0.177 0.180 0.177 0.181 894,000 159,306 0.1782 16.05 16.05 16.33 16.05 16.42 9,857 16.162 -4.32%
2006-11-28 0 0.185 0.180 0.185 0.178 0.190 1,624,000 296,210 0.1824 16.78 16.33 16.78 16.14 17.23 17,905 16.543 1.65%
2006-11-27 0 0.182 0.182 0.184 0.181 0.184 326,000 59,338 0.1820 16.51 16.51 16.69 16.42 16.69 3,594 16.509 0.00%
2006-11-24 0 0.182 0.182 0.190 0.180 0.182 176,000 31,976 0.1817 16.51 16.51 17.23 16.33 16.51 1,940 16.478 0.00%
2006-11-23 0 0.182 0.182 0.190 0.170 0.186 702,000 127,228 0.1812 16.51 16.51 17.23 15.42 16.87 7,740 16.438 0.00%
2006-11-22 0 0.182 0.182 0.183 0.180 0.185 752,000 136,080 0.1810 16.51 16.51 16.60 16.33 16.78 8,291 16.413 -2.15%
2006-11-21 0 0.186 0.185 0.186 0.185 0.190 546,000 102,190 0.1872 16.87 16.78 16.87 16.78 17.23 6,020 16.975 -2.11%
2006-11-20 0 0.190 0.184 0.190 0.184 0.190 598,000 110,648 0.1850 17.23 16.69 17.23 16.69 17.23 6,593 16.782 2.70%
2006-11-17 0 0.185 0.184 0.185 0.185 0.186 598,000 110,646 0.1850 16.78 16.69 16.78 16.78 16.87 6,593 16.782 0.00%
2006-11-16 0 0.185 0.185 0.190 0.181 0.194 774,000 145,456 0.1879 16.78 16.78 17.23 16.42 17.60 8,534 17.045 -4.64%
2006-11-15 0 0.194 0.190 0.194 0.190 0.194 396,000 76,198 0.1924 17.60 17.23 17.60 17.23 17.60 4,366 17.452 0.00%
2006-11-14 0 0.194 0.191 0.194 0.193 0.194 500,000 96,998 0.1940 17.60 17.32 17.60 17.51 17.60 5,513 17.595 0.00%
2006-11-13 0 0.194 0.191 0.196 0.194 0.198 222,000 43,228 0.1947 17.60 17.32 17.78 17.60 17.96 2,448 17.661 -2.02%
2006-11-10 0 0.198 0.191 0.198 0.191 0.200 234,000 46,224 0.1975 17.96 17.32 17.96 17.32 18.14 2,580 17.917 -1.00%
2006-11-09 0 0.200 0.193 0.200 0.190 0.200 374,000 73,258 0.1959 18.14 17.51 18.14 17.23 18.14 4,124 17.766 4.71%
2006-11-08 0 0.191 0.191 0.198 0.190 0.194 94,000 17,900 0.1904 17.32 17.32 17.96 17.23 17.60 1,036 17.272 -3.54%
2006-11-07 0 0.198 0.197 0.198 0.198 0.200 556,000 110,652 0.1990 17.96 17.87 17.96 17.96 18.14 6,130 18.051 0.00%
2006-11-06 0 0.198 0.197 0.198 0.198 0.200 228,000 45,388 0.1991 17.96 17.87 17.96 17.96 18.14 2,514 18.056 -1.00%
2006-11-03 0 0.200 0.200 0.202 0.190 0.204 466,000 92,610 0.1987 18.14 18.14 18.32 17.23 18.50 5,138 18.025 1.01%
2006-11-02 0 0.198 0.198 0.204 0.198 0.205 310,000 62,538 0.2017 17.96 17.96 18.50 17.96 18.59 3,418 18.297 -3.41%
2006-11-01 0 0.205 0.200 0.205 0.205 0.205 654,000 133,820 0.2046 18.59 18.14 18.59 18.59 18.59 7,211 18.559 0.00%
2006-10-31 0 0.205 0.205 0.210 0.200 0.205 156,000 31,440 0.2015 18.59 18.59 19.05 18.14 18.59 1,720 18.279 0.00%
2006-10-27 0 0.205 0.203 0.220 0.205 0.210 172,000 35,792 0.2081 18.59 18.41 19.95 18.59 19.05 1,896 18.874 -2.38%
2006-10-26 0 0.210 0.205 0.220 0.210 0.230 390,000 82,726 0.2121 19.05 18.59 19.95 19.05 20.86 4,300 19.239 -0.94%
2006-10-25 0 0.212 0.210 0.220 0.210 0.212 554,000 116,980 0.2112 19.23 19.05 19.95 19.05 19.23 6,108 19.152 0.95%
2006-10-24 0 0.210 0.210 0.220 0.210 0.210 574,000 120,540 0.2100 19.05 19.05 19.95 19.05 19.05 6,329 19.047 0.00%
2006-10-23 0 0.210 0.210 0.220 0.210 0.212 270,000 56,972 0.2110 19.05 19.05 19.95 19.05 19.23 2,977 19.138 -0.94%
2006-10-20 0 0.212 0.212 0.223 0.210 0.215 518,000 109,996 0.2123 19.23 19.23 20.23 19.05 19.50 5,711 19.260 -1.40%
2006-10-19 0 0.215 0.215 0.224 0.215 0.222 182,000 39,502 0.2170 19.50 19.50 20.32 19.50 20.14 2,007 19.686 -4.02%
2006-10-18 0 0.224 0.220 0.224 0.210 0.224 344,000 75,122 0.2184 20.32 19.95 20.32 19.05 20.32 3,793 19.807 5.66%
2006-10-17 0 0.212 0.212 0.220 0.210 0.220 248,000 52,706 0.2125 19.23 19.23 19.95 19.05 19.95 2,734 19.276 -5.78%
2006-10-16 0 0.225 0.225 0.230 0.225 0.225 62,000 13,950 0.2250 20.41 20.41 20.86 20.41 20.41 684 20.407 2.27%
2006-10-13 0 0.220 0.220 0.238 0.220 0.238 346,000 76,594 0.2214 19.95 19.95 21.59 19.95 21.59 3,815 20.078 -4.35%
2006-10-12 0 0.230 0.220 0.238 0.220 0.230 122,000 27,540 0.2257 20.86 19.95 21.59 19.95 20.86 1,345 20.474 0.00%
2006-10-11 0 0.230 0.225 0.230 0.230 0.230 52,000 11,960 0.2300 20.86 20.41 20.86 20.86 20.86 573 20.861 0.00%
2006-10-10 0 0.230 0.230 0.240 0.220 0.230 92,000 21,050 0.2288 20.86 20.86 21.77 19.95 20.86 1,014 20.752 0.00%
2006-10-09 0 0.230 0.220 0.230 0.230 0.245 430,000 100,600 0.2340 20.86 19.95 20.86 20.86 22.22 4,741 21.219 -6.12%
2006-10-06 0 0.245 0.245 0.250 0.240 0.240 10,000 2,400 0.2400 22.22 22.22 22.67 21.77 21.77 110 21.768 -5.77%
2006-10-05 0 0.260 0.240 0.260 0.245 0.260 44,000 10,920 0.2482 23.58 21.77 23.58 22.22 23.58 485 22.510 0.00%
2006-10-04 0 0.260 0.226 0.260 0.230 0.260 2,432,000 614,226 0.2526 23.58 20.50 23.58 20.86 23.58 26,814 22.907 13.04%
2006-10-03 0 0.230 0.230 0.233 0.230 0.230 234,000 53,820 0.2300 20.86 20.86 21.13 20.86 20.86 2,580 20.861 7.98%
2006-09-29 0 0.213 0.213 0.240 0.213 0.230 72,000 16,034 0.2227 19.32 19.32 21.77 19.32 20.86 794 20.198 -7.39%
2006-09-28 0 0.230 0.215 0.240 0.220 0.230 280,000 62,550 0.2234 20.86 19.50 21.77 19.95 20.86 3,087 20.262 9.52%
2006-09-27 0 0.210 0.210 0.220 0.210 0.220 142,000 30,760 0.2166 19.05 19.05 19.95 19.05 19.95 1,566 19.647 -4.55%
2006-09-26 0 0.220 0.220 0.222 - - 8,000 1,760 0.2200 19.95 19.95 20.14 - - 88 19.954 2.33%
2006-09-25 0 0.215 0.210 0.220 0.215 0.216 648,000 139,460 0.2152 19.50 19.05 19.95 19.50 19.59 7,144 19.520 -2.27%
2006-09-22 0 0.220 0.217 0.230 0.220 0.240 326,000 73,920 0.2267 19.95 19.68 20.86 19.95 21.77 3,594 20.566 0.00%
2006-09-21 0 0.220 0.216 0.220 0.220 0.220 122,000 26,592 0.2180 19.95 19.59 19.95 19.95 19.95 1,345 19.770 2.33%
2006-09-20 0 0.215 0.215 0.220 0.215 0.215 70,000 15,050 0.2150 19.50 19.50 19.95 19.50 19.50 772 19.500 0.00%
2006-09-19 0 0.215 0.215 0.219 0.205 0.215 524,000 112,350 0.2144 19.50 19.50 19.86 18.59 19.50 5,777 19.447 4.37%
2006-09-18 0 0.206 0.206 0.217 0.204 0.204 44,000 9,052 0.2057 18.68 18.68 19.68 18.50 18.50 485 18.659 0.00%
2006-09-15 0 0.206 0.204 0.217 0.205 0.224 704,000 149,334 0.2121 18.68 18.50 19.68 18.59 20.32 7,762 19.239 -8.04%
2006-09-14 0 0.224 0.205 0.224 0.224 0.230 1,332,000 301,594 0.2264 20.32 18.59 20.32 20.32 20.86 14,686 20.536 -1.75%
2006-09-13 0 0.228 0.228 0.232 0.228 0.235 14,000 3,238 0.2313 20.68 20.68 21.04 20.68 21.31 154 20.978 -1.72%
2006-09-12 0 0.232 0.180 0.240 0.232 0.232 8,000 1,848 0.2310 21.04 16.33 21.77 21.04 21.04 88 20.952 -1.28%
2006-09-11 0 0.235 0.232 0.235 0.235 0.235 16,000 3,760 0.2350 21.31 21.04 21.31 21.31 21.31 176 21.314 0.00%
2006-09-08 0 0.235 0.235 0.238 0.235 0.237 148,000 34,824 0.2353 21.31 21.31 21.59 21.31 21.50 1,632 21.341 -1.26%
2006-09-07 0 0.238 0.234 0.238 0.235 0.240 338,000 80,952 0.2395 21.59 21.22 21.59 21.31 21.77 3,727 21.723 1.28%
2006-09-06 0 0.235 0.233 0.235 0.234 0.241 684,000 161,534 0.2362 21.31 21.13 21.31 21.22 21.86 7,541 21.420 0.00%
2006-09-05 0 0.235 0.234 0.240 0.235 0.235 70,000 16,450 0.2350 21.31 21.22 21.77 21.31 21.31 772 21.314 2.17%
2006-09-04 0 0.230 0.230 0.240 0.230 0.240 308,000 71,666 0.2327 20.86 20.86 21.77 20.86 21.77 3,396 21.104 -0.86%
2006-09-01 0 0.232 0.230 0.232 0.230 0.232 262,000 60,584 0.2312 21.04 20.86 21.04 20.86 21.04 2,889 20.973 0.00%
2006-08-31 0 0.232 0.232 0.235 - - 0 0 - 21.04 21.04 21.31 - - 0 - 0.87%
2006-08-30 0 0.230 0.230 0.235 0.230 0.230 38,000 8,840 0.2326 20.86 20.86 21.31 20.86 20.86 419 21.100 0.00%
2006-08-29 0 0.230 0.213 0.240 0.230 0.230 32,000 7,324 0.2289 20.86 19.32 21.77 20.86 20.86 353 20.759 0.00%
2006-08-28 0 0.230 0.230 0.239 0.230 0.230 1,100,000 253,000 0.2300 20.86 20.86 21.68 20.86 20.86 12,128 20.861 -3.77%
2006-08-25 0 0.239 0.239 0.240 0.239 0.245 502,000 120,328 0.2397 21.68 21.68 21.77 21.68 22.22 5,535 21.740 -0.42%
2006-08-24 0 0.240 0.236 0.241 0.240 0.241 188,000 45,118 0.2400 21.77 21.41 21.86 21.77 21.86 2,073 21.767 -0.41%
2006-08-23 0 0.241 0.235 0.242 0.240 0.241 180,000 43,250 0.2403 21.86 21.31 21.95 21.77 21.86 1,985 21.793 0.42%
2006-08-22 0 0.240 0.231 0.240 0.240 0.240 112,000 26,880 0.2400 21.77 20.95 21.77 21.77 21.77 1,235 21.768 0.00%
2006-08-21 0 0.240 0.230 0.240 0.230 0.240 32,000 7,640 0.2388 21.77 20.86 21.77 20.86 21.77 353 21.655 0.00%
2006-08-18 0 0.240 0.230 0.240 0.230 0.240 504,000 118,540 0.2352 21.77 20.86 21.77 20.86 21.77 5,557 21.332 0.00%
2006-08-17 0 0.240 0.240 0.250 0.240 0.250 480,000 119,260 0.2485 21.77 21.77 22.67 21.77 22.67 5,292 22.535 -4.00%
2006-08-16 0 0.250 0.250 0.260 0.250 0.260 142,000 36,640 0.2580 22.67 22.67 23.58 22.67 23.58 1,566 23.403 -3.85%
2006-08-15 0 0.260 0.260 0.270 0.240 0.260 648,000 161,560 0.2493 23.58 23.58 24.49 21.77 23.58 7,144 22.613 -7.14%
2006-08-14 0 0.280 0.265 0.285 0.265 0.285 526,000 143,550 0.2729 25.40 24.04 25.85 24.04 25.85 5,799 24.753 1.82%
2006-08-11 0 0.275 0.275 0.285 0.270 0.280 396,000 107,920 0.2725 24.94 24.94 25.85 24.49 25.40 4,366 24.718 -1.79%
2006-08-10 0 0.280 0.270 0.290 0.280 0.280 64,000 17,620 0.2753 25.40 24.49 26.30 25.40 25.40 706 24.971 0.00%
2006-08-09 0 0.280 0.270 0.280 - - 0 0 - 25.40 24.49 25.40 - - 0 - 0.00%
2006-08-08 0 0.280 0.270 0.290 0.270 0.290 254,000 71,970 0.2833 25.40 24.49 26.30 24.49 26.30 2,800 25.699 0.00%
2006-08-07 0 0.280 0.280 0.290 0.280 0.290 198,000 56,100 0.2833 25.40 25.40 26.30 25.40 26.30 2,183 25.698 1.82%
2006-08-04 0 0.275 0.270 0.280 0.275 0.285 614,000 170,910 0.2784 24.94 24.49 25.40 24.94 25.85 6,770 25.247 -3.51%
2006-08-03 0 0.285 0.285 0.290 0.285 0.295 170,000 48,470 0.2851 25.85 25.85 26.30 25.85 26.76 1,874 25.860 0.00%
2006-08-02 0 0.285 0.270 0.290 0.280 0.285 44,000 12,520 0.2845 25.85 24.49 26.30 25.40 25.85 485 25.808 5.56%
2006-08-01 0 0.270 0.265 0.275 0.270 0.290 418,000 113,490 0.2715 24.49 24.04 24.94 24.49 26.30 4,609 24.626 1.89%
2006-07-31 0 0.265 0.260 0.275 0.265 0.280 850,000 230,000 0.2706 24.04 23.58 24.94 24.04 25.40 9,372 24.542 1.92%
2006-07-28 0 0.260 0.260 0.265 0.260 0.260 72,000 18,770 0.2607 23.58 23.58 24.04 23.58 23.58 794 23.645 0.00%
2006-07-27 0 0.260 0.260 0.270 0.260 0.270 376,000 99,740 0.2653 23.58 23.58 24.49 23.58 24.49 4,146 24.060 0.00%
2006-07-26 0 0.260 0.260 0.270 0.260 0.260 28,000 7,280 0.2600 23.58 23.58 24.49 23.58 23.58 309 23.582 0.00%
2006-07-25 0 0.260 0.260 0.270 0.255 0.260 80,000 20,770 0.2596 23.58 23.58 24.49 23.13 23.58 882 23.548 1.96%
2006-07-24 0 0.255 0.250 0.260 0.255 0.265 294,000 76,540 0.2603 23.13 22.67 23.58 23.13 24.04 3,241 23.613 -1.92%
2006-07-21 0 0.260 0.260 0.270 0.260 0.260 320,000 83,190 0.2600 23.58 23.58 24.49 23.58 23.58 3,528 23.579 -1.89%
2006-07-20 0 0.265 0.265 0.270 0.260 0.260 122,000 31,720 0.2600 24.04 24.04 24.49 23.58 23.58 1,345 23.582 1.92%
2006-07-19 0 0.260 0.260 0.275 0.260 0.260 254,000 66,040 0.2600 23.58 23.58 24.94 23.58 23.58 2,800 23.582 1.96%
2006-07-18 0 0.255 0.255 0.260 0.250 0.265 350,000 88,920 0.2541 23.13 23.13 23.58 22.67 24.04 3,859 23.043 -3.77%
2006-07-17 0 0.265 0.265 0.270 0.255 0.265 86,000 22,090 0.2569 24.04 24.04 24.49 23.13 24.04 948 23.297 1.92%
2006-07-14 0 0.260 0.260 0.275 0.260 0.270 830,000 217,740 0.2623 23.58 23.58 24.94 23.58 24.49 9,151 23.794 -1.89%
2006-07-13 0 0.265 0.265 0.280 0.265 0.265 110,000 29,150 0.2650 24.04 24.04 25.40 24.04 24.04 1,213 24.035 -1.85%
2006-07-12 0 0.270 0.265 0.280 0.265 0.270 312,000 84,140 0.2697 24.49 24.04 25.40 24.04 24.49 3,440 24.460 0.00%
2006-07-11 0 0.270 0.270 0.275 0.265 0.275 796,000 211,320 0.2655 24.49 24.49 24.94 24.04 24.94 8,776 24.079 -3.57%
2006-07-10 0 0.280 0.270 0.280 0.270 0.280 170,000 46,940 0.2761 25.40 24.49 25.40 24.49 25.40 1,874 25.044 3.70%
2006-07-07 0 0.270 0.270 0.275 0.270 0.270 50,000 13,500 0.2700 24.49 24.49 24.94 24.49 24.49 551 24.489 0.00%
2006-07-06 0 0.270 0.265 0.280 0.270 0.290 192,000 52,920 0.2756 24.49 24.04 25.40 24.49 26.30 2,117 24.999 -3.57%
2006-07-05 0 0.280 0.275 0.280 0.270 0.280 832,000 229,070 0.2753 25.40 24.94 25.40 24.49 25.40 9,173 24.972 3.70%
2006-07-04 0 0.270 0.270 0.275 0.270 0.300 1,082,000 297,360 0.2748 24.49 24.49 24.94 24.49 27.21 11,929 24.926 -10.00%
2006-07-03 0 0.300 0.290 0.300 0.300 0.300 50,000 15,000 0.3000 27.21 26.30 27.21 27.21 27.21 551 27.210 0.00%
2006-06-30 0 0.300 0.280 0.305 0.270 0.300 580,000 161,040 0.2777 27.21 25.40 27.66 24.49 27.21 6,395 25.183 5.26%
2006-06-29 0 0.285 0.285 0.290 0.280 0.285 100,000 28,620 0.2862 25.85 25.85 26.30 25.40 25.85 1,103 25.958 1.79%
2006-06-28 0 0.280 0.280 0.290 0.280 0.280 2,000 560 0.2800 25.40 25.40 26.30 25.40 25.40 22 25.396 1.82%
2006-06-27 0 0.275 0.275 0.285 0.270 0.275 232,000 63,180 0.2723 24.94 24.94 25.85 24.49 24.94 2,558 24.700 1.85%
2006-06-26 0 0.270 0.270 0.285 0.270 0.285 198,000 55,230 0.2789 24.49 24.49 25.85 24.49 25.85 2,183 25.300 -6.90%
2006-06-23 0 0.290 0.280 0.290 0.290 0.290 6,000 1,740 0.2900 26.30 25.40 26.30 26.30 26.30 66 26.303 0.00%
2006-06-22 0 0.290 0.285 0.290 0.290 0.290 2,000 580 0.2900 26.30 25.85 26.30 26.30 26.30 22 26.303 0.00%
2006-06-21 0 0.290 0.285 0.290 - - 0 0 - 26.30 25.85 26.30 - - 0 - 0.00%
2006-06-20 0 0.290 0.285 0.300 0.290 0.300 338,000 99,700 0.2950 26.30 25.85 27.21 26.30 27.21 3,727 26.754 -3.33%
2006-06-19 0 0.300 0.290 0.320 0.275 0.300 872,000 253,930 0.2912 27.21 26.30 29.02 24.94 27.21 9,614 26.412 7.14%
2006-06-16 0 0.280 0.270 0.285 0.280 0.285 230,000 64,600 0.2809 25.40 24.49 25.85 25.40 25.85 2,536 25.475 3.70%
2006-06-15 0 0.270 0.265 0.280 0.270 0.295 510,000 142,860 0.2801 24.49 24.04 25.40 24.49 26.76 5,623 25.407 0.00%
2006-06-14 0 0.270 0.270 0.275 0.265 0.270 534,000 142,530 0.2669 24.49 24.49 24.94 24.04 24.49 5,888 24.209 -3.57%
2006-06-13 0 0.280 0.275 0.290 0.280 0.310 228,000 66,960 0.2937 25.40 24.94 26.30 25.40 28.12 2,514 26.637 -3.45%
2006-06-12 0 0.290 0.280 0.290 0.270 0.300 172,000 50,440 0.2933 26.30 25.40 26.30 24.49 27.21 1,896 26.598 9.43%
2006-06-09 0 0.265 0.265 0.275 0.265 0.320 356,000 100,100 0.2812 24.04 24.04 24.94 24.04 29.02 3,925 25.503 -5.36%
2006-06-08 0 0.280 0.280 0.300 0.270 0.290 1,088,000 302,130 0.2777 25.40 25.40 27.21 24.49 26.30 11,996 25.187 -1.75%
2006-06-07 0 0.285 0.285 0.300 0.280 0.300 650,000 188,910 0.2906 25.85 25.85 27.21 25.40 27.21 7,167 26.360 -5.00%
2006-06-06 0 0.300 0.295 0.300 0.295 0.305 130,000 38,870 0.2990 27.21 26.76 27.21 26.76 27.66 1,433 27.119 -3.23%
2006-06-05 0 0.310 0.305 0.310 0.310 0.310 24,000 7,440 0.3100 28.12 27.66 28.12 28.12 28.12 265 28.117 -3.12%
2006-06-02 0 0.320 0.300 0.320 0.295 0.320 1,122,000 337,830 0.3011 29.02 27.21 29.02 26.76 29.02 12,371 27.309 4.92%
2006-06-01 0 0.305 0.305 0.315 0.305 0.320 256,000 79,380 0.3101 27.66 27.66 28.57 27.66 29.02 2,823 28.124 -4.69%
2006-05-30 0 0.320 0.315 0.320 0.320 0.350 568,000 190,310 0.3351 29.02 28.57 29.02 29.02 31.74 6,262 30.389 -3.03%
2006-05-29 0 0.330 0.330 0.335 0.330 0.340 768,000 254,850 0.3318 29.93 29.93 30.38 29.93 30.84 8,468 30.097 -1.49%
2006-05-26 0 0.335 0.335 0.350 0.315 0.335 120,000 39,840 0.3320 30.38 30.38 31.74 28.57 30.38 1,323 30.112 1.52%
2006-05-25 0 0.330 0.330 0.350 0.330 0.350 618,000 213,540 0.3455 29.93 29.93 31.74 29.93 31.74 6,814 31.340 -5.71%
2006-05-24 0 0.350 0.350 0.355 0.335 0.355 622,000 211,020 0.3393 31.74 31.74 32.20 30.38 32.20 6,858 30.771 2.94%
2006-05-23 0 0.340 0.330 0.350 0.335 0.350 184,000 62,670 0.3406 30.84 29.93 31.74 30.38 31.74 2,029 30.892 -4.23%
2006-05-22 0 0.355 0.335 0.355 0.340 0.360 226,000 79,230 0.3506 32.20 30.38 32.20 30.84 32.65 2,492 31.797 0.00%
2006-05-19 0 0.355 0.345 0.355 0.345 0.365 768,000 269,180 0.3505 32.20 31.29 32.20 31.29 33.11 8,468 31.790 -2.74%
2006-05-18 0 0.365 0.365 0.370 0.350 0.365 806,000 287,850 0.3571 33.11 33.11 33.56 31.74 33.11 8,886 32.392 -1.35%
2006-05-17 0 0.370 0.360 0.370 0.365 0.375 836,000 308,440 0.3689 33.56 32.65 33.56 33.11 34.01 9,217 33.463 -1.33%
2006-05-16 0 0.375 0.375 0.380 0.370 0.380 1,102,000 412,050 0.3739 34.01 34.01 34.47 33.56 34.47 12,150 33.914 -1.32%
2006-05-15 0 0.380 0.375 0.380 0.350 0.380 600,000 220,790 0.3680 34.47 34.01 34.47 31.74 34.47 6,615 33.376 2.70%
2006-05-12 0 0.370 0.370 0.385 0.370 0.385 1,386,000 528,360 0.3812 33.56 33.56 34.92 33.56 34.92 15,281 34.576 0.00%
2006-05-11 0 0.370 0.370 0.380 0.370 0.395 3,712,000 1,424,770 0.3838 33.56 33.56 34.47 33.56 35.83 40,926 34.813 2.78%
2006-05-10 0 0.360 0.360 0.375 0.350 0.380 784,000 288,390 0.3678 32.65 32.65 34.01 31.74 34.47 8,644 33.363 -4.00%
2006-05-09 0 0.375 0.365 0.375 0.370 0.385 1,414,000 531,090 0.3756 34.01 33.11 34.01 33.56 34.92 15,590 34.066 2.74%
2006-05-08 0 0.365 0.365 0.375 0.350 0.380 3,008,000 1,118,660 0.3719 33.11 33.11 34.01 31.74 34.47 33,164 33.731 4.29%
2006-05-04 0 0.350 0.350 0.365 0.340 0.360 64,000 22,450 0.3508 31.74 31.74 33.11 30.84 32.65 706 31.816 -4.11%
2006-05-03 0 0.365 0.355 0.365 0.365 0.365 46,000 16,460 0.3578 33.11 32.20 33.11 33.11 33.11 507 32.455 1.39%
2006-05-02 0 0.360 0.360 0.370 0.335 0.375 2,330,000 849,390 0.3645 32.65 32.65 33.56 30.38 34.01 25,689 33.064 7.46%
2006-04-28 0 0.335 0.330 0.355 0.325 0.340 532,000 177,140 0.3330 30.38 29.93 32.20 29.48 30.84 5,866 30.200 -2.90%
2006-04-27 0 0.345 0.330 0.360 0.345 0.365 328,000 115,680 0.3527 31.29 29.93 32.65 31.29 33.11 3,616 31.988 -4.17%
2006-04-26 0 0.360 0.360 0.365 0.300 0.370 1,788,000 632,540 0.3538 32.65 32.65 33.11 27.21 33.56 19,713 32.087 2.86%
2006-04-25 0 0.350 0.330 0.350 0.330 0.375 3,310,000 1,176,950 0.3556 31.74 29.93 31.74 29.93 34.01 36,494 32.250 -6.67%
2006-04-24 0 0.375 0.370 0.375 0.365 0.380 998,000 373,970 0.3747 34.01 33.56 34.01 33.11 34.47 11,003 33.987 2.74%
2006-04-21 0 0.365 0.365 0.375 0.340 0.390 5,190,000 1,925,770 0.3711 33.11 33.11 34.01 30.84 35.37 57,222 33.654 4.29%
2006-04-20 0 0.350 0.345 0.350 0.330 0.355 2,740,000 938,860 0.3426 31.74 31.29 31.74 29.93 32.20 30,210 31.078 7.69%
2006-04-19 0 0.325 0.325 0.330 0.315 0.335 4,002,000 1,299,060 0.3246 29.48 29.48 29.93 28.57 30.38 44,124 29.441 3.17%
2006-04-18 0 0.315 0.315 0.320 0.315 0.340 1,254,000 408,420 0.3257 28.57 28.57 29.02 28.57 30.84 13,826 29.540 0.00%
2006-04-13 0 0.315 0.305 0.315 0.300 0.315 1,168,000 361,470 0.3095 28.57 27.66 28.57 27.21 28.57 12,878 28.070 1.61%
