OCI International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00329  2001-05-09    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-02 0 0.330 0.325 0.330 0.325 0.345 1,428,000 473,420 0.3315 0.330 0.325 0.330 0.325 0.345 1,428,000 0.3315 -4.35%
2026-01-30 0 0.345 0.340 0.345 0.325 0.345 2,304,125 768,999 0.3337 0.345 0.340 0.345 0.325 0.345 2,304,125 0.3337 2.99%
2026-01-29 0 0.335 0.335 0.345 0.335 0.345 128,000 43,980 0.3436 0.335 0.335 0.345 0.335 0.345 128,000 0.3436 -2.90%
2026-01-28 0 0.345 0.330 0.345 0.325 0.345 1,884,000 633,500 0.3363 0.345 0.330 0.345 0.325 0.345 1,884,000 0.3363 1.47%
2026-01-27 0 0.340 0.340 0.345 0.330 0.360 1,212,000 417,600 0.3446 0.340 0.340 0.345 0.330 0.360 1,212,000 0.3446 3.03%
2026-01-26 0 0.330 0.320 0.335 0.320 0.330 522,560 169,728 0.3248 0.330 0.320 0.335 0.320 0.330 522,560 0.3248 0.00%
2026-01-23 0 0.330 0.330 0.340 0.310 0.335 796,000 260,800 0.3276 0.330 0.330 0.340 0.310 0.335 796,000 0.3276 8.20%
2026-01-22 0 0.305 0.305 0.335 0.300 0.335 632,000 199,420 0.3155 0.305 0.305 0.335 0.300 0.335 632,000 0.3155 -6.15%
2026-01-21 0 0.325 0.315 0.325 0.315 0.325 812,000 260,860 0.3213 0.325 0.315 0.325 0.315 0.325 812,000 0.3213 3.17%
2026-01-20 0 0.315 0.315 0.325 0.315 0.325 1,148,000 366,900 0.3196 0.315 0.315 0.325 0.315 0.325 1,148,000 0.3196 0.00%
2026-01-19 0 0.315 0.315 0.330 0.310 0.335 888,000 282,440 0.3181 0.315 0.315 0.330 0.310 0.335 888,000 0.3181 1.61%
2026-01-16 0 0.310 0.305 0.315 0.305 0.310 388,050 120,214 0.3098 0.310 0.305 0.315 0.305 0.310 388,050 0.3098 3.33%
2026-01-15 0 0.300 0.300 0.310 0.300 0.315 320,000 98,560 0.3080 0.300 0.300 0.310 0.300 0.315 320,000 0.3080 -3.23%
2026-01-14 0 0.310 0.295 0.305 0.295 0.315 648,000 196,520 0.3033 0.310 0.295 0.305 0.295 0.315 648,000 0.3033 0.00%
2026-01-13 0 0.310 0.300 0.305 0.295 0.320 880,000 267,440 0.3039 0.310 0.300 0.305 0.295 0.320 880,000 0.3039 0.00%
2026-01-12 0 0.310 0.300 0.310 0.285 0.310 1,064,000 318,760 0.2996 0.310 0.300 0.310 0.285 0.310 1,064,000 0.2996 3.33%
2026-01-09 0 0.300 0.300 0.305 0.300 0.305 52,000 15,800 0.3038 0.300 0.300 0.305 0.300 0.305 52,000 0.3038 -1.64%
2026-01-08 0 0.305 0.300 0.325 0.300 0.320 752,000 231,220 0.3075 0.305 0.300 0.325 0.300 0.320 752,000 0.3075 -4.69%
2026-01-07 0 0.320 0.315 0.320 0.310 0.315 40,000 12,500 0.3125 0.320 0.315 0.320 0.310 0.315 40,000 0.3125 -1.54%
2026-01-06 0 0.325 0.315 0.325 0.315 0.330 908,310 291,573 0.3210 0.325 0.315 0.325 0.315 0.330 908,310 0.3210 0.00%
2026-01-05 0 0.325 0.310 0.325 0.300 0.325 532,000 167,120 0.3141 0.325 0.310 0.325 0.300 0.325 532,000 0.3141 6.56%
2026-01-02 0 0.305 0.300 0.315 0.300 0.305 444,000 134,220 0.3023 0.305 0.300 0.315 0.300 0.305 444,000 0.3023 3.39%
2025-12-31 0 0.295 0.295 0.300 0.295 0.305 348,000 104,220 0.2995 0.295 0.295 0.300 0.295 0.305 348,000 0.2995 -1.67%
2025-12-30 0 0.300 0.300 0.310 0.295 0.310 1,556,000 472,380 0.3036 0.300 0.300 0.310 0.295 0.310 1,556,000 0.3036 -1.64%
2025-12-29 0 0.305 0.305 0.310 0.295 0.330 4,920,000 1,511,960 0.3073 0.305 0.305 0.310 0.295 0.330 4,920,000 0.3073 0.00%
2025-12-24 0 0.305 0.305 0.320 0.305 0.320 269,496 84,646 0.3141 0.305 0.305 0.320 0.305 0.320 269,496 0.3141 5.17%
2025-12-23 0 0.290 0.290 0.295 0.285 0.310 464,000 138,040 0.2975 0.290 0.290 0.295 0.285 0.310 464,000 0.2975 -1.69%
2025-12-22 0 0.295 0.295 0.305 0.295 0.305 280,000 84,220 0.3008 0.295 0.295 0.305 0.295 0.305 280,000 0.3008 -1.67%
2025-12-19 0 0.300 0.290 0.300 0.290 0.305 220,000 66,100 0.3005 0.300 0.290 0.300 0.290 0.305 220,000 0.3005 3.45%
2025-12-18 0 0.290 0.290 0.305 0.290 0.310 304,000 91,500 0.3010 0.290 0.290 0.305 0.290 0.310 304,000 0.3010 -3.33%
2025-12-17 0 0.300 0.295 0.300 0.295 0.365 1,352,000 434,760 0.3216 0.300 0.295 0.300 0.295 0.365 1,352,000 0.3216 1.69%
2025-12-16 0 0.295 0.295 0.305 0.295 0.330 800,000 251,640 0.3146 0.295 0.295 0.305 0.295 0.330 800,000 0.3146 -1.67%
2025-12-15 0 0.300 0.300 0.315 0.290 0.330 488,000 151,640 0.3107 0.300 0.300 0.315 0.290 0.330 488,000 0.3107 9.09%
2025-12-12 0 0.275 0.275 0.280 0.245 0.300 3,100,000 833,232 0.2688 0.275 0.275 0.280 0.245 0.300 3,100,000 0.2688 -12.70%
2025-12-11 0 0.315 0.280 0.320 0.280 0.325 152,000 47,680 0.3137 0.315 0.280 0.320 0.280 0.325 152,000 0.3137 5.00%
2025-12-10 0 0.300 0.275 0.285 0.280 0.310 52,000 15,500 0.2981 0.300 0.275 0.285 0.280 0.310 52,000 0.2981 3.45%
2025-12-09 0 0.290 0.290 0.325 0.290 0.320 136,000 40,520 0.2979 0.290 0.290 0.325 0.290 0.320 136,000 0.2979 1.75%
2025-12-08 0 0.285 0.285 0.290 0.285 0.335 492,000 148,440 0.3017 0.285 0.285 0.290 0.285 0.335 492,000 0.3017 -6.56%
2025-12-05 0 0.305 0.285 0.330 0.280 0.325 220,000 67,920 0.3087 0.305 0.285 0.330 0.280 0.325 220,000 0.3087 3.39%
2025-12-04 0 0.295 0.280 0.325 0.275 0.310 172,000 51,980 0.3022 0.295 0.280 0.325 0.275 0.310 172,000 0.3022 0.00%
2025-12-03 0 0.295 0.290 0.310 0.275 0.360 880,000 274,000 0.3114 0.295 0.290 0.310 0.275 0.360 880,000 0.3114 -6.35%
2025-12-02 0 0.315 0.300 0.325 0.300 0.320 920,000 281,060 0.3055 0.315 0.300 0.325 0.300 0.320 920,000 0.3055 3.28%
2025-12-01 0 0.305 0.300 0.310 0.300 0.325 2,284,000 699,440 0.3062 0.305 0.300 0.310 0.300 0.325 2,284,000 0.3062 -4.69%
2025-11-28 0 0.320 0.310 0.320 0.305 0.320 228,000 71,680 0.3144 0.320 0.310 0.320 0.305 0.320 228,000 0.3144 3.23%
2025-11-27 0 0.310 0.310 0.320 0.310 0.340 1,020,000 326,680 0.3203 0.310 0.310 0.320 0.310 0.340 1,020,000 0.3203 -6.06%
2025-11-26 0 0.330 0.325 0.335 0.330 0.355 1,260,500 436,560 0.3463 0.330 0.325 0.335 0.330 0.355 1,260,500 0.3463 -5.71%
2025-11-25 0 0.350 0.350 0.370 - - 0 0 - 0.350 0.350 0.370 - - 0 - 0.00%
2025-11-24 0 0.350 0.350 0.370 0.350 0.375 8,000 2,900 0.3625 0.350 0.350 0.370 0.350 0.375 8,000 0.3625 -1.41%
2025-11-21 0 0.355 0.330 0.360 0.320 0.355 1,340,000 457,780 0.3416 0.355 0.330 0.360 0.320 0.355 1,340,000 0.3416 1.43%
2025-11-20 0 0.350 0.340 0.355 0.345 0.370 464,000 168,200 0.3625 0.350 0.340 0.355 0.345 0.370 464,000 0.3625 -4.11%
2025-11-19 0 0.365 0.350 0.365 0.345 0.375 1,660,000 597,680 0.3600 0.365 0.350 0.365 0.345 0.375 1,660,000 0.3600 1.39%
2025-11-18 0 0.360 0.350 0.360 0.350 0.370 516,095 186,892 0.3621 0.360 0.350 0.360 0.350 0.370 516,095 0.3621 -2.70%
2025-11-17 0 0.370 0.360 0.390 0.370 0.380 1,256,000 466,720 0.3716 0.370 0.360 0.390 0.370 0.380 1,256,000 0.3716 4.23%
2025-11-14 0 0.355 0.350 0.365 0.355 0.380 2,576,000 932,060 0.3618 0.355 0.350 0.365 0.355 0.380 2,576,000 0.3618 -6.58%
2025-11-13 0 0.380 0.375 0.380 0.380 0.400 88,000 33,520 0.3809 0.380 0.375 0.380 0.380 0.400 88,000 0.3809 -5.00%
2025-11-12 0 0.400 0.385 0.400 0.385 0.400 944,000 372,340 0.3944 0.400 0.385 0.400 0.385 0.400 944,000 0.3944 -2.44%
2025-11-11 0 0.410 0.380 0.390 0.365 0.420 1,380,000 562,920 0.4079 0.410 0.380 0.390 0.365 0.420 1,380,000 0.4079 1.23%
2025-11-10 0 0.405 0.385 0.410 0.400 0.415 568,000 230,720 0.4062 0.405 0.385 0.410 0.400 0.415 568,000 0.4062 1.25%
2025-11-07 0 0.400 0.395 0.410 0.385 0.415 557,075 223,972 0.4020 0.400 0.395 0.410 0.385 0.415 557,075 0.4020 3.90%
2025-11-06 0 0.385 0.380 0.385 0.385 0.410 2,121,250 842,623 0.3972 0.385 0.380 0.385 0.385 0.410 2,121,250 0.3972 2.67%
2025-11-05 0 0.375 0.375 0.385 0.370 0.380 96,000 36,040 0.3754 0.375 0.375 0.385 0.370 0.380 96,000 0.3754 0.00%
2025-11-04 0 0.375 0.365 0.375 0.370 0.405 296,000 114,720 0.3876 0.375 0.365 0.375 0.370 0.405 296,000 0.3876 -5.06%
2025-11-03 0 0.395 0.395 0.400 0.390 0.400 624,000 249,020 0.3991 0.395 0.395 0.400 0.390 0.400 624,000 0.3991 3.95%
2025-10-31 0 0.380 0.360 0.400 0.350 0.405 2,164,000 827,300 0.3823 0.380 0.360 0.400 0.350 0.405 2,164,000 0.3823 4.11%
2025-10-30 0 0.365 0.365 0.380 0.355 0.385 409,600 153,060 0.3737 0.365 0.365 0.380 0.355 0.385 409,600 0.3737 -3.95%
2025-10-28 0 0.380 0.345 0.385 0.380 0.380 4,000 1,520 0.3800 0.380 0.345 0.385 0.380 0.380 4,000 0.3800 4.11%
2025-10-27 0 0.365 0.345 0.365 0.335 0.380 840,000 307,780 0.3664 0.365 0.345 0.365 0.335 0.380 840,000 0.3664 8.96%
2025-10-24 0 0.335 0.335 0.355 0.330 0.360 484,000 163,800 0.3384 0.335 0.335 0.355 0.330 0.360 484,000 0.3384 -9.46%
2025-10-23 0 0.370 0.360 0.370 0.355 0.375 448,000 164,060 0.3662 0.370 0.360 0.370 0.355 0.375 448,000 0.3662 1.37%
2025-10-22 0 0.365 0.365 0.375 0.350 0.405 700,000 256,340 0.3662 0.365 0.365 0.375 0.350 0.405 700,000 0.3662 -5.19%
2025-10-21 0 0.385 0.380 0.385 0.380 0.400 584,000 226,860 0.3885 0.385 0.380 0.385 0.380 0.400 584,000 0.3885 2.67%
2025-10-20 0 0.375 0.375 0.385 0.375 0.415 2,516,000 1,010,300 0.4016 0.375 0.375 0.385 0.375 0.415 2,516,000 0.4016 -12.79%
2025-10-17 0 0.430 0.420 0.425 0.410 0.430 1,408,000 595,440 0.4229 0.430 0.420 0.425 0.410 0.430 1,408,000 0.4229 1.18%
2025-10-16 0 0.425 0.420 0.425 0.425 0.465 544,000 239,860 0.4409 0.425 0.420 0.425 0.425 0.465 544,000 0.4409 -5.56%
2025-10-15 0 0.450 0.445 0.455 0.440 0.460 2,404,000 1,086,580 0.4520 0.450 0.445 0.455 0.440 0.460 2,404,000 0.4520 4.65%
2025-10-14 0 0.430 0.430 0.435 0.425 0.435 216,000 92,560 0.4285 0.430 0.430 0.435 0.425 0.435 216,000 0.4285 1.18%
2025-10-13 0 0.425 0.425 0.440 0.425 0.440 1,076,000 463,260 0.4305 0.425 0.425 0.440 0.425 0.440 1,076,000 0.4305 0.00%
2025-10-10 0 0.425 0.425 0.440 0.420 0.450 1,408,000 617,780 0.4388 0.425 0.425 0.440 0.420 0.450 1,408,000 0.4388 -1.16%
2025-10-09 0 0.430 0.425 0.430 0.425 0.445 1,604,000 695,280 0.4335 0.430 0.425 0.430 0.425 0.445 1,604,000 0.4335 0.00%
2025-10-08 0 0.430 0.430 0.440 0.425 0.450 4,156,000 1,832,620 0.4410 0.430 0.430 0.440 0.425 0.450 4,156,000 0.4410 2.38%
2025-10-06 0 0.420 0.420 0.430 0.405 0.430 1,916,000 796,080 0.4155 0.420 0.420 0.430 0.405 0.430 1,916,000 0.4155 0.00%
2025-10-03 0 0.420 0.415 0.425 0.415 0.460 5,128,000 2,212,960 0.4315 0.420 0.415 0.425 0.415 0.460 5,128,000 0.4315 -5.62%
2025-10-02 0 0.445 0.445 0.465 0.440 0.510 5,248,000 2,455,420 0.4679 0.445 0.445 0.465 0.440 0.510 5,248,000 0.4679 -14.42%
2025-09-30 0 0.520 0.530 0.540 0.485 0.560 2,752,000 1,458,660 0.5300 0.520 0.530 0.540 0.485 0.560 2,752,000 0.5300 7.22%
2025-09-29 0 0.485 0.485 0.500 0.480 0.530 2,168,000 1,084,200 0.5001 0.485 0.485 0.500 0.480 0.530 2,168,000 0.5001 1.04%
2025-09-26 0 0.480 0.480 0.495 0.470 0.520 3,380,300 1,667,439 0.4933 0.480 0.480 0.495 0.470 0.520 3,380,300 0.4933 -2.04%
2025-09-25 0 0.490 0.490 0.510 0.460 0.560 8,800,000 4,402,020 0.5002 0.490 0.490 0.510 0.460 0.560 8,800,000 0.5002 1.03%
2025-09-24 0 0.485 0.485 0.495 0.450 0.500 2,704,000 1,315,080 0.4863 0.485 0.485 0.495 0.450 0.500 2,704,000 0.4863 4.30%
2025-09-23 0 0.465 0.450 0.465 0.430 0.475 1,840,000 846,040 0.4598 0.465 0.450 0.465 0.430 0.475 1,840,000 0.4598 8.14%
2025-09-22 0 0.430 0.430 0.435 0.425 0.455 724,000 320,320 0.4424 0.430 0.430 0.435 0.425 0.455 724,000 0.4424 3.61%
2025-09-19 0 0.415 0.415 0.450 0.405 0.470 3,480,000 1,476,820 0.4244 0.415 0.415 0.450 0.405 0.470 3,480,000 0.4244 -6.74%
2025-09-18 0 0.445 0.445 0.460 0.430 0.470 892,000 414,080 0.4642 0.445 0.445 0.460 0.430 0.470 892,000 0.4642 -3.26%
2025-09-17 0 0.460 0.450 0.465 0.415 0.465 2,412,025 1,084,670 0.4497 0.460 0.450 0.465 0.415 0.465 2,412,025 0.4497 5.75%
2025-09-16 0 0.435 0.435 0.455 0.415 0.455 880,000 392,160 0.4456 0.435 0.435 0.455 0.415 0.455 880,000 0.4456 2.35%
2025-09-15 0 0.425 0.425 0.440 0.425 0.445 288,000 127,200 0.4417 0.425 0.425 0.440 0.425 0.445 288,000 0.4417 -1.16%