2006-04-12 0 0.310 0.305 0.310 0.305 0.315 1,770,000 546,250 0.3086 28.12 27.66 28.12 27.66 28.57 19,515 27.991 -1.59%
2006-04-11 0 0.315 0.310 0.320 0.305 0.320 2,054,000 647,810 0.3154 28.57 28.12 29.02 27.66 29.02 22,646 28.606 3.28%
2006-04-10 0 0.305 0.305 0.320 0.305 0.335 4,422,000 1,409,530 0.3188 27.66 27.66 29.02 27.66 30.38 48,754 28.911 0.00%
2006-04-07 0 0.305 0.295 0.305 0.295 0.305 4,266,000 1,277,060 0.2994 27.66 26.76 27.66 26.76 27.66 47,034 27.152 1.67%
2006-04-06 0 0.300 0.290 0.300 0.280 0.305 3,832,000 1,113,060 0.2905 27.21 26.30 27.21 25.40 27.66 42,249 26.345 5.26%
2006-04-04 0 0.285 0.285 0.290 0.285 0.295 1,854,000 542,590 0.2927 25.85 25.85 26.30 25.85 26.76 20,441 26.544 -3.39%
2006-04-03 0 0.295 0.285 0.295 0.280 0.295 2,468,000 714,280 0.2894 26.76 25.85 26.76 25.40 26.76 27,211 26.250 5.36%
2006-03-31 0 0.280 0.280 0.285 0.280 0.295 726,000 209,350 0.2884 25.40 25.40 25.85 25.40 26.76 8,004 26.154 -1.75%
2006-03-30 0 0.285 0.285 0.290 0.285 0.295 428,000 122,540 0.2863 25.85 25.85 26.30 25.85 26.76 4,719 25.968 -1.72%
2006-03-29 0 0.290 0.285 0.295 0.290 0.300 1,308,000 380,950 0.2912 26.30 25.85 26.76 26.30 27.21 14,421 26.416 0.00%
2006-03-28 0 0.290 0.290 0.300 0.290 0.300 288,000 85,320 0.2963 26.30 26.30 27.21 26.30 27.21 3,175 26.870 -3.33%
2006-03-27 0 0.300 0.295 0.300 0.295 0.310 748,000 224,910 0.3007 27.21 26.76 27.21 26.76 28.12 8,247 27.272 1.69%
2006-03-24 0 0.295 0.290 0.300 0.290 0.295 298,000 87,440 0.2934 26.76 26.30 27.21 26.30 26.76 3,286 26.613 3.51%
2006-03-23 0 0.285 0.285 0.300 0.285 0.315 686,000 201,730 0.2941 25.85 25.85 27.21 25.85 28.57 7,563 26.672 -5.00%
2006-03-22 0 0.300 0.300 0.310 0.300 0.315 766,000 234,950 0.3067 27.21 27.21 28.12 27.21 28.57 8,445 27.820 -1.64%
2006-03-21 0 0.305 0.305 0.315 0.300 0.305 276,000 82,110 0.2975 27.66 27.66 28.57 27.21 27.66 3,043 26.983 8.93%
2006-03-20 0 0.280 0.280 0.290 0.280 0.300 1,578,000 452,440 0.2867 25.40 25.40 26.30 25.40 27.21 17,398 26.005 -5.08%
2006-03-17 0 0.295 0.290 0.295 0.285 0.315 1,052,500 313,860 0.2982 26.76 26.30 26.76 25.85 28.57 11,604 27.047 -4.84%
2006-03-16 0 0.310 0.300 0.315 0.310 0.310 702,000 217,540 0.3099 28.12 27.21 28.57 28.12 28.12 7,740 28.107 0.00%
2006-03-15 0 0.310 0.300 0.315 0.300 0.315 1,298,000 403,820 0.3111 28.12 27.21 28.57 27.21 28.57 14,311 28.217 5.08%
2006-03-14 0 0.295 0.290 0.295 0.285 0.300 754,000 218,440 0.2897 26.76 26.30 26.76 25.85 27.21 8,313 26.276 5.36%
2006-03-13 0 0.280 0.275 0.285 0.280 0.285 850,000 240,370 0.2828 25.40 24.94 25.85 25.40 25.85 9,372 25.649 -3.45%
2006-03-10 0 0.290 0.275 0.290 0.275 0.290 1,194,000 338,450 0.2835 26.30 24.94 26.30 24.94 26.30 13,164 25.710 -1.69%
2006-03-09 0 0.295 0.285 0.295 0.280 0.300 1,156,000 343,510 0.2972 26.76 25.85 26.76 25.40 27.21 12,745 26.952 -1.67%
2006-03-08 0 0.300 0.300 0.310 0.300 0.310 322,000 98,160 0.3048 27.21 27.21 28.12 27.21 28.12 3,550 27.649 -1.64%
2006-03-07 0 0.305 0.305 0.310 0.300 0.310 824,000 252,920 0.3069 27.66 27.66 28.12 27.21 28.12 9,085 27.839 -1.61%
2006-03-06 0 0.310 0.305 0.310 0.305 0.315 2,966,000 919,390 0.3100 28.12 27.66 28.12 27.66 28.57 32,701 28.115 1.64%
2006-03-03 0 0.305 0.305 0.310 0.300 0.300 208,000 62,420 0.3001 27.66 27.66 28.12 27.21 27.21 2,293 27.219 1.67%
2006-03-02 0 0.300 0.300 0.305 0.300 0.320 1,280,000 392,200 0.3064 27.21 27.21 27.66 27.21 29.02 14,113 27.791 -4.76%
2006-03-01 0 0.315 0.310 0.320 0.310 0.315 354,000 111,360 0.3146 28.57 28.12 29.02 28.12 28.57 3,903 28.532 0.00%
2006-02-28 0 0.315 0.310 0.320 0.310 0.320 512,000 160,990 0.3144 28.57 28.12 29.02 28.12 29.02 5,645 28.519 -1.56%
2006-02-27 0 0.320 0.315 0.325 0.320 0.330 624,000 202,380 0.3243 29.02 28.57 29.48 29.02 29.93 6,880 29.416 -3.03%
2006-02-24 0 0.330 0.320 0.330 0.325 0.335 908,000 298,520 0.3288 29.93 29.02 29.93 29.48 30.38 10,011 29.819 -1.49%
2006-02-23 0 0.335 0.330 0.340 0.335 0.340 324,000 109,030 0.3365 30.38 29.93 30.84 30.38 30.84 3,572 30.522 0.00%
2006-02-22 0 0.335 0.330 0.335 0.335 0.340 776,000 261,120 0.3365 30.38 29.93 30.38 30.38 30.84 8,556 30.520 0.00%
2006-02-21 0 0.335 0.335 0.340 0.325 0.335 1,446,000 478,590 0.3310 30.38 30.38 30.84 29.48 30.38 15,943 30.019 1.52%
2006-02-20 0 0.330 0.325 0.330 0.330 0.350 2,000,000 669,870 0.3349 29.93 29.48 29.93 29.93 31.74 22,051 30.378 -4.35%
2006-02-17 0 0.345 0.340 0.345 0.335 0.350 2,092,000 726,280 0.3472 31.29 30.84 31.29 30.38 31.74 23,065 31.488 -1.43%
2006-02-16 0 0.350 0.350 0.355 0.330 0.355 3,896,000 1,325,490 0.3402 31.74 31.74 32.20 29.93 32.20 42,955 30.858 7.69%
2006-02-15 0 0.325 0.325 0.330 0.300 0.340 7,158,000 2,349,000 0.3282 29.48 29.48 29.93 27.21 30.84 78,920 29.764 -18.75%
2006-02-14 0 0.400 0.400 0.405 0.390 0.410 3,376,000 1,349,390 0.3997 36.28 36.28 36.73 35.37 37.19 37,222 36.253 -1.23%
2006-02-13 0 0.405 0.405 0.415 0.405 0.425 2,376,000 980,580 0.4127 36.73 36.73 37.64 36.73 38.55 26,196 37.432 -4.71%
2006-02-10 0 0.425 0.425 0.435 0.425 0.450 2,942,000 1,284,400 0.4366 38.55 38.55 39.45 38.55 40.81 32,437 39.597 -2.30%
2006-02-09 0 0.435 0.435 0.440 0.430 0.440 602,000 261,450 0.4343 39.45 39.45 39.91 39.00 39.91 6,637 39.391 1.16%
2006-02-08 0 0.430 0.430 0.440 0.430 0.440 1,488,000 651,010 0.4375 39.00 39.00 39.91 39.00 39.91 16,406 39.682 -2.27%
2006-02-07 0 0.440 0.440 0.445 0.440 0.450 2,402,000 1,074,600 0.4474 39.91 39.91 40.36 39.91 40.81 26,483 40.577 -1.12%
2006-02-06 0 0.445 0.425 0.445 0.425 0.465 4,882,000 2,190,350 0.4487 40.36 38.55 40.36 38.55 42.18 53,826 40.693 -2.20%
2006-02-03 0 0.455 0.445 0.455 0.365 0.455 6,436,000 2,662,930 0.4138 41.27 40.36 41.27 33.11 41.27 70,960 37.527 24.66%
2006-02-02 0 0.365 0.360 0.365 0.360 0.375 598,000 218,560 0.3655 33.11 32.65 33.11 32.65 34.01 6,593 33.149 0.00%
2006-02-01 0 0.365 0.360 0.370 0.355 0.365 1,006,000 361,760 0.3596 33.11 32.65 33.56 32.20 33.11 11,092 32.616 2.82%
2006-01-27 0 0.355 0.355 0.375 0.350 0.365 328,000 117,930 0.3595 32.20 32.20 34.01 31.74 33.11 3,616 32.610 0.00%
2006-01-26 0 0.355 0.350 0.355 0.355 0.360 124,000 44,580 0.3595 32.20 31.74 32.20 32.20 32.65 1,367 32.608 -1.39%
2006-01-25 0 0.360 0.345 0.360 0.340 0.360 884,000 303,680 0.3435 32.65 31.29 32.65 30.84 32.65 9,746 31.158 5.88%
2006-01-24 0 0.340 0.340 0.350 0.340 0.355 2,724,000 944,200 0.3466 30.84 30.84 31.74 30.84 32.20 30,033 31.439 -4.23%
2006-01-23 0 0.355 0.350 0.355 0.350 0.355 400,000 141,990 0.3550 32.20 31.74 32.20 31.74 32.20 4,410 32.196 0.00%
2006-01-20 0 0.355 0.350 0.355 0.350 0.380 1,132,000 401,410 0.3546 32.20 31.74 32.20 31.74 34.47 12,481 32.162 0.00%
2006-01-19 0 0.355 0.355 0.380 0.350 0.380 1,706,000 621,940 0.3646 32.20 32.20 34.47 31.74 34.47 18,809 33.065 0.00%
2006-01-18 0 0.355 0.355 0.365 0.350 0.380 678,000 259,490 0.3827 32.20 32.20 33.11 31.74 34.47 7,475 34.713 1.43%
2006-01-17 0 0.350 0.345 0.355 0.345 0.360 1,460,000 510,980 0.3500 31.74 31.29 32.20 31.29 32.65 16,097 31.744 1.45%
2006-01-16 0 0.345 0.345 0.350 0.340 0.355 1,304,000 454,690 0.3487 31.29 31.29 31.74 30.84 32.20 14,377 31.626 -4.17%
2006-01-13 0 0.360 0.350 0.360 0.345 0.360 308,000 106,360 0.3453 32.65 31.74 32.65 31.29 32.65 3,396 31.321 -1.37%
2006-01-12 0 0.365 0.345 0.350 0.340 0.365 290,000 103,670 0.3575 33.11 31.29 31.74 30.84 33.11 3,197 32.424 2.82%
2006-01-11 0 0.355 0.350 0.355 0.350 0.355 172,000 60,210 0.3501 32.20 31.74 32.20 31.74 32.20 1,896 31.750 1.43%
2006-01-10 0 0.350 0.340 0.350 0.340 0.350 884,000 301,370 0.3409 31.74 30.84 31.74 30.84 31.74 9,746 30.921 1.45%
2006-01-09 0 0.345 0.345 0.360 0.340 0.365 752,000 257,040 0.3418 31.29 31.29 32.65 30.84 33.11 8,291 31.002 -5.48%
2006-01-06 0 0.365 0.360 0.365 0.355 0.365 106,000 38,180 0.3602 33.11 32.65 33.11 32.20 33.11 1,169 32.669 2.82%
2006-01-05 0 0.355 0.345 0.355 0.340 0.355 516,000 178,940 0.3468 32.20 31.29 32.20 30.84 32.20 5,689 31.453 1.43%
2006-01-04 0 0.350 0.350 0.355 0.340 0.350 120,000 41,470 0.3456 31.74 31.74 32.20 30.84 31.74 1,323 31.344 1.45%
2006-01-03 0 0.345 0.345 0.380 0.345 0.350 244,000 85,380 0.3499 31.29 31.29 34.47 31.29 31.74 2,690 31.737 -1.43%
2005-12-30 0 0.350 0.345 0.350 0.350 0.350 88,000 30,720 0.3491 31.74 31.29 31.74 31.74 31.74 970 31.662 0.00%
2005-12-29 0 0.350 0.345 0.375 0.345 0.400 1,268,000 493,430 0.3891 31.74 31.29 34.01 31.29 36.28 13,980 35.295 -4.11%
2005-12-28 0 0.365 0.360 0.380 0.350 0.365 1,390,000 500,330 0.3599 33.11 32.65 34.47 31.74 33.11 15,325 32.647 7.35%
2005-12-23 0 0.340 0.340 0.350 0.340 0.340 2,290,000 778,600 0.3400 30.84 30.84 31.74 30.84 30.84 25,248 30.838 0.00%
2005-12-22 0 0.340 0.340 0.355 0.340 0.350 544,000 185,750 0.3415 30.84 30.84 32.20 30.84 31.74 5,998 30.970 0.00%
2005-12-21 0 0.340 0.340 0.350 0.340 0.340 258,000 87,720 0.3400 30.84 30.84 31.74 30.84 30.84 2,845 30.838 0.00%
2005-12-20 0 0.340 0.340 0.355 0.340 0.350 416,000 143,540 0.3450 30.84 30.84 32.20 30.84 31.74 4,587 31.296 -4.23%
2005-12-19 0 0.355 0.350 0.355 0.350 0.355 200,000 70,650 0.3533 32.20 31.74 32.20 31.74 32.20 2,205 32.040 1.43%
2005-12-16 0 0.350 0.340 0.350 0.345 0.350 314,000 109,880 0.3499 31.74 30.84 31.74 31.29 31.74 3,462 31.739 1.45%
2005-12-15 0 0.345 0.345 0.350 0.345 0.355 236,000 82,910 0.3513 31.29 31.29 31.74 31.29 32.20 2,602 31.864 0.00%
2005-12-14 0 0.345 0.345 0.355 0.340 0.345 494,000 169,720 0.3436 31.29 31.29 32.20 30.84 31.29 5,447 31.161 0.00%
2005-12-13 0 0.345 0.345 0.355 0.345 0.355 108,000 37,370 0.3460 31.29 31.29 32.20 31.29 32.20 1,191 31.384 -2.82%
2005-12-12 0 0.355 0.345 0.355 0.345 0.355 216,000 75,020 0.3473 32.20 31.29 32.20 31.29 32.20 2,381 31.501 2.90%
2005-12-09 0 0.345 0.345 0.355 0.345 0.350 168,000 58,530 0.3484 31.29 31.29 32.20 31.29 31.74 1,852 31.599 -1.43%
2005-12-08 0 0.350 0.350 0.355 0.345 0.355 302,000 106,070 0.3512 31.74 31.74 32.20 31.29 32.20 3,330 31.856 0.00%
2005-12-07 0 0.350 0.350 0.370 0.350 0.370 1,606,000 564,340 0.3514 31.74 31.74 33.56 31.74 33.56 17,707 31.871 -4.11%
2005-12-06 0 0.365 0.355 0.370 0.365 0.375 312,000 114,450 0.3668 33.11 32.20 33.56 33.11 34.01 3,440 33.271 0.00%
2005-12-05 0 0.365 0.360 0.370 0.365 0.370 420,000 154,250 0.3673 33.11 32.65 33.56 33.11 33.56 4,631 33.311 -1.35%
2005-12-02 0 0.370 0.365 0.370 0.370 0.380 488,000 182,900 0.3748 33.56 33.11 33.56 33.56 34.47 5,380 33.994 0.00%
2005-12-01 0 0.370 0.370 0.375 0.370 0.370 52,000 19,240 0.3700 33.56 33.56 34.01 33.56 33.56 573 33.559 0.00%
2005-11-30 0 0.370 0.365 0.370 0.365 0.370 32,000 11,810 0.3691 33.56 33.11 33.56 33.11 33.56 353 33.474 0.00%
2005-11-29 0 0.370 0.365 0.370 0.375 0.375 106,000 39,280 0.3706 33.56 33.11 33.56 34.01 34.01 1,169 33.610 -1.33%
2005-11-28 0 0.375 0.370 0.375 0.350 0.375 474,000 170,420 0.3595 34.01 33.56 34.01 31.74 34.01 5,226 32.610 1.35%
2005-11-25 0 0.370 0.370 0.375 0.360 0.380 468,000 172,110 0.3678 33.56 33.56 34.01 32.65 34.47 5,160 33.355 -2.63%
2005-11-24 0 0.380 0.380 0.390 0.380 0.380 148,000 56,240 0.3800 34.47 34.47 35.37 34.47 34.47 1,632 34.466 1.33%
2005-11-23 0 0.375 0.370 0.385 0.360 0.385 368,000 139,470 0.3790 34.01 33.56 34.92 32.65 34.92 4,057 34.375 -1.32%
2005-11-22 0 0.380 0.370 0.385 0.380 0.400 608,000 238,270 0.3919 34.47 33.56 34.92 34.47 36.28 6,703 35.544 -2.56%
2005-11-21 0 0.390 0.390 0.400 0.390 0.390 110,000 42,890 0.3899 35.37 35.37 36.28 35.37 35.37 1,213 35.365 1.30%
2005-11-18 0 0.385 0.375 0.385 0.380 0.400 756,000 292,720 0.3872 34.92 34.01 34.92 34.47 36.28 8,335 35.118 -1.28%
2005-11-17 0 0.390 0.385 0.400 0.390 0.400 154,000 61,200 0.3974 35.37 34.92 36.28 35.37 36.28 1,698 36.044 -2.50%
2005-11-16 0 0.400 0.400 0.410 0.400 0.410 418,000 168,720 0.4036 36.28 36.28 37.19 36.28 37.19 4,609 36.610 0.00%
2005-11-15 0 0.400 0.400 0.410 0.380 0.430 1,610,000 656,490 0.4078 36.28 36.28 37.19 34.47 39.00 17,751 36.983 -2.44%
2005-11-14 0 0.410 0.405 0.420 0.410 0.415 272,000 111,620 0.4104 37.19 36.73 38.09 37.19 37.64 2,999 37.220 -1.20%
2005-11-11 0 0.415 0.400 0.415 0.400 0.415 1,132,000 460,600 0.4069 37.64 36.28 37.64 36.28 37.64 12,481 36.905 3.75%
2005-11-10 0 0.400 0.390 0.410 0.390 0.400 160,000 63,660 0.3979 36.28 35.37 37.19 35.37 36.28 1,764 36.087 0.00%
2005-11-09 0 0.400 0.400 0.415 0.400 0.405 450,000 180,060 0.4001 36.28 36.28 37.64 36.28 36.73 4,961 36.292 0.00%
2005-11-08 0 0.400 0.400 0.405 - - 20,000 8,010 0.4005 36.28 36.28 36.73 - - 221 36.325 0.00%
2005-11-07 0 0.400 0.400 0.410 0.400 0.425 540,000 218,630 0.4049 36.28 36.28 37.19 36.28 38.55 5,954 36.722 0.00%
2005-11-04 0 0.400 0.400 0.430 0.400 0.430 208,000 84,340 0.4055 36.28 36.28 39.00 36.28 39.00 2,293 36.777 0.00%
2005-11-03 0 0.400 0.400 0.440 0.400 0.400 294,000 118,090 0.4017 36.28 36.28 39.91 36.28 36.28 3,241 36.431 0.00%
2005-11-02 0 0.400 0.400 0.420 0.400 0.420 104,000 41,880 0.4027 36.28 36.28 38.09 36.28 38.09 1,147 36.524 0.00%
2005-11-01 0 0.400 0.400 0.420 0.400 0.405 1,116,000 446,450 0.4000 36.28 36.28 38.09 36.28 36.73 12,304 36.284 -2.44%
2005-10-31 0 0.410 0.390 0.420 0.400 0.410 1,162,000 475,880 0.4095 37.19 35.37 38.09 36.28 37.19 12,812 37.145 2.50%
2005-10-28 0 0.400 0.400 0.410 0.400 0.410 876,000 351,180 0.4009 36.28 36.28 37.19 36.28 37.19 9,658 36.361 0.00%
2005-10-27 0 0.400 0.400 0.410 0.390 0.410 626,000 252,680 0.4036 36.28 36.28 37.19 35.37 37.19 6,902 36.610 -1.23%
2005-10-26 0 0.405 0.400 0.410 0.405 0.410 298,000 120,640 0.4048 36.73 36.28 37.19 36.73 37.19 3,286 36.718 1.25%
2005-10-25 0 0.400 0.400 0.410 0.400 0.405 810,000 324,510 0.4006 36.28 36.28 37.19 36.28 36.73 8,931 36.337 0.00%
2005-10-24 0 0.400 0.395 0.410 0.400 0.410 306,000 122,480 0.4003 36.28 35.83 37.19 36.28 37.19 3,374 36.304 1.27%
2005-10-21 0 0.395 0.395 0.420 0.395 0.415 66,000 27,100 0.4106 35.83 35.83 38.09 35.83 37.64 728 37.242 -1.25%
2005-10-20 0 0.400 0.400 0.410 0.400 0.410 710,000 286,320 0.4033 36.28 36.28 37.19 36.28 37.19 7,828 36.576 0.00%
2005-10-19 0 0.400 0.395 0.420 0.400 0.405 450,000 181,250 0.4028 36.28 35.83 38.09 36.28 36.73 4,961 36.532 0.00%
2005-10-18 0 0.400 0.400 0.420 0.400 0.410 948,000 386,830 0.4080 36.28 36.28 38.09 36.28 37.19 10,452 37.010 2.56%
2005-10-17 0 0.390 0.390 0.435 0.390 0.390 44,000 17,160 0.3900 35.37 35.37 39.45 35.37 35.37 485 35.373 0.00%
2005-10-14 0 0.390 0.390 0.400 0.390 0.390 1,310,000 519,100 0.3963 35.37 35.37 36.28 35.37 35.37 14,443 35.941 -1.27%
2005-10-13 0 0.395 0.395 0.435 0.395 0.395 216,000 86,220 0.3992 35.83 35.83 39.45 35.83 35.83 2,381 36.204 1.28%
2005-10-12 0 0.390 0.390 0.420 0.380 0.460 1,586,000 665,060 0.4193 35.37 35.37 38.09 34.47 41.72 17,486 38.033 -10.34%
2005-10-10 0 0.435 0.410 0.450 0.405 0.460 1,402,000 595,770 0.4249 39.45 37.19 40.81 36.73 41.72 15,458 38.542 11.54%
2005-10-07 0 0.390 0.390 0.405 0.385 0.395 86,000 33,480 0.3893 35.37 35.37 36.73 34.92 35.83 948 35.310 -1.27%
2005-10-06 0 0.395 0.390 0.395 0.390 0.400 964,000 378,680 0.3928 35.83 35.37 35.83 35.37 36.28 10,628 35.629 -4.82%
2005-10-05 0 0.415 0.410 0.425 0.410 0.445 1,814,000 783,850 0.4321 37.64 37.19 38.55 37.19 40.36 20,000 39.192 -6.74%
2005-10-04 0 0.445 0.430 0.445 0.400 0.450 1,202,000 502,750 0.4183 40.36 39.00 40.36 36.28 40.81 13,253 37.936 18.67%
2005-10-03 0 0.375 0.350 0.395 0.340 0.375 270,000 101,220 0.3749 34.01 31.74 35.83 30.84 34.01 2,977 34.002 11.94%
2005-09-30 0 0.335 0.335 0.360 0.335 0.365 2,032,000 702,410 0.3457 30.38 30.38 32.65 30.38 33.11 22,404 31.353 -2.90%
2005-09-29 0 0.345 0.345 0.355 0.330 0.365 2,908,000 1,000,540 0.3441 31.29 31.29 32.20 29.93 33.11 32,062 31.207 4.55%
2005-09-28 0 0.330 0.325 0.335 0.320 0.335 2,796,000 916,450 0.3278 29.93 29.48 30.38 29.02 30.38 30,827 29.729 -1.49%
2005-09-27 0 0.335 0.335 0.340 0.330 0.350 2,548,000 871,640 0.3421 30.38 30.38 30.84 29.93 31.74 28,093 31.027 -2.90%
2005-09-26 0 0.345 0.345 0.360 0.345 0.360 800,000 281,720 0.3522 31.29 31.29 32.65 31.29 32.65 8,820 31.940 -2.82%
2005-09-23 0 0.355 0.355 0.360 0.345 0.360 790,000 277,190 0.3509 32.20 32.20 32.65 31.29 32.65 8,710 31.824 -5.33%
2005-09-22 0 0.375 0.350 0.375 0.350 0.380 2,672,000 988,620 0.3700 34.01 31.74 34.01 31.74 34.47 29,460 33.558 -1.32%
2005-09-21 0 0.380 0.380 0.390 0.380 0.390 424,000 162,740 0.3838 34.47 34.47 35.37 34.47 35.37 4,675 34.812 -5.00%
2005-09-20 0 0.400 0.390 0.415 0.400 0.415 254,000 104,090 0.4098 36.28 35.37 37.64 36.28 37.64 2,800 37.169 -3.61%
2005-09-16 0 0.415 0.395 0.415 0.390 0.415 2,834,000 1,139,820 0.4022 37.64 35.83 37.64 35.37 37.64 31,246 36.479 -1.19%
2005-09-15 0 0.420 0.410 0.440 0.420 0.440 78,000 33,360 0.4277 38.09 37.19 39.91 38.09 39.91 860 38.792 -3.45%
2005-09-14 0 0.435 0.435 0.440 0.430 0.430 44,000 18,930 0.4302 39.45 39.45 39.91 39.00 39.00 485 39.021 1.16%
2005-09-13 0 0.430 0.410 0.435 0.405 0.435 1,330,000 541,370 0.4070 39.00 37.19 39.45 36.73 39.45 14,664 36.919 2.38%
2005-09-12 0 0.420 0.410 0.430 0.420 0.430 186,000 78,380 0.4214 38.09 37.19 39.00 38.09 39.00 2,051 38.221 -3.45%
2005-09-09 0 0.435 0.420 0.440 0.405 0.440 1,096,000 450,160 0.4107 39.45 38.09 39.91 36.73 39.91 12,084 37.253 -1.14%
2005-09-08 0 0.440 0.440 0.445 0.420 0.445 1,328,000 564,470 0.4251 39.91 39.91 40.36 38.09 40.36 14,642 38.552 4.76%
2005-09-07 0 0.420 0.420 0.445 0.420 0.435 1,226,000 528,120 0.4308 38.09 38.09 40.36 38.09 39.45 13,517 39.070 -3.45%
2005-09-06 0 0.435 0.435 0.450 0.430 0.450 766,000 334,610 0.4368 39.45 39.45 40.81 39.00 40.81 8,445 39.620 -4.40%
2005-09-05 0 0.455 0.455 0.460 0.455 0.460 118,000 53,700 0.4551 41.27 41.27 41.72 41.27 41.72 1,301 41.276 0.00%
2005-09-02 0 0.455 0.450 0.455 0.450 0.460 132,000 59,810 0.4531 41.27 40.81 41.27 40.81 41.72 1,455 41.097 1.11%
2005-09-01 0 0.450 0.450 0.460 0.440 0.450 230,000 101,800 0.4426 40.81 40.81 41.72 39.91 40.81 2,536 40.144 -2.17%
2005-08-31 0 0.460 0.455 0.460 0.450 0.460 1,536,000 702,220 0.4572 41.72 41.27 41.72 40.81 41.72 16,935 41.466 0.00%
2005-08-30 0 0.460 0.455 0.460 0.460 0.460 68,000 31,280 0.4600 41.72 41.27 41.72 41.72 41.72 750 41.722 0.00%
2005-08-29 0 0.460 0.460 0.470 0.450 0.470 944,000 432,710 0.4584 41.72 41.72 42.63 40.81 42.63 10,408 41.575 0.00%