2025-09-12 0 0.430 0.430 0.445 0.425 0.440 200,000 87,080 0.4354 0.430 0.430 0.445 0.425 0.440 200,000 0.4354 -1.15%
2025-09-11 0 0.435 0.435 0.445 0.410 0.460 1,608,000 696,020 0.4328 0.435 0.435 0.445 0.410 0.460 1,608,000 0.4328 0.00%
2025-09-10 0 0.435 0.435 0.445 0.425 0.450 1,197,250 527,306 0.4404 0.435 0.435 0.445 0.425 0.450 1,197,250 0.4404 4.82%
2025-09-09 0 0.415 0.415 0.425 0.415 0.425 380,000 158,320 0.4166 0.415 0.415 0.425 0.415 0.425 380,000 0.4166 1.22%
2025-09-08 0 0.410 0.410 0.435 0.385 0.430 2,324,000 938,360 0.4038 0.410 0.410 0.435 0.385 0.430 2,324,000 0.4038 2.50%
2025-09-05 0 0.400 0.395 0.400 0.395 0.405 352,000 140,680 0.3997 0.400 0.395 0.400 0.395 0.405 352,000 0.3997 1.27%
2025-09-04 0 0.395 0.400 0.405 0.395 0.425 844,000 346,020 0.4100 0.395 0.400 0.405 0.395 0.425 844,000 0.4100 2.60%
2025-09-03 0 0.385 0.385 0.400 0.375 0.435 2,992,000 1,219,780 0.4077 0.385 0.385 0.400 0.375 0.435 2,992,000 0.4077 1.32%
2025-09-02 0 0.380 0.380 0.390 0.370 0.400 2,036,000 784,740 0.3854 0.380 0.380 0.390 0.370 0.400 2,036,000 0.3854 4.11%
2025-09-01 0 0.365 0.365 0.380 0.365 0.375 1,684,000 624,000 0.3705 0.365 0.365 0.380 0.365 0.375 1,684,000 0.3705 -1.35%
2025-08-29 0 0.370 0.370 0.380 0.370 0.380 1,192,000 445,140 0.3734 0.370 0.370 0.380 0.370 0.380 1,192,000 0.3734 0.00%
2025-08-28 0 0.370 0.370 0.380 0.355 0.395 2,948,000 1,118,860 0.3795 0.370 0.370 0.380 0.355 0.395 2,948,000 0.3795 -1.33%
2025-08-27 0 0.375 0.375 0.385 0.375 0.390 1,172,000 448,000 0.3823 0.375 0.375 0.385 0.375 0.390 1,172,000 0.3823 2.74%
2025-08-26 0 0.365 0.365 0.370 0.360 0.405 4,008,125 1,545,226 0.3855 0.365 0.365 0.370 0.360 0.405 4,008,125 0.3855 2.82%
2025-08-25 0 0.355 0.350 0.355 0.330 0.365 2,332,000 812,700 0.3485 0.355 0.350 0.355 0.330 0.365 2,332,000 0.3485 10.94%
2025-08-22 0 0.320 0.315 0.320 0.300 0.350 5,344,000 1,728,700 0.3235 0.320 0.315 0.320 0.300 0.350 5,344,000 0.3235 -4.48%
2025-08-21 0 0.335 0.345 0.360 0.335 0.380 2,340,000 833,820 0.3563 0.335 0.345 0.360 0.335 0.380 2,340,000 0.3563 -5.63%
2025-08-20 0 0.355 0.355 0.385 0.350 0.360 832,250 298,202 0.3583 0.355 0.355 0.385 0.350 0.360 832,250 0.3583 0.00%
2025-08-19 0 0.355 0.355 0.385 0.355 0.370 1,296,205 472,372 0.3644 0.355 0.355 0.385 0.355 0.370 1,296,205 0.3644 -4.05%
2025-08-18 0 0.370 0.370 0.390 0.355 0.370 528,000 193,220 0.3659 0.370 0.370 0.390 0.355 0.370 528,000 0.3659 2.78%
2025-08-15 0 0.360 0.360 0.370 0.360 0.395 3,024,001 1,116,100 0.3691 0.360 0.360 0.370 0.360 0.395 3,024,001 0.3691 -6.49%
2025-08-14 0 0.385 0.385 0.390 0.365 0.400 1,248,000 485,480 0.3890 0.385 0.385 0.390 0.365 0.400 1,248,000 0.3890 5.48%
2025-08-13 0 0.365 0.365 0.375 0.365 0.420 1,588,000 606,700 0.3821 0.365 0.365 0.375 0.365 0.420 1,588,000 0.3821 -6.41%
2025-08-12 0 0.390 0.390 0.405 0.390 0.410 712,000 284,400 0.3994 0.390 0.390 0.405 0.390 0.410 712,000 0.3994 4.00%
2025-08-11 0 0.375 0.375 0.385 0.370 0.435 3,116,000 1,244,040 0.3992 0.375 0.375 0.385 0.370 0.435 3,116,000 0.3992 0.00%
2025-08-08 0 0.375 0.375 0.380 0.350 0.400 4,064,000 1,610,060 0.3962 0.375 0.375 0.380 0.350 0.400 4,064,000 0.3962 7.14%
2025-08-07 0 0.350 0.350 0.370 - - 0 0 - 0.350 0.350 0.370 - - 0 - 2.94%
2025-08-06 0 0.340 0.340 0.375 0.320 0.375 640,000 229,260 0.3582 0.340 0.340 0.375 0.320 0.375 640,000 0.3582 1.49%
2025-08-05 0 0.335 0.335 0.345 0.335 0.345 292,000 98,340 0.3368 0.335 0.335 0.345 0.335 0.345 292,000 0.3368 1.52%
2025-08-04 0 0.330 0.330 0.340 0.315 0.385 2,164,000 734,420 0.3394 0.330 0.330 0.340 0.315 0.385 2,164,000 0.3394 -7.04%
2025-08-01 0 0.355 0.345 0.365 0.340 0.400 2,872,000 1,063,780 0.3704 0.355 0.345 0.365 0.340 0.400 2,872,000 0.3704 -10.13%
2025-07-31 0 0.395 0.380 0.395 0.380 0.430 4,624,000 1,915,880 0.4143 0.395 0.380 0.395 0.380 0.430 4,624,000 0.4143 -4.82%
2025-07-30 0 0.415 0.415 0.420 0.415 0.510 9,932,000 4,508,020 0.4539 0.415 0.415 0.420 0.415 0.510 9,932,000 0.4539 -1.19%
2025-07-29 0 0.420 0.420 0.440 0.410 0.445 808,000 338,400 0.4188 0.420 0.420 0.440 0.410 0.445 808,000 0.4188 1.20%
2025-07-28 0 0.415 0.415 0.440 0.410 0.445 416,000 173,320 0.4166 0.415 0.415 0.440 0.410 0.445 416,000 0.4166 -8.79%
2025-07-25 0 0.455 0.415 0.455 0.400 0.455 1,744,000 720,880 0.4133 0.455 0.415 0.455 0.400 0.455 1,744,000 0.4133 3.41%
2025-07-24 0 0.440 0.430 0.440 0.430 0.450 1,056,000 460,420 0.4360 0.440 0.430 0.440 0.430 0.450 1,056,000 0.4360 -5.38%
2025-07-23 0 0.465 0.450 0.465 0.445 0.475 468,000 211,560 0.4521 0.465 0.450 0.465 0.445 0.475 468,000 0.4521 0.00%
2025-07-22 0 0.465 0.465 0.485 0.460 0.490 1,128,000 527,340 0.4675 0.465 0.465 0.485 0.460 0.490 1,128,000 0.4675 4.49%
2025-07-21 0 0.445 0.445 0.470 0.440 0.450 1,280,000 569,520 0.4449 0.445 0.445 0.470 0.440 0.450 1,280,000 0.4449 -1.11%
2025-07-18 0 0.450 0.450 0.455 0.450 0.500 2,144,000 994,520 0.4639 0.450 0.450 0.455 0.450 0.500 2,144,000 0.4639 -4.26%
2025-07-17 0 0.470 0.465 0.485 0.470 0.500 1,544,000 737,880 0.4779 0.470 0.465 0.485 0.470 0.500 1,544,000 0.4779 -3.09%
2025-07-16 0 0.485 0.485 0.490 0.480 0.520 2,156,000 1,070,600 0.4966 0.485 0.485 0.490 0.480 0.520 2,156,000 0.4966 -4.90%
2025-07-15 0 0.510 0.510 0.520 0.465 0.600 5,584,000 2,907,540 0.5207 0.510 0.510 0.520 0.465 0.600 5,584,000 0.5207 9.68%
2025-07-14 0 0.465 0.450 0.465 0.385 0.630 12,424,000 5,820,660 0.4685 0.465 0.450 0.465 0.385 0.630 12,424,000 0.4685 34.78%
2025-07-11 0 0.345 0.345 0.355 0.345 0.370 4,252,000 1,498,900 0.3525 0.345 0.345 0.355 0.345 0.370 4,252,000 0.3525 -1.43%
2025-07-10 0 0.350 0.350 0.355 0.350 0.370 1,948,000 693,980 0.3563 0.350 0.350 0.355 0.350 0.370 1,948,000 0.3563 1.45%
2025-07-09 0 0.345 0.345 0.360 0.345 0.390 6,792,000 2,451,860 0.3610 0.345 0.345 0.360 0.345 0.390 6,792,000 0.3610 0.00%
2025-07-08 0 0.345 0.345 0.355 0.340 0.370 1,008,000 353,620 0.3508 0.345 0.345 0.355 0.340 0.370 1,008,000 0.3508 -1.43%
2025-07-07 0 0.350 0.350 0.355 0.350 0.365 84,000 30,200 0.3595 0.350 0.350 0.355 0.350 0.365 84,000 0.3595 0.00%
2025-07-04 0 0.350 0.350 0.365 0.350 0.365 65,000 23,275 0.3581 0.350 0.350 0.365 0.350 0.365 65,000 0.3581 0.00%
2025-07-03 0 0.350 0.350 0.360 0.345 0.360 912,000 320,540 0.3515 0.350 0.350 0.360 0.345 0.360 912,000 0.3515 2.94%
2025-07-02 0 0.340 0.340 0.360 0.325 0.365 3,304,000 1,139,160 0.3448 0.340 0.340 0.360 0.325 0.365 3,304,000 0.3448 0.00%
2025-06-30 0 0.340 0.340 0.360 0.330 0.355 1,072,000 370,380 0.3455 0.340 0.340 0.360 0.330 0.355 1,072,000 0.3455 4.62%
2025-06-27 0 0.325 0.325 0.330 0.325 0.340 2,468,000 813,652 0.3297 0.325 0.325 0.330 0.325 0.340 2,468,000 0.3297 -4.41%
2025-06-26 0 0.340 0.340 0.350 0.330 0.345 1,124,000 376,600 0.3351 0.340 0.340 0.350 0.330 0.345 1,124,000 0.3351 0.00%
2025-06-25 0 0.340 0.340 0.360 0.330 0.355 420,000 140,640 0.3349 0.340 0.340 0.360 0.330 0.355 420,000 0.3349 4.62%
2025-06-24 0 0.325 0.325 0.330 0.325 0.355 1,248,000 417,620 0.3346 0.325 0.325 0.330 0.325 0.355 1,248,000 0.3346 -4.41%
2025-06-23 0 0.340 0.335 0.355 0.335 0.355 728,040 245,492 0.3372 0.340 0.335 0.355 0.335 0.355 728,040 0.3372 1.49%
2025-06-20 0 0.335 0.330 0.340 0.335 0.380 1,912,000 677,020 0.3541 0.335 0.330 0.340 0.335 0.380 1,912,000 0.3541 -6.94%
2025-06-19 0 0.360 0.360 0.370 0.360 0.395 1,072,000 411,660 0.3840 0.360 0.360 0.370 0.360 0.395 1,072,000 0.3840 -11.11%
2025-06-18 0 0.405 0.400 0.405 0.395 0.405 84,000 33,780 0.4021 0.405 0.400 0.405 0.395 0.405 84,000 0.4021 -3.57%
2025-06-17 0 0.420 0.400 0.435 0.405 0.435 880,000 367,640 0.4178 0.420 0.400 0.435 0.405 0.435 880,000 0.4178 1.20%
2025-06-16 0 0.415 0.390 0.415 0.390 0.415 92,000 37,520 0.4078 0.415 0.390 0.415 0.390 0.415 92,000 0.4078 1.22%
2025-06-13 0 0.410 0.400 0.410 0.410 0.410 8,000 3,280 0.4100 0.410 0.400 0.410 0.410 0.410 8,000 0.4100 0.00%
2025-06-12 0 0.410 0.395 0.415 0.395 0.410 408,000 161,880 0.3968 0.410 0.395 0.415 0.395 0.410 408,000 0.3968 0.00%
2025-06-11 0 0.410 0.395 0.410 0.395 0.410 168,000 67,420 0.4013 0.410 0.395 0.410 0.395 0.410 168,000 0.4013 -1.20%
2025-06-10 0 0.415 0.390 0.420 0.390 0.415 568,000 228,000 0.4014 0.415 0.390 0.420 0.390 0.415 568,000 0.4014 -3.49%
2025-06-09 0 0.430 0.400 0.430 0.420 0.430 80,000 33,880 0.4235 0.430 0.400 0.430 0.420 0.430 80,000 0.4235 1.18%
2025-06-06 0 0.425 0.400 0.410 0.400 0.440 349,000 141,630 0.4058 0.425 0.400 0.410 0.400 0.440 349,000 0.4058 -3.41%
2025-06-05 0 0.440 0.405 0.440 0.420 0.470 84,000 35,760 0.4257 0.440 0.405 0.440 0.420 0.470 84,000 0.4257 1.15%
2025-06-04 0 0.435 0.415 0.460 0.420 0.455 172,000 75,240 0.4374 0.435 0.415 0.460 0.420 0.455 172,000 0.4374 3.57%
2025-06-03 0 0.420 0.385 0.430 0.400 0.460 196,000 79,520 0.4057 0.420 0.385 0.430 0.400 0.460 196,000 0.4057 -1.18%
2025-06-02 0 0.425 0.400 0.430 0.400 0.425 12,000 4,920 0.4100 0.425 0.400 0.430 0.400 0.425 12,000 0.4100 2.41%
2025-05-30 0 0.415 0.410 0.450 0.405 0.550 1,012,000 427,560 0.4225 0.415 0.410 0.450 0.405 0.550 1,012,000 0.4225 2.47%
2025-05-29 0 0.405 0.385 0.440 0.385 0.405 264,000 106,820 0.4046 0.405 0.385 0.440 0.385 0.405 264,000 0.4046 1.25%
2025-05-28 0 0.400 0.400 0.420 0.400 0.425 52,000 22,000 0.4231 0.400 0.400 0.420 0.400 0.425 52,000 0.4231 -1.23%
2025-05-27 0 0.405 0.380 0.425 0.370 0.425 32,000 12,640 0.3950 0.405 0.380 0.425 0.370 0.425 32,000 0.3950 -2.41%
2025-05-26 0 0.415 0.380 0.435 0.375 0.435 376,025 150,468 0.4002 0.415 0.380 0.435 0.375 0.435 376,025 0.4002 5.06%
2025-05-23 0 0.395 0.395 0.420 0.365 0.425 1,348,000 536,340 0.3979 0.395 0.395 0.420 0.365 0.425 1,348,000 0.3979 12.86%
2025-05-22 0 0.350 0.335 0.405 0.335 0.405 748,000 286,900 0.3836 0.350 0.335 0.405 0.335 0.405 748,000 0.3836 -13.58%
2025-05-21 0 0.405 0.365 0.405 0.360 0.410 20,000 7,580 0.3790 0.405 0.365 0.405 0.360 0.410 20,000 0.3790 8.00%
2025-05-20 0 0.375 0.360 0.390 0.360 0.395 156,000 60,740 0.3894 0.375 0.360 0.390 0.360 0.395 156,000 0.3894 0.00%
2025-05-19 0 0.375 0.340 0.390 0.335 0.375 284,000 99,440 0.3501 0.375 0.340 0.390 0.335 0.375 284,000 0.3501 5.63%
2025-05-16 0 0.355 0.350 0.375 - - 0 0 - 0.355 0.350 0.375 - - 0 - 0.00%
2025-05-15 0 0.355 0.340 0.375 0.335 0.375 900,000 326,280 0.3625 0.355 0.340 0.375 0.335 0.375 900,000 0.3625 2.90%
2025-05-14 0 0.345 0.345 0.370 0.345 0.370 312,000 110,370 0.3538 0.345 0.345 0.370 0.345 0.370 312,000 0.3538 1.47%
2025-05-13 0 0.340 0.355 0.360 0.330 0.360 44,000 15,220 0.3459 0.340 0.355 0.360 0.330 0.360 44,000 0.3459 1.49%
2025-05-12 0 0.335 0.325 0.350 - - 0 0 - 0.335 0.325 0.350 - - 0 - 0.00%
2025-05-09 0 0.335 0.330 0.350 0.330 0.335 132,000 43,580 0.3302 0.335 0.330 0.350 0.330 0.335 132,000 0.3302 1.52%
2025-05-08 0 0.330 0.330 0.350 0.315 0.335 140,000 46,300 0.3307 0.330 0.330 0.350 0.315 0.335 140,000 0.3307 0.00%
2025-05-07 0 0.330 0.330 0.355 0.330 0.335 172,000 57,560 0.3347 0.330 0.330 0.355 0.330 0.335 172,000 0.3347 1.54%
2025-05-06 0 0.325 0.325 0.365 0.315 0.355 408,000 144,120 0.3532 0.325 0.325 0.365 0.315 0.355 408,000 0.3532 -2.99%
2025-05-02 0 0.335 0.335 0.355 0.330 0.335 204,000 68,060 0.3336 0.335 0.335 0.355 0.330 0.335 204,000 0.3336 3.08%
2025-04-30 0 0.325 0.320 0.365 0.325 0.370 752,000 259,980 0.3457 0.325 0.320 0.365 0.325 0.370 752,000 0.3457 -9.72%
2025-04-29 0 0.360 0.325 0.360 0.320 0.375 456,000 157,120 0.3446 0.360 0.325 0.360 0.320 0.375 456,000 0.3446 5.88%
2025-04-28 0 0.340 0.320 0.340 0.360 0.360 76,000 27,360 0.3600 0.340 0.320 0.340 0.360 0.360 76,000 0.3600 -2.86%
2025-04-25 0 0.350 0.320 0.360 - - 0 0 - 0.350 0.320 0.360 - - 0 - 0.00%
2025-04-24 0 0.350 0.350 0.360 - - 0 0 - 0.350 0.350 0.360 - - 0 - 0.00%
2025-04-23 0 0.350 0.320 0.360 0.350 0.350 28,000 9,800 0.3500 0.350 0.320 0.360 0.350 0.350 28,000 0.3500 2.94%
2025-04-22 0 0.340 0.330 0.355 0.335 0.360 336,000 119,680 0.3562 0.340 0.330 0.355 0.335 0.360 336,000 0.3562 -5.56%
2025-04-17 0 0.360 0.320 0.370 0.360 0.360 8,000 2,880 0.3600 0.360 0.320 0.370 0.360 0.360 8,000 0.3600 7.46%
2025-04-16 0 0.335 0.315 0.335 0.310 0.335 44,000 14,220 0.3232 0.335 0.315 0.335 0.310 0.335 44,000 0.3232 0.00%
2025-04-15 0 0.335 0.335 0.355 0.335 0.360 304,000 104,900 0.3451 0.335 0.335 0.355 0.335 0.360 304,000 0.3451 -2.90%
2025-04-14 0 0.345 0.335 0.345 0.335 0.390 14,792,000 5,328,440 0.3602 0.345 0.335 0.345 0.335 0.390 14,792,000 0.3602 2.99%
2025-04-11 0 0.335 0.310 0.345 - - 0 0 - 0.335 0.310 0.345 - - 0 - 0.00%
2025-04-10 0 0.335 0.335 0.345 0.315 0.335 72,000 23,900 0.3319 0.335 0.335 0.345 0.315 0.335 72,000 0.3319 1.52%
2025-04-09 0 0.330 0.315 0.330 0.305 0.340 2,216,000 687,080 0.3101 0.330 0.315 0.330 0.305 0.340 2,216,000 0.3101 3.13%
2025-04-08 0 0.320 0.320 0.345 0.320 0.350 112,000 37,800 0.3375 0.320 0.320 0.345 0.320 0.350 112,000 0.3375 0.00%
2025-04-07 0 0.320 0.250 0.320 - - 4,000 1,160 0.2900 0.320 0.250 0.320 - - 4,000 0.2900 -5.88%
2025-04-03 0 0.340 0.325 0.340 0.310 0.340 124,000 41,480 0.3345 0.340 0.325 0.340 0.310 0.340 124,000 0.3345 6.25%
2025-04-02 0 0.320 0.310 0.330 0.300 0.320 88,000 27,680 0.3145 0.320 0.310 0.330 0.300 0.320 88,000 0.3145 6.67%
2025-04-01 0 0.300 0.290 0.310 0.300 0.300 20,035 6,009 0.2999 0.300 0.290 0.310 0.300 0.300 20,035 0.2999 3.45%
2025-03-31 0 0.290 0.275 0.310 0.280 0.350 764,000 244,400 0.3199 0.290 0.275 0.310 0.280 0.350 764,000 0.3199 -1.69%
2025-03-28 0 0.295 0.290 - - - 0 0 - 0.295 0.290 - - - 0 - 0.00%
2025-03-27 0 0.295 0.290 0.310 0.295 0.310 32,000 9,840 0.3075 0.295 0.290 0.310 0.295 0.310 32,000 0.3075 1.72%
2025-03-26 0 0.290 0.285 0.290 0.290 0.305 64,000 19,380 0.3028 0.290 0.285 0.290 0.290 0.305 64,000 0.3028 -4.92%
2025-03-25 0 0.305 0.285 0.310 0.310 0.310 24,000 7,440 0.3100 0.305 0.285 0.310 0.310 0.310 24,000 0.3100 0.00%
2025-03-24 0 0.305 0.290 0.310 - - 125 35 0.2800 0.305 0.290 0.310 - - 125 0.2800 0.00%
2025-03-21 0 0.305 0.290 0.310 0.295 0.335 296,000 95,540 0.3228 0.305 0.290 0.310 0.295 0.335 296,000 0.3228 -4.69%
2025-03-20 0 0.320 0.295 0.320 - - 0 0 - 0.320 0.295 0.320 - - 0 - 0.00%
2025-03-19 0 0.320 0.280 0.330 0.320 0.330 68,000 21,880 0.3218 0.320 0.280 0.330 0.320 0.330 68,000 0.3218 0.00%
2025-03-18 0 0.320 0.310 0.330 0.320 0.320 596,000 190,780 0.3201 0.320 0.310 0.330 0.320 0.320 596,000 0.3201 -9.86%
2025-03-17 0 0.355 0.330 0.355 - - 8,000 2,840 0.3550 0.355 0.330 0.355 - - 8,000 0.3550 -4.05%
2025-03-14 0 0.370 0.355 0.370 - - 2,640 897 0.3398 0.370 0.355 0.370 - - 2,640 0.3398 0.00%
2025-03-13 0 0.370 0.355 0.370 - - 0 0 - 0.370 0.355 0.370 - - 0 - 0.00%
2025-03-12 0 0.370 0.355 0.370 0.330 0.370 8,326,000 2,758,940 0.3314 0.370 0.355 0.370 0.330 0.370 8,326,000 0.3314 12.12%
2025-03-11 0 0.330 0.310 0.330 - - 0 0 - 0.330 0.310 0.330 - - 0 - -1.49%
2025-03-10 0 0.335 0.305 0.330 0.335 0.335 16,000 5,360 0.3350 0.335 0.305 0.330 0.335 0.335 16,000 0.3350 0.00%
2025-03-07 0 0.335 0.310 0.330 0.335 0.335 4,000 1,340 0.3350 0.335 0.310 0.330 0.335 0.335 4,000 0.3350 6.35%
2025-03-06 0 0.315 0.315 0.325 0.315 0.330 192,050 62,235 0.3241 0.315 0.315 0.325 0.315 0.330 192,050 0.3241 -10.00%
2025-03-05 0 0.350 0.335 0.350 0.355 0.355 16,000 5,680 0.3550 0.350 0.335 0.350 0.355 0.355 16,000 0.3550 2.94%
2025-03-04 0 0.340 0.310 0.360 0.340 0.340 16,150 5,610 0.3474 0.340 0.310 0.360 0.340 0.340 16,150 0.3474 -2.86%
2025-03-03 0 0.350 0.330 0.350 0.340 0.360 400,000 138,760 0.3469 0.350 0.330 0.350 0.340 0.360 400,000 0.3469 -2.78%
2025-02-28 0 0.360 0.320 0.365 - - 0 0 - 0.360 0.320 0.365 - - 0 - 0.00%
2025-02-27 0 0.360 0.350 0.360 0.335 0.370 396,000 143,120 0.3614 0.360 0.350 0.360 0.335 0.370 396,000 0.3614 1.41%
2025-02-26 0 0.355 0.340 0.355 0.335 0.375 416,000 146,980 0.3533 0.355 0.340 0.355 0.335 0.375 416,000 0.3533 2.90%
2025-02-25 0 0.345 0.325 0.330 0.310 0.345 552,025 180,027 0.3261 0.345 0.325 0.330 0.310 0.345 552,025 0.3261 4.55%
2025-02-24 0 0.330 0.310 0.315 0.305 0.330 963,500 302,072 0.3135 0.330 0.310 0.315 0.305 0.330 963,500 0.3135 0.00%
2025-02-21 0 0.330 0.305 0.330 0.310 0.335 224,000 72,980 0.3258 0.330 0.305 0.330 0.310 0.335 224,000 0.3258 1.54%
2025-02-20 0 0.325 0.325 0.350 0.320 0.350 520,300 173,775 0.3340 0.325 0.325 0.350 0.320 0.350 520,300 0.3340 -7.14%
2025-02-19 0 0.350 0.340 0.350 0.315 0.350 532,000 180,540 0.3394 0.350 0.340 0.350 0.315 0.350 532,000 0.3394 4.48%
2025-02-18 0 0.335 0.335 0.350 0.335 0.380 1,356,000 474,560 0.3500 0.335 0.335 0.350 0.335 0.380 1,356,000 0.3500 -12.99%
2025-02-17 0 0.385 0.350 0.380 0.325 0.385 1,372,000 473,460 0.3451 0.385 0.350 0.380 0.325 0.385 1,372,000 0.3451 18.46%
2025-02-14 0 0.325 0.300 0.325 0.285 0.325 688,000 215,140 0.3127 0.325 0.300 0.325 0.285 0.325 688,000 0.3127 8.33%
2025-02-13 0 0.300 0.275 0.295 0.275 0.305 20,000 5,800 0.2900 0.300 0.275 0.295 0.275 0.305 20,000 0.2900 0.00%
2025-02-12 0 0.300 0.290 0.295 0.265 0.300 136,000 39,220 0.2884 0.300 0.290 0.295 0.265 0.300 136,000 0.2884 1.69%
2025-02-11 0 0.295 0.290 0.295 0.295 0.335 408,080 125,323 0.3071 0.295 0.290 0.295 0.295 0.335 408,080 0.3071 -13.24%
2025-02-10 0 0.340 0.320 0.340 0.300 0.340 428,000 136,660 0.3193 0.340 0.320 0.340 0.300 0.340 428,000 0.3193 0.00%
2025-02-07 0 0.340 0.310 0.325 0.305 0.345 692,000 227,640 0.3290 0.340 0.310 0.325 0.305 0.345 692,000 0.3290 0.00%
2025-02-06 0 0.340 0.310 0.325 0.325 0.350 364,000 127,180 0.3494 0.340 0.310 0.325 0.325 0.350 364,000 0.3494 -1.45%
2025-02-05 0 0.345 0.315 0.345 0.310 0.370 440,000 153,920 0.3498 0.345 0.315 0.345 0.310 0.370 440,000 0.3498 -1.43%
2025-02-04 0 0.350 0.310 0.335 0.270 0.350 716,000 239,420 0.3344 0.350 0.310 0.335 0.270 0.350 716,000 0.3344 20.69%
2025-02-03 0 0.290 0.270 0.290 - - 0 0 - 0.290 0.270 0.290 - - 0 - 0.00%
2025-01-28 0 0.290 0.270 0.330 0.265 0.330 21,315 6,268 0.2941 0.290 0.270 0.330 0.265 0.330 21,315 0.2941 5.45%
2025-01-27 0 0.275 0.260 0.300 0.265 0.280 56,000 15,600 0.2786 0.275 0.260 0.300 0.265 0.280 56,000 0.2786 -1.79%
2025-01-24 0 0.280 0.260 0.290 0.255 0.280 1,664,000 439,580 0.2642 0.280 0.260 0.290 0.255 0.280 1,664,000 0.2642 1.82%
2025-01-23 0 0.275 0.240 0.275 0.250 0.275 556,000 152,600 0.2745 0.275 0.240 0.275 0.250 0.275 556,000 0.2745 0.00%
2025-01-22 0 0.275 0.250 0.265 0.255 0.285 96,000 26,660 0.2777 0.275 0.250 0.265 0.255 0.285 96,000 0.2777 -3.51%
2025-01-21 0 0.285 - 0.285 - - 0 0 - 0.285 - 0.285 - - 0 - 0.00%
2025-01-20 0 0.285 - 0.285 - - 0 0 - 0.285 - 0.285 - - 0 - 0.00%
2025-01-17 0 0.285 0.255 0.285 0.285 0.285 40,000 11,400 0.2850 0.285 0.255 0.285 0.285 0.285 40,000 0.2850 0.00%
2025-01-16 0 0.285 0.275 0.285 0.275 0.285 84,000 23,180 0.2760 0.285 0.275 0.285 0.275 0.285 84,000 0.2760 5.56%
2025-01-15 0 0.270 0.242 0.295 0.242 0.300 244,000 65,896 0.2701 0.270 0.242 0.295 0.242 0.300 244,000 0.2701 0.00%
2025-01-14 0 0.270 0.241 0.270 - - 0 0 - 0.270 0.241 0.270 - - 0 - 0.00%
2025-01-13 0 0.270 0.224 0.290 0.270 0.270 4,000 1,080 0.2700 0.270 0.224 0.290 0.270 0.270 4,000 0.2700 12.50%
2025-01-10 0 0.240 0.238 0.240 0.234 0.245 416,000 100,348 0.2412 0.240 0.238 0.240 0.234 0.245 416,000 0.2412 0.00%
2025-01-09 0 0.240 0.236 0.240 0.228 0.240 208,000 49,236 0.2367 0.240 0.236 0.240 0.228 0.240 208,000 0.2367 0.00%
2025-01-08 0 0.240 0.231 0.240 0.235 0.240 136,000 32,336 0.2378 0.240 0.231 0.240 0.235 0.240 136,000 0.2378 -4.00%
2025-01-07 0 0.250 0.234 0.250 0.238 0.255 352,000 85,724 0.2435 0.250 0.234 0.250 0.238 0.255 352,000 0.2435 -3.85%
2025-01-06 0 0.260 0.250 0.260 0.250 0.260 321,335 82,227 0.2559 0.260 0.250 0.260 0.250 0.260 321,335 0.2559 -5.45%
2025-01-03 0 0.275 0.265 0.275 0.265 0.275 96,000 25,960 0.2704 0.275 0.265 0.275 0.265 0.275 96,000 0.2704 0.00%
2025-01-02 0 0.275 0.270 0.275 0.270 0.280 120,000 32,640 0.2720 0.275 0.270 0.275 0.270 0.280 120,000 0.2720 -6.78%
2024-12-31 0 0.295 0.275 0.295 - - 0 0 - 0.295 0.275 0.295 - - 0 - 0.00%
2024-12-30 0 0.295 0.290 0.295 - - 0 0 - 0.295 0.290 0.295 - - 0 - -1.67%
2024-12-27 0 0.300 0.295 0.300 0.295 0.315 112,000 33,900 0.3027 0.300 0.295 0.300 0.295 0.315 112,000 0.3027 -10.45%
2024-12-24 0 0.335 0.325 0.350 0.300 0.350 92,000 31,620 0.3437 0.335 0.325 0.350 0.300 0.350 92,000 0.3437 -4.29%
2024-12-23 0 0.350 0.280 0.335 0.260 0.350 4,864,035 1,315,808 0.2705 0.350 0.280 0.335 0.260 0.350 4,864,035 0.2705 22.81%
2024-12-20 0 0.285 0.270 0.275 0.265 0.300 9,536,000 2,708,020 0.2840 0.285 0.270 0.275 0.265 0.300 9,536,000 0.2840 0.00%
2024-12-19 0 0.285 0.280 0.285 0.280 0.320 692,000 202,580 0.2927 0.285 0.280 0.285 0.280 0.320 692,000 0.2927 -13.64%
2024-12-18 0 0.330 0.320 0.330 0.325 0.345 20,000 6,600 0.3300 0.330 0.320 0.330 0.325 0.345 20,000 0.3300 -2.94%
2024-12-17 0 0.340 0.330 0.350 0.330 0.345 279,690 93,885 0.3357 0.340 0.330 0.350 0.330 0.345 279,690 0.3357 -2.86%
2024-12-16 0 0.350 0.320 0.350 0.330 0.355 324,000 109,700 0.3386 0.350 0.320 0.350 0.330 0.355 324,000 0.3386 -5.41%
2024-12-13 0 0.370 0.335 0.370 0.320 0.375 736,000 269,600 0.3663 0.370 0.335 0.370 0.320 0.375 736,000 0.3663 0.00%
2024-12-12 0 0.370 0.365 0.370 0.305 0.375 556,615 178,742 0.3211 0.370 0.365 0.370 0.305 0.375 556,615 0.3211 -5.13%
2024-12-11 0 0.390 - 0.390 0.385 0.390 28,000 10,840 0.3871 0.390 - 0.390 0.385 0.390 28,000 0.3871 -3.70%
2024-12-10 0 0.405 0.390 0.405 0.385 0.405 176,000 69,480 0.3948 0.405 0.390 0.405 0.385 0.405 176,000 0.3948 5.19%
2024-12-09 0 0.385 0.360 0.385 0.380 0.385 16,000 6,100 0.3813 0.385 0.360 0.385 0.380 0.385 16,000 0.3813 0.00%
2024-12-06 0 0.385 0.370 0.395 0.370 0.385 564,000 208,980 0.3705 0.385 0.370 0.395 0.370 0.385 564,000 0.3705 4.05%
2024-12-05 0 0.370 0.365 0.370 0.360 0.375 76,000 27,960 0.3679 0.370 0.365 0.370 0.360 0.375 76,000 0.3679 -1.33%
2024-12-04 0 0.375 0.370 0.375 0.375 0.375 4,000 1,500 0.3750 0.375 0.370 0.375 0.375 0.375 4,000 0.3750 0.00%
2024-12-03 0 0.375 0.370 0.375 0.375 0.375 4,000 1,500 0.3750 0.375 0.370 0.375 0.375 0.375 4,000 0.3750 -1.32%
2024-12-02 0 0.380 0.375 0.380 0.380 0.380 8,000 3,040 0.3800 0.380 0.375 0.380 0.380 0.380 8,000 0.3800 1.33%
2024-11-29 0 0.375 0.370 0.375 0.365 0.380 236,000 87,240 0.3697 0.375 0.370 0.375 0.365 0.380 236,000 0.3697 -3.85%
2024-11-28 0 0.390 0.375 0.390 0.365 0.390 204,000 77,720 0.3810 0.390 0.375 0.390 0.365 0.390 204,000 0.3810 -2.50%
2024-11-27 0 0.400 0.380 0.400 0.375 0.400 672,000 259,360 0.3860 0.400 0.380 0.400 0.375 0.400 672,000 0.3860 2.56%
2024-11-26 0 0.390 0.380 0.390 0.365 0.390 692,000 260,560 0.3765 0.390 0.380 0.390 0.365 0.390 692,000 0.3765 -2.50%
2024-11-25 0 0.400 0.355 0.400 0.375 0.400 116,075 45,847 0.3950 0.400 0.355 0.400 0.375 0.400 116,075 0.3950 1.27%
2024-11-22 0 0.395 0.390 0.395 - - 0 0 - 0.395 0.390 0.395 - - 0 - 0.00%
2024-11-21 0 0.395 0.365 0.395 0.375 0.395 300,000 116,380 0.3879 0.395 0.365 0.395 0.375 0.395 300,000 0.3879 0.00%
2024-11-20 0 0.395 0.390 0.395 0.380 0.395 60,000 22,920 0.3820 0.395 0.390 0.395 0.380 0.395 60,000 0.3820 -1.25%
2024-11-19 0 0.400 0.395 0.400 0.365 0.405 668,000 254,660 0.3812 0.400 0.395 0.400 0.365 0.405 668,000 0.3812 -1.23%