2005-08-26 0 0.460 0.450 0.460 0.445 0.460 280,000 127,000 0.4536 41.72 40.81 41.72 40.36 41.72 3,087 41.139 4.55%
2005-08-25 0 0.440 0.440 0.450 0.440 0.450 404,000 178,610 0.4421 39.91 39.91 40.81 39.91 40.81 4,454 40.099 -1.12%
2005-08-24 0 0.445 0.445 0.450 0.435 0.450 1,200,000 531,170 0.4426 40.36 40.36 40.81 39.45 40.81 13,230 40.147 2.30%
2005-08-23 0 0.435 0.430 0.440 0.435 0.440 102,000 44,580 0.4371 39.45 39.00 39.91 39.45 39.91 1,125 39.641 -1.14%
2005-08-22 0 0.440 0.430 0.440 0.430 0.440 256,000 112,280 0.4386 39.91 39.00 39.91 39.00 39.91 2,823 39.780 0.00%
2005-08-19 0 0.440 0.435 0.450 0.435 0.450 980,000 432,460 0.4413 39.91 39.45 40.81 39.45 40.81 10,805 40.024 -4.35%
2005-08-18 0 0.460 0.440 0.460 0.450 0.480 752,000 349,290 0.4645 41.72 39.91 41.72 40.81 43.54 8,291 42.128 -6.12%
2005-08-17 0 0.490 0.485 0.490 0.490 0.500 110,000 54,720 0.4975 44.44 43.99 44.44 44.44 45.35 1,213 45.119 -2.00%
2005-08-16 0 0.500 0.495 0.500 0.500 0.500 182,000 91,000 0.5000 45.35 44.90 45.35 45.35 45.35 2,007 45.350 0.00%
2005-08-15 0 0.500 0.500 0.510 0.500 0.520 849,333 430,660 0.5071 45.35 45.35 46.26 45.35 47.16 9,364 45.990 -3.85%
2005-08-12 0 0.520 0.520 0.530 0.510 0.540 412,000 217,620 0.5282 47.16 47.16 48.07 46.26 48.98 4,542 47.908 -3.70%
2005-08-11 0 0.540 0.540 0.550 0.540 0.550 1,556,000 843,160 0.5419 48.98 48.98 49.88 48.98 49.88 17,156 49.148 0.00%
2005-08-10 0 0.540 0.520 0.540 0.520 0.540 776,000 407,780 0.5255 48.98 47.16 48.98 47.16 48.98 8,556 47.662 3.85%
2005-08-09 0 0.520 0.520 0.530 0.520 0.540 912,000 482,960 0.5296 47.16 47.16 48.07 47.16 48.98 10,055 48.031 1.96%
2005-08-08 0 0.510 0.510 0.520 0.490 0.520 1,156,000 578,460 0.5004 46.26 46.26 47.16 44.44 47.16 12,745 45.386 -1.92%
2005-08-05 0 0.520 0.500 0.530 0.500 0.540 1,130,000 589,180 0.5214 47.16 45.35 48.07 45.35 48.98 12,459 47.291 -5.45%
2005-08-04 0 0.550 0.550 0.560 0.530 0.560 782,000 419,620 0.5366 49.88 49.88 50.79 48.07 50.79 8,622 48.669 -1.79%
2005-08-03 0 0.560 0.550 0.560 0.560 0.580 296,000 167,100 0.5645 50.79 49.88 50.79 50.79 52.61 3,264 51.202 -1.75%
2005-08-02 0 0.570 0.570 0.580 0.550 0.580 2,392,000 1,363,540 0.5700 51.70 51.70 52.61 49.88 52.61 26,373 51.703 0.00%
2005-08-01 0 0.570 0.560 0.570 0.540 0.570 3,574,000 2,007,700 0.5618 51.70 50.79 51.70 48.98 51.70 39,405 50.951 1.79%
2005-07-29 0 0.560 0.550 0.560 0.540 0.560 4,012,000 2,210,200 0.5509 50.79 49.88 50.79 48.98 50.79 44,234 49.966 3.70%
2005-07-28 0 0.540 0.520 0.540 0.520 0.540 1,564,000 827,700 0.5292 48.98 47.16 48.98 47.16 48.98 17,244 48.000 3.85%
2005-07-27 0 0.520 0.520 0.530 0.510 0.530 1,046,000 543,640 0.5197 47.16 47.16 48.07 46.26 48.07 11,533 47.140 -1.89%
2005-07-26 0 0.530 0.520 0.530 0.495 0.530 478,000 247,810 0.5184 48.07 47.16 48.07 44.90 48.07 5,270 47.021 1.92%
2005-07-25 0 0.520 0.500 0.520 0.500 0.520 246,000 127,020 0.5163 47.16 45.35 47.16 45.35 47.16 2,712 46.832 0.00%
2005-07-22 0 0.520 0.520 0.530 0.500 0.530 2,228,000 1,159,420 0.5204 47.16 47.16 48.07 45.35 48.07 24,565 47.199 1.96%
2005-07-21 0 0.510 0.510 0.520 0.500 0.540 2,830,000 1,503,160 0.5312 46.26 46.26 47.16 45.35 48.98 31,202 48.175 -5.56%
2005-07-20 0 0.540 0.530 0.540 0.520 0.540 2,296,000 1,214,600 0.5290 48.98 48.07 48.98 47.16 48.98 25,314 47.981 1.89%
2005-07-19 0 0.530 0.520 0.540 0.500 0.540 6,212,000 3,244,860 0.5224 48.07 47.16 48.98 45.35 48.98 68,490 47.377 3.92%
2005-07-18 0 0.510 0.510 0.520 0.480 0.510 2,442,000 1,212,250 0.4964 46.26 46.26 47.16 43.54 46.26 26,924 45.025 6.25%
2005-07-15 0 0.480 0.480 0.485 0.425 0.490 3,392,000 1,574,560 0.4642 43.54 43.54 43.99 38.55 44.44 37,398 42.103 9.09%
2005-07-14 0 0.440 0.420 0.440 0.405 0.440 1,378,000 571,300 0.4146 39.91 38.09 39.91 36.73 39.91 15,193 37.603 7.32%
2005-07-13 0 0.410 0.405 0.415 0.390 0.410 1,394,000 556,630 0.3993 37.19 36.73 37.64 35.37 37.19 15,369 36.217 6.49%
2005-07-12 0 0.385 0.380 0.390 0.370 0.390 932,000 358,210 0.3843 34.92 34.47 35.37 33.56 35.37 10,276 34.860 5.48%
2005-07-11 0 0.365 0.360 0.370 0.360 0.365 310,000 112,350 0.3624 33.11 32.65 33.56 32.65 33.11 3,418 32.871 -1.35%
2005-07-08 0 0.370 0.370 0.380 0.370 0.380 284,000 105,630 0.3719 33.56 33.56 34.47 33.56 34.47 3,131 33.734 -2.63%
2005-07-07 0 0.380 0.375 0.390 0.380 0.390 380,000 145,400 0.3826 34.47 34.01 35.37 34.47 35.37 4,190 34.705 -2.56%
2005-07-06 0 0.390 0.385 0.390 0.390 0.390 106,000 41,340 0.3900 35.37 34.92 35.37 35.37 35.37 1,169 35.373 0.00%
2005-07-05 0 0.390 0.385 0.395 0.390 0.400 626,000 245,350 0.3919 35.37 34.92 35.83 35.37 36.28 6,902 35.548 -1.27%
2005-07-04 0 0.395 0.390 0.395 0.395 0.400 42,000 16,680 0.3971 35.83 35.37 35.83 35.83 36.28 463 36.021 -1.25%
2005-06-30 0 0.400 0.390 0.400 0.395 0.405 1,272,000 509,700 0.4007 36.28 35.37 36.28 35.83 36.73 14,024 36.344 0.00%
2005-06-29 0 0.400 0.400 0.405 0.390 0.400 394,000 156,100 0.3962 36.28 36.28 36.73 35.37 36.28 4,344 35.935 2.56%
2005-06-28 0 0.390 0.380 0.390 0.375 0.395 846,000 328,430 0.3882 35.37 34.47 35.37 34.01 35.83 9,327 35.211 0.00%
2005-06-27 0 0.390 0.385 0.390 0.390 0.400 390,000 153,000 0.3923 35.37 34.92 35.37 35.37 36.28 4,300 35.582 -1.27%
2005-06-24 0 0.395 0.395 0.405 0.395 0.405 86,000 34,480 0.4009 35.83 35.83 36.73 35.83 36.73 948 36.364 -2.47%
2005-06-23 0 0.405 0.400 0.405 0.395 0.410 506,000 202,800 0.4008 36.73 36.28 36.73 35.83 37.19 5,579 36.352 2.53%
2005-06-22 0 0.395 0.395 0.400 0.395 0.400 316,000 125,260 0.3964 35.83 35.83 36.28 35.83 36.28 3,484 35.953 1.28%
2005-06-21 0 0.390 0.390 0.405 0.390 0.405 402,000 160,430 0.3991 35.37 35.37 36.73 35.37 36.73 4,432 36.196 -1.27%
2005-06-20 0 0.395 0.390 0.395 0.390 0.400 504,000 200,410 0.3976 35.83 35.37 35.83 35.37 36.28 5,557 36.066 0.00%
2005-06-17 0 0.395 0.390 0.400 0.395 0.410 1,274,000 518,890 0.4073 35.83 35.37 36.28 35.83 37.19 14,046 36.941 1.28%
2005-06-16 0 0.390 0.385 0.395 0.390 0.410 1,828,000 730,080 0.3994 35.37 34.92 35.83 35.37 37.19 20,154 36.224 0.00%
2005-06-15 0 0.390 0.385 0.390 0.390 0.400 1,502,000 588,330 0.3917 35.37 34.92 35.37 35.37 36.28 16,560 35.527 4.56%
2005-06-14 0 0.385 0.380 0.390 0.385 0.390 906,000 352,890 0.3895 33.83 33.39 34.27 33.83 34.27 10,310 34.227 0.00%
2005-06-13 0 0.385 0.380 0.390 0.380 0.400 1,878,000 724,000 0.3855 33.83 33.39 34.27 33.39 35.15 21,372 33.876 1.32%
2005-06-10 0 0.380 0.375 0.380 0.375 0.390 146,000 55,750 0.3818 33.39 32.95 33.39 32.95 34.27 1,661 33.554 -1.30%
2005-06-09 0 0.385 0.375 0.390 0.385 0.395 682,000 265,400 0.3891 33.83 32.95 34.27 33.83 34.71 7,761 34.196 0.00%
2005-06-08 0 0.385 0.380 0.385 0.380 0.390 902,000 345,960 0.3835 33.83 33.39 33.83 33.39 34.27 10,265 33.703 0.00%
2005-06-07 0 0.385 0.380 0.385 0.385 0.390 50,000 19,420 0.3884 33.83 33.39 33.83 33.83 34.27 569 34.130 4.05%
2005-06-06 0 0.370 0.370 0.390 0.370 0.380 254,000 95,290 0.3752 32.51 32.51 34.27 32.51 33.39 2,891 32.966 -2.63%
2005-06-03 0 0.380 0.380 0.400 0.380 0.400 1,450,000 559,320 0.3857 33.39 33.39 35.15 33.39 35.15 16,501 33.896 -2.56%
2005-06-02 0 0.390 0.390 0.400 0.390 0.425 1,440,000 586,590 0.4074 34.27 34.27 35.15 34.27 37.35 16,387 35.795 -4.88%
2005-06-01 0 0.410 0.405 0.420 0.405 0.430 1,274,000 529,280 0.4154 36.03 35.59 36.91 35.59 37.79 14,498 36.506 -3.53%
2005-05-31 0 0.425 0.415 0.425 0.395 0.425 4,420,000 1,835,990 0.4154 37.35 36.47 37.35 34.71 37.35 50,300 36.501 2.41%
2005-05-30 0 0.415 0.405 0.420 0.350 0.420 13,970,000 5,493,060 0.3932 36.47 35.59 36.91 30.76 36.91 158,980 34.552 -23.15%
2005-05-27 0 0.540 0.530 0.540 0.490 0.540 3,682,000 1,898,400 0.5156 47.45 46.57 47.45 43.06 47.45 41,902 45.306 8.00%
2005-05-26 0 0.500 0.490 0.500 0.485 0.500 784,000 384,180 0.4900 43.94 43.06 43.94 42.62 43.94 8,922 43.060 2.04%
2005-05-25 0 0.490 0.480 0.490 0.485 0.495 1,134,000 555,810 0.4901 43.06 42.18 43.06 42.62 43.50 12,905 43.069 -1.01%
2005-05-24 0 0.495 0.490 0.495 0.475 0.500 2,910,000 1,405,940 0.4831 43.50 43.06 43.50 41.74 43.94 33,116 42.455 3.13%
2005-05-23 0 0.480 0.475 0.480 0.465 0.480 1,096,000 517,420 0.4721 42.18 41.74 42.18 40.86 42.18 12,473 41.485 2.13%
2005-05-20 0 0.470 0.470 0.490 0.470 0.480 404,000 192,410 0.4763 41.30 41.30 43.06 41.30 42.18 4,598 41.850 0.00%
2005-05-19 0 0.470 0.470 0.480 0.450 0.485 1,674,000 784,120 0.4684 41.30 41.30 42.18 39.54 42.62 19,050 41.160 -2.08%
2005-05-18 0 0.480 0.475 0.485 0.480 0.500 362,000 178,480 0.4930 42.18 41.74 42.62 42.18 43.94 4,120 43.325 -3.03%
2005-05-17 0 0.495 0.485 0.495 0.480 0.500 1,586,000 785,170 0.4951 43.50 42.62 43.50 42.18 43.94 18,049 43.502 0.00%
2005-05-13 0 0.495 0.495 0.500 0.490 0.500 5,094,000 2,530,770 0.4968 43.50 43.50 43.94 43.06 43.94 57,970 43.656 -1.00%
2005-05-12 0 0.500 0.495 0.500 0.495 0.510 7,642,000 3,816,670 0.4994 43.94 43.50 43.94 43.50 44.82 86,967 43.887 5.26%
2005-05-11 0 0.475 0.470 0.485 0.470 0.500 3,132,000 1,521,660 0.4858 41.74 41.30 42.62 41.30 43.94 35,643 42.692 -5.00%
2005-05-10 0 0.500 0.495 0.500 0.490 0.510 12,495,000 6,247,010 0.5000 43.94 43.50 43.94 43.06 44.82 142,195 43.933 5.26%
2005-05-09 0 0.475 0.460 0.480 0.415 0.480 10,822,000 4,826,320 0.4460 41.74 40.42 42.18 36.47 42.18 123,156 39.189 15.85%
2005-05-06 0 0.410 0.410 0.420 0.385 0.425 3,930,000 1,619,770 0.4122 36.03 36.03 36.91 33.83 37.35 44,724 36.217 -4.65%
2005-05-05 0 0.430 0.420 0.430 0.395 0.435 6,634,000 2,792,850 0.4210 37.79 36.91 37.79 34.71 38.22 75,496 36.994 3.61%
2005-05-04 0 0.415 0.410 0.415 0.390 0.440 6,336,000 2,616,030 0.4129 36.47 36.03 36.47 34.27 38.66 72,104 36.281 9.21%
2005-05-03 0 0.380 0.375 0.385 0.355 0.380 4,696,000 1,701,140 0.3623 33.39 32.95 33.83 31.19 33.39 53,441 31.832 8.57%
2005-04-29 0 0.350 0.350 0.355 0.330 0.350 820,000 283,260 0.3454 30.76 30.76 31.19 29.00 30.76 9,332 30.355 2.94%
2005-04-28 0 0.340 0.330 0.340 0.325 0.340 2,076,000 694,470 0.3345 29.88 29.00 29.88 28.56 29.88 23,625 29.395 6.25%
2005-04-27 0 0.320 0.310 0.325 0.310 0.325 1,486,000 470,660 0.3167 28.12 27.24 28.56 27.24 28.56 16,911 27.832 3.23%
2005-04-26 0 0.310 0.310 0.315 0.300 0.315 1,996,000 615,310 0.3083 27.24 27.24 27.68 26.36 27.68 22,715 27.089 0.00%
2005-04-25 0 0.310 0.305 0.310 0.295 0.315 1,796,000 550,090 0.3063 27.24 26.80 27.24 25.92 27.68 20,439 26.914 0.00%
2005-04-22 0 0.310 0.300 0.310 0.300 0.310 892,000 269,840 0.3025 27.24 26.36 27.24 26.36 27.24 10,151 26.582 5.08%
2005-04-21 0 0.295 0.295 0.305 0.280 0.300 1,930,000 565,410 0.2930 25.92 25.92 26.80 24.60 26.36 21,964 25.743 3.51%
2005-04-20 0 0.285 0.280 0.290 0.285 0.300 586,000 169,190 0.2887 25.04 24.60 25.48 25.04 26.36 6,669 25.371 -1.72%
2005-04-19 0 0.290 0.285 0.295 0.280 0.300 684,000 203,280 0.2972 25.48 25.04 25.92 24.60 26.36 7,784 26.115 3.57%
2005-04-18 0 0.280 0.280 0.290 0.280 0.300 260,000 73,920 0.2843 24.60 24.60 25.48 24.60 26.36 2,959 24.983 -3.45%
2005-04-15 0 0.290 0.290 0.295 0.285 0.320 1,270,000 391,540 0.3083 25.48 25.48 25.92 25.04 28.12 14,453 27.091 9.43%
2005-04-14 0 0.265 0.265 0.290 0.265 0.300 1,060,000 301,840 0.2848 23.29 23.29 25.48 23.29 26.36 12,063 25.022 -11.67%
2005-04-13 0 0.300 0.300 0.310 0.300 0.320 418,000 129,900 0.3108 26.36 26.36 27.24 26.36 28.12 4,757 27.308 -6.25%
2005-04-12 0 0.320 0.310 0.320 0.320 0.330 510,000 167,150 0.3277 28.12 27.24 28.12 28.12 29.00 5,804 28.800 -1.54%
2005-04-11 0 0.325 0.320 0.325 0.305 0.330 4,178,000 1,314,730 0.3147 28.56 28.12 28.56 26.80 29.00 47,546 27.652 8.33%
2005-04-08 0 0.300 0.290 0.300 0.290 0.315 876,000 258,160 0.2947 26.36 25.48 26.36 25.48 27.68 9,969 25.896 -4.76%
2005-04-07 0 0.315 0.290 0.315 0.280 0.320 724,000 210,630 0.2909 27.68 25.48 27.68 24.60 28.12 8,239 25.564 5.00%
2005-04-06 0 0.300 0.290 0.300 0.290 0.300 446,000 131,580 0.2950 26.36 25.48 26.36 25.48 26.36 5,076 25.924 0.00%
2005-04-04 0 0.300 0.300 0.310 0.280 0.310 1,700,000 500,080 0.2942 26.36 26.36 27.24 24.60 27.24 19,346 25.849 5.26%
2005-04-01 0 0.285 0.280 0.285 0.260 0.285 1,706,000 456,260 0.2674 25.04 24.60 25.04 22.85 25.04 19,414 23.501 3.64%
2005-03-31 0 0.275 0.270 0.285 0.270 0.290 934,000 262,230 0.2808 24.16 23.73 25.04 23.73 25.48 10,629 24.671 -6.78%
2005-03-30 0 0.295 0.290 0.295 0.295 0.305 248,000 74,080 0.2987 25.92 25.48 25.92 25.92 26.80 2,822 26.248 -3.28%
2005-03-29 0 0.305 0.290 0.305 0.290 0.320 786,000 243,170 0.3094 26.80 25.48 26.80 25.48 28.12 8,945 27.186 -1.61%
2005-03-24 0 0.310 0.300 0.310 0.245 0.325 2,634,000 749,272 0.2845 27.24 26.36 27.24 21.53 28.56 29,975 24.996 24.00%
2005-03-23 0 0.250 0.250 0.260 0.250 0.260 2,464,000 630,080 0.2557 21.97 21.97 22.85 21.97 22.85 28,041 22.470 -9.09%
2005-03-22 0 0.275 0.265 0.275 0.265 0.315 4,114,000 1,186,610 0.2884 24.16 23.29 24.16 23.29 27.68 46,818 25.345 -15.38%
2005-03-21 0 0.325 0.310 0.325 0.310 0.350 1,318,000 418,100 0.3172 28.56 27.24 28.56 27.24 30.76 14,999 27.875 -5.80%
2005-03-18 0 0.345 0.340 0.350 0.310 0.350 2,760,000 943,040 0.3417 30.32 29.88 30.76 27.24 30.76 31,409 30.024 -1.43%
2005-03-17 0 0.350 0.335 0.350 0.300 0.360 2,576,000 870,540 0.3379 30.76 29.44 30.76 26.36 31.63 29,315 29.696 -1.41%
2005-03-16 0 0.355 0.350 0.355 0.355 0.390 1,520,000 567,310 0.3732 31.19 30.76 31.19 31.19 34.27 17,298 32.797 -7.79%
2005-03-15 0 0.385 0.380 0.385 0.375 0.420 1,418,000 564,820 0.3983 33.83 33.39 33.83 32.95 36.91 16,137 35.002 -7.23%
2005-03-14 0 0.415 0.410 0.415 0.400 0.435 2,562,000 1,072,290 0.4185 36.47 36.03 36.47 35.15 38.22 29,156 36.778 1.22%
2005-03-11 0 0.410 0.400 0.410 0.380 0.410 3,008,000 1,201,660 0.3995 36.03 35.15 36.03 33.39 36.03 34,231 35.104 6.49%
2005-03-10 0 0.385 0.385 0.395 0.375 0.420 2,964,000 1,177,830 0.3974 33.83 33.83 34.71 32.95 36.91 33,731 34.919 -7.23%
2005-03-09 0 0.415 0.410 0.420 0.385 0.425 5,676,000 2,288,740 0.4032 36.47 36.03 36.91 33.83 37.35 64,594 35.433 6.41%
2005-03-08 0 0.390 0.385 0.400 0.290 0.425 5,418,000 1,918,250 0.3541 34.27 33.83 35.15 25.48 37.35 61,657 31.111 36.84%
2005-03-07 0 0.285 0.285 0.290 0.246 0.285 2,402,000 630,374 0.2624 25.04 25.04 25.48 21.62 25.04 27,335 23.061 14.00%
2005-03-04 0 0.250 0.260 0.265 0.240 0.250 2,264,000 561,766 0.2481 21.97 22.85 23.29 21.09 21.97 25,765 21.804 4.60%
2005-03-03 0 0.239 0.236 0.243 0.235 0.241 3,264,000 776,556 0.2379 21.00 20.74 21.35 20.65 21.18 37,145 20.906 -4.02%
2005-03-02 0 0.249 0.237 0.249 0.236 0.255 5,120,000 1,258,672 0.2458 21.88 20.83 21.88 20.74 22.41 58,266 21.602 1.63%
2005-03-01 0 0.245 0.243 0.245 0.210 0.250 10,202,000 2,362,382 0.2316 21.53 21.35 21.53 18.45 21.97 116,100 20.348 22.50%
2005-02-28 0 0.200 0.192 0.200 0.182 0.200 3,850,000 753,326 0.1957 17.57 16.87 17.57 15.99 17.57 43,813 17.194 11.73%
2005-02-25 0 0.179 0.177 0.181 0.171 0.185 706,000 126,990 0.1799 15.73 15.55 15.90 15.03 16.26 8,034 15.806 5.29%
2005-02-24 0 0.170 0.170 0.179 0.170 0.184 1,326,000 230,600 0.1739 14.94 14.94 15.73 14.94 16.17 15,090 15.282 -7.61%
2005-02-23 0 0.184 0.169 0.184 0.169 0.199 912,000 165,524 0.1815 16.17 14.85 16.17 14.85 17.49 10,379 15.948 1.66%
2005-02-22 0 0.181 0.181 0.185 0.177 0.181 3,298,000 591,422 0.1793 15.90 15.90 16.26 15.55 15.90 37,532 15.758 2.26%
2005-02-21 0 0.177 0.176 0.179 0.169 0.181 4,520,000 794,342 0.1757 15.55 15.47 15.73 14.85 15.90 51,438 15.443 7.27%
2005-02-18 0 0.165 0.165 0.167 0.162 0.176 2,719,000 453,048 0.1666 14.50 14.50 14.67 14.24 15.47 30,943 14.642 -2.94%
2005-02-17 0 0.170 0.150 0.160 0.167 0.206 15,354,000 2,993,790 0.1950 14.94 13.18 14.06 14.67 18.10 174,730 17.134 -8.11%
2005-02-16 0 0.185 0.185 0.188 0.164 0.199 9,414,000 1,743,578 0.1852 16.26 16.26 16.52 14.41 17.49 107,132 16.275 12.80%
2005-02-15 0 0.164 0.162 0.164 0.135 0.200 12,719,000 2,131,400 0.1676 14.41 14.24 14.41 11.86 17.57 144,744 14.725 64.00%
2005-02-14 0 0.100 0.093 0.100 0.100 0.100 100,000 10,000 0.1000 8.787 8.172 8.787 8.787 8.787 1,138 8.7873 8.70%
2005-02-08 0 0.092 0.091 0.092 0.092 0.092 10,000 920 0.0920 8.084 7.996 8.084 8.084 8.084 114 8.0843 0.00%
2005-02-07 0 0.092 0.092 0.100 0.089 0.092 388,000 34,656 0.0893 8.084 8.084 8.787 7.821 8.084 4,415 7.8487 3.37%
2005-02-04 0 0.089 0.088 0.089 0.089 0.089 1,156,000 102,884 0.0890 7.821 7.733 7.821 7.821 7.821 13,155 7.8207 -1.11%
2005-02-03 0 0.090 0.090 0.098 0.090 0.090 6,000 540 0.0900 7.909 7.909 8.612 7.909 7.909 68 7.9085 0.00%
2005-02-02 0 0.090 0.090 0.100 0.090 0.091 101,000 9,130 0.0904 7.909 7.909 8.787 7.909 7.996 1,149 7.9433 1.12%
2005-02-01 0 0.089 0.089 0.094 0.089 0.094 250,000 22,490 0.0900 7.821 7.821 8.260 7.821 8.260 2,845 7.9050 -1.11%
2005-01-31 0 0.090 0.088 0.090 0.090 0.092 834,000 75,380 0.0904 7.909 7.733 7.909 7.909 8.084 9,491 7.9422 0.00%
2005-01-28 0 0.090 0.088 0.091 - - 0 0 - 7.909 7.733 7.996 - - 0 - 0.00%
2005-01-27 0 0.090 0.087 0.090 - - 4,000 348 0.0870 7.909 7.645 7.909 - - 46 7.6449 0.00%
2005-01-26 0 0.090 0.086 0.090 0.090 0.090 40,000 3,600 0.0900 7.909 7.557 7.909 7.909 7.909 455 7.9085 0.00%
2005-01-25 0 0.090 0.090 0.092 - - 0 0 - 7.909 7.909 8.084 - - 0 - 0.00%
2005-01-24 0 0.090 0.089 0.090 0.083 0.090 972,000 85,574 0.0880 7.909 7.821 7.909 7.293 7.909 11,061 7.7362 1.12%
2005-01-21 0 0.089 0.081 0.089 0.089 0.092 274,000 24,568 0.0897 7.821 7.118 7.821 7.821 8.084 3,118 7.8790 -3.26%
2005-01-20 0 0.092 0.090 0.092 0.092 0.092 20,000 1,840 0.0920 8.084 7.909 8.084 8.084 8.084 228 8.0843 0.00%
2005-01-19 0 0.092 0.087 0.092 0.092 0.092 140,000 12,880 0.0920 8.084 7.645 8.084 8.084 8.084 1,593 8.0843 2.22%
2005-01-18 0 0.090 0.090 0.092 - - 0 0 - 7.909 7.909 8.084 - - 0 - 0.00%
2005-01-17 0 0.090 0.090 0.092 0.090 0.090 108,000 10,624 0.0984 7.909 7.909 8.084 7.909 7.909 1,229 8.6441 -1.10%
2005-01-14 0 0.091 0.091 0.092 0.091 0.095 214,000 19,706 0.0921 7.996 7.996 8.084 7.996 8.348 2,435 8.0917 -4.21%
2005-01-13 0 0.095 0.093 0.095 0.095 0.095 200,000 19,000 0.0950 8.348 8.172 8.348 8.348 8.348 2,276 8.3479 0.00%
2005-01-12 0 0.095 0.090 0.095 0.095 0.095 36,000 3,420 0.0950 8.348 7.909 8.348 8.348 8.348 410 8.3479 0.00%
2005-01-11 0 0.095 - 0.095 0.095 0.100 230,000 21,900 0.0952 8.348 - 8.348 8.348 8.787 2,617 8.3670 0.00%