2024-11-18 0 0.405 0.385 0.405 0.375 0.405 24,000 9,460 0.3942 0.405 0.385 0.405 0.375 0.405 24,000 0.3942 0.00%
2024-11-15 0 0.405 0.390 0.405 0.380 0.475 368,000 154,660 0.4203 0.405 0.390 0.405 0.380 0.475 368,000 0.4203 -14.74%
2024-11-14 0 0.475 0.470 0.490 0.455 0.475 28,000 13,220 0.4721 0.475 0.470 0.490 0.455 0.475 28,000 0.4721 7.95%
2024-11-13 0 0.440 0.425 0.440 0.430 0.520 264,000 123,940 0.4695 0.440 0.425 0.440 0.430 0.520 264,000 0.4695 0.00%
2024-11-12 0 0.440 0.420 0.440 0.440 0.440 4,000 1,760 0.4400 0.440 0.420 0.440 0.440 0.440 4,000 0.4400 4.76%
2024-11-11 0 0.420 0.410 0.420 0.400 0.440 384,000 166,580 0.4338 0.420 0.410 0.420 0.400 0.440 384,000 0.4338 -1.18%
2024-11-08 0 0.425 0.415 0.425 0.420 0.430 84,000 35,680 0.4248 0.425 0.415 0.425 0.420 0.430 84,000 0.4248 -1.16%
2024-11-07 0 0.430 0.425 0.430 0.425 0.455 532,000 234,944 0.4416 0.430 0.425 0.430 0.425 0.455 532,000 0.4416 -12.24%
2024-11-06 0 0.490 0.450 0.470 0.450 0.500 176,000 82,900 0.4710 0.490 0.450 0.470 0.450 0.500 176,000 0.4710 -5.77%
2024-11-05 0 0.520 0.480 0.520 0.480 0.530 24,000 12,180 0.5075 0.520 0.480 0.520 0.480 0.530 24,000 0.5075 -1.89%
2024-11-04 0 0.530 0.455 0.530 0.530 0.530 4,000 2,120 0.5300 0.530 0.455 0.530 0.530 0.530 4,000 0.5300 6.00%
2024-11-01 0 0.500 0.460 0.500 0.490 0.500 260,000 128,780 0.4953 0.500 0.460 0.500 0.490 0.500 260,000 0.4953 1.01%
2024-10-31 0 0.495 0.475 0.495 0.455 0.580 536,000 262,540 0.4898 0.495 0.475 0.495 0.455 0.580 536,000 0.4898 -14.66%
2024-10-30 0 0.580 0.500 0.580 0.560 0.580 8,000 4,560 0.5700 0.580 0.500 0.580 0.560 0.580 8,000 0.5700 7.41%
2024-10-29 0 0.540 0.500 0.540 0.500 0.570 792,000 434,480 0.5486 0.540 0.500 0.540 0.500 0.570 792,000 0.5486 -5.26%
2024-10-28 0 0.570 0.520 0.550 0.480 0.570 160,000 79,560 0.4973 0.570 0.520 0.550 0.480 0.570 160,000 0.4973 14.00%
2024-10-25 0 0.500 0.495 0.500 0.440 0.500 908,000 421,900 0.4646 0.500 0.495 0.500 0.440 0.500 908,000 0.4646 4.17%
2024-10-24 0 0.480 0.430 0.480 0.435 0.480 188,000 84,280 0.4483 0.480 0.430 0.480 0.435 0.480 188,000 0.4483 4.35%
2024-10-23 0 0.460 0.440 0.460 0.420 0.460 244,000 107,860 0.4420 0.460 0.440 0.460 0.420 0.460 244,000 0.4420 4.55%
2024-10-22 0 0.440 0.410 0.440 0.390 0.440 440,000 177,590 0.4036 0.440 0.410 0.440 0.390 0.440 440,000 0.4036 4.76%
2024-10-21 0 0.420 0.420 0.430 0.390 0.520 1,336,625 601,471 0.4500 0.420 0.420 0.430 0.390 0.520 1,336,625 0.4500 -19.23%
2024-10-18 0 0.520 0.510 0.520 0.465 0.580 1,076,000 553,960 0.5148 0.520 0.510 0.520 0.465 0.580 1,076,000 0.5148 -5.45%
2024-10-17 0 0.550 0.510 0.620 0.500 0.550 384,000 201,160 0.5239 0.550 0.510 0.620 0.500 0.550 384,000 0.5239 1.85%
2024-10-16 0 0.540 0.530 0.540 0.520 0.560 132,035 69,536 0.5266 0.540 0.530 0.540 0.520 0.560 132,035 0.5266 -1.82%
2024-10-15 0 0.550 0.490 0.560 0.490 0.560 346,500 182,767 0.5275 0.550 0.490 0.560 0.490 0.560 346,500 0.5275 0.00%
2024-10-14 0 0.550 0.490 0.550 0.540 0.570 1,312,000 721,760 0.5501 0.550 0.490 0.550 0.540 0.570 1,312,000 0.5501 -3.51%
2024-10-10 0 0.570 0.540 0.570 0.550 0.590 1,240,000 686,960 0.5540 0.570 0.540 0.570 0.550 0.590 1,240,000 0.5540 -1.72%
2024-10-09 0 0.580 0.500 0.580 0.540 0.580 460,000 259,800 0.5648 0.580 0.500 0.580 0.540 0.580 460,000 0.5648 -1.69%
2024-10-08 0 0.590 0.550 0.590 0.550 0.630 312,000 185,640 0.5950 0.590 0.550 0.590 0.550 0.630 312,000 0.5950 -4.84%
2024-10-07 0 0.620 0.610 0.620 0.590 0.630 756,000 463,680 0.6133 0.620 0.610 0.620 0.590 0.630 756,000 0.6133 -1.59%
2024-10-04 0 0.630 0.600 0.630 0.590 0.630 392,000 237,280 0.6053 0.630 0.600 0.630 0.590 0.630 392,000 0.6053 3.28%
2024-10-03 0 0.610 0.590 0.610 0.580 0.630 388,000 231,680 0.5971 0.610 0.590 0.610 0.580 0.630 388,000 0.5971 3.39%
2024-10-02 0 0.590 0.570 0.590 0.560 0.680 2,388,875 1,537,765 0.6437 0.590 0.570 0.590 0.560 0.680 2,388,875 0.6437 -13.24%
2024-09-30 0 0.680 0.660 0.680 0.640 0.750 1,032,000 688,080 0.6667 0.680 0.660 0.680 0.640 0.750 1,032,000 0.6667 -2.86%
2024-09-27 0 0.700 0.530 0.700 0.570 0.700 288,000 179,320 0.6226 0.700 0.530 0.700 0.570 0.700 288,000 0.6226 11.11%
2024-09-26 0 0.630 0.620 0.630 0.620 0.640 24,000 15,080 0.6283 0.630 0.620 0.630 0.620 0.640 24,000 0.6283 -1.56%
2024-09-25 0 0.640 0.620 0.640 0.640 0.640 4,000 2,560 0.6400 0.640 0.620 0.640 0.640 0.640 4,000 0.6400 0.00%
2024-09-24 0 0.640 0.630 0.640 0.620 0.650 108,000 69,040 0.6393 0.640 0.630 0.640 0.620 0.650 108,000 0.6393 0.00%
2024-09-23 0 0.640 0.630 0.640 0.630 0.660 188,000 119,880 0.6377 0.640 0.630 0.640 0.630 0.660 188,000 0.6377 -3.03%
2024-09-20 0 0.660 0.650 0.660 0.640 0.700 724,000 479,200 0.6619 0.660 0.650 0.660 0.640 0.700 724,000 0.6619 -5.71%
2024-09-19 0 0.700 0.690 0.740 0.630 0.700 880,000 601,800 0.6839 0.700 0.690 0.740 0.630 0.700 880,000 0.6839 0.00%
2024-09-17 0 0.700 0.690 0.700 0.690 0.710 232,000 161,840 0.6976 0.700 0.690 0.700 0.690 0.710 232,000 0.6976 0.00%
2024-09-16 0 0.700 0.690 0.700 0.680 0.710 198,984 138,780 0.6974 0.700 0.690 0.700 0.680 0.710 198,984 0.6974 0.00%
2024-09-13 0 0.700 0.690 0.700 0.700 0.750 404,000 294,680 0.7294 0.700 0.690 0.700 0.700 0.750 404,000 0.7294 -6.67%
2024-09-12 0 0.750 0.720 0.750 0.710 0.750 152,000 112,760 0.7418 0.750 0.720 0.750 0.710 0.750 152,000 0.7418 1.35%
2024-09-11 0 0.740 0.730 0.740 0.720 0.760 656,000 482,560 0.7356 0.740 0.730 0.740 0.720 0.760 656,000 0.7356 -3.90%
2024-09-10 0 0.770 0.750 0.770 0.740 0.770 592,000 447,840 0.7565 0.770 0.750 0.770 0.740 0.770 592,000 0.7565 -1.28%
2024-09-09 0 0.780 0.770 0.780 0.750 0.800 320,000 249,400 0.7794 0.780 0.770 0.780 0.750 0.800 320,000 0.7794 1.30%
2024-09-05 0 0.770 0.740 0.770 0.740 0.770 216,000 164,000 0.7593 0.770 0.740 0.770 0.740 0.770 216,000 0.7593 1.32%
2024-09-04 0 0.760 0.750 0.760 0.750 0.770 1,624,000 1,233,840 0.7598 0.760 0.750 0.760 0.750 0.770 1,624,000 0.7598 0.00%
2024-09-03 0 0.760 0.750 0.760 0.740 0.770 80,000 60,760 0.7595 0.760 0.750 0.760 0.740 0.770 80,000 0.7595 1.33%
2024-09-02 0 0.750 0.720 0.760 0.750 0.790 6,632,000 5,097,920 0.7687 0.750 0.720 0.760 0.750 0.790 6,632,000 0.7687 -7.41%
2024-08-30 0 0.810 0.770 0.810 0.770 0.830 732,000 585,720 0.8002 0.810 0.770 0.810 0.770 0.830 732,000 0.8002 1.25%
2024-08-29 0 0.800 0.790 0.810 0.760 0.800 6,704,000 5,130,920 0.7654 0.800 0.790 0.810 0.760 0.800 6,704,000 0.7654 2.56%
2024-08-28 0 0.780 0.750 0.780 0.760 0.780 612,000 469,840 0.7677 0.780 0.750 0.780 0.760 0.780 612,000 0.7677 -1.27%
2024-08-27 0 0.790 0.770 0.790 0.770 0.790 528,000 412,760 0.7817 0.790 0.770 0.790 0.770 0.790 528,000 0.7817 -2.47%
2024-08-26 0 0.810 0.800 0.810 0.760 0.810 1,500,000 1,174,520 0.7830 0.810 0.800 0.810 0.760 0.810 1,500,000 0.7830 2.53%
2024-08-23 0 0.790 0.750 0.790 0.750 0.810 2,300,000 1,774,120 0.7714 0.790 0.750 0.790 0.750 0.810 2,300,000 0.7714 1.28%
2024-08-22 0 0.780 0.780 0.790 0.770 0.820 1,244,000 976,200 0.7847 0.780 0.780 0.790 0.770 0.820 1,244,000 0.7847 -2.50%
2024-08-21 0 0.800 0.800 0.810 0.760 0.800 1,284,000 1,007,320 0.7845 0.800 0.800 0.810 0.760 0.800 1,284,000 0.7845 5.26%
2024-08-20 0 0.760 0.750 0.760 0.750 0.800 2,904,000 2,199,640 0.7575 0.760 0.750 0.760 0.750 0.800 2,904,000 0.7575 -5.00%
2024-08-19 0 0.800 0.790 0.800 0.760 0.800 1,336,000 1,027,440 0.7690 0.800 0.790 0.800 0.760 0.800 1,336,000 0.7690 3.90%
2024-08-16 0 0.770 0.740 0.770 0.750 0.770 1,360,000 1,023,760 0.7528 0.770 0.740 0.770 0.750 0.770 1,360,000 0.7528 2.67%
2024-08-15 0 0.750 0.750 0.760 0.750 0.800 2,252,000 1,742,960 0.7740 0.750 0.750 0.760 0.750 0.800 2,252,000 0.7740 -3.85%
2024-08-14 0 0.780 0.740 0.800 0.730 0.790 580,000 432,240 0.7452 0.780 0.740 0.800 0.730 0.790 580,000 0.7452 -2.50%
2024-08-13 0 0.800 0.710 0.790 0.690 0.800 464,000 327,240 0.7053 0.800 0.710 0.790 0.690 0.800 464,000 0.7053 17.65%
2024-08-12 0 0.680 0.660 0.690 0.670 0.700 188,000 128,880 0.6855 0.680 0.660 0.690 0.670 0.700 188,000 0.6855 -2.86%
2024-08-09 0 0.700 0.670 0.700 0.700 0.700 4,000 2,800 0.7000 0.700 0.670 0.700 0.700 0.700 4,000 0.7000 0.00%
2024-08-08 0 0.700 0.690 0.700 0.670 0.700 68,000 47,320 0.6959 0.700 0.690 0.700 0.670 0.700 68,000 0.6959 -1.41%
2024-08-07 0 0.710 0.700 0.710 0.700 0.730 272,000 193,360 0.7109 0.710 0.700 0.710 0.700 0.730 272,000 0.7109 -1.39%
2024-08-06 0 0.720 0.710 0.720 0.700 0.730 356,000 253,160 0.7111 0.720 0.710 0.720 0.700 0.730 356,000 0.7111 -2.70%
2024-08-05 0 0.740 0.720 0.740 0.670 0.790 2,432,000 1,831,760 0.7532 0.740 0.720 0.740 0.670 0.790 2,432,000 0.7532 2.78%
2024-08-02 0 0.720 0.710 0.720 0.720 0.750 360,000 264,480 0.7347 0.720 0.710 0.720 0.720 0.750 360,000 0.7347 -5.26%
2024-08-01 0 0.760 0.740 0.760 0.740 0.760 320,000 241,320 0.7541 0.760 0.740 0.760 0.740 0.760 320,000 0.7541 -1.30%
2024-07-31 0 0.770 0.750 0.770 0.740 0.770 364,000 275,120 0.7558 0.770 0.750 0.770 0.740 0.770 364,000 0.7558 0.00%
2024-07-30 0 0.770 0.750 0.770 0.750 0.790 2,464,000 1,874,280 0.7607 0.770 0.750 0.770 0.750 0.790 2,464,000 0.7607 -2.53%
2024-07-29 0 0.790 0.760 0.790 0.750 0.790 416,000 316,520 0.7609 0.790 0.760 0.790 0.750 0.790 416,000 0.7609 0.00%
2024-07-26 0 0.790 0.760 0.790 0.780 0.790 12,000 9,440 0.7867 0.790 0.760 0.790 0.780 0.790 12,000 0.7867 2.60%
2024-07-25 0 0.770 0.750 0.780 0.750 0.790 984,000 756,080 0.7684 0.770 0.750 0.780 0.750 0.790 984,000 0.7684 -3.75%
2024-07-24 0 0.800 0.780 0.800 0.760 0.800 756,000 591,920 0.7830 0.800 0.780 0.800 0.760 0.800 756,000 0.7830 0.00%
2024-07-23 0 0.800 0.790 0.800 0.740 0.820 736,110 571,997 0.7771 0.800 0.790 0.800 0.740 0.820 736,110 0.7771 3.90%
2024-07-22 0 0.770 0.740 0.780 0.770 0.830 32,000 25,680 0.8025 0.770 0.740 0.780 0.770 0.830 32,000 0.8025 1.32%
2024-07-19 0 0.760 0.710 0.760 0.730 0.770 728,000 541,720 0.7441 0.760 0.710 0.760 0.730 0.770 728,000 0.7441 4.11%
2024-07-18 0 0.730 0.700 0.730 0.700 0.730 352,000 253,720 0.7208 0.730 0.700 0.730 0.700 0.730 352,000 0.7208 0.00%
2024-07-17 0 0.730 0.690 0.730 0.680 0.730 424,000 301,200 0.7104 0.730 0.690 0.730 0.680 0.730 424,000 0.7104 0.00%
2024-07-16 0 0.730 0.700 0.730 0.700 0.770 520,000 373,280 0.7178 0.730 0.700 0.730 0.700 0.770 520,000 0.7178 0.00%
2024-07-15 0 0.730 0.700 0.770 0.690 0.730 280,000 200,320 0.7154 0.730 0.700 0.770 0.690 0.730 280,000 0.7154 0.00%
2024-07-12 0 0.730 0.670 0.700 0.700 0.730 1,232,000 869,480 0.7057 0.730 0.670 0.700 0.700 0.730 1,232,000 0.7057 0.00%
2024-07-11 0 0.730 0.710 0.730 0.690 0.730 352,000 254,280 0.7224 0.730 0.710 0.730 0.690 0.730 352,000 0.7224 0.00%
2024-07-10 0 0.730 0.700 0.730 0.710 0.810 924,000 682,320 0.7384 0.730 0.700 0.730 0.710 0.810 924,000 0.7384 -3.95%
2024-07-09 0 0.760 0.750 0.760 0.750 0.780 836,000 641,560 0.7674 0.760 0.750 0.760 0.750 0.780 836,000 0.7674 -2.56%
2024-07-08 0 0.780 0.780 0.810 0.750 0.820 888,000 694,920 0.7826 0.780 0.780 0.810 0.750 0.820 888,000 0.7826 -3.70%
2024-07-05 0 0.810 0.800 0.810 0.730 0.810 276,125 211,890 0.7674 0.810 0.800 0.810 0.730 0.810 276,125 0.7674 5.19%
2024-07-04 0 0.770 0.710 0.770 0.710 0.790 496,000 364,880 0.7356 0.770 0.710 0.770 0.710 0.790 496,000 0.7356 1.32%
2024-07-03 0 0.760 0.750 0.760 0.740 0.830 1,436,000 1,123,120 0.7821 0.760 0.750 0.760 0.740 0.830 1,436,000 0.7821 -8.43%
2024-07-02 0 0.830 0.790 0.830 0.760 0.830 1,556,290 1,242,983 0.7987 0.830 0.790 0.830 0.760 0.830 1,556,290 0.7987 1.22%
2024-06-28 0 0.820 0.800 0.820 0.790 0.860 528,000 433,880 0.8217 0.820 0.800 0.820 0.790 0.860 528,000 0.8217 2.50%