2005-01-10 0 0.095 0.095 0.100 0.092 0.092 30,000 2,760 0.0920 8.348 8.348 8.787 8.084 8.084 341 8.0843 3.26%
2005-01-07 0 0.092 0.092 0.099 0.091 0.100 102,000 9,816 0.0962 8.084 8.084 8.699 7.996 8.787 1,161 8.4564 -7.07%
2005-01-06 0 0.099 0.091 0.099 0.100 0.100 34,000 3,324 0.0978 8.699 7.996 8.699 8.787 8.787 387 8.5908 -1.00%
2005-01-05 0 0.100 0.091 0.100 0.097 0.100 504,000 50,244 0.0997 8.787 7.996 8.787 8.524 8.787 5,736 8.7601 1.01%
2005-01-04 0 0.099 0.091 0.099 0.100 0.100 40,000 4,000 0.1000 8.699 7.996 8.699 8.787 8.787 455 8.7873 -1.00%
2005-01-03 0 0.100 0.090 0.100 0.100 0.100 466,000 46,600 0.1000 8.787 7.909 8.787 8.787 8.787 5,303 8.7873 1.01%
2004-12-31 0 0.099 - 0.100 - - 10,000 1,000 0.1000 8.699 - 8.787 - - 114 8.7873 0.00%
2004-12-30 0 0.099 0.090 0.099 0.100 0.100 10,000 1,000 0.1000 8.699 7.909 8.699 8.787 8.787 114 8.7873 4.21%
2004-12-29 0 0.095 0.093 0.099 0.089 0.095 446,000 40,414 0.0906 8.348 8.172 8.699 7.821 8.348 5,076 7.9625 11.76%
2004-12-28 0 0.085 0.085 0.089 0.085 0.090 1,624,000 146,110 0.0900 7.469 7.469 7.821 7.469 7.909 18,481 7.9058 0.00%
2004-12-24 0 0.085 0.082 0.089 0.085 0.090 74,000 6,460 0.0873 7.469 7.206 7.821 7.469 7.909 842 7.6710 -5.56%
2004-12-23 0 0.090 0.085 0.090 0.080 0.090 438,000 35,570 0.0812 7.909 7.469 7.909 7.030 7.909 4,984 7.1361 11.11%
2004-12-22 0 0.081 0.081 0.089 0.080 0.081 626,000 50,454 0.0806 7.118 7.118 7.821 7.030 7.118 7,124 7.0823 1.25%
2004-12-21 0 0.080 0.078 0.080 0.080 0.081 1,014,000 81,740 0.0806 7.030 6.854 7.030 7.030 7.118 11,539 7.0835 -1.23%
2004-12-20 0 0.081 0.081 0.089 0.080 0.091 328,000 29,224 0.0891 7.118 7.118 7.821 7.030 7.996 3,733 7.8292 -10.00%
2004-12-17 0 0.090 0.090 0.095 0.090 0.095 314,000 28,330 0.0902 7.909 7.909 8.348 7.909 8.348 3,573 7.9281 -5.26%
2004-12-16 0 0.095 0.095 0.096 0.080 0.096 22,000 1,856 0.0844 8.348 8.348 8.436 7.030 8.436 250 7.4133 -1.04%
2004-12-15 0 0.096 0.093 0.096 0.096 0.096 274,000 26,304 0.0960 8.436 8.172 8.436 8.436 8.436 3,118 8.4358 1.05%
2004-12-14 0 0.095 0.095 0.096 0.095 0.095 14,000 1,330 0.0950 8.348 8.348 8.436 8.348 8.348 159 8.3479 0.00%
2004-12-13 0 0.095 0.095 0.096 0.095 0.098 150,000 14,568 0.0971 8.348 8.348 8.436 8.348 8.612 1,707 8.5342 -1.04%
2004-12-10 0 0.096 0.095 0.096 0.096 0.097 98,000 9,416 0.0961 8.436 8.348 8.436 8.436 8.524 1,115 8.4429 1.05%
2004-12-09 0 0.095 0.095 0.097 0.095 0.099 60,000 5,748 0.0958 8.348 8.348 8.524 8.348 8.699 683 8.4182 -2.06%
2004-12-08 0 0.097 0.096 0.097 0.097 0.099 30,000 2,950 0.0983 8.524 8.436 8.524 8.524 8.699 341 8.6408 -3.00%
2004-12-07 0 0.100 0.098 0.100 0.100 0.100 70,000 7,000 0.1000 8.787 8.612 8.787 8.787 8.787 797 8.7873 0.00%
2004-12-06 0 0.100 0.098 0.100 0.098 0.100 2,428,000 242,660 0.0999 8.787 8.612 8.787 8.612 8.787 27,631 8.7822 1.01%
2004-12-03 0 0.099 0.098 0.099 0.099 0.099 80,000 7,920 0.0990 8.699 8.612 8.699 8.699 8.699 910 8.6994 4.21%
2004-12-02 0 0.095 0.095 0.100 - - 4,000 380 0.0950 8.348 8.348 8.787 - - 46 8.3479 0.00%
2004-12-01 0 0.095 0.095 0.100 - - 0 0 - 8.348 8.348 8.787 - - 0 - 1.06%
2004-11-30 0 0.094 0.092 0.100 0.094 0.097 52,000 4,924 0.0947 8.260 8.084 8.787 8.260 8.524 592 8.3209 -6.00%
2004-11-29 0 0.100 0.098 0.100 0.100 0.100 568,000 56,800 0.1000 8.787 8.612 8.787 8.787 8.787 6,464 8.7873 0.00%
2004-11-26 0 0.100 0.098 0.100 0.100 0.100 108,000 10,800 0.1000 8.787 8.612 8.787 8.787 8.787 1,229 8.7873 0.00%
2004-11-25 0 0.100 0.097 0.100 0.100 0.100 80,000 8,000 0.1000 8.787 8.524 8.787 8.787 8.787 910 8.7873 0.00%
2004-11-24 0 0.100 0.096 0.100 0.100 0.100 14,000 1,376 0.0983 8.787 8.436 8.787 8.787 8.787 159 8.6366 5.26%
2004-11-23 0 0.095 0.095 0.100 - - 0 0 - 8.348 8.348 8.787 - - 0 - 0.00%
2004-11-22 0 0.095 0.095 0.100 0.093 0.100 586,000 58,250 0.0994 8.348 8.348 8.787 8.172 8.787 6,669 8.7348 2.15%
2004-11-19 0 0.093 0.093 0.100 0.093 0.095 370,000 35,094 0.0948 8.172 8.172 8.787 8.172 8.348 4,211 8.3346 -2.11%
2004-11-18 0 0.095 0.095 0.100 0.095 0.097 130,000 12,418 0.0955 8.348 8.348 8.787 8.348 8.524 1,479 8.3939 -2.06%
2004-11-17 0 0.097 0.097 0.100 0.097 0.100 1,430,000 142,240 0.0995 8.524 8.524 8.787 8.524 8.787 16,274 8.7406 -3.00%
2004-11-16 0 0.100 0.099 0.100 - - 8,000 792 0.0990 8.787 8.699 8.787 - - 91 8.6994 0.00%
2004-11-15 0 0.100 0.097 0.100 0.100 0.100 210,000 21,000 0.1000 8.787 8.524 8.787 8.787 8.787 2,390 8.7873 0.00%
2004-11-12 0 0.100 0.098 0.103 0.100 0.100 402,000 40,200 0.1000 8.787 8.612 9.051 8.787 8.787 4,575 8.7873 5.26%
2004-11-11 0 0.095 0.095 0.103 0.095 0.103 520,000 53,416 0.1027 8.348 8.348 9.051 8.348 9.051 5,918 9.0265 -7.77%
2004-11-10 0 0.103 0.098 0.103 0.103 0.103 304,000 31,312 0.1030 9.051 8.612 9.051 9.051 9.051 3,460 9.0509 0.00%
2004-11-09 0 0.103 - 0.103 0.103 0.104 28,000 2,904 0.1037 9.051 - 9.051 9.051 9.139 319 9.1136 0.00%
2004-11-08 0 0.103 0.103 0.107 0.103 0.110 536,000 56,726 0.1058 9.051 9.051 9.402 9.051 9.666 6,100 9.2997 -3.74%
2004-11-05 0 0.107 0.105 0.107 0.107 0.107 222,000 24,222 0.1091 9.402 9.227 9.402 9.402 9.402 2,526 9.5876 1.90%
2004-11-04 1 - - - - - 0 0 - 9.227 - - - - 0 - 0.00%
2004-11-03 1 - - - - - 0 0 - 9.227 - - - - 0 - 0.00%
2004-11-02 0 0.105 0.100 0.105 - - 0 0 - 9.227 8.787 9.227 - - 0 - 0.00%
2004-11-01 0 0.105 0.100 0.105 0.105 0.105 12,000 1,260 0.1050 9.227 8.787 9.227 9.227 9.227 137 9.2266 0.00%
2004-10-29 0 0.105 - 0.110 - - 0 0 - 9.227 - 9.666 - - 0 - 0.00%
2004-10-28 0 0.105 0.105 0.120 - - 0 0 - 9.227 9.227 10.54 - - 0 - 0.00%
2004-10-27 0 0.105 0.105 0.110 0.105 0.105 50,000 5,250 0.1050 9.227 9.227 9.666 9.227 9.227 569 9.2266 0.00%
2004-10-26 0 0.105 0.102 0.105 0.105 0.105 950,000 99,750 0.1050 9.227 8.963 9.227 9.227 9.227 10,811 9.2266 -4.55%
2004-10-25 0 0.110 - 0.110 - - 0 0 - 9.666 - 9.666 - - 0 - 0.00%
2004-10-21 0 0.110 0.081 0.110 - - 0 0 - 9.666 7.118 9.666 - - 0 - 0.00%
2004-10-20 0 0.110 - 0.110 0.110 0.110 100,000 11,000 0.1100 9.666 - 9.666 9.666 9.666 1,138 9.6660 0.00%
2004-10-19 0 0.110 0.102 0.110 0.110 0.110 38,000 4,180 0.1100 9.666 8.963 9.666 9.666 9.666 432 9.6660 0.00%
2004-10-18 0 0.110 0.110 0.114 0.110 0.120 38,000 4,360 0.1147 9.666 9.666 10.02 9.666 10.54 432 10.082 -8.33%
2004-10-15 0 0.120 0.110 0.120 0.110 0.120 112,000 13,224 0.1181 10.54 9.666 10.54 9.666 10.54 1,275 10.375 9.09%
2004-10-14 0 0.110 0.101 0.110 0.110 0.110 52,000 5,278 0.1015 9.666 8.875 9.666 9.666 9.666 592 8.9191 0.92%
2004-10-13 0 0.109 0.100 0.110 - - 0 0 - 9.578 8.787 9.666 - - 0 - 0.00%
2004-10-12 0 0.109 0.109 0.110 0.103 0.110 596,000 63,790 0.1070 9.578 9.578 9.666 9.051 9.666 6,783 9.4050 -0.91%
2004-10-11 0 0.110 0.109 0.110 0.099 0.110 160,000 16,296 0.1019 9.666 9.578 9.666 8.699 9.666 1,821 8.9498 4.76%
2004-10-08 0 0.105 0.100 0.105 0.105 0.105 2,000 210 0.1050 9.227 8.787 9.227 9.227 9.227 23 9.2266 0.96%
2004-10-07 0 0.104 0.104 0.105 - - 0 0 - 9.139 9.139 9.227 - - 0 - 2.97%
2004-10-06 0 0.101 0.100 0.105 - - 0 0 - 8.875 8.787 9.227 - - 0 - 0.00%
2004-10-05 0 0.101 0.100 0.101 0.101 0.101 10,000 1,010 0.1010 8.875 8.787 8.875 8.875 8.875 114 8.8751 0.00%
2004-10-04 0 0.101 0.101 0.105 - - 0 0 - 8.875 8.875 9.227 - - 0 - 0.00%
2004-09-30 0 0.101 - 0.130 0.100 0.101 1,274,000 128,174 0.1006 8.875 - 11.42 8.787 8.875 14,498 8.8406 -0.98%
2004-09-28 0 0.102 0.101 0.102 0.102 0.105 126,000 12,930 0.1026 8.963 8.875 8.963 8.963 9.227 1,434 9.0174 0.00%
2004-09-27 0 0.102 0.102 0.190 0.102 0.106 926,000 97,526 0.1053 8.963 8.963 16.70 8.963 9.314 10,538 9.2547 -2.86%
2004-09-24 0 0.105 - 0.109 0.105 0.110 238,000 25,940 0.1090 9.227 - 9.578 9.227 9.666 2,708 9.5774 -8.70%
2004-09-23 0 0.115 - 0.115 - - 0 0 - 10.11 - 10.11 - - 0 - -2.54%
2004-09-22 0 0.118 - 0.118 0.120 0.120 10,000 1,200 0.1200 10.37 - 10.37 10.54 10.54 114 10.545 -1.67%
2004-09-21 0 0.120 - 0.120 0.120 0.120 42,000 5,040 0.1200 10.54 - 10.54 10.54 10.54 478 10.545 0.00%
2004-09-20 0 0.120 - 0.120 0.123 0.123 76,000 9,348 0.1230 10.54 - 10.54 10.81 10.81 865 10.808 -2.44%
2004-09-17 0 0.123 - 0.123 0.124 0.125 160,000 19,860 0.1241 10.81 - 10.81 10.90 10.98 1,821 10.907 -3.15%
2004-09-16 0 0.127 - 0.127 - - 0 0 - 11.16 - 11.16 - - 0 - -1.55%
2004-09-15 0 0.129 0.110 0.129 0.130 0.130 6,000 780 0.1300 11.34 9.666 11.34 11.42 11.42 68 11.423 -0.77%
2004-09-14 0 0.130 - 0.130 0.128 0.130 400,000 51,832 0.1296 11.42 - 11.42 11.25 11.42 4,552 11.387 8.33%
2004-09-13 0 0.120 0.100 0.120 - - 6,000 720 0.1200 10.54 8.787 10.54 - - 68 10.545 0.00%
2004-09-10 0 0.120 - 0.120 - - 0 0 - 10.54 - 10.54 - - 0 - 0.00%
2004-09-09 0 0.120 - 0.122 - - 12,000 1,368 0.1140 10.54 - 10.72 - - 137 10.017 0.00%
2004-09-08 0 0.120 - 0.121 0.113 0.120 410,000 46,850 0.1143 10.54 - 10.63 9.930 10.54 4,666 10.041 6.19%
2004-09-07 0 0.113 - 0.113 - - 0 0 - 9.930 - 9.930 - - 0 - 0.00%
2004-09-06 0 0.113 - 0.113 0.114 0.114 12,000 1,368 0.1140 9.930 - 9.930 10.02 10.02 137 10.017 -0.88%
2004-09-03 0 0.114 0.107 0.118 - - 10,000 1,120 0.1120 10.02 9.402 10.37 - - 114 9.8417 0.00%
2004-09-02 0 0.114 0.100 0.122 0.114 0.114 150,000 17,100 0.1140 10.02 8.787 10.72 10.02 10.02 1,707 10.017 -6.56%
2004-09-01 0 0.122 0.095 0.122 - - 50,000 5,000 0.1000 10.72 8.348 10.72 - - 569 8.7873 -0.81%
2004-08-31 0 0.123 0.085 0.123 - - 50,000 5,700 0.1140 10.81 7.469 10.81 - - 569 10.017 -0.81%
2004-08-30 0 0.124 0.116 0.127 0.124 0.126 150,000 18,760 0.1251 10.90 10.19 11.16 10.90 11.07 1,707 10.990 -3.13%
2004-08-27 0 0.128 0.126 0.128 - - 0 0 - 11.25 11.07 11.25 - - 0 - 0.00%
2004-08-26 0 0.128 0.124 0.128 0.128 0.128 14,000 1,792 0.1280 11.25 10.90 11.25 11.25 11.25 159 11.248 3.23%
2004-08-25 0 0.124 0.124 0.129 - - 0 0 - 10.90 10.90 11.34 - - 0 - 0.00%
2004-08-24 0 0.124 0.118 0.130 - - 0 0 - 10.90 10.37 11.42 - - 0 - 0.00%
2004-08-23 0 0.124 - 0.125 0.124 0.124 40,000 4,960 0.1240 10.90 - 10.98 10.90 10.90 455 10.896 -4.62%
2004-08-20 0 0.130 - 0.130 - - 0 0 - 11.42 - 11.42 - - 0 - 0.00%
2004-08-19 0 0.130 - 0.130 - - 90,000 11,700 0.1300 11.42 - 11.42 - - 1,024 11.423 0.00%
2004-08-18 0 0.130 0.124 0.130 0.130 0.135 200,000 26,190 0.1310 11.42 10.90 11.42 11.42 11.86 2,276 11.507 0.78%
2004-08-17 0 0.129 0.120 0.130 - - 56,000 7,280 0.1300 11.34 10.54 11.42 - - 637 11.423 0.00%
2004-08-16 0 0.129 0.129 0.130 0.116 0.120 426,000 50,800 0.1192 11.34 11.34 11.42 10.19 10.54 4,848 10.479 9.32%
2004-08-13 0 0.118 0.112 0.118 - - 0 0 - 10.37 9.842 10.37 - - 0 - -1.67%
2004-08-12 1 - - - - - 0 0 - 10.54 - - - - 0 - 0.00%
2004-08-11 1 - - - - - 0 0 - 10.54 - - - - 0 - 0.00%
2004-08-10 0 0.120 - 0.120 0.120 0.120 108,000 12,960 0.1200 10.54 - 10.54 10.54 10.54 1,229 10.545 0.00%
2004-08-09 0 0.120 - 0.120 0.120 0.120 576,000 69,120 0.1200 10.54 - 10.54 10.54 10.54 6,555 10.545 0.00%
2004-08-06 0 0.120 0.120 0.130 0.120 0.120 4,000 480 0.1200 10.54 10.54 11.42 10.54 10.54 46 10.545 0.00%
2004-08-05 0 0.120 0.120 0.140 0.120 0.120 50,000 6,000 0.1200 10.54 10.54 12.30 10.54 10.54 569 10.545 -7.69%
2004-08-04 0 0.130 0.120 0.140 - - 0 0 - 11.42 10.54 12.30 - - 0 - 0.00%
2004-08-03 0 0.130 0.120 0.140 0.130 0.130 500,000 65,000 0.1300 11.42 10.54 12.30 11.42 11.42 5,690 11.423 -7.14%
2004-08-02 0 0.140 0.130 0.140 - - 0 0 - 12.30 11.42 12.30 - - 0 - 0.00%
2004-07-30 0 0.140 - 0.140 0.135 0.140 32,000 4,390 0.1372 12.30 - 12.30 11.86 12.30 364 12.055 3.70%
2004-07-29 0 0.135 0.135 0.140 0.135 0.135 192,000 25,920 0.1350 11.86 11.86 12.30 11.86 11.86 2,185 11.863 12.50%
2004-07-28 0 0.120 0.120 0.128 0.120 0.120 14,000 1,680 0.1200 10.54 10.54 11.25 10.54 10.54 159 10.545 0.00%
2004-07-27 0 0.120 0.120 - - - 0 0 - 10.54 10.54 - - - 0 - 0.00%
2004-07-26 0 0.120 0.112 0.120 0.120 0.120 56,000 6,720 0.1200 10.54 9.842 10.54 10.54 10.54 637 10.545 0.00%
2004-07-23 0 0.120 - 0.146 0.116 0.120 326,000 39,034 0.1197 10.54 - 12.83 10.19 10.54 3,710 10.522 0.00%
2004-07-22 0 0.120 0.115 0.120 0.120 0.130 144,000 17,320 0.1203 10.54 10.11 10.54 10.54 11.42 1,639 10.569 -2.44%
2004-07-21 0 0.123 0.123 0.130 0.123 0.140 230,000 29,590 0.1287 10.81 10.81 11.42 10.81 12.30 2,617 11.305 -12.14%
2004-07-20 0 0.140 0.120 0.140 0.130 0.140 472,000 61,712 0.1307 12.30 10.54 12.30 11.42 12.30 5,371 11.489 5.26%
2004-07-19 0 0.133 0.133 0.147 0.133 0.147 30,000 4,270 0.1423 11.69 11.69 12.92 11.69 12.92 341 12.507 -3.62%
2004-07-16 0 0.138 0.135 0.147 0.138 0.138 650,000 89,304 0.1374 12.13 11.86 12.92 12.13 12.13 7,397 12.073 0.00%
2004-07-15 0 0.138 0.138 0.143 0.128 0.138 670,000 90,260 0.1347 12.13 12.13 12.57 11.25 12.13 7,625 11.838 -3.50%
2004-07-14 0 0.143 0.130 0.143 0.130 0.143 176,000 23,202 0.1318 12.57 11.42 12.57 11.42 12.57 2,003 11.584 10.00%
2004-07-13 0 0.130 0.130 0.159 0.114 0.155 1,230,000 154,336 0.1255 11.42 11.42 13.97 10.02 13.62 13,998 11.026 15.04%
2004-07-12 0 0.113 0.113 0.121 0.093 0.178 1,874,000 231,772 0.1237 9.930 9.930 10.63 8.172 15.64 21,326 10.868 -36.52%
2004-07-09 0 0.178 - 0.178 0.180 0.190 2,498,000 473,924 0.1897 15.64 - 15.64 15.82 16.70 28,428 16.671 -6.32%
2004-07-08 0 0.190 0.182 0.190 0.178 0.200 4,514,000 868,168 0.1923 16.70 15.99 16.70 15.64 17.57 51,370 16.900 11.76%
2004-07-07 0 0.170 0.164 0.170 0.147 0.178 1,764,000 278,926 0.1581 14.94 14.41 14.94 12.92 15.64 20,075 13.895 15.65%
2004-07-06 0 0.147 0.147 0.150 0.140 0.150 976,000 139,490 0.1429 12.92 12.92 13.18 12.30 13.18 11,107 12.559 5.00%
2004-07-05 0 0.140 0.137 0.140 0.137 0.140 1,038,000 144,156 0.1389 12.30 12.04 12.30 12.04 12.30 11,813 12.204 3.70%
2004-07-02 0 0.135 0.130 0.135 0.130 0.140 2,754,000 376,664 0.1368 11.86 11.42 11.86 11.42 12.30 31,341 12.018 3.85%
2004-06-30 0 0.130 0.130 0.135 0.126 0.130 515,000 66,738 0.1296 11.42 11.42 11.86 11.07 11.42 5,861 11.387 4.00%
2004-06-29 0 0.125 0.115 0.140 0.120 0.125 430,000 51,650 0.1201 10.98 10.11 12.30 10.54 10.98 4,893 10.555 -3.85%
2004-06-28 0 0.130 0.125 0.130 0.125 0.130 562,000 70,900 0.1262 11.42 10.98 11.42 10.98 11.42 6,396 11.086 8.33%
2004-06-25 0 0.120 0.120 0.125 0.120 0.120 1,178,000 141,360 0.1200 10.54 10.54 10.98 10.54 10.54 13,406 10.545 0.00%
2004-06-24 0 0.120 0.116 0.120 0.120 0.120 370,000 44,400 0.1200 10.54 10.19 10.54 10.54 10.54 4,211 10.545 8.11%
2004-06-23 0 0.111 0.111 0.120 0.110 0.110 20,000 2,200 0.1100 9.754 9.754 10.54 9.666 9.666 228 9.6660 0.91%
2004-06-21 0 0.110 0.110 0.120 0.092 0.110 1,952,000 196,386 0.1006 9.666 9.666 10.54 8.084 9.666 22,214 8.8406 0.00%
2004-06-18 0 0.110 0.075 0.110 0.110 0.111 350,000 38,600 0.1103 9.666 6.590 9.666 9.666 9.754 3,983 9.6911 0.00%
2004-06-17 0 0.110 0.110 0.115 0.110 0.115 2,896,000 318,910 0.1101 9.666 9.666 10.11 9.666 10.11 32,957 9.6766 19.57%
2004-06-16 0 0.092 0.092 0.120 0.091 0.115 1,405,000 138,690 0.0987 8.084 8.084 10.54 7.996 10.11 15,989 8.6741 -16.36%
2004-06-15 0 0.110 0.100 0.110 - - 0 0 - 9.666 8.787 9.666 - - 0 - 0.00%
2004-06-14 0 0.110 0.110 0.114 0.100 0.110 1,112,000 121,320 0.1091 9.666 9.666 10.02 8.787 9.666 12,655 9.5870 0.00%
2004-06-11 0 0.110 0.110 0.115 0.110 0.111 2,196,000 242,000 0.1102 9.666 9.666 10.11 9.666 9.754 24,991 9.6836 10.00%
2004-06-10 0 0.100 0.100 0.103 0.100 0.100 418,000 41,800 0.1000 8.787 8.787 9.051 8.787 8.787 4,757 8.7873 0.00%
2004-06-09 0 0.100 - 0.100 0.100 0.100 124,000 12,400 0.1000 8.787 - 8.787 8.787 8.787 1,411 8.7873 -3.85%
2004-06-08 0 0.104 0.100 0.104 - - 0 0 - 9.139 8.787 9.139 - - 0 - 0.00%
2004-06-07 0 0.104 0.104 0.105 0.070 0.070 100,000 7,000 0.0700 9.139 9.139 9.227 6.151 6.151 1,138 6.1511 6.12%
2004-06-04 0 0.098 0.070 0.105 0.098 0.098 4,000 392 0.0980 8.612 6.151 9.227 8.612 8.612 46 8.6115 0.00%
2004-06-03 0 0.098 0.090 0.098 - - 0 0 - 8.612 7.909 8.612 - - 0 - 0.00%
2004-06-02 0 0.098 0.070 0.098 0.098 0.098 10,000 980 0.0980 8.612 6.151 8.612 8.612 8.612 114 8.6115 0.00%
2004-06-01 0 0.098 0.085 0.098 0.098 0.098 60,000 5,880 0.0980 8.612 7.469 8.612 8.612 8.612 683 8.6115 0.00%
2004-05-31 0 0.098 0.090 0.105 - - 0 0 - 8.612 7.909 9.227 - - 0 - 0.00%
2004-05-28 0 0.098 0.098 0.110 0.095 0.110 624,000 62,276 0.0998 8.612 8.612 9.666 8.348 9.666 7,101 8.7698 0.00%
2004-05-27 0 0.098 0.090 0.098 0.098 0.100 352,000 34,960 0.0993 8.612 7.909 8.612 8.612 8.787 4,006 8.7273 0.00%
2004-05-25 0 0.098 0.090 0.098 0.098 0.098 164,000 16,072 0.0980 8.612 7.909 8.612 8.612 8.612 1,866 8.6115 8.89%
2004-05-24 0 0.090 0.090 0.098 0.085 0.085 130,000 11,050 0.0850 7.909 7.909 8.612 7.469 7.469 1,479 7.4692 12.50%
2004-05-21 1 - - - - - 0 0 - 7.030 - - - - 0 - 0.00%
2004-05-20 1 - - - - - 0 0 - 7.030 - - - - 0 - 0.00%
2004-05-19 0 0.080 0.080 0.098 - - 0 0 - 7.030 7.030 8.612 - - 0 - 0.00%
2004-05-18 0 0.080 0.080 0.098 - - 0 0 - 7.030 7.030 8.612 - - 0 - 5.26%
2004-05-17 0 0.076 0.076 0.085 0.076 0.085 42,000 3,480 0.0829 6.678 6.678 7.469 6.678 7.469 478 7.2809 -5.00%
2004-05-14 0 0.080 0.080 0.096 0.080 0.080 8,000 640 0.0800 7.030 7.030 8.436 7.030 7.030 91 7.0298 0.00%
2004-05-13 0 0.080 0.080 0.096 - - 0 0 - 7.030 7.030 8.436 - - 0 - 6.67%
2004-05-12 0 0.075 0.075 0.096 - - 0 0 - 6.590 6.590 8.436 - - 0 - 4.17%
2004-05-11 0 0.072 0.072 0.098 0.070 0.080 100,000 7,496 0.0750 6.327 6.327 8.612 6.151 7.030 1,138 6.5869 -20.00%
2004-05-10 0 0.090 0.090 0.098 0.090 0.095 70,000 6,350 0.0907 7.909 7.909 8.612 7.909 8.348 797 7.9713 12.50%
2004-05-07 0 0.080 0.080 0.098 - - 0 0 - 7.030 7.030 8.612 - - 0 - 0.00%
2004-05-06 0 0.080 0.080 0.090 - - 10,000 900 0.0900 7.030 7.030 7.909 - - 114 7.9085 0.00%
2004-05-05 0 0.080 0.080 0.088 - - 0 0 - 7.030 7.030 7.733 - - 0 - 0.00%
2004-05-04 0 0.080 0.080 - 0.080 0.080 16,000 1,280 0.0800 7.030 7.030 - 7.030 7.030 182 7.0298 -2.44%
2004-05-03 0 0.082 0.080 - - - 0 0 - 7.206 7.030 - - - 0 - 0.00%
2004-04-30 0 0.082 0.079 0.090 - - 0 0 - 7.206 6.942 7.909 - - 0 - 0.00%
2004-04-29 0 0.082 0.080 0.082 0.082 0.082 194,000 15,900 0.0820 7.206 7.030 7.206 7.206 7.206 2,208 7.2019 -3.53%
2004-04-28 0 0.085 0.082 0.093 0.085 0.085 16,000 1,360 0.0850 7.469 7.206 8.172 7.469 7.469 182 7.4692 -10.53%
2004-04-27 0 0.095 0.082 0.095 - - 0 0 - 8.348 7.206 8.348 - - 0 - 0.00%