2024-06-27 0 0.800 0.790 0.800 0.790 0.870 2,116,000 1,719,880 0.8128 0.800 0.790 0.800 0.790 0.870 2,116,000 0.8128 -9.09%
2024-06-26 0 0.880 0.870 0.880 0.830 0.880 2,188,500 1,884,730 0.8612 0.880 0.870 0.880 0.830 0.880 2,188,500 0.8612 1.15%
2024-06-25 0 0.870 0.820 0.870 0.830 0.870 1,320,000 1,130,360 0.8563 0.870 0.820 0.870 0.830 0.870 1,320,000 0.8563 -3.33%
2024-06-24 0 0.900 0.850 0.900 0.850 0.900 1,444,025 1,256,100 0.8699 0.900 0.850 0.900 0.850 0.900 1,444,025 0.8699 1.12%
2024-06-21 0 0.890 0.880 0.890 0.850 0.890 772,000 672,480 0.8711 0.890 0.880 0.890 0.850 0.890 772,000 0.8711 1.14%
2024-06-20 0 0.880 0.870 0.880 0.850 0.880 372,000 322,960 0.8682 0.880 0.870 0.880 0.850 0.880 372,000 0.8682 0.00%
2024-06-19 0 0.880 0.860 0.880 0.870 0.910 544,000 478,040 0.8788 0.880 0.860 0.880 0.870 0.910 544,000 0.8788 -4.35%
2024-06-18 0 0.920 0.900 0.920 0.890 0.940 1,000,000 916,520 0.9165 0.920 0.900 0.920 0.890 0.940 1,000,000 0.9165 -1.08%
2024-06-17 0 0.930 0.890 0.930 0.870 0.990 1,235,515 1,112,242 0.9002 0.930 0.890 0.930 0.870 0.990 1,235,515 0.9002 1.09%
2024-06-14 0 0.920 0.900 0.920 0.830 0.920 1,260,000 1,097,720 0.8712 0.920 0.900 0.920 0.830 0.920 1,260,000 0.8712 2.22%
2024-06-13 0 0.900 0.840 0.900 0.840 0.910 1,144,000 981,520 0.8580 0.900 0.840 0.900 0.840 0.910 1,144,000 0.8580 4.65%
2024-06-12 0 0.860 0.840 0.860 0.840 0.860 172,000 145,960 0.8486 0.860 0.840 0.860 0.840 0.860 172,000 0.8486 0.00%
2024-06-11 0 0.860 0.840 0.860 0.840 0.860 192,000 164,080 0.8546 0.860 0.840 0.860 0.840 0.860 192,000 0.8546 0.00%
2024-06-07 0 0.860 0.840 0.860 0.840 0.880 448,000 384,520 0.8583 0.860 0.840 0.860 0.840 0.880 448,000 0.8583 -2.27%
2024-06-06 0 0.880 0.860 0.880 0.860 0.890 220,000 192,360 0.8744 0.880 0.860 0.880 0.860 0.890 220,000 0.8744 0.00%
2024-06-05 0 0.880 0.860 0.880 0.860 0.880 128,000 111,400 0.8703 0.880 0.860 0.880 0.860 0.880 128,000 0.8703 1.15%
2024-06-04 0 0.870 0.850 0.870 0.860 0.880 296,000 256,800 0.8676 0.870 0.850 0.870 0.860 0.880 296,000 0.8676 -1.14%
2024-06-03 0 0.880 0.860 0.880 0.850 0.880 212,000 184,600 0.8708 0.880 0.860 0.880 0.850 0.880 212,000 0.8708 0.00%
2024-05-31 0 0.880 0.870 0.880 0.850 0.880 364,000 315,720 0.8674 0.880 0.870 0.880 0.850 0.880 364,000 0.8674 -2.22%
2024-05-30 0 0.900 0.850 0.900 0.850 0.900 556,000 484,240 0.8709 0.900 0.850 0.900 0.850 0.900 556,000 0.8709 1.12%
2024-05-29 0 0.890 0.880 0.890 0.860 0.890 112,000 97,880 0.8739 0.890 0.880 0.890 0.860 0.890 112,000 0.8739 2.30%
2024-05-28 0 0.870 0.860 0.870 0.850 0.890 172,000 149,080 0.8667 0.870 0.860 0.870 0.850 0.890 172,000 0.8667 -3.33%
2024-05-27 0 0.900 0.890 0.900 0.900 0.900 20,000 18,000 0.9000 0.900 0.890 0.900 0.900 0.900 20,000 0.9000 3.45%
2024-05-24 0 0.870 0.830 0.900 0.840 0.870 160,000 137,440 0.8590 0.870 0.830 0.900 0.840 0.870 160,000 0.8590 0.00%
2024-05-23 0 0.870 0.840 0.870 0.850 0.890 620,000 540,320 0.8715 0.870 0.840 0.870 0.850 0.890 620,000 0.8715 -2.25%
2024-05-22 0 0.890 0.860 0.890 0.850 0.900 296,000 258,440 0.8731 0.890 0.860 0.890 0.850 0.900 296,000 0.8731 -1.11%
2024-05-21 0 0.900 0.860 0.900 0.870 0.900 1,036,000 922,120 0.8901 0.900 0.860 0.900 0.870 0.900 1,036,000 0.8901 -1.10%
2024-05-20 0 0.910 0.860 0.910 0.900 0.910 16,000 14,480 0.9050 0.910 0.860 0.910 0.900 0.910 16,000 0.9050 -1.09%
2024-05-17 0 0.920 0.910 0.920 0.840 0.920 724,125 631,700 0.8724 0.920 0.910 0.920 0.840 0.920 724,125 0.8724 2.22%
2024-05-16 0 0.900 0.880 0.900 0.890 0.900 1,040,000 925,960 0.8903 0.900 0.880 0.900 0.890 0.900 1,040,000 0.8903 1.12%
2024-05-14 0 0.890 0.850 0.890 0.860 0.890 92,000 80,400 0.8739 0.890 0.850 0.890 0.860 0.890 92,000 0.8739 0.00%
2024-05-13 0 0.890 0.870 0.890 0.890 0.890 4,000 3,560 0.8900 0.890 0.870 0.890 0.890 0.890 4,000 0.8900 -2.20%
2024-05-10 0 0.910 0.900 0.910 0.880 0.910 96,000 85,960 0.8954 0.910 0.900 0.910 0.880 0.910 96,000 0.8954 1.11%
2024-05-09 0 0.900 0.860 0.900 0.850 0.900 1,132,000 978,680 0.8646 0.900 0.860 0.900 0.850 0.900 1,132,000 0.8646 -2.17%
2024-05-08 0 0.920 0.870 0.920 0.880 0.920 124,000 112,360 0.9061 0.920 0.870 0.920 0.880 0.920 124,000 0.9061 1.10%
2024-05-07 0 0.910 0.880 0.910 0.890 0.950 420,000 383,040 0.9120 0.910 0.880 0.910 0.890 0.950 420,000 0.9120 -3.19%
2024-05-06 0 0.940 0.880 0.940 0.880 0.940 192,060 174,252 0.9073 0.940 0.880 0.940 0.880 0.940 192,060 0.9073 4.44%
2024-05-03 0 0.900 0.860 0.900 0.850 0.900 284,000 244,920 0.8624 0.900 0.860 0.900 0.850 0.900 284,000 0.8624 0.00%
2024-05-02 0 0.900 0.860 0.900 0.840 0.950 980,000 854,440 0.8719 0.900 0.860 0.900 0.840 0.950 980,000 0.8719 2.27%
2024-04-30 0 0.880 0.860 0.890 0.830 0.940 692,000 593,640 0.8579 0.880 0.860 0.890 0.830 0.940 692,000 0.8579 -6.38%
2024-04-29 0 0.940 0.940 0.950 0.890 0.980 1,116,000 1,032,160 0.9249 0.940 0.940 0.950 0.890 0.980 1,116,000 0.9249 -6.00%
2024-04-26 0 1.000 0.940 1.000 0.920 1.020 944,000 919,320 0.9739 1.000 0.940 1.000 0.920 1.020 944,000 0.9739 0.00%
2024-04-25 0 1.000 0.990 1.000 0.890 1.000 504,000 480,040 0.9525 1.000 0.990 1.000 0.890 1.000 504,000 0.9525 5.26%
2024-04-24 0 0.950 0.930 0.950 0.890 0.950 372,000 343,400 0.9231 0.950 0.930 0.950 0.890 0.950 372,000 0.9231 7.95%
2024-04-23 0 0.880 0.880 0.940 0.800 0.920 784,000 678,320 0.8652 0.880 0.880 0.940 0.800 0.920 784,000 0.8652 10.00%
2024-04-22 0 0.800 0.800 0.820 0.770 0.820 232,000 184,000 0.7931 0.800 0.800 0.820 0.770 0.820 232,000 0.7931 6.67%
2024-04-19 0 0.750 0.750 0.770 0.710 0.760 340,000 249,960 0.7352 0.750 0.750 0.770 0.710 0.760 340,000 0.7352 7.14%
2024-04-18 0 0.700 0.670 0.710 0.660 0.700 212,000 143,880 0.6787 0.700 0.670 0.710 0.660 0.700 212,000 0.6787 6.06%
2024-04-17 0 0.660 0.620 0.660 0.610 0.660 200,000 129,480 0.6474 0.660 0.620 0.660 0.610 0.660 200,000 0.6474 4.76%
2024-04-16 0 0.630 0.610 0.630 0.620 0.650 452,025 287,214 0.6354 0.630 0.610 0.630 0.620 0.650 452,025 0.6354 1.61%
2024-04-15 0 0.620 0.600 0.620 - - 0 0 - 0.620 0.600 0.620 - - 0 - -4.62%
2024-04-12 0 0.650 0.560 0.650 0.630 0.650 20,000 12,760 0.6380 0.650 0.560 0.650 0.630 0.650 20,000 0.6380 0.00%
2024-04-11 0 0.650 0.570 0.650 0.630 0.650 180,000 114,520 0.6362 0.650 0.570 0.650 0.630 0.650 180,000 0.6362 4.84%
2024-04-10 0 0.620 0.590 0.620 0.630 0.630 4,000 2,520 0.6300 0.620 0.590 0.620 0.630 0.630 4,000 0.6300 0.00%
2024-04-09 0 0.620 0.560 0.620 0.630 0.630 4,000 2,520 0.6300 0.620 0.560 0.620 0.630 0.630 4,000 0.6300 0.00%
2024-04-08 0 0.620 0.570 0.620 0.620 0.630 12,000 7,480 0.6233 0.620 0.570 0.620 0.620 0.630 12,000 0.6233 1.64%
2024-04-05 0 0.610 0.610 0.620 0.550 0.630 344,000 200,880 0.5840 0.610 0.610 0.620 0.550 0.630 344,000 0.5840 -3.17%
2024-04-03 0 0.630 0.560 0.630 0.550 0.640 208,000 122,520 0.5890 0.630 0.560 0.630 0.550 0.640 208,000 0.5890 1.61%
2024-04-02 0 0.620 0.620 0.630 0.510 0.630 348,000 198,560 0.5706 0.620 0.620 0.630 0.510 0.630 348,000 0.5706 0.00%
2024-03-28 0 0.620 0.580 0.620 0.560 0.620 2,160,000 1,253,080 0.5801 0.620 0.580 0.620 0.560 0.620 2,160,000 0.5801 3.33%
2024-03-27 0 0.600 0.550 0.600 0.570 0.600 56,000 33,400 0.5964 0.600 0.550 0.600 0.570 0.600 56,000 0.5964 1.69%
2024-03-26 0 0.590 0.550 0.570 0.550 0.610 156,000 89,680 0.5749 0.590 0.550 0.570 0.550 0.610 156,000 0.5749 -3.28%
2024-03-25 0 0.610 0.550 0.610 - - 0 0 - 0.610 0.550 0.610 - - 0 - -1.61%
2024-03-22 0 0.620 0.570 0.620 0.620 0.620 4,000 2,480 0.6200 0.620 0.570 0.620 0.620 0.620 4,000 0.6200 0.00%
2024-03-21 0 0.620 0.550 0.590 0.530 0.620 112,950 61,054 0.5405 0.620 0.550 0.590 0.530 0.620 112,950 0.5405 8.77%
2024-03-20 0 0.570 0.570 0.600 0.570 0.570 52,125 29,708 0.5699 0.570 0.570 0.600 0.570 0.570 52,125 0.5699 -6.56%
2024-03-19 0 0.610 0.560 0.620 0.550 0.610 28,000 15,640 0.5586 0.610 0.560 0.620 0.550 0.610 28,000 0.5586 5.17%
2024-03-18 0 0.580 0.540 0.610 0.580 0.610 48,000 28,560 0.5950 0.580 0.540 0.610 0.580 0.610 48,000 0.5950 -3.33%
2024-03-15 0 0.600 0.560 0.600 0.570 0.610 84,000 47,680 0.5676 0.600 0.560 0.600 0.570 0.610 84,000 0.5676 -3.23%
2024-03-14 0 0.620 0.590 0.620 - - 0 0 - 0.620 0.590 0.620 - - 0 - -3.12%
2024-03-13 0 0.640 0.590 0.610 0.590 0.650 320,000 192,600 0.6019 0.640 0.590 0.610 0.590 0.650 320,000 0.6019 1.59%
2024-03-12 0 0.630 0.600 0.640 0.590 0.630 148,125 89,991 0.6075 0.630 0.600 0.640 0.590 0.630 148,125 0.6075 1.61%
2024-03-11 0 0.620 0.620 0.650 0.620 0.640 52,000 32,960 0.6338 0.620 0.620 0.650 0.620 0.640 52,000 0.6338 0.00%
2024-03-08 0 0.620 0.620 0.650 0.600 0.640 456,000 288,160 0.6319 0.620 0.620 0.650 0.600 0.640 456,000 0.6319 3.33%
2024-03-07 0 0.600 0.600 0.660 0.550 0.610 176,000 103,800 0.5898 0.600 0.600 0.660 0.550 0.610 176,000 0.5898 15.38%
2024-03-06 0 0.520 0.510 0.570 0.490 0.520 24,000 12,040 0.5017 0.520 0.510 0.570 0.490 0.520 24,000 0.5017 6.12%
2024-03-05 0 0.490 0.460 0.470 0.460 0.490 100,125 47,535 0.4748 0.490 0.460 0.470 0.460 0.490 100,125 0.4748 2.08%
2024-03-04 0 0.480 0.470 0.490 0.460 0.480 80,000 37,000 0.4625 0.480 0.470 0.490 0.460 0.480 80,000 0.4625 4.35%
2024-03-01 0 0.460 0.460 0.480 0.445 0.450 28,000 12,560 0.4486 0.460 0.460 0.480 0.445 0.450 28,000 0.4486 4.55%
2024-02-29 0 0.440 0.430 0.445 0.430 0.440 36,000 15,700 0.4361 0.440 0.430 0.445 0.430 0.440 36,000 0.4361 3.53%
2024-02-28 0 0.425 0.415 0.430 0.415 0.425 68,000 28,620 0.4209 0.425 0.415 0.430 0.415 0.425 68,000 0.4209 8.97%
2024-02-27 0 0.390 0.380 0.425 0.390 0.420 96,000 39,880 0.4154 0.390 0.380 0.425 0.390 0.420 96,000 0.4154 -3.70%
2024-02-26 0 0.405 0.395 0.415 0.405 0.410 60,000 24,320 0.4053 0.405 0.395 0.415 0.405 0.410 60,000 0.4053 -1.22%
2024-02-23 0 0.410 0.405 0.415 0.410 0.410 20,000 8,160 0.4080 0.410 0.405 0.415 0.410 0.410 20,000 0.4080 1.23%
2024-02-22 0 0.405 0.405 0.440 0.380 0.440 400,050 164,939 0.4123 0.405 0.405 0.440 0.380 0.440 400,050 0.4123 -2.41%
2024-02-21 0 0.415 0.405 0.420 0.415 0.420 80,125 33,447 0.4174 0.415 0.405 0.420 0.415 0.420 80,125 0.4174 6.41%
2024-02-20 0 0.390 0.390 0.420 0.385 0.390 92,000 35,520 0.3861 0.390 0.390 0.420 0.385 0.390 92,000 0.3861 1.30%
2024-02-19 0 0.385 0.385 0.400 0.370 0.415 572,435 224,854 0.3928 0.385 0.385 0.400 0.370 0.415 572,435 0.3928 16.67%
2024-02-16 0 0.330 0.330 0.350 0.330 0.375 24,000 8,260 0.3442 0.330 0.330 0.350 0.330 0.375 24,000 0.3442 0.00%
2024-02-15 0 0.330 0.310 0.390 - - 0 0 - 0.330 0.310 0.390 - - 0 - 0.00%
2024-02-14 0 0.330 0.330 0.380 0.330 0.330 20,000 6,600 0.3300 0.330 0.330 0.380 0.330 0.330 20,000 0.3300 -9.59%
2024-02-09 0 0.365 0.345 0.390 0.365 0.365 24,000 8,760 0.3650 0.365 0.345 0.390 0.365 0.365 24,000 0.3650 -3.95%
2024-02-08 0 0.380 0.340 0.390 - - 0 0 - 0.380 0.340 0.390 - - 0 - 0.00%
2024-02-07 0 0.380 0.365 0.390 - - 0 0 - 0.380 0.365 0.390 - - 0 - 0.00%
2024-02-06 0 0.380 0.355 0.390 - - 0 0 - 0.380 0.355 0.390 - - 0 - 0.00%
2024-02-05 0 0.380 0.355 0.390 0.355 0.380 24,000 9,020 0.3758 0.380 0.355 0.390 0.355 0.380 24,000 0.3758 -2.56%
2024-02-02 0 0.390 0.385 0.410 0.390 0.440 232,000 93,900 0.4047 0.390 0.385 0.410 0.390 0.440 232,000 0.4047 -2.50%
2024-02-01 0 0.400 0.400 0.420 0.365 0.435 456,000 193,380 0.4241 0.400 0.400 0.420 0.365 0.435 456,000 0.4241 -4.76%
2024-01-31 0 0.420 0.370 0.465 - - 0 0 - 0.420 0.370 0.465 - - 0 - 0.00%
2024-01-30 0 0.420 0.400 0.455 - - 0 0 - 0.420 0.400 0.455 - - 0 - 0.00%
2024-01-29 0 0.420 0.385 0.420 0.355 0.435 68,000 27,980 0.4115 0.420 0.385 0.420 0.355 0.435 68,000 0.4115 20.00%
2024-01-26 0 0.350 0.325 0.355 0.320 0.350 152,000 50,880 0.3347 0.350 0.325 0.355 0.320 0.350 152,000 0.3347 9.38%