2004-04-26 0 0.095 - 0.095 - - 0 0 - 8.348 - 8.348 - - 0 - -1.04%
2004-04-23 0 0.096 0.084 0.096 - - 100,000 9,600 0.0960 8.436 7.381 8.436 - - 1,138 8.4358 0.00%
2004-04-22 0 0.096 0.096 0.100 0.096 0.100 32,000 3,080 0.0963 8.436 8.436 8.787 8.436 8.787 364 8.4577 -4.00%
2004-04-21 0 0.100 0.095 0.100 0.098 0.100 600,000 59,220 0.0987 8.787 8.348 8.787 8.612 8.787 6,828 8.6730 2.04%
2004-04-20 0 0.098 0.095 0.098 0.100 0.100 10,000 1,000 0.1000 8.612 8.348 8.612 8.787 8.787 114 8.7873 -2.00%
2004-04-19 0 0.100 0.095 0.100 - - 0 0 - 8.787 8.348 8.787 - - 0 - 0.00%
2004-04-16 0 0.100 0.095 0.100 0.095 0.100 1,020,000 100,454 0.0985 8.787 8.348 8.787 8.348 8.787 11,608 8.6541 0.00%
2004-04-15 0 0.100 0.085 0.100 0.082 0.106 3,702,000 368,412 0.0995 8.787 7.469 8.787 7.206 9.314 42,129 8.7448 0.00%
2004-04-14 0 0.100 0.100 0.107 0.100 0.100 2,628,000 262,800 0.1000 8.787 8.787 9.402 8.787 8.787 29,907 8.7873 0.00%
2004-04-13 0 0.100 0.100 - 0.095 0.100 2,090,000 206,460 0.0988 8.787 8.787 - 8.348 8.787 23,784 8.6805 3.09%
2004-04-08 0 0.097 0.091 0.097 0.097 0.097 6,000 582 0.0970 8.524 7.996 8.524 8.524 8.524 68 8.5236 0.00%
2004-04-07 0 0.097 0.090 0.097 0.098 0.100 224,000 21,980 0.0981 8.524 7.909 8.524 8.612 8.787 2,549 8.6225 -2.02%
2004-04-06 0 0.099 0.092 0.099 0.097 0.100 1,400,000 139,672 0.0998 8.699 8.084 8.699 8.524 8.787 15,932 8.7667 10.00%
2004-04-02 0 0.090 0.090 0.098 0.090 0.090 288,000 25,920 0.0900 7.909 7.909 8.612 7.909 7.909 3,277 7.9085 0.00%
2004-04-01 0 0.090 0.090 0.098 0.080 0.090 2,704,000 242,134 0.0895 7.909 7.909 8.612 7.030 7.909 30,772 7.8687 9.76%
2004-03-31 0 0.082 0.080 0.090 - - 0 0 - 7.206 7.030 7.909 - - 0 - 0.00%
2004-03-30 0 0.082 0.082 0.090 0.082 0.082 100,000 8,200 0.0820 7.206 7.206 7.909 7.206 7.206 1,138 7.2056 0.00%
2004-03-29 0 0.082 0.076 0.082 0.075 0.082 62,000 4,714 0.0760 7.206 6.678 7.206 6.590 7.206 706 6.6812 0.00%
2004-03-26 0 0.082 0.082 0.087 - - 0 0 - 7.206 7.206 7.645 - - 0 - 1.23%
2004-03-25 0 0.081 0.081 0.087 - - 0 0 - 7.118 7.118 7.645 - - 0 - 0.00%
2004-03-24 0 0.081 0.081 0.090 0.081 0.081 70,000 5,670 0.0810 7.118 7.118 7.909 7.118 7.118 797 7.1177 3.85%
2004-03-23 0 0.078 0.078 0.098 - - 74,000 5,550 0.0750 6.854 6.854 8.612 - - 842 6.5904 4.00%
2004-03-22 0 0.075 0.075 0.078 0.075 0.080 132,000 10,270 0.0778 6.590 6.590 6.854 6.590 7.030 1,502 6.8368 -7.41%
2004-03-19 0 0.081 0.081 0.084 - - 0 0 - 7.118 7.118 7.381 - - 0 - 1.25%
2004-03-18 0 0.080 0.076 0.080 - - 0 0 - 7.030 6.678 7.030 - - 0 - -1.23%
2004-03-17 0 0.081 0.081 0.085 0.080 0.080 104,000 8,320 0.0800 7.118 7.118 7.469 7.030 7.030 1,184 7.0298 8.00%
2004-03-16 0 0.075 0.075 0.085 0.075 0.085 194,000 15,018 0.0774 6.590 6.590 7.469 6.590 7.469 2,208 6.8024 -6.25%
2004-03-15 0 0.080 0.080 0.085 - - 0 0 - 7.030 7.030 7.469 - - 0 - 6.67%
2004-03-12 0 0.075 0.075 0.100 0.075 0.075 30,000 2,250 0.0750 6.590 6.590 8.787 6.590 6.590 341 6.5904 0.00%
2004-03-11 0 0.075 0.075 0.100 0.070 0.078 200,000 14,530 0.0727 6.590 6.590 8.787 6.151 6.854 2,276 6.3839 -6.25%
2004-03-10 0 0.080 0.075 0.100 0.070 0.080 310,000 23,516 0.0759 7.030 6.590 8.787 6.151 7.030 3,528 6.6658 0.00%
2004-03-09 0 0.080 0.080 0.085 0.080 0.080 20,000 1,600 0.0800 7.030 7.030 7.469 7.030 7.030 228 7.0298 1.27%
2004-03-08 0 0.079 0.079 0.085 0.078 0.078 4,000 312 0.0780 6.942 6.942 7.469 6.854 6.854 46 6.8541 1.28%
2004-03-05 0 0.078 0.078 0.096 0.078 0.085 382,000 30,534 0.0799 6.854 6.854 8.436 6.854 7.469 4,347 7.0238 -2.50%
2004-03-04 0 0.080 0.080 0.096 - - 0 0 - 7.030 7.030 8.436 - - 0 - 0.00%
2004-03-03 0 0.080 0.080 0.096 0.080 0.080 610,000 48,800 0.0800 7.030 7.030 8.436 7.030 7.030 6,942 7.0298 -11.11%
2004-03-02 0 0.090 0.070 0.090 0.090 0.096 240,000 22,860 0.0953 7.909 6.151 7.909 7.909 8.436 2,731 8.3699 -5.26%
2004-03-01 0 0.095 0.095 0.096 0.095 0.098 36,000 3,442 0.0956 8.348 8.348 8.436 8.348 8.612 410 8.4016 0.00%
2004-02-27 0 0.095 0.090 0.095 0.094 0.095 438,000 41,310 0.0943 8.348 7.909 8.348 8.260 8.348 4,984 8.2877 0.00%
2004-02-26 0 0.095 0.095 0.096 0.095 0.095 160,000 15,210 0.0951 8.348 8.348 8.436 8.348 8.348 1,821 8.3534 -1.04%
2004-02-25 0 0.096 0.095 0.096 0.096 0.096 24,000 2,304 0.0960 8.436 8.348 8.436 8.436 8.436 273 8.4358 0.00%
2004-02-24 0 0.096 0.096 0.097 0.094 0.095 632,000 60,010 0.0950 8.436 8.436 8.524 8.260 8.348 7,192 8.3437 2.13%
2004-02-23 0 0.094 0.094 0.095 - - 616,000 57,904 0.0940 8.260 8.260 8.348 - - 7,010 8.2600 0.00%
2004-02-20 0 0.094 0.094 0.095 0.094 0.094 8,000 752 0.0940 8.260 8.260 8.348 8.260 8.260 91 8.2600 0.00%
2004-02-19 0 0.094 0.092 0.094 0.094 0.095 206,000 19,550 0.0949 8.260 8.084 8.260 8.260 8.348 2,344 8.3394 0.00%
2004-02-18 0 0.094 0.092 0.094 0.091 0.095 456,000 42,114 0.0924 8.260 8.084 8.260 7.996 8.348 5,189 8.1155 4.44%
2004-02-17 0 0.090 0.086 0.095 0.090 0.090 330,000 29,700 0.0900 7.909 7.557 8.348 7.909 7.909 3,755 7.9085 -6.25%
2004-02-16 0 0.096 0.084 0.096 0.087 0.100 1,038,000 100,166 0.0965 8.436 7.381 8.436 7.645 8.787 11,813 8.4796 9.09%
2004-02-13 0 0.088 0.086 0.088 0.088 0.088 246,000 21,648 0.0880 7.733 7.557 7.733 7.733 7.733 2,800 7.7328 4.76%
2004-02-12 0 0.084 0.078 0.084 0.084 0.084 4,000 336 0.0840 7.381 6.854 7.381 7.381 7.381 46 7.3813 7.69%
2004-02-11 0 0.078 0.077 0.085 - - 0 0 - 6.854 6.766 7.469 - - 0 - 0.00%
2004-02-10 0 0.078 0.077 0.084 0.078 0.078 200,000 15,600 0.0780 6.854 6.766 7.381 6.854 6.854 2,276 6.8541 4.00%
2004-02-09 0 0.075 0.075 0.080 0.075 0.075 20,000 1,500 0.0750 6.590 6.590 7.030 6.590 6.590 228 6.5904 0.00%
2004-02-06 0 0.075 0.075 0.080 - - 0 0 - 6.590 6.590 7.030 - - 0 - 4.17%
2004-02-05 0 0.072 0.071 0.084 0.071 0.075 317,500 22,918 0.0722 6.327 6.239 7.381 6.239 6.590 3,613 6.3429 -4.00%
2004-02-04 0 0.075 0.069 0.075 0.070 0.080 1,142,000 81,300 0.0712 6.590 6.063 6.590 6.151 7.030 12,996 6.2557 7.14%
2004-02-03 0 0.070 0.068 0.080 0.070 0.093 2,964,000 217,102 0.0732 6.151 5.975 7.030 6.151 8.172 33,731 6.4363 -26.32%
2004-02-02 0 0.095 0.093 0.095 0.095 0.095 606,000 57,570 0.0950 8.348 8.172 8.348 8.348 8.348 6,896 8.3479 0.00%
2004-01-30 0 0.095 0.094 0.095 0.095 0.095 40,000 3,800 0.0950 8.348 8.260 8.348 8.348 8.348 455 8.3479 0.00%
2004-01-29 0 0.095 0.094 0.095 - - 0 0 - 8.348 8.260 8.348 - - 0 - 0.00%
2004-01-28 0 0.095 0.091 0.095 0.095 0.095 100,000 9,500 0.0950 8.348 7.996 8.348 8.348 8.348 1,138 8.3479 0.00%
2004-01-27 0 0.095 - 0.095 0.095 0.095 100,000 9,500 0.0950 8.348 - 8.348 8.348 8.348 1,138 8.3479 -1.04%
2004-01-26 0 0.096 0.096 0.100 0.096 0.096 142,000 13,632 0.0960 8.436 8.436 8.787 8.436 8.436 1,616 8.4358 0.00%
2004-01-21 0 0.096 0.096 0.100 0.096 0.100 1,438,000 143,008 0.0994 8.436 8.436 8.787 8.436 8.787 16,365 8.7389 -4.00%
2004-01-20 0 0.100 0.095 0.100 0.100 0.100 1,418,000 141,800 0.1000 8.787 8.348 8.787 8.787 8.787 16,137 8.7873 5.26%
2004-01-19 0 0.095 0.095 0.100 - - 0 0 - 8.348 8.348 8.787 - - 0 - 5.56%
2004-01-16 0 0.090 0.090 0.100 0.089 0.090 114,000 10,250 0.0899 7.909 7.909 8.787 7.821 7.909 1,297 7.9008 0.00%
2004-01-15 0 0.090 0.090 0.100 - - 0 0 - 7.909 7.909 8.787 - - 0 - 4.65%
2004-01-14 0 0.086 0.086 0.100 - - 0 0 - 7.557 7.557 8.787 - - 0 - 1.18%
2004-01-13 0 0.085 0.085 0.099 0.085 0.085 300,000 25,500 0.0850 7.469 7.469 8.699 7.469 7.469 3,414 7.4692 0.00%
2004-01-12 0 0.085 0.085 0.100 - - 0 0 - 7.469 7.469 8.787 - - 0 - 0.00%
2004-01-09 0 0.085 0.085 0.100 0.085 0.090 30,000 2,650 0.0883 7.469 7.469 8.787 7.469 7.909 341 7.7621 -5.56%
2004-01-08 0 0.090 0.090 0.096 - - 60,000 5,760 0.0960 7.909 7.909 8.436 - - 683 8.4358 0.00%
2004-01-07 0 0.090 0.085 0.099 0.080 0.090 122,000 10,892 0.0893 7.909 7.469 8.699 7.030 7.909 1,388 7.8451 4.65%
2004-01-06 0 0.086 0.086 0.095 0.085 0.085 50,000 4,250 0.0850 7.557 7.557 8.348 7.469 7.469 569 7.4692 -2.27%
2004-01-05 0 0.088 0.085 0.096 - - 0 0 - 7.733 7.469 8.436 - - 0 - 0.00%
2004-01-02 0 0.088 0.088 0.099 0.088 0.097 430,000 41,174 0.0958 7.733 7.733 8.699 7.733 8.524 4,893 8.4141 -2.22%
2003-12-31 0 0.090 0.098 0.099 - - 2,000 180 0.0900 7.909 8.612 8.699 - - 23 7.9085 0.00%
2003-12-30 0 0.090 0.090 0.099 - - 0 0 - 7.909 7.909 8.699 - - 0 - 0.00%
2003-12-29 0 0.090 0.086 0.100 0.085 0.090 300,000 26,750 0.0892 7.909 7.557 8.787 7.469 7.909 3,414 7.8353 8.43%
2003-12-24 0 0.083 0.083 0.090 - - 0 0 - 7.293 7.293 7.909 - - 0 - 0.00%
2003-12-23 0 0.083 0.082 0.093 - - 0 0 - 7.293 7.206 8.172 - - 0 - 0.00%
2003-12-22 0 0.083 0.083 0.090 - - 0 0 - 7.293 7.293 7.909 - - 0 - 1.22%
2003-12-19 0 0.082 0.082 0.099 - - 0 0 - 7.206 7.206 8.699 - - 0 - 0.00%
2003-12-18 0 0.082 0.082 0.099 0.081 0.081 60,000 4,860 0.0810 7.206 7.206 8.699 7.118 7.118 683 7.1177 1.23%
2003-12-17 0 0.081 0.081 0.099 - - 0 0 - 7.118 7.118 8.699 - - 0 - 0.00%
2003-12-16 0 0.081 0.081 0.099 - - 0 0 - 7.118 7.118 8.699 - - 0 - 1.25%
2003-12-15 0 0.080 0.080 0.094 0.078 0.080 324,000 24,774 0.0765 7.030 7.030 8.260 6.854 7.030 3,687 6.7190 -11.11%
2003-12-12 0 0.090 0.082 0.090 - - 0 0 - 7.909 7.206 7.909 - - 0 - 0.00%
2003-12-11 0 0.090 0.082 0.090 - - 100,000 9,000 0.0900 7.909 7.206 7.909 - - 1,138 7.9085 0.00%
2003-12-10 0 0.090 0.090 0.099 - - 0 0 - 7.909 7.909 8.699 - - 0 - 0.00%
2003-12-09 0 0.090 0.085 0.099 - - 0 0 - 7.909 7.469 8.699 - - 0 - 0.00%
2003-12-08 0 0.090 0.090 0.099 0.090 0.090 124,000 11,160 0.0900 7.909 7.909 8.699 7.909 7.909 1,411 7.9085 7.14%
2003-12-05 0 0.084 0.081 0.084 - - 0 0 - 7.381 7.118 7.381 - - 0 - -6.67%
2003-12-04 0 0.090 0.090 0.098 - - 0 0 - 7.909 7.909 8.612 - - 0 - 12.50%
2003-12-03 0 0.080 0.080 0.100 0.080 0.080 100,000 8,000 0.0800 7.030 7.030 8.787 7.030 7.030 1,138 7.0298 0.00%
2003-12-02 0 0.080 0.080 - 0.080 0.080 8,000 640 0.0800 7.030 7.030 - 7.030 7.030 91 7.0298 0.00%
2003-12-01 0 0.080 0.080 0.099 0.080 0.080 10,000 800 0.0800 7.030 7.030 8.699 7.030 7.030 114 7.0298 0.00%
2003-11-28 0 0.080 0.080 0.099 0.080 0.080 204,000 16,320 0.0800 7.030 7.030 8.699 7.030 7.030 2,322 7.0298 0.00%
2003-11-27 0 0.080 0.080 0.085 - - 0 0 - 7.030 7.030 7.469 - - 0 - 0.00%
2003-11-26 0 0.080 - 0.080 0.098 0.098 2,000 196 0.0980 7.030 - 7.030 8.612 8.612 23 8.6115 -19.19%
2003-11-25 0 0.099 0.075 0.099 0.075 0.099 24,000 1,896 0.0790 8.699 6.590 8.699 6.590 8.699 273 6.9419 32.00%
2003-11-24 0 0.075 0.070 0.075 - - 0 0 - 6.590 6.151 6.590 - - 0 - 0.00%
2003-11-21 0 0.075 0.075 0.090 0.075 0.075 100,000 7,500 0.0750 6.590 6.590 7.909 6.590 6.590 1,138 6.5904 -16.67%
2003-11-20 0 0.090 - 0.090 - - 0 0 - 7.909 - 7.909 - - 0 - 0.00%
2003-11-19 0 0.090 0.090 0.095 - - 0 0 - 7.909 7.909 8.348 - - 0 - 0.00%
2003-11-18 0 0.090 - 0.095 0.089 0.090 10,000 894 0.0894 7.909 - 8.348 7.821 7.909 114 7.8558 0.00%
2003-11-17 0 0.090 - 0.090 0.090 0.090 66,000 5,940 0.0900 7.909 - 7.909 7.909 7.909 751 7.9085 0.00%
2003-11-14 0 0.090 - 0.090 0.090 0.090 232,000 20,880 0.0900 7.909 - 7.909 7.909 7.909 2,640 7.9085 0.00%
2003-11-13 0 0.090 - 0.090 0.090 0.090 10,000 900 0.0900 7.909 - 7.909 7.909 7.909 114 7.9085 0.00%
2003-11-12 0 0.090 0.075 0.090 0.085 0.091 200,000 18,070 0.0904 7.909 6.590 7.909 7.469 7.996 2,276 7.9393 4.65%
2003-11-11 0 0.086 - 0.086 - - 500,000 43,000 0.0860 7.557 - 7.557 - - 5,690 7.5570 0.00%
2003-11-10 0 0.086 0.075 0.090 0.090 0.090 22,000 1,940 0.0882 7.557 6.590 7.909 7.909 7.909 250 7.7488 0.00%
2003-11-07 0 0.086 0.086 0.091 0.086 0.086 34,000 2,924 0.0860 7.557 7.557 7.996 7.557 7.557 387 7.5570 -4.44%
2003-11-06 0 0.090 - 0.091 - - 0 0 - 7.909 - 7.996 - - 0 - 0.00%
2003-11-05 0 0.090 - 0.090 0.090 0.090 2,000 180 0.0900 7.909 - 7.909 7.909 7.909 23 7.9085 0.00%
2003-11-04 0 0.090 0.073 0.090 0.074 0.090 200,000 17,168 0.0858 7.909 6.415 7.909 6.503 7.909 2,276 7.5430 25.00%
2003-11-03 0 0.072 0.065 0.080 - - 0 0 - 6.327 5.712 7.030 - - 0 - 0.00%
2003-10-31 0 0.072 0.072 0.081 - - 0 0 - 6.327 6.327 7.118 - - 0 - 2.86%
2003-10-30 0 0.070 0.070 0.088 0.070 0.071 200,000 14,100 0.0705 6.151 6.151 7.733 6.151 6.239 2,276 6.1950 -12.50%
2003-10-29 0 0.080 0.065 0.080 - - 0 0 - 7.030 5.712 7.030 - - 0 - -9.09%
2003-10-28 0 0.088 0.070 0.088 0.088 0.088 20,000 1,760 0.0880 7.733 6.151 7.733 7.733 7.733 228 7.7328 0.00%
2003-10-27 0 0.088 0.070 0.088 0.080 0.088 300,000 24,640 0.0821 7.733 6.151 7.733 7.030 7.733 3,414 7.2173 10.00%
2003-10-24 0 0.080 0.075 0.085 - - 0 0 - 7.030 6.590 7.469 - - 0 - 0.00%
2003-10-23 0 0.080 0.080 0.085 - - 0 0 - 7.030 7.030 7.469 - - 0 - 0.00%
2003-10-22 0 0.080 0.080 0.085 0.080 0.080 14,000 1,120 0.0800 7.030 7.030 7.469 7.030 7.030 159 7.0298 0.00%
2003-10-21 0 0.080 0.080 0.090 0.080 0.080 68,000 5,440 0.0800 7.030 7.030 7.909 7.030 7.030 774 7.0298 0.00%
2003-10-20 0 0.080 0.080 0.089 - - 6,000 480 0.0800 7.030 7.030 7.821 - - 68 7.0298 0.00%
2003-10-17 0 0.080 0.080 0.090 - - 0 0 - 7.030 7.030 7.909 - - 0 - 0.00%
2003-10-16 0 0.080 0.075 0.090 - - 0 0 - 7.030 6.590 7.909 - - 0 - 0.00%
2003-10-15 0 0.080 0.080 0.088 0.080 0.080 16,000 1,280 0.0800 7.030 7.030 7.733 7.030 7.030 182 7.0298 0.00%
2003-10-14 0 0.080 0.075 0.080 0.080 0.081 246,000 19,706 0.0801 7.030 6.590 7.030 7.030 7.118 2,800 7.0391 -1.23%
2003-10-13 0 0.081 0.073 0.100 - - 0 0 - 7.118 6.415 8.787 - - 0 - 0.00%
2003-10-10 0 0.081 0.081 0.089 - - 0 0 - 7.118 7.118 7.821 - - 0 - 1.25%
2003-10-09 0 0.080 0.080 0.100 - - 0 0 - 7.030 7.030 8.787 - - 0 - 0.00%
2003-10-08 0 0.080 0.080 0.100 0.080 0.080 2,000 160 0.0800 7.030 7.030 8.787 7.030 7.030 23 7.0298 -1.23%
2003-10-07 0 0.081 0.080 0.081 0.081 0.081 10,000 810 0.0810 7.118 7.030 7.118 7.118 7.118 114 7.1177 1.25%
2003-10-06 0 0.080 0.080 0.085 0.080 0.080 1,538,000 130,230 0.0847 7.030 7.030 7.469 7.030 7.030 17,503 7.4406 2.56%
2003-10-03 0 0.078 0.078 0.080 0.078 0.081 1,180,000 93,500 0.0792 6.854 6.854 7.030 6.854 7.118 13,429 6.9628 -4.88%
2003-10-02 0 0.082 0.082 0.100 0.080 0.080 62,000 4,960 0.0800 7.206 7.206 8.787 7.030 7.030 706 7.0298 -8.89%
2003-09-30 0 0.090 0.090 0.100 0.090 0.099 302,000 29,276 0.0969 7.909 7.909 8.787 7.909 8.699 3,437 8.5184 -7.22%
2003-09-29 0 0.097 - 0.097 0.097 0.098 50,000 4,860 0.0972 8.524 - 8.524 8.524 8.612 569 8.5412 7.78%
2003-09-26 0 0.090 - 0.090 0.090 0.099 20,000 1,818 0.0909 7.909 - 7.909 7.909 8.699 228 7.9876 0.00%
2003-09-25 0 0.090 0.090 0.100 - - 0 0 - 7.909 7.909 8.787 - - 0 - 8.43%
2003-09-24 0 0.083 0.083 0.100 0.080 0.082 242,000 19,790 0.0818 7.293 7.293 8.787 7.030 7.206 2,754 7.1859 0.00%
2003-09-23 0 0.083 0.083 0.100 0.082 0.082 110,000 9,020 0.0820 7.293 7.293 8.787 7.206 7.206 1,252 7.2056 1.22%
2003-09-22 0 0.082 0.082 0.100 - - 0 0 - 7.206 7.206 8.787 - - 0 - 0.00%
2003-09-19 0 0.082 0.082 0.100 0.082 0.082 20,000 1,640 0.0820 7.206 7.206 8.787 7.206 7.206 228 7.2056 0.00%
2003-09-18 0 0.082 0.082 0.100 0.082 0.082 50,000 4,100 0.0820 7.206 7.206 8.787 7.206 7.206 569 7.2056 0.00%
2003-09-17 0 0.082 0.082 0.100 - - 0 0 - 7.206 7.206 8.787 - - 0 - 0.00%
2003-09-16 0 0.082 0.082 0.100 - - 0 0 - 7.206 7.206 8.787 - - 0 - 0.00%
2003-09-15 0 0.082 0.081 0.090 - - 0 0 - 7.206 7.118 7.909 - - 0 - 0.00%
2003-09-11 0 0.082 0.082 0.099 0.080 0.080 166,000 13,280 0.0800 7.206 7.206 8.699 7.030 7.030 1,889 7.0298 -8.89%
2003-09-10 0 0.090 0.081 0.098 - - 0 0 - 7.909 7.118 8.612 - - 0 - 0.00%
2003-09-09 0 0.090 0.081 0.099 0.090 0.100 204,000 18,400 0.0902 7.909 7.118 8.699 7.909 8.787 2,322 7.9258 -10.00%
2003-09-08 0 0.100 0.099 0.100 0.100 0.100 230,000 23,000 0.1000 8.787 8.699 8.787 8.787 8.787 2,617 8.7873 1.01%
2003-09-05 0 0.099 0.090 0.099 0.099 0.100 452,000 44,758 0.0990 8.699 7.909 8.699 8.699 8.787 5,144 8.7013 10.00%
2003-09-04 0 0.090 0.070 0.090 0.090 0.090 390,000 35,100 0.0900 7.909 6.151 7.909 7.909 7.909 4,438 7.9085 0.00%
2003-09-03 0 0.090 0.080 0.090 0.079 0.090 758,000 60,520 0.0798 7.909 7.030 7.909 6.942 7.909 8,626 7.0159 12.50%
2003-09-02 0 0.080 0.080 0.090 - - 0 0 - 7.030 7.030 7.909 - - 0 - 0.00%
2003-09-01 0 0.080 0.080 0.090 0.076 0.076 100,000 7,600 0.0760 7.030 7.030 7.909 6.678 6.678 1,138 6.6783 0.00%
2003-08-29 0 0.080 0.075 0.095 - - 0 0 - 7.030 6.590 8.348 - - 0 - 0.00%
2003-08-28 0 0.080 - 0.080 - - 2,000 180 0.0900 7.030 - 7.030 - - 23 7.9085 -11.11%
2003-08-27 0 0.090 - 0.090 - - 0 0 - 7.909 - 7.909 - - 0 - 0.00%
2003-08-26 0 0.090 0.090 0.094 0.090 0.090 198,000 17,820 0.0900 7.909 7.909 8.260 7.909 7.909 2,253 7.9085 -4.26%
2003-08-25 0 0.094 - 0.094 - - 0 0 - 8.260 - 8.260 - - 0 - -1.05%
2003-08-22 0 0.095 - 0.095 - - 0 0 - 8.348 - 8.348 - - 0 - 0.00%
2003-08-21 0 0.095 - 0.095 0.094 0.096 420,000 39,804 0.0948 8.348 - 8.348 8.260 8.436 4,780 8.3278 0.00%
2003-08-20 0 0.095 - 0.095 0.096 0.096 20,000 1,920 0.0960 8.348 - 8.348 8.436 8.436 228 8.4358 -2.06%
2003-08-19 0 0.097 - 0.097 0.098 0.098 50,000 4,900 0.0980 8.524 - 8.524 8.612 8.612 569 8.6115 -1.02%
2003-08-18 0 0.098 - 0.098 0.098 0.098 22,000 2,156 0.0980 8.612 - 8.612 8.612 8.612 250 8.6115 3.16%
2003-08-15 0 0.095 0.085 0.095 0.098 0.098 28,000 2,744 0.0980 8.348 7.469 8.348 8.612 8.612 319 8.6115 5.56%
2003-08-14 0 0.090 0.086 0.095 - - 0 0 - 7.909 7.557 8.348 - - 0 - 0.00%
2003-08-13 0 0.090 - 0.090 0.090 0.090 34,000 3,060 0.0900 7.909 - 7.909 7.909 7.909 387 7.9085 5.88%
2003-08-12 0 0.085 0.080 0.100 0.085 0.085 4,000 340 0.0850 7.469 7.030 8.787 7.469 7.469 46 7.4692 6.25%
2003-08-11 0 0.080 0.080 0.100 0.075 0.079 312,000 24,344 0.0780 7.030 7.030 8.787 6.590 6.942 3,551 6.8563 3.90%
2003-08-08 0 0.077 0.077 0.080 0.077 0.078 170,000 13,162 0.0774 6.766 6.766 7.030 6.766 6.854 1,935 6.8034 -18.95%
2003-08-07 0 0.095 0.095 0.100 - - 0 0 - 8.348 8.348 8.787 - - 0 - 0.00%
2003-08-06 0 0.095 0.090 0.100 0.095 0.100 650,000 64,750 0.0996 8.348 7.909 8.787 8.348 8.787 7,397 8.7535 -5.00%
2003-08-05 0 0.100 0.090 0.100 0.100 0.100 508,000 50,800 0.1000 8.787 7.909 8.787 8.787 8.787 5,781 8.7873 0.00%
2003-08-04 0 0.100 - 0.100 - - 0 0 - 8.787 - 8.787 - - 0 - 0.00%
2003-08-01 0 0.100 0.085 0.100 0.100 0.100 4,130,000 413,000 0.1000 8.787 7.469 8.787 8.787 8.787 47,000 8.7873 0.00%
2003-07-31 0 0.100 0.090 0.100 - - 0 0 - 8.787 7.909 8.787 - - 0 - 0.00%