2024-01-25 0 0.320 0.290 0.330 0.320 0.320 8,000 2,560 0.3200 0.320 0.290 0.330 0.320 0.320 8,000 0.3200 10.34%
2024-01-24 0 0.290 0.280 0.285 0.265 0.295 610,157 174,671 0.2863 0.290 0.280 0.285 0.265 0.295 610,157 0.2863 9.43%
2024-01-23 0 0.265 0.265 0.295 - - 0 0 - 0.265 0.265 0.295 - - 0 - 6.00%
2024-01-22 0 0.250 0.250 0.300 0.250 0.250 4,000 1,000 0.2500 0.250 0.250 0.300 0.250 0.250 4,000 0.2500 0.00%
2024-01-19 0 0.250 0.250 0.265 0.250 0.310 1,100,000 312,400 0.2840 0.250 0.250 0.265 0.250 0.310 1,100,000 0.2840 -23.08%
2024-01-18 0 0.325 0.325 0.355 0.320 0.320 20,000 6,400 0.3200 0.325 0.325 0.355 0.320 0.320 20,000 0.3200 0.00%
2024-01-17 0 0.325 0.315 0.360 - - 420 126 0.3000 0.325 0.315 0.360 - - 420 0.3000 0.00%
2024-01-16 0 0.325 0.325 0.360 0.310 0.340 332,000 109,120 0.3287 0.325 0.325 0.360 0.310 0.340 332,000 0.3287 -9.72%
2024-01-15 0 0.360 0.340 0.380 - - 0 0 - 0.360 0.340 0.380 - - 0 - 0.00%
2024-01-12 0 0.360 0.335 0.380 - - 0 0 - 0.360 0.335 0.380 - - 0 - 0.00%
2024-01-11 0 0.360 0.335 0.380 - - 0 0 - 0.360 0.335 0.380 - - 0 - 0.00%
2024-01-10 0 0.360 0.340 0.380 - - 0 0 - 0.360 0.340 0.380 - - 0 - 0.00%
2024-01-09 0 0.360 0.335 0.370 - - 0 0 - 0.360 0.335 0.370 - - 0 - 0.00%
2024-01-08 0 0.360 0.345 0.360 0.340 0.360 105,180 37,083 0.3526 0.360 0.345 0.360 0.340 0.360 105,180 0.3526 -6.49%
2024-01-05 0 0.385 0.360 0.385 - - 0 0 - 0.385 0.360 0.385 - - 0 - -2.53%
2024-01-04 0 0.395 0.360 0.390 0.355 0.400 52,000 18,840 0.3623 0.395 0.360 0.390 0.355 0.400 52,000 0.3623 8.22%
2024-01-03 0 0.365 0.365 0.405 0.365 0.365 24,000 8,760 0.3650 0.365 0.365 0.405 0.365 0.365 24,000 0.3650 -9.88%
2024-01-02 0 0.405 0.365 0.450 - - 0 0 - 0.405 0.365 0.450 - - 0 - 0.00%
2023-12-29 0 0.405 0.350 0.410 0.340 0.405 12,000 4,600 0.3833 0.405 0.350 0.410 0.340 0.405 12,000 0.3833 9.46%
2023-12-28 0 0.370 0.340 0.370 0.370 0.370 4,000 1,480 0.3700 0.370 0.340 0.370 0.370 0.370 4,000 0.3700 -10.84%
2023-12-27 0 0.415 0.340 0.420 0.415 0.415 4,000 1,660 0.4150 0.415 0.340 0.420 0.415 0.415 4,000 0.4150 7.79%
2023-12-22 0 0.385 0.345 0.435 - - 0 0 - 0.385 0.345 0.435 - - 0 - 0.00%
2023-12-21 0 0.385 0.350 0.385 - - 0 0 - 0.385 0.350 0.385 - - 0 - -1.28%
2023-12-20 0 0.390 0.360 0.400 - - 0 0 - 0.390 0.360 0.400 - - 0 - -2.50%
2023-12-19 0 0.400 0.355 0.420 - - 0 0 - 0.400 0.355 0.420 - - 0 - 0.00%
2023-12-18 0 0.400 0.365 0.380 0.350 0.400 180,000 64,640 0.3591 0.400 0.365 0.380 0.350 0.400 180,000 0.3591 0.00%
2023-12-15 0 0.400 0.365 0.400 0.330 0.410 1,996,425 756,890 0.3791 0.400 0.365 0.400 0.330 0.410 1,996,425 0.3791 21.21%
2023-12-14 0 0.330 0.330 0.350 - - 0 0 - 0.330 0.330 0.350 - - 0 - 0.00%
2023-12-13 0 0.330 0.330 0.340 0.315 0.340 180,000 60,600 0.3367 0.330 0.330 0.340 0.315 0.340 180,000 0.3367 -5.71%
2023-12-12 0 0.350 0.350 0.360 0.340 0.360 124,000 43,900 0.3540 0.350 0.350 0.360 0.340 0.360 124,000 0.3540 -5.41%
2023-12-11 0 0.370 0.350 0.390 0.365 0.370 8,000 2,940 0.3675 0.370 0.350 0.390 0.365 0.370 8,000 0.3675 1.37%
2023-12-08 0 0.365 0.340 0.370 0.350 0.370 53,109 19,281 0.3630 0.365 0.340 0.370 0.350 0.370 53,109 0.3630 -2.67%
2023-12-07 0 0.375 0.340 0.390 - - 0 0 - 0.375 0.340 0.390 - - 0 - 0.00%
2023-12-06 0 0.375 0.350 0.385 - - 0 0 - 0.375 0.350 0.385 - - 0 - 0.00%
2023-12-05 0 0.375 0.350 0.390 0.380 0.380 16,000 6,080 0.3800 0.375 0.350 0.390 0.380 0.380 16,000 0.3800 2.74%
2023-12-04 0 0.365 0.340 0.390 0.350 0.395 20,000 7,320 0.3660 0.365 0.340 0.390 0.350 0.395 20,000 0.3660 -6.41%
2023-12-01 0 0.390 0.370 0.420 0.365 0.390 208,000 77,980 0.3749 0.390 0.370 0.420 0.365 0.390 208,000 0.3749 -1.27%
2023-11-30 0 0.395 0.385 0.420 0.370 0.395 24,000 8,980 0.3742 0.395 0.385 0.420 0.370 0.395 24,000 0.3742 -1.25%
2023-11-29 0 0.400 0.375 0.420 0.400 0.400 12,000 4,800 0.4000 0.400 0.375 0.420 0.400 0.400 12,000 0.4000 0.00%
2023-11-28 0 0.400 0.365 0.400 - - 0 0 - 0.400 0.365 0.400 - - 0 - 0.00%
2023-11-27 0 0.400 0.400 0.420 0.365 0.410 72,000 29,220 0.4058 0.400 0.400 0.420 0.365 0.410 72,000 0.4058 2.56%
2023-11-24 0 0.390 0.390 0.420 0.390 0.390 12,000 4,680 0.3900 0.390 0.390 0.420 0.390 0.390 12,000 0.3900 1.30%
2023-11-23 0 0.385 0.385 0.415 0.385 0.410 68,000 27,540 0.4050 0.385 0.385 0.415 0.385 0.410 68,000 0.4050 -1.28%
2023-11-22 0 0.390 0.380 0.420 - - 0 0 - 0.390 0.380 0.420 - - 0 - 0.00%
2023-11-21 0 0.390 0.390 0.420 - - 0 0 - 0.390 0.390 0.420 - - 0 - 0.00%
2023-11-20 0 0.390 0.390 0.425 0.385 0.405 496,980 198,392 0.3992 0.390 0.390 0.425 0.385 0.405 496,980 0.3992 -2.50%
2023-11-17 0 0.400 0.365 0.440 0.395 0.420 783,875 315,531 0.4025 0.400 0.365 0.440 0.395 0.420 783,875 0.4025 0.00%
2023-11-16 0 0.400 0.390 0.440 - - 0 0 - 0.400 0.390 0.440 - - 0 - 0.00%
2023-11-15 0 0.400 0.400 0.435 0.355 0.415 1,246,000 497,000 0.3989 0.400 0.400 0.435 0.355 0.415 1,246,000 0.3989 0.00%
2023-11-14 0 0.400 0.390 0.445 0.400 0.450 56,000 23,720 0.4236 0.400 0.390 0.445 0.400 0.450 56,000 0.4236 -11.11%
2023-11-13 0 0.450 0.430 0.450 0.395 0.470 88,000 40,660 0.4620 0.450 0.430 0.450 0.395 0.470 88,000 0.4620 5.88%
2023-11-10 0 0.425 0.390 0.450 - - 0 0 - 0.425 0.390 0.450 - - 0 - 0.00%
2023-11-09 0 0.425 0.395 0.460 - - 625 234 0.3744 0.425 0.395 0.460 - - 625 0.3744 0.00%
2023-11-08 0 0.425 0.390 0.450 - - 0 0 - 0.425 0.390 0.450 - - 0 - 0.00%
2023-11-07 0 0.425 0.420 0.455 0.415 0.450 112,000 47,800 0.4268 0.425 0.420 0.455 0.415 0.450 112,000 0.4268 -5.56%
2023-11-06 0 0.450 0.450 0.470 - - 0 0 - 0.450 0.450 0.470 - - 0 - 0.00%
2023-11-03 0 0.450 0.405 0.490 - - 0 0 - 0.450 0.405 0.490 - - 0 - 0.00%
2023-11-02 0 0.450 0.425 0.485 0.425 0.485 28,190 13,176 0.4674 0.450 0.425 0.485 0.425 0.485 28,190 0.4674 -2.17%
2023-11-01 0 0.460 0.410 0.440 0.320 0.500 768,000 321,180 0.4182 0.460 0.410 0.440 0.320 0.500 768,000 0.4182 24.32%
2023-10-31 0 0.370 0.370 0.400 0.365 0.370 308,000 112,460 0.3651 0.370 0.370 0.400 0.365 0.370 308,000 0.3651 -6.33%
2023-10-30 0 0.395 0.380 0.450 0.395 0.395 20,000 7,900 0.3950 0.395 0.380 0.450 0.395 0.395 20,000 0.3950 11.27%
2023-10-27 0 0.355 0.350 0.410 0.355 0.360 8,000 2,860 0.3575 0.355 0.350 0.410 0.355 0.360 8,000 0.3575 -10.13%
2023-10-26 0 0.395 0.370 0.395 0.355 0.400 928,000 368,780 0.3974 0.395 0.370 0.395 0.355 0.400 928,000 0.3974 -8.14%
2023-10-25 0 0.430 0.400 0.480 - - 0 0 - 0.430 0.400 0.480 - - 0 - 0.00%
2023-10-24 0 0.430 0.395 0.480 - - 0 0 - 0.430 0.395 0.480 - - 0 - 0.00%
2023-10-20 0 0.430 0.410 0.495 0.415 0.445 616,000 264,960 0.4301 0.430 0.410 0.495 0.415 0.445 616,000 0.4301 -13.13%
2023-10-19 0 0.495 0.440 0.530 - - 0 0 - 0.495 0.440 0.530 - - 0 - 0.00%
2023-10-18 0 0.495 0.435 0.475 0.410 0.495 8,025 3,629 0.4522 0.495 0.435 0.475 0.410 0.495 8,025 0.4522 10.00%
2023-10-17 0 0.450 0.420 0.455 0.395 0.450 72,000 29,180 0.4053 0.450 0.420 0.455 0.395 0.450 72,000 0.4053 9.76%
2023-10-16 0 0.410 0.400 0.445 0.405 0.420 56,000 23,300 0.4161 0.410 0.400 0.445 0.405 0.420 56,000 0.4161 -11.83%
2023-10-13 0 0.465 0.460 0.485 0.465 0.580 72,000 34,640 0.4811 0.465 0.460 0.485 0.465 0.580 72,000 0.4811 -13.89%
2023-10-12 0 0.540 0.455 0.540 0.550 0.570 24,000 13,440 0.5600 0.540 0.455 0.540 0.550 0.570 24,000 0.5600 5.88%
2023-10-11 0 0.510 0.465 0.510 - - 0 0 - 0.510 0.465 0.510 - - 0 - -1.92%
2023-10-10 0 0.520 0.415 0.520 0.530 0.530 4,000 2,120 0.5300 0.520 0.415 0.520 0.530 0.530 4,000 0.5300 8.33%
2023-10-09 0 0.480 0.410 0.530 - - 0 0 - 0.480 0.410 0.530 - - 0 - 0.00%
2023-10-06 0 0.480 0.410 0.500 0.385 0.480 124,000 52,320 0.4219 0.480 0.410 0.500 0.385 0.480 124,000 0.4219 18.52%
2023-10-05 0 0.405 0.405 0.415 0.405 0.425 20,175 8,489 0.4208 0.405 0.405 0.415 0.405 0.425 20,175 0.4208 -5.81%
2023-10-04 0 0.430 0.430 - 0.430 0.430 4,000 1,720 0.4300 0.430 0.430 - 0.430 0.430 4,000 0.4300 -3.37%
2023-10-03 0 0.445 0.430 0.445 - - 0 0 - 0.445 0.430 0.445 - - 0 - -1.11%
2023-09-29 0 0.450 0.450 0.500 - - 0 0 - 0.450 0.450 0.500 - - 0 - 1.12%
2023-09-28 0 0.445 0.440 0.445 0.445 0.445 28,000 12,460 0.4450 0.445 0.440 0.445 0.445 0.445 28,000 0.4450 0.00%
2023-09-27 0 0.445 0.435 0.445 0.445 0.450 36,720 16,395 0.4465 0.445 0.435 0.445 0.445 0.450 36,720 0.4465 -3.26%
2023-09-26 0 0.460 0.430 0.465 - - 0 0 - 0.460 0.430 0.465 - - 0 - -1.08%
2023-09-25 0 0.465 0.465 0.530 - - 0 0 - 0.465 0.465 0.530 - - 0 - 0.00%
2023-09-22 0 0.465 0.460 0.530 0.465 0.465 4,000 1,860 0.4650 0.465 0.460 0.530 0.465 0.465 4,000 0.4650 0.00%
2023-09-21 0 0.465 0.455 0.540 0.465 0.465 4,000 1,860 0.4650 0.465 0.455 0.540 0.465 0.465 4,000 0.4650 -2.11%
2023-09-20 0 0.475 0.465 0.540 - - 0 0 - 0.475 0.465 0.540 - - 0 - 0.00%
2023-09-19 0 0.475 0.465 0.580 0.475 0.475 6,571 3,049 0.4640 0.475 0.465 0.580 0.475 0.475 6,571 0.4640 -10.38%
2023-09-18 0 0.530 0.460 0.520 - - 0 0 - 0.530 0.460 0.520 - - 0 - 0.00%
2023-09-15 0 0.530 0.485 0.530 0.440 0.550 3,030,280 1,603,697 0.5292 0.530 0.485 0.530 0.440 0.550 3,030,280 0.5292 12.77%
2023-09-14 0 0.470 0.450 0.460 - - 0 0 - 0.470 0.450 0.460 - - 0 - 0.00%
2023-09-13 0 0.470 0.450 0.500 0.470 0.470 4,000 1,880 0.4700 0.470 0.450 0.500 0.470 0.470 4,000 0.4700 -5.05%
2023-09-12 0 0.495 0.490 0.510 0.480 0.630 852,000 456,300 0.5356 0.495 0.490 0.510 0.480 0.630 852,000 0.5356 -13.16%
2023-09-11 0 0.570 0.570 0.630 0.550 0.600 224,000 132,280 0.5905 0.570 0.570 0.630 0.550 0.600 224,000 0.5905 0.00%
2023-09-07 0 0.570 0.590 0.610 0.570 0.600 120,000 70,800 0.5900 0.570 0.590 0.610 0.570 0.600 120,000 0.5900 -5.00%
2023-09-06 0 0.600 0.600 0.610 0.600 0.600 40,000 23,860 0.5965 0.600 0.600 0.610 0.600 0.600 40,000 0.5965 1.69%
2023-09-05 0 0.590 0.590 0.600 0.475 0.590 216,000 118,760 0.5498 0.590 0.590 0.600 0.475 0.590 216,000 0.5498 19.19%
2023-09-04 0 0.495 0.410 0.580 0.495 0.495 8,000 3,960 0.4950 0.495 0.410 0.580 0.495 0.495 8,000 0.4950 -10.00%
2023-08-31 0 0.550 0.420 0.560 0.560 0.560 12,000 6,720 0.5600 0.550 0.420 0.560 0.560 0.560 12,000 0.5600 7.84%
2023-08-30 0 0.510 0.420 0.570 - - 0 0 - 0.510 0.420 0.570 - - 0 - 0.00%
2023-08-29 0 0.510 0.420 0.570 - - 0 0 - 0.510 0.420 0.570 - - 0 - 0.00%
2023-08-28 0 0.510 0.400 0.580 - - 0 0 - 0.510 0.400 0.580 - - 0 - 0.00%
2023-08-25 0 0.510 0.420 0.520 - - 0 0 - 0.510 0.420 0.520 - - 0 - -1.92%
2023-08-24 0 0.520 0.460 0.580 - - 0 0 - 0.520 0.460 0.580 - - 0 - -5.45%
2023-08-23 0 0.550 0.410 0.570 - - 0 0 - 0.550 0.410 0.570 - - 0 - -1.79%
2023-08-22 0 0.560 0.470 0.570 0.560 0.560 8,000 4,480 0.5600 0.560 0.470 0.570 0.560 0.560 8,000 0.5600 1.82%
2023-08-21 0 0.550 0.460 0.580 - - 0 0 - 0.550 0.460 0.580 - - 0 - 0.00%
2023-08-18 0 0.550 0.460 0.580 - - 0 0 - 0.550 0.460 0.580 - - 0 - 0.00%
2023-08-17 0 0.550 - 0.600 - - 0 0 - 0.550 - 0.600 - - 0 - 0.00%
2023-08-16 0 0.550 0.460 0.580 - - 0 0 - 0.550 0.460 0.580 - - 0 - 0.00%
2023-08-15 0 0.550 0.460 0.580 - - 0 0 - 0.550 0.460 0.580 - - 0 - 0.00%
2023-08-14 0 0.550 0.460 0.570 - - 0 0 - 0.550 0.460 0.570 - - 0 - 0.00%
2023-08-11 0 0.550 0.470 0.590 - - 0 0 - 0.550 0.470 0.590 - - 0 - 0.00%
2023-08-10 0 0.550 0.500 0.580 - - 0 0 - 0.550 0.500 0.580 - - 0 - 0.00%
2023-08-09 0 0.550 0.500 0.590 - - 0 0 - 0.550 0.500 0.590 - - 0 - 0.00%
2023-08-08 0 0.550 0.500 0.590 0.550 0.550 28,000 15,400 0.5500 0.550 0.500 0.590 0.550 0.550 28,000 0.5500 0.00%
2023-08-07 0 0.550 0.500 0.580 - - 0 0 - 0.550 0.500 0.580 - - 0 - 0.00%
2023-08-04 0 0.550 0.550 0.580 - - 0 0 - 0.550 0.550 0.580 - - 0 - 0.00%