2003-07-30 0 0.100 0.070 0.100 0.100 0.100 204,000 20,400 0.1000 8.787 6.151 8.787 8.787 8.787 2,322 8.7873 0.00%
2003-07-29 0 0.100 0.099 0.100 0.096 0.100 1,416,000 141,520 0.0999 8.787 8.699 8.787 8.436 8.787 16,114 8.7823 2.04%
2003-07-28 0 0.098 0.096 0.100 0.098 0.100 920,000 91,800 0.0998 8.612 8.436 8.787 8.612 8.787 10,470 8.7682 -2.00%
2003-07-25 0 0.100 0.097 0.100 0.100 0.100 226,000 22,600 0.1000 8.787 8.524 8.787 8.787 8.787 2,572 8.7873 0.00%
2003-07-24 0 0.100 0.095 0.100 0.100 0.100 2,290,000 229,000 0.1000 8.787 8.348 8.787 8.787 8.787 26,060 8.7873 5.26%
2003-07-23 0 0.095 0.095 0.100 0.095 0.100 2,064,000 205,220 0.0994 8.348 8.348 8.787 8.348 8.787 23,489 8.7370 -5.00%
2003-07-22 0 0.100 0.095 0.100 0.100 0.100 1,378,000 137,800 0.1000 8.787 8.348 8.787 8.787 8.787 15,682 8.7873 0.00%
2003-07-21 0 0.100 0.091 0.110 0.100 0.114 530,000 53,420 0.1008 8.787 7.996 9.666 8.787 10.02 6,031 8.8569 -12.28%
2003-07-18 0 0.114 0.100 0.114 0.114 0.114 462,000 52,948 0.1146 10.02 8.787 10.02 10.02 10.02 5,258 10.071 0.00%
2003-07-17 0 0.114 0.070 0.117 0.110 0.118 3,016,000 349,250 0.1158 10.02 6.151 10.28 9.666 10.37 34,322 10.176 1.79%
2003-07-16 0 0.112 0.070 0.120 0.100 0.120 2,274,000 240,380 0.1057 9.842 6.151 10.54 8.787 10.54 25,878 9.2888 1.82%
2003-07-15 0 0.110 0.110 - - - 0 0 - 9.666 9.666 - - - 0 - 0.00%
2003-07-14 0 0.110 0.095 - 0.099 0.110 1,200,000 121,960 0.1016 9.666 8.348 - 8.699 9.666 13,656 8.9308 11.11%
2003-07-11 0 0.099 0.095 0.099 - - 0 0 - 8.699 8.348 8.699 - - 0 - -1.00%
2003-07-10 0 0.100 0.097 0.100 0.095 0.100 1,582,000 157,360 0.0995 8.787 8.524 8.787 8.348 8.787 18,003 8.7406 0.00%
2003-07-09 0 0.100 0.096 0.110 0.099 0.100 2,562,000 255,516 0.0997 8.787 8.436 9.666 8.699 8.787 29,156 8.7638 13.64%
2003-07-08 0 0.088 0.088 0.100 0.080 0.080 440,000 35,200 0.0800 7.733 7.733 8.787 7.030 7.030 5,007 7.0298 10.00%
2003-07-07 0 0.080 0.080 0.086 0.085 0.085 308,000 26,180 0.0850 7.030 7.030 7.557 7.469 7.469 3,505 7.4692 3.90%
2003-07-04 0 0.077 0.077 0.088 0.075 0.077 510,000 39,312 0.0771 6.766 6.766 7.733 6.590 6.766 5,804 6.7734 -3.75%
2003-07-03 0 0.080 0.080 0.085 0.077 0.080 1,144,000 89,444 0.0782 7.030 7.030 7.469 6.766 7.030 13,019 6.8703 0.00%
2003-07-02 0 0.080 0.077 0.080 0.075 0.084 584,000 46,306 0.0793 7.030 6.766 7.030 6.590 7.381 6,646 6.9675 -4.76%
2003-06-30 0 0.084 0.084 0.100 0.070 0.084 650,000 49,306 0.0759 7.381 7.381 8.787 6.151 7.381 7,397 6.6656 21.74%
2003-06-27 0 0.069 0.067 0.069 0.069 0.069 470,000 32,430 0.0690 6.063 5.887 6.063 6.063 6.063 5,349 6.0632 1.47%
2003-06-26 0 0.068 0.068 0.100 0.068 0.068 1,000,000 68,000 0.0680 5.975 5.975 8.787 5.975 5.975 11,380 5.9753 0.00%
2003-06-25 0 0.068 0.068 0.100 0.068 0.070 1,000,000 68,100 0.0681 5.975 5.975 8.787 5.975 6.151 11,380 5.9841 0.00%
2003-06-24 0 0.068 0.068 0.100 0.067 0.069 1,000,000 67,490 0.0675 5.975 5.975 8.787 5.887 6.063 11,380 5.9305 3.03%
2003-06-23 0 0.066 0.066 0.070 - - 0 0 - 5.800 5.800 6.151 - - 0 - 1.54%
2003-06-20 0 0.065 0.065 0.100 0.065 0.065 1,000,000 65,000 0.0650 5.712 5.712 8.787 5.712 5.712 11,380 5.7117 0.00%
2003-06-19 0 0.065 0.061 0.065 0.065 0.065 40,000 2,600 0.0650 5.712 5.360 5.712 5.712 5.712 455 5.7117 0.00%
2003-06-18 0 0.065 0.060 0.065 0.065 0.065 600,000 39,000 0.0650 5.712 5.272 5.712 5.712 5.712 6,828 5.7117 8.33%
2003-06-17 0 0.060 0.060 0.065 - - 0 0 - 5.272 5.272 5.712 - - 0 - 0.00%
2003-06-16 0 0.060 0.059 0.060 0.060 0.060 1,200,000 72,000 0.0600 5.272 5.184 5.272 5.272 5.272 13,656 5.2724 -7.69%
2003-06-13 0 0.065 0.057 0.065 0.060 0.065 308,000 18,920 0.0614 5.712 5.009 5.712 5.272 5.712 3,505 5.3979 0.00%
2003-06-12 0 0.065 0.057 - - - 0 0 - 5.712 5.009 - - - 0 - 0.00%
2003-06-11 0 0.065 0.057 - 0.057 0.065 1,106,000 66,760 0.0604 5.712 5.009 - 5.009 5.712 12,586 5.3041 6.56%
2003-06-10 0 0.061 0.061 - 0.061 0.066 1,002,000 61,922 0.0618 5.360 5.360 - 5.360 5.800 11,403 5.4304 0.00%
2003-06-09 0 0.061 0.060 0.070 0.060 0.062 1,944,000 118,206 0.0608 5.360 5.272 6.151 5.272 5.448 22,123 5.3431 1.67%
2003-06-06 0 0.060 0.055 0.060 0.060 0.070 2,600,000 164,300 0.0632 5.272 4.833 5.272 5.272 6.151 29,588 5.5529 -7.69%
2003-06-05 0 0.065 - 0.083 0.065 0.075 1,680,000 118,180 0.0703 5.712 - 7.293 5.712 6.590 19,119 6.1814 -13.33%
2003-06-03 0 0.075 0.075 0.080 - - 8,000 600 0.0750 6.590 6.590 7.030 - - 91 6.5904 0.00%
2003-06-02 0 0.075 - 0.075 0.075 0.075 12,000 900 0.0750 6.590 - 6.590 6.590 6.590 137 6.5904 -8.54%
2003-05-30 0 0.082 - 0.085 - - 0 0 - 7.206 - 7.469 - - 0 - 0.00%
2003-05-29 0 0.082 - 0.085 0.082 0.082 10,000 820 0.0820 7.206 - 7.469 7.206 7.206 114 7.2056 -2.38%
2003-05-28 0 0.084 0.080 0.084 - - 0 0 - 7.381 7.030 7.381 - - 0 - -1.18%
2003-05-27 0 0.085 0.085 0.090 - - 0 0 - 7.469 7.469 7.909 - - 0 - 6.25%
2003-05-26 0 0.080 - 0.090 - - 0 0 - 7.030 - 7.909 - - 0 - 0.00%
2003-05-23 0 0.080 0.080 0.090 - - 0 0 - 7.030 7.030 7.909 - - 0 - 0.00%
2003-05-22 0 0.080 0.080 0.090 - - 0 0 - 7.030 7.030 7.909 - - 0 - 0.00%
2003-05-21 0 0.080 - 0.090 - - 0 0 - 7.030 - 7.909 - - 0 - 0.00%
2003-05-20 0 0.080 - 0.089 - - 0 0 - 7.030 - 7.821 - - 0 - 0.00%
2003-05-19 0 0.080 - 0.090 - - 0 0 - 7.030 - 7.909 - - 0 - 0.00%
2003-05-16 0 0.080 - 0.090 - - 0 0 - 7.030 - 7.909 - - 0 - 0.00%
2003-05-15 0 0.080 - 0.090 - - 0 0 - 7.030 - 7.909 - - 0 - 0.00%
2003-05-14 0 0.080 0.080 0.090 0.080 0.080 4,000 320 0.0800 7.030 7.030 7.909 7.030 7.030 46 7.0298 0.00%
2003-05-13 0 0.080 - 0.080 - - 0 0 - 7.030 - 7.030 - - 0 - 0.00%
2003-05-12 0 0.080 - 0.080 - - 0 0 - 7.030 - 7.030 - - 0 - 0.00%
2003-05-09 0 0.080 - 0.090 - - 0 0 - 7.030 - 7.909 - - 0 - 0.00%
2003-05-07 0 0.080 - 0.090 - - 0 0 - 7.030 - 7.909 - - 0 - 0.00%
2003-05-06 0 0.080 - 0.090 - - 0 0 - 7.030 - 7.909 - - 0 - 0.00%
2003-05-05 0 0.080 - 0.090 - - 0 0 - 7.030 - 7.909 - - 0 - 0.00%
2003-05-02 0 0.080 - 0.088 - - 0 0 - 7.030 - 7.733 - - 0 - 0.00%
2003-04-30 0 0.080 - 0.090 0.080 0.080 50,000 4,000 0.0800 7.030 - 7.909 7.030 7.030 569 7.0298 -11.11%
2003-04-29 0 0.090 - 0.095 - - 0 0 - 7.909 - 8.348 - - 0 - 0.00%
2003-04-28 0 0.090 - 0.090 0.090 0.090 2,000 180 0.0900 7.909 - 7.909 7.909 7.909 23 7.9085 0.00%
2003-04-25 0 0.090 - 0.100 - - 0 0 - 7.909 - 8.787 - - 0 - 0.00%
2003-04-24 0 0.090 - 0.090 0.095 0.095 2,000 190 0.0950 7.909 - 7.909 8.348 8.348 23 8.3479 -10.00%
2003-04-23 0 0.100 - 0.100 - - 0 0 - 8.787 - 8.787 - - 0 - 0.00%
2003-04-22 0 0.100 - 0.100 - - 0 0 - 8.787 - 8.787 - - 0 - 0.00%
2003-04-17 0 0.100 - 0.100 - - 0 0 - 8.787 - 8.787 - - 0 - 0.00%
2003-04-16 0 0.100 - 0.100 - - 0 0 - 8.787 - 8.787 - - 0 - 0.00%
2003-04-15 0 0.100 - 0.100 - - 0 0 - 8.787 - 8.787 - - 0 - 0.00%
2003-04-14 0 0.100 0.090 0.105 - - 0 0 - 8.787 7.909 9.227 - - 0 - 0.00%
2003-04-11 0 0.100 - 0.106 - - 1,000,000 100,000 0.1000 8.787 - 9.314 - - 11,380 8.7873 0.00%
2003-04-10 0 0.100 - 0.110 - - 800,000 80,000 0.1000 8.787 - 9.666 - - 9,104 8.7873 0.00%
2003-04-09 0 0.100 0.095 0.110 0.100 0.105 208,000 20,840 0.1002 8.787 8.348 9.666 8.787 9.227 2,367 8.8042 5.26%
2003-04-08 0 0.095 0.090 0.105 - - 0 0 - 8.348 7.909 9.227 - - 0 - 0.00%
2003-04-07 0 0.095 - 0.105 - - 0 0 - 8.348 - 9.227 - - 0 - 0.00%
2003-04-04 0 0.095 - 0.095 0.100 0.100 122,000 12,200 0.1000 8.348 - 8.348 8.787 8.787 1,388 8.7873 -5.00%
2003-04-03 0 0.100 0.100 0.105 - - 0 0 - 8.787 8.787 9.227 - - 0 - 0.00%
2003-04-02 0 0.100 - 0.100 - - 0 0 - 8.787 - 8.787 - - 0 - -3.85%
2003-04-01 0 0.104 - 0.104 - - 0 0 - 9.139 - 9.139 - - 0 - -0.95%
2003-03-31 0 0.105 - 0.105 0.105 0.105 8,000 840 0.1050 9.227 - 9.227 9.227 9.227 91 9.2266 0.00%
2003-03-28 0 0.105 0.100 0.105 0.100 0.105 538,000 54,580 0.1014 9.227 8.787 9.227 8.787 9.227 6,123 8.9147 5.00%
2003-03-27 0 0.100 0.100 0.110 0.100 0.100 38,000 3,800 0.1000 8.787 8.787 9.666 8.787 8.787 432 8.7873 -0.99%
2003-03-26 0 0.101 0.100 0.101 0.101 0.102 572,000 57,870 0.1012 8.875 8.787 8.875 8.875 8.963 6,509 8.8902 0.00%
2003-03-25 0 0.101 0.101 0.115 0.101 0.101 80,000 8,080 0.1010 8.875 8.875 10.11 8.875 8.875 910 8.8751 -2.88%
2003-03-24 0 0.104 0.100 0.110 0.104 0.110 350,000 36,700 0.1049 9.139 8.787 9.666 9.139 9.666 3,983 9.2141 0.00%
2003-03-21 0 0.104 0.095 0.104 - - 0 0 - 9.139 8.348 9.139 - - 0 - 0.00%
2003-03-20 0 0.104 0.096 0.120 - - 0 0 - 9.139 8.436 10.54 - - 0 - 0.00%
2003-03-19 0 0.104 0.096 0.180 - - 0 0 - 9.139 8.436 15.82 - - 0 - 0.00%
2003-03-18 0 0.104 0.097 0.112 0.104 0.104 224,000 23,260 0.1038 9.139 8.524 9.842 9.139 9.139 2,549 9.1246 9.47%
2003-03-17 0 0.095 0.095 0.100 0.095 0.095 130,000 12,350 0.0950 8.348 8.348 8.787 8.348 8.348 1,479 8.3479 0.00%
2003-03-14 0 0.095 - 0.095 0.095 0.095 300,000 28,500 0.0950 8.348 - 8.348 8.348 8.348 3,414 8.3479 0.00%
2003-03-13 0 0.095 0.095 - 0.084 0.085 150,000 12,640 0.0843 8.348 8.348 - 7.381 7.469 1,707 7.4047 13.10%
2003-03-12 0 0.084 - - 0.083 0.100 2,946,000 266,506 0.0905 7.381 - - 7.293 8.787 33,526 7.9493 1.20%
2003-03-11 0 0.083 0.083 0.115 0.083 0.083 170,000 14,110 0.0830 7.293 7.293 10.11 7.293 7.293 1,935 7.2934 10.67%
2003-03-10 0 0.075 0.075 - 0.075 0.075 242,000 18,150 0.0750 6.590 6.590 - 6.590 6.590 2,754 6.5904 0.00%
2003-03-07 0 0.075 - 0.085 - - 0 0 - 6.590 - 7.469 - - 0 - 0.00%
2003-03-06 0 0.075 - 0.078 - - 0 0 - 6.590 - 6.854 - - 0 - 0.00%
2003-03-05 0 0.075 0.066 0.075 0.061 0.075 6,000 402 0.0670 6.590 5.800 6.590 5.360 6.590 68 5.8875 15.38%
2003-03-04 0 0.065 - - - - 0 0 - 5.712 - - - - 0 - 0.00%
2003-03-03 0 0.065 - - 0.065 0.065 50,000 3,250 0.0650 5.712 - - 5.712 5.712 569 5.7117 -1.52%
2003-02-28 0 0.066 - - - - 0 0 - 5.800 - - - - 0 - 0.00%
2003-02-27 0 0.066 - - - - 0 0 - 5.800 - - - - 0 - 0.00%
2003-02-26 0 0.066 0.060 0.080 - - 0 0 - 5.800 5.272 7.030 - - 0 - 0.00%
2003-02-25 0 0.066 0.063 - - - 0 0 - 5.800 5.536 - - - 0 - 0.00%
2003-02-24 0 0.066 0.061 - - - 0 0 - 5.800 5.360 - - - 0 - 0.00%
2003-02-21 0 0.066 - 0.071 - - 0 0 - 5.800 - 6.239 - - 0 - 0.00%
2003-02-20 0 0.066 0.065 0.071 - - 0 0 - 5.800 5.712 6.239 - - 0 - 0.00%
2003-02-19 0 0.066 0.066 0.072 0.066 0.072 706,000 50,482 0.0715 5.800 5.800 6.327 5.800 6.327 8,034 6.2833 -8.33%
2003-02-18 0 0.072 0.070 0.072 0.072 0.072 50,000 3,600 0.0720 6.327 6.151 6.327 6.327 6.327 569 6.3268 0.00%
2003-02-17 0 0.072 0.065 0.080 0.072 0.072 150,000 10,800 0.0720 6.327 5.712 7.030 6.327 6.327 1,707 6.3268 -10.00%
2003-02-14 0 0.080 - 0.080 - - 0 0 - 7.030 - 7.030 - - 0 - 0.00%
2003-02-13 0 0.080 - 0.080 - - 0 0 - 7.030 - 7.030 - - 0 - 0.00%
2003-02-12 0 0.080 - 0.080 - - 0 0 - 7.030 - 7.030 - - 0 - 0.00%
2003-02-11 0 0.080 - - - - 0 0 - 7.030 - - - - 0 - 0.00%
2003-02-10 0 0.080 - 0.080 - - 0 0 - 7.030 - 7.030 - - 0 - 0.00%
2003-02-07 0 0.080 - - - - 0 0 - 7.030 - - - - 0 - 0.00%
2003-02-06 0 0.080 - 0.110 - - 0 0 - 7.030 - 9.666 - - 0 - 0.00%
2003-02-05 0 0.080 - 0.105 - - 0 0 - 7.030 - 9.227 - - 0 - 0.00%
2003-02-04 0 0.080 - - - - 0 0 - 7.030 - - - - 0 - 0.00%
2003-01-30 0 0.080 0.050 - - - 0 0 - 7.030 4.394 - - - 0 - 0.00%
2003-01-29 0 0.080 - - - - 0 0 - 7.030 - - - - 0 - 0.00%
2003-01-28 0 0.080 - 0.100 - - 0 0 - 7.030 - 8.787 - - 0 - 0.00%
2003-01-27 0 0.080 0.070 - 0.069 0.080 90,000 6,414 0.0713 7.030 6.151 - 6.063 7.030 1,024 6.2624 0.00%
2003-01-24 0 0.080 - 0.080 0.080 0.080 20,000 1,600 0.0800 7.030 - 7.030 7.030 7.030 228 7.0298 0.00%
2003-01-23 0 0.080 0.070 0.080 0.075 0.080 38,000 2,950 0.0776 7.030 6.151 7.030 6.590 7.030 432 6.8217 2.56%
2003-01-22 0 0.078 0.070 - - - 0 0 - 6.854 6.151 - - - 0 - 0.00%
2003-01-21 0 0.078 - 0.088 - - 0 0 - 6.854 - 7.733 - - 0 - 0.00%
2003-01-20 0 0.078 - 0.078 - - 0 0 - 6.854 - 6.854 - - 0 - 0.00%
2003-01-17 0 0.078 0.069 0.115 - - 0 0 - 6.854 6.063 10.11 - - 0 - 0.00%
2003-01-16 0 0.078 0.078 0.115 - - 0 0 - 6.854 6.854 10.11 - - 0 - 0.00%
2003-01-15 0 0.078 0.065 - 0.065 0.078 568,000 40,200 0.0708 6.854 5.712 - 5.712 6.854 6,464 6.2192 11.43%
2003-01-14 0 0.070 - 0.070 - - 0 0 - 6.151 - 6.151 - - 0 - -10.26%
2003-01-13 0 0.078 - 0.080 - - 0 0 - 6.854 - 7.030 - - 0 - 0.00%
2003-01-10 0 0.078 0.078 - 0.078 0.080 212,000 16,776 0.0791 6.854 6.854 - 6.854 7.030 2,413 6.9535 -2.50%
2003-01-09 0 0.080 - 0.080 - - 6,000 480 0.0800 7.030 - 7.030 - - 68 7.0298 0.00%
2003-01-08 0 0.080 0.072 0.080 - - 14,000 1,120 0.0800 7.030 6.327 7.030 - - 159 7.0298 0.00%
2003-01-07 0 0.080 0.080 0.085 - - 0 0 - 7.030 7.030 7.469 - - 0 - 0.00%
2003-01-06 0 0.080 0.080 - 0.080 0.080 300,000 24,000 0.0800 7.030 7.030 - 7.030 7.030 3,414 7.0298 0.00%
2003-01-03 0 0.080 0.080 - - - 0 0 - 7.030 7.030 - - - 0 - 0.00%
2003-01-02 0 0.080 0.080 - - - 0 0 - 7.030 7.030 - - - 0 - 0.00%
2002-12-31 0 0.080 0.080 - 0.080 0.080 4,000 320 0.0800 7.030 7.030 - 7.030 7.030 46 7.0298 -1.23%
2002-12-30 0 0.081 0.081 - 0.080 0.080 71,000 5,672 0.0799 7.118 7.118 - 7.030 7.030 808 7.0199 1.25%
2002-12-27 0 0.080 0.080 - 0.080 0.080 50,000 4,000 0.0800 7.030 7.030 - 7.030 7.030 569 7.0298 0.00%
2002-12-24 0 0.080 - - 0.080 0.080 100,000 8,000 0.0800 7.030 - - 7.030 7.030 1,138 7.0298 0.00%
2002-12-23 0 0.080 0.072 - - - 0 0 - 7.030 6.327 - - - 0 - 0.00%
2002-12-20 0 0.080 0.080 0.115 0.080 0.080 104,000 8,320 0.0800 7.030 7.030 10.11 7.030 7.030 1,184 7.0298 0.00%
2002-12-19 0 0.080 - 0.080 0.070 0.080 134,000 10,050 0.0750 7.030 - 7.030 6.151 7.030 1,525 6.5904 0.00%
2002-12-18 0 0.080 0.079 0.080 0.080 0.080 106,000 8,498 0.0802 7.030 6.942 7.030 7.030 7.030 1,206 7.0447 -5.88%
2002-12-17 0 0.085 0.084 0.085 0.085 0.085 6,000 510 0.0850 7.469 7.381 7.469 7.469 7.469 68 7.4692 -1.16%
2002-12-16 0 0.086 0.084 0.087 - - 2,000 174 0.0870 7.557 7.381 7.645 - - 23 7.6449 0.00%
2002-12-13 0 0.086 0.086 0.087 0.086 0.086 58,000 4,988 0.0860 7.557 7.557 7.645 7.557 7.557 660 7.5570 -1.15%
2002-12-12 0 0.087 0.085 0.087 - - 0 0 - 7.645 7.469 7.645 - - 0 - 0.00%
2002-12-11 0 0.087 0.085 0.210 0.087 0.087 2,000 174 0.0870 7.645 7.469 18.45 7.645 7.645 23 7.6449 0.00%
2002-12-10 0 0.087 0.085 0.087 0.087 0.087 2,000 174 0.0870 7.645 7.469 7.645 7.645 7.645 23 7.6449 1.16%
2002-12-09 0 0.086 0.082 0.087 - - 0 0 - 7.557 7.206 7.645 - - 0 - 0.00%
2002-12-06 0 0.086 0.085 0.115 - - 0 0 - 7.557 7.469 10.11 - - 0 - 0.00%
2002-12-05 0 0.086 0.080 0.086 0.081 0.086 900,000 73,560 0.0817 7.557 7.030 7.557 7.118 7.557 10,242 7.1821 0.00%
2002-12-04 0 0.086 0.081 0.086 0.086 0.086 2,000 172 0.0860 7.557 7.118 7.557 7.557 7.557 23 7.5570 0.00%
2002-12-03 0 0.086 0.086 - - - 0 0 - 7.557 7.557 - - - 0 - 7.50%
2002-12-02 0 0.080 0.080 - - - 0 0 - 7.030 7.030 - - - 0 - 6.67%
2002-11-29 0 0.075 0.070 0.120 0.075 0.120 486,000 40,190 0.0827 6.590 6.151 10.54 6.590 10.54 5,531 7.2667 5.63%
2002-11-28 0 0.071 0.071 0.084 0.071 0.080 308,000 24,230 0.0787 6.239 6.239 7.381 6.239 7.030 3,505 6.9128 -21.11%
2002-11-27 0 0.090 0.089 0.090 0.090 0.090 10,000 900 0.0900 7.909 7.821 7.909 7.909 7.909 114 7.9085 -6.25%
2002-11-26 0 0.096 - 0.096 0.096 0.096 6,000 576 0.0960 8.436 - 8.436 8.436 8.436 68 8.4358 0.00%
2002-11-25 0 0.096 0.096 0.210 0.096 0.096 10,000 960 0.0960 8.436 8.436 18.45 8.436 8.436 114 8.4358 0.00%
2002-11-22 0 0.096 0.096 0.100 - - 0 0 - 8.436 8.436 8.787 - - 0 - 0.00%
2002-11-21 0 0.096 0.096 0.145 - - 0 0 - 8.436 8.436 12.74 - - 0 - 0.00%
2002-11-20 0 0.096 - 0.210 0.096 0.098 40,000 3,860 0.0965 8.436 - 18.45 8.436 8.612 455 8.4797 0.00%
2002-11-19 0 0.096 0.096 - - - 0 0 - 8.436 8.436 - - - 0 - 0.00%
2002-11-18 0 0.096 0.091 0.096 0.096 0.105 30,000 3,060 0.1020 8.436 7.996 8.436 8.436 9.227 341 8.9630 -4.00%
2002-11-15 0 0.100 0.100 0.105 - - 0 0 - 8.787 8.787 9.227 - - 0 - 2.04%
2002-11-14 0 0.098 0.098 0.105 - - 0 0 - 8.612 8.612 9.227 - - 0 - 6.52%
2002-11-13 0 0.092 0.092 0.110 0.092 0.092 40,000 3,680 0.0920 8.084 8.084 9.666 8.084 8.084 455 8.0843 -6.12%
2002-11-12 0 0.098 - 0.098 0.100 0.102 70,000 7,070 0.1010 8.612 - 8.612 8.787 8.963 797 8.8751 -3.92%
2002-11-11 0 0.102 0.102 0.109 0.102 0.109 40,000 4,228 0.1057 8.963 8.963 9.578 8.963 9.578 455 9.2881 -6.42%
2002-11-08 0 0.109 0.106 0.109 0.109 0.109 10,000 1,090 0.1090 9.578 9.314 9.578 9.578 9.578 114 9.5781 -6.03%
2002-11-07 0 0.116 0.110 0.118 0.111 0.125 136,000 15,394 0.1132 10.19 9.666 10.37 9.754 10.98 1,548 9.9464 -2.52%
2002-11-06 0 0.119 0.119 0.125 - - 0 0 - 10.46 10.46 10.98 - - 0 - 5.31%
2002-11-05 0 0.113 0.113 0.119 0.113 0.115 410,000 46,930 0.1145 9.930 9.930 10.46 9.930 10.11 4,666 10.058 7.62%
2002-11-04 0 0.105 0.105 0.118 0.100 0.110 130,000 13,408 0.1031 9.227 9.227 10.37 8.787 9.666 1,479 9.0630 -4.55%
2002-11-01 0 0.110 0.110 0.115 0.110 0.115 110,000 12,600 0.1145 9.666 9.666 10.11 9.666 10.11 1,252 10.065 -4.35%
2002-10-31 0 0.115 0.115 0.130 0.100 0.100 6,000 600 0.1000 10.11 10.11 11.42 8.787 8.787 68 8.7873 13.86%
2002-10-30 0 0.101 0.100 0.101 - - 2,000 210 0.1050 8.875 8.787 8.875 - - 23 9.2266 -3.81%
2002-10-29 0 0.105 0.100 0.105 0.105 0.105 4,000 420 0.1050 9.227 8.787 9.227 9.227 9.227 46 9.2266 0.00%
2002-10-28 0 0.105 - 0.110 0.105 0.105 40,000 4,200 0.1050 9.227 - 9.666 9.227 9.227 455 9.2266 -4.55%
2002-10-25 0 0.110 - 0.110 0.110 0.115 362,000 40,190 0.1110 9.666 - 9.666 9.666 10.11 4,120 9.7558 -4.35%
2002-10-24 0 0.115 0.110 0.115 0.115 0.115 210,000 24,176 0.1151 10.11 9.666 10.11 10.11 10.11 2,390 10.116 -3.36%
2002-10-23 0 0.119 0.110 0.119 0.115 0.119 102,000 11,786 0.1155 10.46 9.666 10.46 10.11 10.46 1,161 10.154 0.85%
2002-10-22 0 0.118 0.115 0.118 0.110 0.118 130,000 14,428 0.1110 10.37 10.11 10.37 9.666 10.37 1,479 9.7525 7.27%
2002-10-21 0 0.110 - 0.110 0.118 0.120 238,000 28,088 0.1180 9.666 - 9.666 10.37 10.54 2,708 10.370 -6.78%
2002-10-18 0 0.118 0.115 0.131 0.118 0.120 206,000 24,312 0.1180 10.37 10.11 11.51 10.37 10.54 2,344 10.371 0.00%
2002-10-17 0 0.118 0.118 0.200 0.107 0.118 208,000 22,642 0.1089 10.37 10.37 17.57 9.402 10.37 2,367 9.5654 10.28%
2002-10-16 0 0.107 0.107 0.113 - - 0 0 - 9.402 9.402 9.930 - - 0 - 1.90%
2002-10-15 0 0.105 0.105 0.170 0.101 0.105 242,000 24,966 0.1032 9.227 9.227 14.94 8.875 9.227 2,754 9.0654 1.94%
2002-10-11 0 0.103 0.103 - 0.100 0.105 60,000 6,280 0.1047 9.051 9.051 - 8.787 9.227 683 9.1973 3.00%
2002-10-10 0 0.100 0.100 0.130 - - 0 0 - 8.787 8.787 11.42 - - 0 - 0.00%