2023-08-03 0 0.550 0.550 0.590 0.460 0.550 60,000 28,720 0.4787 0.550 0.550 0.590 0.460 0.550 60,000 0.4787 5.77%
2023-08-02 0 0.520 0.510 0.540 0.510 0.540 68,000 35,480 0.5218 0.520 0.510 0.540 0.510 0.540 68,000 0.5218 -5.45%
2023-08-01 0 0.550 0.530 0.600 - - 0 0 - 0.550 0.530 0.600 - - 0 - 0.00%
2023-07-31 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2023-07-28 0 0.550 0.550 0.560 0.550 0.560 48,000 26,520 0.5525 0.550 0.550 0.560 0.550 0.560 48,000 0.5525 -1.79%
2023-07-27 0 0.560 0.510 0.600 - - 0 0 - 0.560 0.510 0.600 - - 0 - 0.00%
2023-07-26 0 0.560 0.530 0.600 - - 0 0 - 0.560 0.530 0.600 - - 0 - 0.00%
2023-07-25 0 0.560 0.530 0.540 0.530 0.560 652,000 362,400 0.5558 0.560 0.530 0.540 0.530 0.560 652,000 0.5558 0.00%
2023-07-24 0 0.560 0.560 0.640 0.560 0.580 260,000 150,000 0.5769 0.560 0.560 0.640 0.560 0.580 260,000 0.5769 -3.45%
2023-07-21 0 0.580 0.550 0.630 - - 0 0 - 0.580 0.550 0.630 - - 0 - 0.00%
2023-07-20 0 0.580 0.560 0.640 - - 0 0 - 0.580 0.560 0.640 - - 0 - 0.00%
2023-07-19 0 0.580 0.550 0.630 - - 10 5 0.5000 0.580 0.550 0.630 - - 10 0.5000 0.00%
2023-07-18 0 0.580 0.550 0.630 - - 0 0 - 0.580 0.550 0.630 - - 0 - 0.00%
2023-07-14 0 0.580 0.580 0.640 0.560 0.560 4,000 2,240 0.5600 0.580 0.580 0.640 0.560 0.560 4,000 0.5600 -1.69%
2023-07-13 0 0.590 0.580 0.630 0.580 0.590 28,000 16,280 0.5814 0.590 0.580 0.630 0.580 0.590 28,000 0.5814 1.72%
2023-07-12 0 0.580 0.580 0.630 0.570 0.630 408,000 249,160 0.6107 0.580 0.580 0.630 0.570 0.630 408,000 0.6107 3.57%
2023-07-11 0 0.560 0.560 0.640 0.560 0.580 48,000 27,680 0.5767 0.560 0.560 0.640 0.560 0.580 48,000 0.5767 -5.08%
2023-07-10 0 0.590 0.590 0.640 0.570 0.590 8,000 4,640 0.5800 0.590 0.590 0.640 0.570 0.590 8,000 0.5800 1.72%
2023-07-07 0 0.580 0.580 0.640 0.580 0.580 8,055 4,669 0.5796 0.580 0.580 0.640 0.580 0.580 8,055 0.5796 -3.33%
2023-07-06 0 0.600 0.600 0.640 0.590 0.610 96,000 57,680 0.6008 0.600 0.600 0.640 0.590 0.610 96,000 0.6008 -1.64%
2023-07-05 0 0.610 0.610 0.680 0.610 0.620 8,000 4,920 0.6150 0.610 0.610 0.680 0.610 0.620 8,000 0.6150 -1.61%
2023-07-04 0 0.620 0.620 0.650 0.620 0.700 252,000 163,520 0.6489 0.620 0.620 0.650 0.620 0.700 252,000 0.6489 -4.62%
2023-07-03 0 0.650 0.650 0.710 0.640 0.650 12,005 7,763 0.6466 0.650 0.650 0.710 0.640 0.650 12,005 0.6466 1.56%
2023-06-30 0 0.640 0.640 0.670 0.640 0.660 796,000 518,640 0.6516 0.640 0.640 0.670 0.640 0.660 796,000 0.6516 -1.54%
2023-06-29 0 0.650 0.650 0.690 0.640 0.740 252,000 166,520 0.6608 0.650 0.650 0.690 0.640 0.740 252,000 0.6608 -7.14%
2023-06-28 0 0.700 0.680 0.700 0.670 0.720 216,250 147,842 0.6837 0.700 0.680 0.700 0.670 0.720 216,250 0.6837 -2.78%
2023-06-27 0 0.720 0.700 0.720 0.690 0.730 888,000 628,800 0.7081 0.720 0.700 0.720 0.690 0.730 888,000 0.7081 4.35%
2023-06-26 0 0.690 0.640 0.700 0.610 0.690 44,000 28,280 0.6427 0.690 0.640 0.700 0.610 0.690 44,000 0.6427 2.99%
2023-06-23 0 0.670 0.620 0.680 0.620 0.670 56,000 35,120 0.6271 0.670 0.620 0.680 0.620 0.670 56,000 0.6271 0.00%
2023-06-21 0 0.670 0.610 0.680 0.620 0.670 8,000 5,160 0.6450 0.670 0.610 0.680 0.620 0.670 8,000 0.6450 9.84%
2023-06-20 0 0.610 0.610 0.620 0.610 0.610 72,000 43,920 0.6100 0.610 0.610 0.620 0.610 0.610 72,000 0.6100 0.00%
2023-06-19 0 0.610 0.590 0.610 - - 5 2 0.4000 0.610 0.590 0.610 - - 5 0.4000 -1.61%
2023-06-16 0 0.620 0.600 0.620 0.590 0.630 68,000 42,080 0.6188 0.620 0.600 0.620 0.590 0.630 68,000 0.6188 0.00%
2023-06-15 0 0.620 0.580 0.590 0.580 0.620 252,000 148,160 0.5879 0.620 0.580 0.590 0.580 0.620 252,000 0.5879 1.64%
2023-06-14 0 0.610 0.610 0.660 0.580 0.650 552,000 331,960 0.6014 0.610 0.610 0.660 0.580 0.650 552,000 0.6014 1.67%
2023-06-13 0 0.600 0.600 0.620 0.600 0.620 416,000 255,800 0.6149 0.600 0.600 0.620 0.600 0.620 416,000 0.6149 -3.23%
2023-06-12 0 0.620 0.610 0.680 0.610 0.690 156,000 105,080 0.6736 0.620 0.610 0.680 0.610 0.690 156,000 0.6736 -7.46%
2023-06-09 0 0.670 0.660 0.690 - - 0 0 - 0.670 0.660 0.690 - - 0 - 0.00%
2023-06-08 0 0.670 0.660 0.670 0.670 0.670 32,000 21,440 0.6700 0.670 0.660 0.670 0.670 0.670 32,000 0.6700 0.00%
2023-06-07 0 0.670 0.660 0.670 0.670 0.670 100,000 67,000 0.6700 0.670 0.660 0.670 0.670 0.670 100,000 0.6700 0.00%
2023-06-06 0 0.670 0.670 0.700 - - 0 0 - 0.670 0.670 0.700 - - 0 - 1.52%
2023-06-05 0 0.660 0.660 0.700 0.660 0.670 76,000 50,760 0.6679 0.660 0.660 0.700 0.660 0.670 76,000 0.6679 0.00%
2023-06-02 0 0.660 0.660 0.700 0.660 0.730 132,028 90,737 0.6873 0.660 0.660 0.700 0.660 0.730 132,028 0.6873 1.54%
2023-06-01 0 0.650 0.610 0.690 0.650 0.670 872,000 575,440 0.6599 0.650 0.610 0.690 0.650 0.670 872,000 0.6599 -1.52%
2023-05-31 0 0.660 0.660 0.700 0.660 0.700 300,000 200,440 0.6681 0.660 0.660 0.700 0.660 0.700 300,000 0.6681 -1.49%
2023-05-30 0 0.670 0.670 0.700 0.660 0.730 480,000 328,120 0.6836 0.670 0.670 0.700 0.660 0.730 480,000 0.6836 -1.47%
2023-05-29 0 0.680 0.680 0.720 0.680 0.740 132,000 94,080 0.7127 0.680 0.680 0.720 0.680 0.740 132,000 0.7127 -5.56%
2023-05-25 0 0.720 0.670 0.690 0.680 0.740 68,000 48,600 0.7147 0.720 0.670 0.690 0.680 0.740 68,000 0.7147 4.35%
2023-05-24 0 0.690 0.680 0.740 0.670 0.670 8,000 5,360 0.6700 0.690 0.680 0.740 0.670 0.670 8,000 0.6700 0.00%
2023-05-23 0 0.690 0.690 0.730 0.690 0.750 236,000 167,160 0.7083 0.690 0.690 0.730 0.690 0.750 236,000 0.7083 -6.76%
2023-05-22 0 0.740 0.690 0.750 0.690 0.750 140,000 101,400 0.7243 0.740 0.690 0.750 0.690 0.750 140,000 0.7243 5.71%
2023-05-19 0 0.700 0.650 0.700 0.620 0.700 64,000 42,080 0.6575 0.700 0.650 0.700 0.620 0.700 64,000 0.6575 18.64%
2023-05-18 0 0.590 0.590 0.630 0.530 0.660 348,000 221,640 0.6369 0.590 0.590 0.630 0.530 0.660 348,000 0.6369 -13.24%
2023-05-17 0 0.680 0.650 0.700 0.650 0.680 12,000 7,920 0.6600 0.680 0.650 0.700 0.650 0.680 12,000 0.6600 4.62%
2023-05-16 0 0.650 0.650 0.680 0.650 0.680 236,000 156,000 0.6610 0.650 0.650 0.680 0.650 0.680 236,000 0.6610 -1.52%
2023-05-15 0 0.660 0.660 0.700 0.660 0.750 200,000 135,280 0.6764 0.660 0.660 0.700 0.660 0.750 200,000 0.6764 -1.49%
2023-05-12 0 0.670 0.670 0.720 0.670 0.710 132,000 90,480 0.6855 0.670 0.670 0.720 0.670 0.710 132,000 0.6855 0.00%
2023-05-11 0 0.670 0.670 0.710 0.660 0.720 236,000 162,280 0.6876 0.670 0.670 0.710 0.660 0.720 236,000 0.6876 -4.29%
2023-05-10 0 0.700 0.700 0.730 0.690 0.710 192,000 134,240 0.6992 0.700 0.700 0.730 0.690 0.710 192,000 0.6992 1.45%
2023-05-09 0 0.690 0.690 0.720 0.690 0.690 16,000 11,040 0.6900 0.690 0.690 0.720 0.690 0.690 16,000 0.6900 0.00%
2023-05-08 0 0.690 0.690 0.720 0.690 0.720 36,000 25,440 0.7067 0.690 0.690 0.720 0.690 0.720 36,000 0.7067 -4.17%
2023-05-05 0 0.720 0.710 0.740 0.710 0.730 148,000 106,880 0.7222 0.720 0.710 0.740 0.710 0.730 148,000 0.7222 0.00%
2023-05-04 0 0.720 0.720 0.750 0.710 0.740 144,000 104,000 0.7222 0.720 0.720 0.750 0.710 0.740 144,000 0.7222 0.00%
2023-05-03 0 0.720 0.750 0.760 0.700 0.740 184,000 132,200 0.7185 0.720 0.750 0.760 0.700 0.740 184,000 0.7185 0.00%
2023-05-02 0 0.720 0.720 0.750 0.700 0.730 136,000 97,880 0.7197 0.720 0.720 0.750 0.700 0.730 136,000 0.7197 -4.00%
2023-04-28 0 0.750 0.750 0.790 0.750 0.780 44,000 33,560 0.7627 0.750 0.750 0.790 0.750 0.780 44,000 0.7627 -1.32%
2023-04-27 0 0.760 0.750 0.780 0.750 0.810 108,000 83,800 0.7759 0.760 0.750 0.780 0.750 0.810 108,000 0.7759 -3.80%
2023-04-26 0 0.790 0.790 0.880 0.790 0.940 256,000 220,080 0.8597 0.790 0.790 0.880 0.790 0.940 256,000 0.8597 -16.84%
2023-04-25 0 0.950 0.950 0.980 0.940 1.000 648,000 635,440 0.9806 0.950 0.950 0.980 0.940 1.000 648,000 0.9806 -1.04%
2023-04-24 0 0.960 0.960 1.010 0.950 1.000 188,000 183,680 0.9770 0.960 0.960 1.010 0.950 1.000 188,000 0.9770 1.05%
2023-04-21 0 0.950 0.950 0.980 0.860 1.000 156,000 145,120 0.9303 0.950 0.950 0.980 0.860 1.000 156,000 0.9303 0.00%
2023-04-20 0 0.950 0.930 1.000 0.880 1.060 412,000 393,760 0.9557 0.950 0.930 1.000 0.880 1.060 412,000 0.9557 -1.04%
2023-04-19 0 0.960 0.950 1.000 0.800 1.040 790,420 713,165 0.9023 0.960 0.950 1.000 0.800 1.040 790,420 0.9023 18.52%
2023-04-18 0 0.810 0.800 0.850 0.750 0.830 1,084,335 837,417 0.7723 0.810 0.800 0.850 0.750 0.830 1,084,335 0.7723 17.39%
2023-04-17 0 0.690 0.690 0.750 0.690 0.700 212,000 147,680 0.6966 0.690 0.690 0.750 0.690 0.700 212,000 0.6966 2.99%
2023-04-14 0 0.670 0.670 0.710 0.660 0.710 268,000 183,960 0.6864 0.670 0.670 0.710 0.660 0.710 268,000 0.6864 -4.29%
2023-04-13 0 0.700 0.670 0.700 0.700 0.700 20,000 14,000 0.7000 0.700 0.670 0.700 0.700 0.700 20,000 0.7000 2.94%
2023-04-12 0 0.680 0.670 0.700 0.670 0.730 124,000 85,520 0.6897 0.680 0.670 0.700 0.670 0.730 124,000 0.6897 -2.86%
2023-04-11 0 0.700 0.700 0.780 0.700 0.800 72,000 54,160 0.7522 0.700 0.700 0.780 0.700 0.800 72,000 0.7522 -4.11%
2023-04-06 0 0.730 0.710 0.780 0.730 0.730 8,000 5,880 0.7350 0.730 0.710 0.780 0.730 0.730 8,000 0.7350 2.82%
2023-04-04 0 0.710 0.710 0.720 0.670 0.810 171,000 123,830 0.7242 0.710 0.710 0.720 0.670 0.810 171,000 0.7242 -10.13%
2023-04-03 0 0.790 0.740 0.850 0.720 0.790 60,000 46,600 0.7767 0.790 0.740 0.850 0.720 0.790 60,000 0.7767 9.72%
2023-03-31 0 0.720 0.710 0.750 0.710 0.750 852,000 636,440 0.7470 0.720 0.710 0.750 0.710 0.750 852,000 0.7470 1.41%
2023-03-30 0 0.710 0.720 0.730 0.690 0.740 264,000 188,920 0.7156 0.710 0.720 0.730 0.690 0.740 264,000 0.7156 0.00%
2023-03-29 0 0.710 0.710 0.730 0.690 0.740 64,000 46,800 0.7313 0.710 0.710 0.730 0.690 0.740 64,000 0.7313 -5.33%
2023-03-28 0 0.750 0.710 0.750 0.750 0.750 4,000 3,000 0.7500 0.750 0.710 0.750 0.750 0.750 4,000 0.7500 0.00%
2023-03-27 0 0.750 0.710 0.750 0.750 0.750 4,000 3,000 0.7500 0.750 0.710 0.750 0.750 0.750 4,000 0.7500 4.17%
2023-03-24 0 0.720 0.720 0.770 0.710 0.760 32,000 22,920 0.7163 0.720 0.720 0.770 0.710 0.760 32,000 0.7163 -2.70%
2023-03-23 0 0.740 0.710 0.740 0.680 0.750 164,000 117,640 0.7173 0.740 0.710 0.740 0.680 0.750 164,000 0.7173 -3.90%
2023-03-22 0 0.770 0.730 0.770 0.730 0.770 220,130 165,330 0.7511 0.770 0.730 0.770 0.730 0.770 220,130 0.7511 0.00%
2023-03-21 0 0.770 0.730 0.770 0.710 0.770 216,320 160,307 0.7411 0.770 0.730 0.770 0.710 0.770 216,320 0.7411 6.94%
2023-03-20 0 0.720 0.720 0.750 0.710 0.790 316,025 236,736 0.7491 0.720 0.720 0.750 0.710 0.790 316,025 0.7491 -4.00%
2023-03-17 0 0.750 0.750 0.760 0.740 0.850 1,356,000 1,022,600 0.7541 0.750 0.750 0.760 0.740 0.850 1,356,000 0.7541 -21.05%
2023-03-16 0 0.950 0.840 0.910 0.830 1.030 136,000 122,420 0.9001 0.950 0.840 0.910 0.830 1.030 136,000 0.9001 18.75%
2023-03-15 0 0.800 0.800 0.830 0.780 0.880 2,836,000 2,405,760 0.8483 0.800 0.800 0.830 0.780 0.880 2,836,000 0.8483 -6.98%
2023-03-14 0 0.860 0.860 0.940 0.850 0.940 84,000 73,400 0.8738 0.860 0.860 0.940 0.850 0.940 84,000 0.8738 -2.27%
2023-03-13 0 0.880 0.880 0.930 0.870 0.950 3,284,000 2,945,920 0.8971 0.880 0.880 0.930 0.870 0.950 3,284,000 0.8971 -4.35%
2023-03-10 0 0.920 0.890 0.920 0.920 1.100 256,000 254,348 0.9935 0.920 0.890 0.920 0.920 1.100 256,000 0.9935 -5.15%
2023-03-09 0 0.970 0.970 0.980 0.850 0.980 252,000 234,120 0.9290 0.970 0.970 0.980 0.850 0.980 252,000 0.9290 -3.00%
2023-03-08 0 1.000 0.900 1.000 0.860 1.000 88,000 82,440 0.9368 1.000 0.900 1.000 0.860 1.000 88,000 0.9368 3.09%
2023-03-07 0 0.970 0.970 1.030 0.950 1.010 200,000 197,040 0.9852 0.970 0.970 1.030 0.950 1.010 200,000 0.9852 -8.49%
2023-03-06 0 1.060 1.000 1.060 1.000 1.080 2,304,000 2,362,960 1.0256 1.060 1.000 1.060 1.000 1.080 2,304,000 1.0256 -1.85%
2023-03-03 0 1.080 1.050 1.080 1.040 1.110 324,000 350,560 1.0820 1.080 1.050 1.080 1.040 1.110 324,000 1.0820 -5.26%