2002-10-09 0 0.100 0.100 0.160 0.100 0.100 24,000 2,400 0.1000 8.787 8.787 14.06 8.787 8.787 273 8.7873 2.04%
2002-10-08 0 0.098 0.097 0.099 0.098 0.100 1,632,000 162,500 0.0996 8.612 8.524 8.699 8.612 8.787 18,572 8.7496 -2.00%
2002-10-07 0 0.100 0.098 0.100 0.100 0.101 328,000 32,804 0.1000 8.787 8.612 8.787 8.787 8.875 3,733 8.7883 0.00%
2002-10-04 0 0.100 0.098 0.100 0.098 0.106 370,000 37,288 0.1008 8.787 8.612 8.787 8.612 9.314 4,211 8.8557 0.00%
2002-10-03 0 0.100 0.098 0.100 0.100 0.106 646,000 66,418 0.1028 8.787 8.612 8.787 8.787 9.314 7,352 9.0346 -21.26%
2002-10-02 0 0.127 0.108 0.127 0.122 0.130 274,000 34,820 0.1271 11.16 9.490 11.16 10.72 11.42 3,118 11.167 -2.31%
2002-09-30 0 0.130 - 0.130 0.127 0.150 440,000 58,466 0.1329 11.42 - 11.42 11.16 13.18 5,007 11.676 -13.33%
2002-09-27 0 0.150 0.142 0.152 0.150 0.150 100,000 15,000 0.1500 13.18 12.48 13.36 13.18 13.18 1,138 13.181 0.00%
2002-09-26 0 0.150 0.150 0.154 0.142 0.160 476,000 71,968 0.1512 13.18 13.18 13.53 12.48 14.06 5,417 13.286 -3.23%
2002-09-25 0 0.155 - 0.160 0.155 0.155 234,000 36,500 0.1560 13.62 - 14.06 13.62 13.62 2,663 13.707 -3.12%
2002-09-24 0 0.160 - 0.160 0.165 0.165 44,000 7,280 0.1655 14.06 - 14.06 14.50 14.50 501 14.539 -8.57%
2002-09-23 0 0.175 - 0.185 0.170 0.179 266,000 45,618 0.1715 15.38 - 16.26 14.94 15.73 3,027 15.070 -1.13%
2002-09-20 0 0.177 - 0.177 0.179 0.200 166,000 32,132 0.1936 15.55 - 15.55 15.73 17.57 1,889 17.009 -11.06%
2002-09-19 0 0.199 - 0.200 0.199 0.208 538,000 107,612 0.2000 17.49 - 17.57 17.49 18.28 6,123 17.576 -4.33%
2002-09-18 0 0.208 0.208 0.209 0.198 0.211 824,000 170,750 0.2072 18.28 18.28 18.37 17.40 18.54 9,377 18.209 -0.95%
2002-09-17 0 0.210 0.200 0.210 0.200 0.210 1,506,000 311,562 0.2069 18.45 17.57 18.45 17.57 18.45 17,138 18.179 5.00%
2002-09-16 0 0.200 0.198 0.200 0.195 0.207 1,200,000 239,986 0.2000 17.57 17.40 17.57 17.14 18.19 13,656 17.573 2.04%
2002-09-13 0 0.196 0.195 0.196 0.188 0.199 1,580,000 301,810 0.1910 17.22 17.14 17.22 16.52 17.49 17,981 16.785 4.26%
2002-09-12 0 0.188 0.177 0.188 0.170 0.190 1,444,000 258,030 0.1787 16.52 15.55 16.52 14.94 16.70 16,433 15.702 12.57%
2002-09-11 0 0.167 0.167 0.168 0.165 0.167 376,000 62,340 0.1658 14.67 14.67 14.76 14.50 14.67 4,279 14.569 4.37%
2002-09-10 0 0.160 0.160 0.164 0.158 0.160 700,000 111,800 0.1597 14.06 14.06 14.41 13.88 14.06 7,966 14.035 4.58%
2002-09-09 0 0.153 0.153 0.159 0.151 0.160 1,516,000 233,668 0.1541 13.44 13.44 13.97 13.27 14.06 17,252 13.544 2.00%
2002-09-06 0 0.150 0.150 0.151 0.141 0.148 1,630,000 233,300 0.1431 13.18 13.18 13.27 12.39 13.01 18,550 12.577 6.38%
2002-09-05 0 0.141 0.141 0.145 0.141 0.148 518,000 74,526 0.1439 12.39 12.39 12.74 12.39 13.01 5,895 12.642 2.17%
2002-09-04 0 0.138 0.138 0.142 0.133 0.138 1,500,000 204,800 0.1365 12.13 12.13 12.48 11.69 12.13 17,070 11.998 3.76%
2002-09-03 0 0.133 0.133 0.139 0.133 0.138 1,890,000 255,030 0.1349 11.69 11.69 12.21 11.69 12.13 21,508 11.857 -2.92%
2002-09-02 0 0.137 0.137 0.139 0.135 0.139 762,000 104,618 0.1373 12.04 12.04 12.21 11.86 12.21 8,672 12.064 0.00%
2002-08-30 0 0.137 0.137 0.138 0.130 0.137 2,328,000 315,616 0.1356 12.04 12.04 12.13 11.42 12.04 26,493 11.913 5.38%
2002-08-29 0 0.130 0.130 0.135 0.125 0.131 2,290,000 296,600 0.1295 11.42 11.42 11.86 10.98 11.51 26,060 11.381 4.00%
2002-08-28 0 0.125 0.125 0.130 0.125 0.140 990,000 129,008 0.1303 10.98 10.98 11.42 10.98 12.30 11,266 11.451 12.61%
2002-08-27 0 0.111 0.111 0.120 0.110 0.128 730,000 87,900 0.1204 9.754 9.754 10.54 9.666 11.25 8,307 10.581 -7.50%
2002-08-26 0 0.120 0.120 0.131 0.116 0.128 630,000 80,248 0.1274 10.54 10.54 11.51 10.19 11.25 7,169 11.193 9.09%
2002-08-23 0 0.110 0.110 0.120 0.104 0.131 2,230,000 287,190 0.1288 9.666 9.666 10.54 9.139 11.51 25,378 11.317 -13.39%
2002-08-22 0 0.127 0.124 0.129 0.119 0.129 1,460,000 183,376 0.1256 11.16 10.90 11.34 10.46 11.34 16,615 11.037 8.55%
2002-08-21 0 0.117 0.117 0.119 0.101 0.120 2,142,000 240,928 0.1125 10.28 10.28 10.46 8.875 10.54 24,376 9.8837 17.00%
2002-08-20 0 0.100 0.091 0.100 0.085 0.100 2,066,000 189,540 0.0917 8.787 7.996 8.787 7.469 8.787 23,511 8.0617 25.00%
2002-08-19 0 0.080 0.080 - 0.079 0.080 540,000 43,160 0.0799 7.030 7.030 - 6.942 7.030 6,145 7.0233 1.27%
2002-08-16 0 0.079 0.079 0.080 0.078 0.079 174,000 13,726 0.0789 6.942 6.942 7.030 6.854 6.942 1,980 6.9318 0.00%
2002-08-15 0 0.079 0.078 0.079 0.078 0.079 16,000 1,258 0.0786 6.942 6.854 6.942 6.854 6.942 182 6.9090 1.28%
2002-08-14 0 0.078 0.073 0.078 0.078 0.079 108,000 8,520 0.0789 6.854 6.415 6.854 6.854 6.942 1,229 6.9322 -1.27%
2002-08-13 0 0.079 0.072 0.079 0.072 0.085 90,000 6,916 0.0768 6.942 6.327 6.942 6.327 7.469 1,024 6.7525 0.00%
2002-08-12 0 0.079 0.070 0.079 0.071 0.079 542,000 39,216 0.0724 6.942 6.151 6.942 6.239 6.942 6,168 6.3580 14.49%
2002-08-09 0 0.069 0.069 0.070 0.069 0.070 52,000 3,610 0.0694 6.063 6.063 6.151 6.063 6.151 592 6.1004 -1.43%
2002-08-08 0 0.070 0.065 0.070 0.070 0.071 570,000 39,902 0.0700 6.151 5.712 6.151 6.151 6.239 6,487 6.1514 0.00%
2002-08-07 0 0.070 0.060 0.075 - - 0 0 - 6.151 5.272 6.590 - - 0 - 0.00%
2002-08-06 0 0.070 0.065 0.070 - - 0 0 - 6.151 5.712 6.151 - - 0 - 0.00%
2002-08-05 0 0.070 0.065 0.070 0.070 0.070 86,000 6,020 0.0700 6.151 5.712 6.151 6.151 6.151 979 6.1511 7.69%
2002-08-02 0 0.065 0.065 0.080 0.065 0.078 248,000 17,080 0.0689 5.712 5.712 7.030 5.712 6.854 2,822 6.0519 -18.75%
2002-08-01 0 0.080 - 0.080 0.075 0.081 602,000 46,922 0.0779 7.030 - 7.030 6.590 7.118 6,851 6.8491 0.00%
2002-07-31 0 0.080 0.078 0.084 0.080 0.085 36,000 3,010 0.0836 7.030 6.854 7.381 7.030 7.469 410 7.3471 -5.88%
2002-07-30 0 0.085 0.073 0.085 0.080 0.085 3,230,000 274,120 0.0849 7.469 6.415 7.469 7.030 7.469 36,758 7.4575 0.00%
2002-07-29 0 0.085 0.080 0.085 0.077 0.085 136,000 11,066 0.0814 7.469 7.030 7.469 6.766 7.469 1,548 7.1500 13.33%
2002-07-26 0 0.075 0.075 0.083 0.075 0.088 428,000 34,880 0.0815 6.590 6.590 7.293 6.590 7.733 4,871 7.1612 -14.77%
2002-07-25 0 0.088 0.081 0.088 0.088 0.090 100,000 8,860 0.0886 7.733 7.118 7.733 7.733 7.909 1,138 7.7855 0.00%
2002-07-24 0 0.088 0.088 0.096 0.081 0.081 50,000 4,050 0.0810 7.733 7.733 8.436 7.118 7.118 569 7.1177 0.00%
2002-07-23 0 0.088 0.088 0.100 0.085 0.091 120,000 10,472 0.0873 7.733 7.733 8.787 7.469 7.996 1,366 7.6683 -3.30%
2002-07-22 0 0.091 0.091 0.100 0.091 0.091 400,000 36,400 0.0910 7.996 7.996 8.787 7.996 7.996 4,552 7.9964 0.00%
2002-07-19 0 0.091 0.091 0.100 - - 0 0 - 7.996 7.996 8.787 - - 0 - 0.00%
2002-07-18 0 0.091 0.091 0.190 0.091 0.093 150,000 13,678 0.0912 7.996 7.996 16.70 7.996 8.172 1,707 8.0128 -2.15%
2002-07-17 0 0.093 0.093 0.099 0.093 0.099 172,000 16,992 0.0988 8.172 8.172 8.699 8.172 8.699 1,957 8.6810 -6.06%
2002-07-16 0 0.099 0.092 0.100 - - 0 0 - 8.699 8.084 8.787 - - 0 - 0.00%
2002-07-15 0 0.099 0.090 0.099 0.100 0.107 566,000 58,112 0.1027 8.699 7.909 8.699 8.787 9.402 6,441 9.0220 -3.88%
2002-07-12 0 0.103 0.103 0.130 0.088 0.097 1,316,000 120,844 0.0918 9.051 9.051 11.42 7.733 8.524 14,976 8.0691 4.04%
2002-07-11 0 0.099 0.094 0.100 0.099 0.101 970,000 96,880 0.0999 8.699 8.260 8.787 8.699 8.875 11,039 8.7764 -1.98%
2002-07-10 0 0.101 0.101 0.130 0.101 0.101 586,000 60,686 0.1036 8.875 8.875 11.42 8.875 8.875 6,669 9.1001 -2.88%
2002-07-09 0 0.104 0.104 0.130 0.104 0.104 100,000 10,400 0.1040 9.139 9.139 11.42 9.139 9.139 1,138 9.1387 0.00%
2002-07-08 0 0.104 0.104 0.190 0.104 0.107 156,000 16,584 0.1063 9.139 9.139 16.70 9.139 9.402 1,775 9.3415 -2.80%
2002-07-05 0 0.107 0.107 0.190 0.106 0.111 1,324,000 143,328 0.1083 9.402 9.402 16.70 9.314 9.754 15,067 9.5125 7.00%
2002-07-04 0 0.100 - 0.100 0.110 0.111 112,000 12,420 0.1109 8.787 - 8.787 9.666 9.754 1,275 9.7444 -10.71%
2002-07-03 0 0.112 0.110 0.117 - - 0 0 - 9.842 9.666 10.28 - - 0 - 0.00%
2002-07-02 0 0.112 0.104 0.112 0.112 0.112 90,000 10,080 0.1120 9.842 9.139 9.842 9.842 9.842 1,024 9.8417 7.69%
2002-06-28 0 0.104 - 0.104 0.112 0.128 20,000 2,398 0.1199 9.139 - 9.139 9.842 11.25 228 10.536 -18.75%
2002-06-27 0 0.128 - 0.128 - - 0 0 - 11.25 - 11.25 - - 0 - 0.00%
2002-06-26 0 0.128 - 0.130 0.128 0.128 2,000 256 0.1280 11.25 - 11.42 11.25 11.25 23 11.248 -5.19%
2002-06-25 0 0.135 0.128 0.135 - - 0 0 - 11.86 11.25 11.86 - - 0 - 0.00%
2002-06-24 0 0.135 0.128 0.135 0.131 0.135 4,000 532 0.1330 11.86 11.25 11.86 11.51 11.86 46 11.687 3.05%
2002-06-21 0 0.131 0.120 0.131 0.128 0.131 566,000 72,496 0.1281 11.51 10.54 11.51 11.25 11.51 6,441 11.255 2.34%
2002-06-20 0 0.128 0.128 0.135 0.110 0.128 392,000 48,656 0.1241 11.25 11.25 11.86 9.666 11.25 4,461 10.907 9.40%
2002-06-19 0 0.117 - 0.117 0.117 0.117 10,000 1,170 0.1170 10.28 - 10.28 10.28 10.28 114 10.281 -0.85%
2002-06-18 0 0.118 0.117 0.122 - - 0 0 - 10.37 10.28 10.72 - - 0 - 0.00%
2002-06-17 0 0.118 0.117 0.170 - - 0 0 - 10.37 10.28 14.94 - - 0 - 0.00%
2002-06-14 0 0.118 0.117 0.170 0.118 0.118 560,000 66,080 0.1180 10.37 10.28 14.94 10.37 10.37 6,373 10.369 1.72%
2002-06-13 0 0.116 0.116 0.120 - - 0 0 - 10.19 10.19 10.54 - - 0 - 0.00%
2002-06-12 0 0.116 0.116 0.124 - - 0 0 - 10.19 10.19 10.90 - - 0 - 0.00%
2002-06-11 0 0.116 0.115 0.120 0.116 0.118 240,000 28,260 0.1178 10.19 10.11 10.54 10.19 10.37 2,731 10.347 -1.69%
2002-06-10 0 0.118 0.118 0.122 0.114 0.114 10,000 1,140 0.1140 10.37 10.37 10.72 10.02 10.02 114 10.017 4.42%
2002-06-07 0 0.113 0.113 0.125 0.113 0.114 300,000 33,950 0.1132 9.930 9.930 10.98 9.930 10.02 3,414 9.9442 -4.24%
2002-06-06 0 0.118 0.113 0.150 - - 0 0 - 10.37 9.930 13.18 - - 0 - 0.00%
2002-06-05 0 0.118 0.118 0.128 0.118 0.118 6,000 708 0.1180 10.37 10.37 11.25 10.37 10.37 68 10.369 -4.84%
2002-06-04 0 0.124 0.118 0.128 - - 0 0 - 10.90 10.37 11.25 - - 0 - 0.00%
2002-06-03 0 0.124 0.111 0.124 0.112 0.124 412,000 46,616 0.1131 10.90 9.754 10.90 9.842 10.90 4,689 9.9424 3.33%
2002-05-31 0 0.120 0.113 0.130 0.120 0.120 100,000 12,000 0.1200 10.54 9.930 11.42 10.54 10.54 1,138 10.545 0.00%
2002-05-30 0 0.120 0.113 0.122 0.120 0.122 200,000 24,336 0.1217 10.54 9.930 10.72 10.54 10.72 2,276 10.692 0.00%
2002-05-29 0 0.120 0.120 0.126 0.120 0.125 700,000 85,304 0.1219 10.54 10.54 11.07 10.54 10.98 7,966 10.708 -1.64%
2002-05-28 0 0.122 0.120 0.122 0.122 0.122 200,000 24,400 0.1220 10.72 10.54 10.72 10.72 10.72 2,276 10.720 1.67%
2002-05-27 0 0.120 0.120 0.130 - - 0 0 - 10.54 10.54 11.42 - - 0 - 0.00%
2002-05-24 0 0.120 0.120 0.130 0.120 0.120 80,000 9,600 0.1200 10.54 10.54 11.42 10.54 10.54 910 10.545 0.00%
2002-05-23 0 0.120 0.120 0.133 - - 0 0 - 10.54 10.54 11.69 - - 0 - 0.00%
2002-05-22 0 0.120 0.128 0.130 0.120 0.120 587,000 70,433 0.1200 10.54 11.25 11.42 10.54 10.54 6,680 10.544 0.00%
2002-05-21 0 0.120 0.119 0.120 0.120 0.120 1,120,000 134,400 0.1200 10.54 10.46 10.54 10.54 10.54 12,746 10.545 -4.76%
2002-05-17 0 0.126 0.126 0.130 0.125 0.125 50,000 6,250 0.1250 11.07 11.07 11.42 10.98 10.98 569 10.984 -3.08%
2002-05-16 0 0.130 0.120 0.148 0.120 0.135 378,000 49,300 0.1304 11.42 10.54 13.01 10.54 11.86 4,302 11.461 8.33%
2002-05-15 0 0.120 0.120 0.130 0.120 0.120 1,810,000 217,200 0.1200 10.54 10.54 11.42 10.54 10.54 20,598 10.545 -11.76%
2002-05-14 0 0.136 0.123 0.136 0.135 0.138 272,000 37,168 0.1366 11.95 10.81 11.95 11.86 12.13 3,095 12.008 16.24%
2002-05-13 0 0.117 0.117 0.135 0.117 0.118 20,000 2,350 0.1175 10.28 10.28 11.86 10.28 10.37 228 10.325 0.00%
2002-05-10 0 0.117 0.115 0.125 0.117 0.130 620,000 75,850 0.1223 10.28 10.11 10.98 10.28 11.42 7,056 10.750 0.00%
2002-05-09 0 0.117 0.117 0.139 0.117 0.135 580,000 73,060 0.1260 10.28 10.28 12.21 10.28 11.86 6,600 11.069 -14.60%
2002-05-08 0 0.137 - 0.137 - - 0 0 - 12.04 - 12.04 - - 0 - -1.44%
2002-05-07 0 0.139 - 0.139 0.141 0.141 110,000 15,510 0.1410 12.21 - 12.21 12.39 12.39 1,252 12.390 3.73%
2002-05-06 0 0.134 - 0.142 - - 0 0 - 11.77 - 12.48 - - 0 - 0.00%
2002-05-03 0 0.134 - 0.135 - - 0 0 - 11.77 - 11.86 - - 0 - 0.00%
2002-05-02 0 0.134 - 0.142 0.134 0.134 350,000 46,900 0.1340 11.77 - 12.48 11.77 11.77 3,983 11.775 8.06%
2002-04-30 0 0.124 0.119 0.124 0.124 0.130 586,000 72,920 0.1244 10.90 10.46 10.90 10.90 11.42 6,669 10.935 -4.62%
2002-04-29 0 0.130 0.121 0.136 - - 0 0 - 11.42 10.63 11.95 - - 0 - 0.00%
2002-04-26 0 0.130 0.125 0.135 - - 0 0 - 11.42 10.98 11.86 - - 0 - 0.00%
2002-04-25 0 0.130 0.122 0.135 0.125 0.135 370,000 47,490 0.1284 11.42 10.72 11.86 10.98 11.86 4,211 11.279 -3.70%
2002-04-24 0 0.135 - 0.135 0.135 0.135 36,000 4,860 0.1350 11.86 - 11.86 11.86 11.86 410 11.863 -2.88%
2002-04-23 0 0.139 0.139 0.140 - - 0 0 - 12.21 12.21 12.30 - - 0 - 2.96%
2002-04-22 0 0.135 0.135 0.136 - - 0 0 - 11.86 11.86 11.95 - - 0 - 2.27%
2002-04-19 0 0.132 0.121 0.135 0.125 0.132 1,084,000 138,750 0.1280 11.60 10.63 11.86 10.98 11.60 12,336 11.248 0.00%
2002-04-18 0 0.132 0.128 0.135 - - 0 0 - 11.60 11.25 11.86 - - 0 - 0.00%
2002-04-17 0 0.132 0.136 0.159 0.130 0.136 1,550,000 209,522 0.1352 11.60 11.95 13.97 11.42 11.95 17,639 11.878 -4.35%
2002-04-16 0 0.138 0.135 0.148 0.138 0.150 176,000 25,640 0.1457 12.13 11.86 13.01 12.13 13.18 2,003 12.801 -8.00%
2002-04-15 0 0.150 - 0.150 0.150 0.150 160,000 24,000 0.1500 13.18 - 13.18 13.18 13.18 1,821 13.181 -5.06%
2002-04-12 0 0.158 - 0.158 0.150 0.158 82,000 12,460 0.1520 13.88 - 13.88 13.18 13.88 933 13.352 5.33%
2002-04-11 0 0.150 0.135 0.150 0.130 0.160 254,000 38,116 0.1501 13.18 11.86 13.18 11.42 14.06 2,891 13.186 0.00%
2002-04-10 0 0.150 0.130 0.150 0.150 0.150 48,000 7,200 0.1500 13.18 11.42 13.18 13.18 13.18 546 13.181 0.00%
2002-04-09 0 0.150 0.138 0.150 0.154 0.154 102,000 15,708 0.1540 13.18 12.13 13.18 13.53 13.53 1,161 13.532 -2.60%
2002-04-08 0 0.154 0.138 0.162 0.146 0.154 390,000 58,430 0.1498 13.53 12.13 14.24 12.83 13.53 4,438 13.165 11.59%
2002-04-04 0 0.138 0.138 0.162 0.138 0.150 780,000 112,480 0.1442 12.13 12.13 14.24 12.13 13.18 8,876 12.672 -10.39%
2002-04-03 0 0.154 0.146 0.158 0.154 0.154 10,000 1,540 0.1540 13.53 12.83 13.88 13.53 13.53 114 13.532 0.00%
2002-04-02 0 0.154 - 0.154 0.157 0.162 20,000 3,162 0.1581 13.53 - 13.53 13.80 14.24 228 13.893 -2.53%
2002-03-28 0 0.158 0.131 0.158 - - 0 0 - 13.88 11.51 13.88 - - 0 - -0.63%
2002-03-27 0 0.159 0.145 0.159 - - 0 0 - 13.97 12.74 13.97 - - 0 - -1.85%
2002-03-26 0 0.162 0.145 0.162 0.150 0.162 1,232,000 189,224 0.1536 14.24 12.74 14.24 13.18 14.24 14,020 13.496 5.19%
2002-03-25 0 0.154 0.130 0.154 0.150 0.154 120,000 18,360 0.1530 13.53 11.42 13.53 13.18 13.53 1,366 13.445 2.67%
2002-03-22 0 0.150 0.140 0.152 0.145 0.151 200,000 29,550 0.1478 13.18 12.30 13.36 12.74 13.27 2,276 12.983 2.74%
2002-03-21 0 0.146 0.146 0.147 0.133 0.141 410,000 57,716 0.1408 12.83 12.83 12.92 11.69 12.39 4,666 12.370 -1.35%
2002-03-20 0 0.148 0.145 0.153 0.148 0.148 110,000 16,280 0.1480 13.01 12.74 13.44 13.01 13.01 1,252 13.005 3.50%
2002-03-19 0 0.143 0.143 0.159 0.142 0.151 268,000 39,318 0.1467 12.57 12.57 13.97 12.48 13.27 3,050 12.892 -7.74%
2002-03-18 0 0.155 0.148 0.155 0.155 0.155 130,000 20,150 0.1550 13.62 13.01 13.62 13.62 13.62 1,479 13.620 -0.64%
2002-03-15 0 0.156 0.156 0.157 0.150 0.157 440,000 66,070 0.1502 13.71 13.71 13.80 13.18 13.80 5,007 13.195 -1.27%
2002-03-14 0 0.158 0.152 0.158 0.151 0.160 1,066,000 164,486 0.1543 13.88 13.36 13.88 13.27 14.06 12,131 13.559 -3.66%
2002-03-13 0 0.164 - 0.164 0.165 0.165 650,000 107,250 0.1650 14.41 - 14.41 14.50 14.50 7,397 14.499 0.00%
2002-03-12 0 0.164 0.160 0.164 0.165 0.165 500,000 82,500 0.1650 14.41 14.06 14.41 14.50 14.50 5,690 14.499 -1.20%
2002-03-11 0 0.166 - 0.166 0.167 0.167 30,000 5,010 0.1670 14.59 - 14.59 14.67 14.67 341 14.675 -1.19%
2002-03-08 0 0.168 - 0.168 - - 0 0 - 14.76 - 14.76 - - 0 - -2.33%
2002-03-07 0 0.172 0.172 0.173 0.155 0.165 260,000 40,850 0.1571 15.11 15.11 15.20 13.62 14.50 2,959 13.806 4.24%
2002-03-06 0 0.165 - 0.170 - - 0 0 - 14.50 - 14.94 - - 0 - 0.00%
2002-03-05 0 0.165 - 0.165 - - 0 0 - 14.50 - 14.50 - - 0 - 0.00%
2002-03-04 0 0.165 0.150 0.165 0.157 0.165 456,000 73,240 0.1606 14.50 13.18 14.50 13.80 14.50 5,189 14.114 0.00%
2002-03-01 0 0.165 0.155 0.166 0.156 0.172 1,174,000 193,638 0.1649 14.50 13.62 14.59 13.71 15.11 13,360 14.494 -2.94%
2002-02-28 0 0.170 0.160 0.170 0.160 0.170 370,000 61,388 0.1659 14.94 14.06 14.94 14.06 14.94 4,211 14.579 4.29%
2002-02-27 0 0.163 - 0.163 0.160 0.163 700,000 113,200 0.1617 14.32 - 14.32 14.06 14.32 7,966 14.210 5.16%
2002-02-26 0 0.155 0.141 - 0.141 0.155 4,260,000 671,706 0.1577 13.62 12.39 - 12.39 13.62 48,479 13.856 0.00%
2002-02-25 0 0.155 0.146 0.155 0.152 0.165 880,000 137,600 0.1564 13.62 12.83 13.62 13.36 14.50 10,014 13.740 -6.06%
2002-02-22 0 0.165 0.151 0.170 0.157 0.165 594,000 93,498 0.1574 14.50 13.27 14.94 13.80 14.50 6,760 13.832 3.13%
2002-02-21 0 0.160 0.160 0.169 0.160 0.160 630,000 100,800 0.1600 14.06 14.06 14.85 14.06 14.06 7,169 14.060 0.00%
2002-02-20 0 0.160 0.158 0.160 0.158 0.170 1,048,000 170,824 0.1630 14.06 13.88 14.06 13.88 14.94 11,926 14.323 0.00%
2002-02-19 0 0.160 - 0.160 0.160 0.165 610,000 98,900 0.1621 14.06 - 14.06 14.06 14.50 6,942 14.247 -1.84%
2002-02-18 0 0.163 0.163 - 0.162 0.164 40,000 6,500 0.1625 14.32 14.32 - 14.24 14.41 455 14.279 4.49%
2002-02-15 0 0.156 0.155 - - - 0 0 - 13.71 13.62 - - - 0 - 0.00%
2002-02-11 0 0.156 - - - - 0 0 - 13.71 - - - - 0 - 0.00%
2002-02-08 0 0.156 0.156 0.169 0.155 0.155 100,000 15,500 0.1550 13.71 13.71 14.85 13.62 13.62 1,138 13.620 -3.70%
2002-02-07 0 0.162 0.160 0.169 0.160 0.162 250,000 40,300 0.1612 14.24 14.06 14.85 14.06 14.24 2,845 14.165 -3.57%
2002-02-06 0 0.168 0.160 0.168 0.168 0.168 100,000 16,800 0.1680 14.76 14.06 14.76 14.76 14.76 1,138 14.763 -4.55%
2002-02-05 0 0.176 - 0.176 - - 0 0 - 15.47 - 15.47 - - 0 - 0.00%
2002-02-04 0 0.176 - 0.176 0.176 0.178 122,000 21,712 0.1780 15.47 - 15.47 15.47 15.64 1,388 15.638 0.00%
2002-02-01 0 0.176 0.161 0.176 0.160 0.176 402,000 65,720 0.1635 15.47 14.15 15.47 14.06 15.47 4,575 14.366 14.29%
2002-01-31 0 0.154 0.153 0.160 0.153 0.173 1,532,000 248,326 0.1621 13.53 13.44 14.06 13.44 15.20 17,434 14.244 -14.44%
2002-01-30 0 0.180 - 0.190 0.180 0.180 150,000 27,000 0.1800 15.82 - 16.70 15.82 15.82 1,707 15.817 -4.26%
2002-01-29 0 0.188 - 0.188 0.195 0.195 50,000 9,750 0.1950 16.52 - 16.52 17.14 17.14 569 17.135 -3.59%
2002-01-28 0 0.195 - 0.195 0.195 0.198 102,000 20,190 0.1979 17.14 - 17.14 17.14 17.40 1,161 17.394 2.63%
2002-01-25 0 0.190 - 0.190 0.190 0.200 278,000 53,706 0.1932 16.70 - 16.70 16.70 17.57 3,164 16.976 0.00%
2002-01-24 0 0.190 0.190 0.199 0.190 0.190 16,000 3,040 0.1900 16.70 16.70 17.49 16.70 16.70 182 16.696 1.06%
2002-01-23 0 0.188 0.186 0.188 0.178 0.188 254,000 46,444 0.1829 16.52 16.34 16.52 15.64 16.52 2,891 16.068 -2.08%
2002-01-22 0 0.192 0.182 0.193 0.190 0.194 120,000 22,942 0.1912 16.87 15.99 16.96 16.70 17.05 1,366 16.800 1.05%
2002-01-21 0 0.190 0.184 0.190 0.177 0.192 1,036,000 191,704 0.1850 16.70 16.17 16.70 15.55 16.87 11,790 16.260 11.76%
2002-01-18 0 0.170 0.170 0.176 0.170 0.170 450,000 76,500 0.1700 14.94 14.94 15.47 14.94 14.94 5,121 14.938 0.00%
2002-01-17 0 0.170 0.170 0.178 0.170 0.177 700,000 122,210 0.1746 14.94 14.94 15.64 14.94 15.55 7,966 15.341 -2.30%
2002-01-16 0 0.174 0.171 0.174 0.168 0.175 256,000 43,646 0.1705 15.29 15.03 15.29 14.76 15.38 2,913 14.982 8.75%
2002-01-15 0 0.160 0.158 0.170 0.157 0.170 620,000 100,252 0.1617 14.06 13.88 14.94 13.80 14.94 7,056 14.209 1.91%
2002-01-14 0 0.157 0.157 - 0.156 0.158 152,000 24,012 0.1580 13.80 13.80 - 13.71 13.88 1,730 13.882 -3.68%
2002-01-11 0 0.163 0.163 0.170 0.163 0.163 20,000 3,260 0.1630 14.32 14.32 14.94 14.32 14.32 228 14.323 -4.12%
2002-01-10 0 0.170 0.165 0.179 0.170 0.170 302,000 51,340 0.1700 14.94 14.50 15.73 14.94 14.94 3,437 14.938 -4.49%
2002-01-09 0 0.178 - 0.182 0.170 0.178 1,660,000 290,326 0.1749 15.64 - 15.99 14.94 15.64 18,891 15.368 4.71%
2002-01-08 0 0.170 0.162 0.170 0.170 0.170 100,000 17,000 0.1700 14.94 14.24 14.94 14.94 14.94 1,138 14.938 6.92%
2002-01-07 0 0.159 0.151 0.159 0.151 0.159 100,000 15,340 0.1534 13.97 13.27 13.97 13.27 13.97 1,138 13.480 6.00%
2002-01-04 0 0.150 0.146 0.160 0.150 0.150 200,000 30,000 0.1500 13.18 12.83 14.06 13.18 13.18 2,276 13.181 -1.32%
2002-01-03 0 0.152 0.152 0.166 0.150 0.166 350,000 56,500 0.1614 13.36 13.36 14.59 13.18 14.59 3,983 14.185 -3.80%
2002-01-02 0 0.158 0.145 0.158 0.158 0.158 120,000 18,960 0.1580 13.88 12.74 13.88 13.88 13.88 1,366 13.884 5.33%
2001-12-31 0 0.150 0.143 0.158 - - 0 0 - 13.18 12.57 13.88 - - 0 - 0.00%
2001-12-28 0 0.150 0.150 0.158 0.150 0.150 242,000 36,300 0.1500 13.18 13.18 13.88 13.18 13.18 2,754 13.181 -5.06%
2001-12-27 0 0.158 0.154 0.169 0.158 0.170 340,000 55,930 0.1645 13.88 13.53 14.85 13.88 14.94 3,869 14.455 -7.06%
2001-12-24 0 0.170 - 0.170 - - 0 0 - 14.94 - 14.94 - - 0 - 0.00%
2001-12-21 0 0.170 0.163 0.170 - - 0 0 - 14.94 14.32 14.94 - - 0 - 0.00%
2001-12-20 0 0.170 - 0.175 0.170 0.170 2,000 340 0.1700 14.94 - 15.38 14.94 14.94 23 14.938 -2.86%
2001-12-19 0 0.175 0.163 0.175 0.162 0.175 360,000 59,700 0.1658 15.38 14.32 15.38 14.24 15.38 4,097 14.572 2.94%
2001-12-18 0 0.170 0.158 0.175 0.158 0.170 1,550,000 250,158 0.1614 14.94 13.88 15.38 13.88 14.94 17,639 14.182 -1.73%
2001-12-17 0 0.173 0.170 0.181 0.173 0.181 450,000 79,050 0.1757 15.20 14.94 15.90 15.20 15.90 5,121 15.436 -4.42%
2001-12-14 0 0.181 - 0.195 0.181 0.181 190,000 34,390 0.1810 15.90 - 17.14 15.90 15.90 2,162 15.905 0.00%
2001-12-13 0 0.181 - - - - 0 0 - 15.90 - - - - 0 - 0.00%
2001-12-12 0 0.181 0.181 0.189 0.181 0.195 166,000 30,266 0.1823 15.90 15.90 16.61 15.90 17.14 1,889 16.021 -3.72%
2001-12-11 0 0.188 0.188 0.195 0.188 0.190 180,000 33,982 0.1888 16.52 16.52 17.14 16.52 16.70 2,048 16.589 -3.59%
2001-12-10 0 0.195 0.190 0.195 0.195 0.200 380,000 75,250 0.1980 17.14 16.70 17.14 17.14 17.57 4,324 17.401 0.00%
2001-12-07 0 0.195 0.187 0.196 0.195 0.200 254,000 49,800 0.1961 17.14 16.43 17.22 17.14 17.57 2,891 17.229 -2.50%
2001-12-06 0 0.200 0.196 0.200 0.200 0.200 1,004,000 200,800 0.2000 17.57 17.22 17.57 17.57 17.57 11,426 17.575 1.01%
2001-12-05 0 0.198 0.186 0.200 0.196 0.198 646,000 127,356 0.1971 17.40 16.34 17.57 17.22 17.40 7,352 17.324 1.02%
2001-12-04 0 0.196 0.180 0.196 0.180 0.196 1,330,000 249,684 0.1877 17.22 15.82 17.22 15.82 17.22 15,136 16.497 3.16%
2001-12-03 0 0.190 0.178 0.190 0.182 0.198 1,582,000 296,628 0.1875 16.70 15.64 16.70 15.99 17.40 18,003 16.476 -2.06%
2001-11-30 0 0.194 0.178 0.194 0.194 0.194 150,000 29,100 0.1940 17.05 15.64 17.05 17.05 17.05 1,707 17.047 6.59%
2001-11-29 0 0.182 0.182 0.189 0.176 0.176 20,000 3,520 0.1760 15.99 15.99 16.61 15.47 15.47 228 15.466 0.00%
2001-11-28 0 0.182 0.182 - 0.182 0.185 110,000 20,200 0.1836 15.99 15.99 - 15.99 16.26 1,252 16.137 -1.62%
2001-11-27 0 0.185 0.182 0.185 0.185 0.187 210,000 39,050 0.1860 16.26 15.99 16.26 16.26 16.43 2,390 16.340 -0.54%
2001-11-26 0 0.186 0.186 0.194 0.186 0.190 140,000 26,440 0.1889 16.34 16.34 17.05 16.34 16.70 1,593 16.595 0.00%
2001-11-23 0 0.186 0.186 0.194 - - 0 0 - 16.34 16.34 17.05 - - 0 - 1.09%
2001-11-22 0 0.184 0.184 0.200 0.184 0.199 12,000 2,358 0.1965 16.17 16.17 17.57 16.17 17.49 137 17.267 0.00%
2001-11-21 0 0.184 0.184 0.193 0.184 0.185 1,290,000 238,060 0.1845 16.17 16.17 16.96 16.17 16.26 14,680 16.216 0.55%
2001-11-20 0 0.183 0.183 0.200 0.183 0.195 3,290,000 625,224 0.1900 16.08 16.08 17.57 16.08 17.14 37,441 16.699 -7.11%
2001-11-19 0 0.197 0.190 0.197 - - 0 0 - 17.31 16.70 17.31 - - 0 - -1.01%
2001-11-16 0 0.199 0.192 0.199 - - 0 0 - 17.49 16.87 17.49 - - 0 - -0.50%
2001-11-15 0 0.200 0.199 0.200 0.199 0.200 252,000 50,368 0.1999 17.57 17.49 17.57 17.49 17.57 2,868 17.563 0.50%
2001-11-14 0 0.199 - 0.199 0.199 0.199 6,000 1,194 0.1990 17.49 - 17.49 17.49 17.49 68 17.487 0.00%
2001-11-13 0 0.199 - 0.199 - - 0 0 - 17.49 - 17.49 - - 0 - -0.50%
2001-11-12 0 0.200 0.191 0.200 0.200 0.200 120,000 24,000 0.2000 17.57 16.78 17.57 17.57 17.57 1,366 17.575 0.50%
2001-11-09 0 0.199 0.191 0.200 0.199 0.200 270,000 53,980 0.1999 17.49 16.78 17.57 17.49 17.57 3,073 17.568 0.51%
2001-11-08 0 0.198 0.190 0.198 0.190 0.200 264,000 51,600 0.1955 17.40 16.70 17.40 16.70 17.57 3,004 17.175 4.21%
2001-11-07 0 0.190 0.190 0.198 0.190 0.200 260,000 51,400 0.1977 16.70 16.70 17.40 16.70 17.57 2,959 17.372 -5.00%
2001-11-06 0 0.200 0.200 0.208 0.198 0.208 330,000 66,652 0.2020 17.57 17.57 18.28 17.40 18.28 3,755 17.748 1.01%
2001-11-05 0 0.198 0.198 0.206 0.193 0.195 150,000 29,352 0.1957 17.40 17.40 18.10 16.96 17.14 1,707 17.195 3.12%
2001-11-02 0 0.192 0.192 0.200 0.191 0.200 290,000 56,070 0.1933 16.87 16.87 17.57 16.78 17.57 3,300 16.990 -4.00%
2001-11-01 0 0.200 0.200 0.213 0.199 0.205 502,000 101,070 0.2013 17.57 17.57 18.72 17.49 18.01 5,713 17.692 0.00%
2001-10-31 0 0.200 0.196 0.200 0.200 0.200 378,000 75,600 0.2000 17.57 17.22 17.57 17.57 17.57 4,302 17.575 -1.96%
2001-10-30 0 0.204 0.196 0.211 0.204 0.204 302,000 61,608 0.2040 17.93 17.22 18.54 17.93 17.93 3,437 17.926 0.00%
2001-10-29 0 0.204 0.192 0.204 0.204 0.204 68,000 13,872 0.2040 17.93 16.87 17.93 17.93 17.93 774 17.926 7.37%
2001-10-26 0 0.190 - 0.196 - - 0 0 - 16.70 - 17.22 - - 0 - 0.00%
2001-10-24 0 0.190 0.174 0.190 0.182 0.190 704,000 130,220 0.1850 16.70 15.29 16.70 15.99 16.70 8,012 16.254 -4.04%
2001-10-23 0 0.198 0.198 0.203 0.190 0.198 244,000 47,688 0.1954 17.40 17.40 17.84 16.70 17.40 2,777 17.174 4.21%
2001-10-22 0 0.190 0.186 0.197 0.190 0.190 86,000 16,340 0.1900 16.70 16.34 17.31 16.70 16.70 979 16.696 0.00%
2001-10-19 0 0.190 - 0.190 0.190 0.190 170,000 32,300 0.1900 16.70 - 16.70 16.70 16.70 1,935 16.696 0.00%
2001-10-18 0 0.190 - 0.190 0.190 0.192 80,000 15,260 0.1908 16.70 - 16.70 16.70 16.87 910 16.762 -1.04%
2001-10-17 0 0.192 0.190 - - - 0 0 - 16.87 16.70 - - - 0 - 0.00%
2001-10-16 0 0.192 0.190 0.200 - - 0 0 - 16.87 16.70 17.57 - - 0 - 0.00%
2001-10-15 0 0.192 0.192 0.199 0.192 0.192 100,000 19,200 0.1920 16.87 16.87 17.49 16.87 16.87 1,138 16.872 0.00%
2001-10-12 0 0.192 0.192 0.196 0.192 0.200 812,000 161,000 0.1983 16.87 16.87 17.22 16.87 17.57 9,241 17.423 0.00%
2001-10-11 0 0.192 0.182 0.200 0.185 0.192 330,000 62,850 0.1905 16.87 15.99 17.57 16.26 16.87 3,755 16.736 12.28%
2001-10-10 0 0.171 0.171 - 0.170 0.175 210,000 35,950 0.1712 15.03 15.03 - 14.94 15.38 2,390 15.043 1.79%
2001-10-09 0 0.168 0.166 - 0.168 0.168 132,000 22,176 0.1680 14.76 14.59 - 14.76 14.76 1,502 14.763 0.00%
2001-10-08 0 0.168 0.168 - 0.168 0.168 110,000 18,480 0.1680 14.76 14.76 - 14.76 14.76 1,252 14.763 0.60%
2001-10-05 0 0.167 0.162 0.175 0.167 0.175 240,000 40,190 0.1675 14.67 14.24 15.38 14.67 15.38 2,731 14.715 -4.57%
2001-10-04 0 0.175 0.170 0.175 0.170 0.175 900,000 156,810 0.1742 15.38 14.94 15.38 14.94 15.38 10,242 15.310 0.57%
2001-10-03 0 0.174 0.165 0.174 0.170 0.175 260,000 44,500 0.1712 15.29 14.50 15.29 14.94 15.38 2,959 15.040 2.35%
2001-09-28 0 0.170 0.170 0.175 0.170 0.170 50,000 8,500 0.1700 14.94 14.94 15.38 14.94 14.94 569 14.938 3.03%
2001-09-27 0 0.165 0.160 - - - 0 0 - 14.50 14.06 - - - 0 - 0.00%
2001-09-26 0 0.165 0.165 0.170 0.165 0.170 170,000 28,090 0.1652 14.50 14.50 14.94 14.50 14.94 1,935 14.520 -2.94%
2001-09-25 0 0.170 - 0.170 - - 0 0 - 14.94 - 14.94 - - 0 - 0.00%
2001-09-24 0 0.170 - 0.175 - - 0 0 - 14.94 - 15.38 - - 0 - 0.00%
2001-09-21 0 0.170 0.160 0.170 - - 0 0 - 14.94 14.06 14.94 - - 0 - 0.00%
2001-09-20 0 0.170 - 0.170 0.170 0.170 10,000 1,700 0.1700 14.94 - 14.94 14.94 14.94 114 14.938 0.00%
2001-09-19 0 0.170 - - - - 0 0 - 14.94 - - - - 0 - 0.00%
2001-09-18 0 0.170 0.167 0.175 0.168 0.175 632,000 107,470 0.1700 14.94 14.67 15.38 14.76 15.38 7,192 14.943 0.00%
2001-09-17 0 0.170 - 0.170 0.180 0.186 316,000 57,444 0.1818 14.94 - 14.94 15.82 16.34 3,596 15.974 -8.60%
2001-09-14 0 0.186 0.186 0.192 0.186 0.195 302,000 57,672 0.1910 16.34 16.34 16.87 16.34 17.14 3,437 16.781 -7.00%
2001-09-13 0 0.200 - 0.200 0.194 0.200 1,644,000 327,000 0.1989 17.57 - 17.57 17.05 17.57 18,709 17.478 1.01%
2001-09-12 0 0.198 - 0.198 0.200 0.200 176,000 35,200 0.2000 17.40 - 17.40 17.57 17.57 2,003 17.575 -12.00%
2001-09-11 0 0.225 0.225 - 0.225 0.225 30,000 6,750 0.2250 19.77 19.77 - 19.77 19.77 341 19.771 0.00%
2001-09-10 0 0.225 - 0.233 0.225 0.225 260,000 58,500 0.2250 19.77 - 20.47 19.77 19.77 2,959 19.771 0.00%
2001-09-07 0 0.225 0.225 0.230 0.225 0.226 740,000 166,600 0.2251 19.77 19.77 20.21 19.77 19.86 8,421 19.783 0.00%
2001-09-06 0 0.225 0.225 - 0.225 0.233 42,000 9,466 0.2254 19.77 19.77 - 19.77 20.47 478 19.805 -3.43%
2001-09-05 0 0.233 0.226 0.233 0.225 0.233 642,000 147,418 0.2296 20.47 19.86 20.47 19.77 20.47 7,306 20.178 1.30%
2001-09-04 0 0.230 0.230 0.250 0.230 0.240 292,000 68,300 0.2339 20.21 20.21 21.97 20.21 21.09 3,323 20.554 -8.00%
2001-09-03 0 0.250 - 0.250 - - 0 0 - 21.97 - 21.97 - - 0 - 0.00%
2001-08-31 0 0.250 - 0.250 0.250 0.250 440,000 109,320 0.2485 21.97 - 21.97 21.97 21.97 5,007 21.832 0.00%
2001-08-30 0 0.250 - 0.260 - - 0 0 - 21.97 - 22.85 - - 0 - 0.00%
2001-08-29 0 0.250 - 0.250 - - 0 0 - 21.97 - 21.97 - - 0 - 0.00%
2001-08-28 0 0.250 - 0.250 0.250 0.255 206,000 51,530 0.2501 21.97 - 21.97 21.97 22.41 2,344 21.981 -3.85%
2001-08-27 0 0.260 0.250 0.260 0.250 0.260 168,000 43,000 0.2560 22.85 21.97 22.85 21.97 22.85 1,912 22.491 4.00%
2001-08-24 0 0.250 0.240 0.270 0.235 0.270 384,000 93,610 0.2438 21.97 21.09 23.73 20.65 23.73 4,370 21.421 1.63%
2001-08-23 0 0.246 0.246 0.275 0.245 0.250 350,000 86,030 0.2458 21.62 21.62 24.16 21.53 21.97 3,983 21.599 -0.40%
2001-08-22 0 0.247 0.245 0.260 0.245 0.250 784,000 195,134 0.2489 21.70 21.53 22.85 21.53 21.97 8,922 21.871 -1.20%
2001-08-21 0 0.250 0.242 0.250 - - 0 0 - 21.97 21.27 21.97 - - 0 - 0.00%
2001-08-20 0 0.250 0.250 0.270 0.250 0.250 180,000 45,000 0.2500 21.97 21.97 23.73 21.97 21.97 2,048 21.968 -3.85%
2001-08-17 0 0.260 0.250 0.270 0.250 0.260 630,000 159,900 0.2538 22.85 21.97 23.73 21.97 22.85 7,169 22.303 6.12%
2001-08-16 0 0.245 0.245 0.270 0.244 0.250 364,000 89,582 0.2461 21.53 21.53 23.73 21.44 21.97 4,142 21.626 1.24%
2001-08-15 0 0.242 0.250 0.270 0.242 0.250 170,000 41,172 0.2422 21.27 21.97 23.73 21.27 21.97 1,935 21.282 -10.37%
2001-08-14 0 0.270 0.255 0.275 0.241 0.270 7,256,000 1,712,972 0.2361 23.73 22.41 24.16 21.18 23.73 82,574 20.745 12.03%
2001-08-13 0 0.241 0.241 0.250 0.229 0.270 2,162,000 531,050 0.2456 21.18 21.18 21.97 20.12 23.73 24,604 21.584 9.55%
2001-08-10 0 0.220 0.220 - 0.210 0.226 914,000 196,360 0.2148 19.33 19.33 - 18.45 19.86 10,401 18.878 7.32%
2001-08-09 0 0.205 0.205 0.210 0.205 0.227 798,000 176,554 0.2212 18.01 18.01 18.45 18.01 19.95 9,081 19.441 -2.84%
2001-08-08 0 0.211 - 0.211 0.211 0.270 1,138,000 266,780 0.2344 18.54 - 18.54 18.54 23.73 12,951 20.600 -15.60%
2001-08-07 0 0.250 0.250 0.265 0.240 0.270 1,750,000 446,250 0.2550 21.97 21.97 23.29 21.09 23.73 19,915 22.408 -1.96%
2001-08-06 0 0.255 0.250 0.290 0.250 0.295 774,000 211,780 0.2736 22.41 21.97 25.48 21.97 25.92 8,808 24.043 -12.07%
2001-08-03 0 0.290 0.285 0.320 0.285 0.340 530,000 159,430 0.3008 25.48 25.04 28.12 25.04 29.88 6,031 26.433 -1.69%
2001-08-02 0 0.295 0.290 0.295 0.290 0.310 607,000 182,495 0.3007 25.92 25.48 25.92 25.48 27.24 6,908 26.419 -7.81%
2001-08-01 0 0.320 0.315 0.320 0.310 0.325 392,000 124,340 0.3172 28.12 27.68 28.12 27.24 28.56 4,461 27.873 3.23%
2001-07-31 0 0.310 0.310 0.325 0.305 0.320 240,000 74,850 0.3119 27.24 27.24 28.56 26.80 28.12 2,731 27.405 -3.12%
2001-07-30 0 0.320 0.315 0.350 0.320 0.325 330,000 105,900 0.3209 28.12 27.68 30.76 28.12 28.56 3,755 28.199 0.00%
2001-07-27 0 0.320 0.320 0.350 0.320 0.325 472,000 151,480 0.3209 28.12 28.12 30.76 28.12 28.56 5,371 28.201 -1.54%
2001-07-26 0 0.325 0.325 0.340 0.315 0.330 500,000 160,750 0.3215 28.56 28.56 29.88 27.68 29.00 5,690 28.251 3.17%
2001-07-24 0 0.315 0.305 0.315 0.305 0.325 266,000 83,130 0.3125 27.68 26.80 27.68 26.80 28.56 3,027 27.462 3.28%
2001-07-23 0 0.305 0.300 0.310 0.305 0.310 200,000 61,500 0.3075 26.80 26.36 27.24 26.80 27.24 2,276 27.021 -8.96%
2001-07-20 0 0.335 0.320 0.340 0.305 0.335 506,000 162,190 0.3205 29.44 28.12 29.88 26.80 29.44 5,758 28.166 -2.90%
2001-07-19 0 0.345 0.325 0.345 0.320 0.345 1,478,000 483,170 0.3269 30.32 28.56 30.32 28.12 30.32 16,820 28.726 -1.43%
2001-07-18 0 0.350 0.340 0.360 0.325 0.370 1,196,000 421,740 0.3526 30.76 29.88 31.63 28.56 32.51 13,611 30.986 11.11%
2001-07-17 0 0.315 0.315 0.320 0.315 0.350 2,046,000 681,410 0.3330 27.68 27.68 28.12 27.68 30.76 23,284 29.266 -12.50%
2001-07-16 0 0.360 0.360 0.380 0.360 0.400 624,000 232,220 0.3721 31.63 31.63 33.39 31.63 35.15 7,101 32.702 -7.69%
2001-07-13 0 0.390 0.380 0.390 0.380 0.410 322,000 127,680 0.3965 34.27 33.39 34.27 33.39 36.03 3,664 34.843 -3.70%
2001-07-12 0 0.405 0.405 0.410 0.390 0.410 2,134,000 852,460 0.3995 35.59 35.59 36.03 34.27 36.03 24,285 35.102 -1.22%
2001-07-11 0 0.410 0.410 0.420 0.400 0.460 2,020,000 861,480 0.4265 36.03 36.03 36.91 35.15 40.42 22,988 37.475 -12.77%
2001-07-10 0 0.470 0.470 0.475 0.465 0.480 774,000 362,460 0.4683 41.30 41.30 41.74 40.86 42.18 8,808 41.150 2.17%
2001-07-09 0 0.460 0.460 0.475 0.450 0.490 1,468,000 703,050 0.4789 40.42 40.42 41.74 39.54 43.06 16,706 42.084 -8.00%
2001-07-05 0 0.500 0.500 0.510 0.500 0.530 412,000 208,900 0.5070 43.94 43.94 44.82 43.94 46.57 4,689 44.555 0.00%
2001-07-04 0 0.500 0.500 0.510 0.490 0.520 820,000 411,130 0.5014 43.94 43.94 44.82 43.06 45.69 9,332 44.057 -7.41%
2001-07-03 0 0.540 0.530 0.540 0.520 0.550 706,000 377,460 0.5346 47.45 46.57 47.45 45.69 48.33 8,034 46.981 -1.82%
2001-06-29 0 0.550 0.550 0.560 0.550 0.580 904,000 499,540 0.5526 48.33 48.33 49.21 48.33 50.97 10,288 48.557 1.85%
2001-06-28 0 0.540 0.540 0.550 0.530 0.560 780,000 425,160 0.5451 47.45 47.45 48.33 46.57 49.21 8,876 47.897 -3.57%
2001-06-27 0 0.560 0.540 0.560 0.540 0.590 2,336,000 1,297,500 0.5554 49.21 47.45 49.21 47.45 51.84 26,584 48.808 -1.75%
2001-06-26 0 0.570 0.570 0.600 0.570 0.660 2,892,000 1,750,460 0.6053 50.09 50.09 52.72 50.09 58.00 32,911 53.187 -10.94%
2001-06-22 0 0.640 0.620 0.650 0.600 0.750 6,404,000 4,293,180 0.6704 56.24 54.48 57.12 52.72 65.90 72,878 58.909 -11.11%
2001-06-21 0 0.720 0.720 0.730 0.640 0.750 10,306,000 7,352,480 0.7134 63.27 63.27 64.15 56.24 65.90 117,283 62.690 12.50%
2001-06-20 0 0.640 0.630 0.640 0.560 0.640 5,570,000 3,422,000 0.6144 56.24 55.36 56.24 49.21 56.24 63,387 53.986 14.29%
2001-06-19 0 0.560 0.560 0.570 0.530 0.580 1,818,000 1,025,200 0.5639 49.21 49.21 50.09 46.57 50.97 20,689 49.553 3.70%
2001-06-18 0 0.540 0.530 0.550 0.510 0.570 1,170,000 625,840 0.5349 47.45 46.57 48.33 44.82 50.09 13,315 47.004 1.89%
2001-06-15 0 0.530 0.520 0.530 0.480 0.580 5,304,000 2,802,930 0.5285 46.57 45.69 46.57 42.18 50.97 60,360 46.437 0.00%
2001-06-14 0 0.530 0.530 0.540 0.530 0.610 1,872,000 1,069,740 0.5714 46.57 46.57 47.45 46.57 53.60 21,304 50.214 -10.17%
2001-06-13 0 0.590 0.580 0.590 0.570 0.650 3,700,000 2,229,800 0.6026 51.84 50.97 51.84 50.09 57.12 42,106 52.956 -6.35%
2001-06-12 0 0.630 0.620 0.630 0.590 0.640 2,794,000 1,735,080 0.6210 55.36 54.48 55.36 51.84 56.24 31,796 54.569 -1.56%
2001-06-11 0 0.640 0.630 0.640 0.530 0.730 13,772,000 8,374,580 0.6081 56.24 55.36 56.24 46.57 64.15 156,727 53.434 -8.57%
2001-06-08 0 0.700 0.700 0.710 0.690 0.740 5,566,000 3,979,080 0.7149 61.51 61.51 62.39 60.63 65.03 63,342 62.819 -1.41%
2001-06-07 0 0.710 0.680 0.750 0.680 0.810 11,010,000 8,082,720 0.7341 62.39 59.75 65.90 59.75 71.18 125,295 64.509 -6.58%
2001-06-06 0 0.760 0.750 0.760 0.740 0.860 8,114,000 6,420,240 0.7913 66.78 65.90 66.78 65.03 75.57 92,338 69.530 -8.43%
2001-06-05 0 0.830 0.810 0.840 0.820 0.930 13,190,000 11,366,880 0.8618 72.93 71.18 73.81 72.06 81.72 150,104 75.727 -10.75%
2001-06-04 0 0.930 0.900 0.930 0.860 0.980 10,796,000 9,859,180 0.9132 81.72 79.09 81.72 75.57 86.12 122,860 80.247 -1.06%
2001-06-01 0 0.940 0.920 0.940 0.830 1.000 45,600,000 41,498,720 0.9101 82.60 80.84 82.60 72.93 87.87 518,933 79.969 -3.09%
2001-05-31 0 0.970 0.950 0.970 0.950 1.510 72,770,000 82,621,780 1.1354 85.24 83.48 85.24 83.48 132.7 828,131 99.769

Copyright & disclaimer, Privacy policy

Back to top