2023-03-02 0 1.140 1.100 1.190 1.070 1.200 140,000 157,440 1.1246 1.140 1.100 1.190 1.070 1.200 140,000 1.1246 3.64%
2023-03-01 0 1.100 1.070 1.100 0.830 1.540 4,812,000 4,900,855 1.0185 1.100 1.070 1.100 0.830 1.540 4,812,000 1.0185 41.03%
2023-02-28 0 0.780 0.780 0.790 0.680 0.870 8,432,000 6,600,940 0.7828 0.780 0.780 0.790 0.680 0.870 8,432,000 0.7828 -11.36%
2023-02-27 0 0.880 0.880 0.950 0.820 1.000 432,060 392,691 0.9089 0.880 0.880 0.950 0.820 1.000 432,060 0.9089 -10.20%
2023-02-24 0 0.980 0.930 0.980 0.980 1.000 292,000 290,720 0.9956 0.980 0.930 0.980 0.980 1.000 292,000 0.9956 -6.67%
2023-02-23 0 1.050 1.000 1.060 1.050 1.070 12,020 12,780 1.0632 1.050 1.000 1.060 1.050 1.070 12,020 1.0632 -5.41%
2023-02-22 0 1.110 1.050 1.110 1.050 1.150 72,000 80,000 1.1111 1.110 1.050 1.110 1.050 1.150 72,000 1.1111 0.00%
2023-02-21 0 1.110 1.020 1.150 1.060 1.110 40,000 43,560 1.0890 1.110 1.020 1.150 1.060 1.110 40,000 1.0890 1.83%
2023-02-20 0 1.090 1.010 1.090 1.030 1.090 144,000 150,880 1.0478 1.090 1.010 1.090 1.030 1.090 144,000 1.0478 0.00%
2023-02-17 0 1.090 1.090 1.130 1.080 1.150 236,000 256,720 1.0878 1.090 1.090 1.130 1.080 1.150 236,000 1.0878 0.93%
2023-02-16 0 1.080 1.080 1.160 1.080 1.140 244,000 267,560 1.0966 1.080 1.080 1.160 1.080 1.140 244,000 1.0966 0.00%
2023-02-15 0 1.080 1.080 1.190 1.080 1.110 114,787 125,406 1.0925 1.080 1.080 1.190 1.080 1.110 114,787 1.0925 0.00%
2023-02-14 0 1.080 1.080 1.140 1.050 1.230 1,032,000 1,148,600 1.1130 1.080 1.080 1.140 1.050 1.230 1,032,000 1.1130 -12.90%
2023-02-13 0 1.240 1.200 1.240 1.070 1.270 1,034,000 1,200,780 1.1613 1.240 1.200 1.240 1.070 1.270 1,034,000 1.1613 -0.80%
2023-02-10 0 1.250 1.230 1.240 1.180 1.400 2,156,000 2,737,920 1.2699 1.250 1.230 1.240 1.180 1.400 2,156,000 1.2699 -10.07%
2023-02-09 0 1.390 1.350 1.400 1.340 1.440 148,000 206,120 1.3927 1.390 1.350 1.400 1.340 1.440 148,000 1.3927 0.00%
2023-02-08 0 1.390 1.370 1.380 1.320 1.450 104,000 146,160 1.4054 1.390 1.370 1.380 1.320 1.450 104,000 1.4054 0.72%
2023-02-07 0 1.380 1.320 1.370 1.380 1.500 116,000 163,160 1.4066 1.380 1.320 1.370 1.380 1.500 116,000 1.4066 -3.50%
2023-02-06 0 1.430 1.300 1.430 1.410 1.570 172,760 247,101 1.4303 1.430 1.300 1.430 1.410 1.570 172,760 1.4303 0.70%
2023-02-03 0 1.420 1.400 1.420 1.350 1.420 248,000 345,320 1.3924 1.420 1.400 1.420 1.350 1.420 248,000 1.3924 1.43%
2023-02-02 0 1.400 1.360 1.400 1.200 1.400 1,220,000 1,568,920 1.2860 1.400 1.360 1.400 1.200 1.400 1,220,000 1.2860 7.69%
2023-02-01 0 1.300 1.300 1.390 1.300 1.440 1,336,000 1,847,760 1.3831 1.300 1.300 1.390 1.300 1.440 1,336,000 1.3831 -7.14%
2023-01-31 0 1.400 1.400 1.600 1.380 1.490 404,000 566,000 1.4010 1.400 1.400 1.600 1.380 1.490 404,000 1.4010 -0.71%
2023-01-30 0 1.410 1.380 1.410 1.380 1.430 108,625 152,170 1.4009 1.410 1.380 1.410 1.380 1.430 108,625 1.4009 0.71%
2023-01-27 0 1.400 1.400 1.420 1.400 1.470 612,000 872,560 1.4258 1.400 1.400 1.420 1.400 1.470 612,000 1.4258 -3.45%
2023-01-26 0 1.450 1.420 1.450 1.440 1.500 148,000 217,720 1.4711 1.450 1.420 1.450 1.440 1.500 148,000 1.4711 -2.03%
2023-01-20 0 1.480 1.450 1.480 1.400 1.500 548,030 797,482 1.4552 1.480 1.450 1.480 1.400 1.500 548,030 1.4552 0.68%
2023-01-19 0 1.470 1.400 1.470 1.400 1.560 544,110 802,509 1.4749 1.470 1.400 1.470 1.400 1.560 544,110 1.4749 0.00%
2023-01-18 0 1.470 1.400 1.470 1.300 1.490 1,160,000 1,604,960 1.3836 1.470 1.400 1.470 1.300 1.490 1,160,000 1.3836 5.00%
2023-01-17 0 1.400 1.390 1.400 1.400 1.540 748,000 1,057,440 1.4137 1.400 1.390 1.400 1.400 1.540 748,000 1.4137 -3.45%
2023-01-16 0 1.450 1.400 1.440 1.360 1.490 1,048,000 1,475,600 1.4080 1.450 1.400 1.440 1.360 1.490 1,048,000 1.4080 3.57%
2023-01-13 0 1.400 1.400 1.430 1.400 1.620 807,890 1,187,010 1.4693 1.400 1.400 1.430 1.400 1.620 807,890 1.4693 -10.26%
2023-01-12 0 1.560 1.450 1.560 1.350 1.580 924,000 1,326,560 1.4357 1.560 1.450 1.560 1.350 1.580 924,000 1.4357 8.33%
2023-01-11 0 1.440 1.400 1.440 1.380 1.560 608,000 893,720 1.4699 1.440 1.400 1.440 1.380 1.560 608,000 1.4699 -12.20%
2023-01-10 0 1.640 1.400 1.630 1.380 1.650 840,000 1,305,360 1.5540 1.640 1.400 1.630 1.380 1.650 840,000 1.5540 3.14%
2023-01-09 0 1.590 1.490 1.590 1.400 1.690 1,268,250 2,108,195 1.6623 1.590 1.490 1.590 1.400 1.690 1,268,250 1.6623 13.57%
2023-01-06 0 1.400 1.360 1.400 1.340 1.400 284,500 390,290 1.3718 1.400 1.360 1.400 1.340 1.400 284,500 1.3718 3.70%
2023-01-05 0 1.350 1.260 1.360 1.270 1.370 204,000 270,480 1.3259 1.350 1.260 1.360 1.270 1.370 204,000 1.3259 4.65%
2023-01-04 0 1.290 1.280 1.380 1.290 1.290 76,000 98,040 1.2900 1.290 1.280 1.380 1.290 1.290 76,000 1.2900 0.78%
2023-01-03 0 1.280 1.220 1.280 1.200 1.290 760,075 940,687 1.2376 1.280 1.220 1.280 1.200 1.290 760,075 1.2376 -5.19%
2022-12-30 0 1.350 1.350 1.600 1.230 1.480 328,000 424,040 1.2928 1.350 1.350 1.600 1.230 1.480 328,000 1.2928 -2.88%
2022-12-29 0 1.390 1.380 1.510 1.310 1.540 420,000 580,880 1.3830 1.390 1.380 1.510 1.310 1.540 420,000 1.3830 -9.74%
2022-12-28 0 1.540 1.520 1.700 1.540 1.630 292,000 467,200 1.6000 1.540 1.520 1.700 1.540 1.630 292,000 1.6000 -3.75%
2022-12-23 0 1.600 1.610 1.730 1.600 1.640 268,000 432,480 1.6137 1.600 1.610 1.730 1.600 1.640 268,000 1.6137 -1.23%
2022-12-22 0 1.620 1.620 1.700 1.600 1.770 384,320 628,644 1.6357 1.620 1.620 1.700 1.600 1.770 384,320 1.6357 4.52%
2022-12-21 0 1.550 1.520 1.800 1.520 1.620 40,000 62,560 1.5640 1.550 1.520 1.800 1.520 1.620 40,000 1.5640 -4.32%
2022-12-20 0 1.620 1.590 1.720 1.590 1.720 220,000 366,000 1.6636 1.620 1.590 1.720 1.590 1.720 220,000 1.6636 1.25%
2022-12-19 0 1.600 1.580 1.800 1.570 1.620 464,000 755,720 1.6287 1.600 1.580 1.800 1.570 1.620 464,000 1.6287 -4.76%
2022-12-16 0 1.680 1.670 1.900 1.550 1.720 84,000 139,400 1.6595 1.680 1.670 1.900 1.550 1.720 84,000 1.6595 0.00%
2022-12-15 0 1.680 1.600 1.900 - - 0 0 - 1.680 1.600 1.900 - - 0 - 0.00%
2022-12-14 0 1.680 1.680 1.800 1.680 1.790 84,000 145,120 1.7276 1.680 1.680 1.800 1.680 1.790 84,000 1.7276 -5.62%
2022-12-13 0 1.780 1.750 1.950 1.780 2.000 348,000 637,360 1.8315 1.780 1.750 1.950 1.780 2.000 348,000 1.8315 6.59%
2022-12-12 0 1.670 1.670 1.750 1.670 1.800 492,000 809,800 1.6459 1.670 1.670 1.750 1.670 1.800 492,000 1.6459 3.73%
2022-12-09 0 1.610 1.560 1.700 1.560 1.690 300,000 486,000 1.6200 1.610 1.560 1.700 1.560 1.690 300,000 1.6200 0.00%
2022-12-08 0 1.610 1.570 1.700 1.510 1.750 64,000 104,280 1.6294 1.610 1.570 1.700 1.510 1.750 64,000 1.6294 -8.00%
2022-12-07 0 1.750 1.670 1.900 1.680 1.760 44,000 76,120 1.7300 1.750 1.670 1.900 1.680 1.760 44,000 1.7300 2.94%
2022-12-06 0 1.700 1.670 1.890 1.700 1.900 412,000 719,640 1.7467 1.700 1.670 1.890 1.700 1.900 412,000 1.7467 0.59%
2022-12-05 0 1.690 1.680 1.750 1.690 2.000 366,730 668,943 1.8241 1.690 1.680 1.750 1.690 2.000 366,730 1.8241 -15.50%
2022-12-02 0 2.000 1.900 2.050 1.850 2.170 542,730 1,033,833 1.9049 2.000 1.900 2.050 1.850 2.170 542,730 1.9049 -2.91%
2022-12-01 0 2.060 1.500 2.060 1.880 2.200 248,000 510,728 2.0594 2.060 1.500 2.060 1.880 2.200 248,000 2.0594 0.00%
2022-11-30 0 2.060 2.050 2.120 2.000 2.120 508,000 1,034,920 2.0372 2.060 2.050 2.120 2.000 2.120 508,000 2.0372 6.19%
2022-11-29 0 1.940 1.920 1.930 1.930 2.030 112,000 221,480 1.9775 1.940 1.920 1.930 1.930 2.030 112,000 1.9775 -4.43%
2022-11-28 0 2.030 1.860 2.220 1.890 2.040 16,000 31,960 1.9975 2.030 1.860 2.220 1.890 2.040 16,000 1.9975 0.00%
2022-11-25 0 2.030 1.970 2.040 1.980 2.300 200,000 418,720 2.0936 2.030 1.970 2.040 1.980 2.300 200,000 2.0936 -3.79%
2022-11-24 0 2.110 1.880 2.170 1.890 2.170 96,000 199,680 2.0800 2.110 1.880 2.170 1.890 2.170 96,000 2.0800 1.93%
2022-11-23 0 2.070 - 2.140 1.960 2.190 52,000 106,880 2.0554 2.070 - 2.140 1.960 2.190 52,000 2.0554 3.50%
2022-11-22 0 2.000 - 2.070 1.950 2.140 96,000 193,840 2.0192 2.000 - 2.070 1.950 2.140 96,000 2.0192 -8.26%
2022-11-21 0 2.180 1.900 2.250 1.870 2.350 112,000 240,080 2.1436 2.180 1.900 2.250 1.870 2.350 112,000 2.1436 0.93%
2022-11-18 0 2.160 2.000 2.160 2.000 2.390 152,000 339,960 2.2366 2.160 2.000 2.160 2.000 2.390 152,000 2.2366 -6.09%
2022-11-17 0 2.300 2.200 2.300 2.220 2.480 420,000 966,240 2.3006 2.300 2.200 2.300 2.220 2.480 420,000 2.3006 0.00%
2022-11-16 0 2.300 2.300 2.340 2.220 2.550 548,000 1,264,640 2.3077 2.300 2.300 2.340 2.220 2.550 548,000 2.3077 1.32%
2022-11-15 0 2.270 2.220 2.230 2.080 2.400 396,060 882,973 2.2294 2.270 2.220 2.230 2.080 2.400 396,060 2.2294 12.94%
2022-11-14 0 2.010 1.860 2.010 - - 0 0 - 2.010 1.860 2.010 - - 0 - 0.00%
2022-11-11 0 2.010 1.660 2.020 1.600 2.220 608,000 1,224,320 2.0137 2.010 1.660 2.020 1.600 2.220 608,000 2.0137 38.62%
2022-11-10 0 1.450 1.340 1.600 - - 0 0 - 1.450 1.340 1.600 - - 0 - 0.00%
2022-11-09 0 1.450 1.380 1.600 1.450 1.450 16,000 23,200 1.4500 1.450 1.380 1.600 1.450 1.450 16,000 1.4500 0.00%
2022-11-08 0 1.450 1.310 1.500 1.450 1.450 8,000 11,600 1.4500 1.450 1.310 1.500 1.450 1.450 8,000 1.4500 4.32%
2022-11-07 0 1.390 1.390 - 1.390 1.430 318,620 445,923 1.3995 1.390 1.390 - 1.390 1.430 318,620 1.3995 0.00%
2022-11-04 0 1.390 1.360 1.390 1.390 1.490 12,000 17,080 1.4233 1.390 1.360 1.390 1.390 1.490 12,000 1.4233 -6.71%
2022-11-03 0 1.490 1.450 1.490 1.480 1.550 264,000 396,360 1.5014 1.490 1.450 1.490 1.480 1.550 264,000 1.5014 -6.88%
2022-11-02 0 1.600 1.400 1.600 - - 0 0 - 1.600 1.400 1.600 - - 0 - 0.00%
2022-11-01 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
2022-10-31 0 1.600 1.400 1.560 - - 0 0 - 1.600 1.400 1.560 - - 0 - 0.00%
2022-10-28 0 1.600 1.500 1.600 1.500 1.610 40,000 63,680 1.5920 1.600 1.500 1.600 1.500 1.610 40,000 1.5920 7.38%
2022-10-27 0 1.490 1.400 1.490 1.490 1.490 36,000 53,640 1.4900 1.490 1.400 1.490 1.490 1.490 36,000 1.4900 10.37%
2022-10-26 0 1.350 1.330 1.350 1.290 1.480 976,000 1,348,400 1.3816 1.350 1.330 1.350 1.290 1.480 976,000 1.3816 -1.46%
2022-10-25 0 1.370 1.280 1.370 1.300 1.550 392,000 551,440 1.4067 1.370 1.280 1.370 1.300 1.550 392,000 1.4067 -12.74%
2022-10-24 0 1.570 1.570 1.720 1.000 1.860 3,812,000 4,438,000 1.1642 1.570 1.570 1.720 1.000 1.860 3,812,000 1.1642 12.14%
2022-10-21 0 1.400 1.400 1.450 1.400 1.460 80,000 115,200 1.4400 1.400 1.400 1.450 1.400 1.460 80,000 1.4400 -9.68%
2022-10-20 0 1.550 1.500 - 1.450 1.550 20,000 30,600 1.5300 1.550 1.500 - 1.450 1.550 20,000 1.5300 -5.49%
2022-10-19 0 1.640 1.550 - 1.640 1.780 16,000 26,640 1.6650 1.640 1.550 - 1.640 1.780 16,000 1.6650 -6.29%
2022-10-18 0 1.750 1.650 - - - 0 0 - 1.750 1.650 - - - 0 - 0.00%
2022-10-17 0 1.750 1.710 1.740 1.750 2.040 262,015 491,605 1.8762 1.750 1.710 1.740 1.750 2.040 262,015 1.8762 -7.89%
2022-10-14 0 1.900 1.890 1.900 1.590 2.190 912,000 1,800,160 1.9739 1.900 1.890 1.900 1.590 2.190 912,000 1.9739 25.00%
2022-10-13 0 1.520 1.470 1.560 1.420 1.570 416,000 626,640 1.5063 1.520 1.470 1.560 1.420 1.570 416,000 1.5063 5.56%
2022-10-12 0 1.440 1.360 1.440 1.330 1.480 432,000 588,600 1.3625 1.440 1.360 1.440 1.330 1.480 432,000 1.3625 4.35%
2022-10-11 0 1.380 1.380 1.410 1.340 1.440 1,056,000 1,438,320 1.3620 1.380 1.380 1.410 1.340 1.440 1,056,000 1.3620 0.00%
2022-10-10 0 1.380 1.360 1.380 1.380 1.520 1,124,000 1,641,480 1.4604 1.380 1.360 1.380 1.380 1.520 1,124,000 1.4604 -8.61%
2022-10-07 0 1.510 1.350 - 1.510 1.510 4,000 6,040 1.5100 1.510 1.350 - 1.510 1.510 4,000 1.5100 0.00%
2022-10-06 0 1.510 1.510 - 1.300 1.510 104,000 149,360 1.4362 1.510 1.510 - 1.300 1.510 104,000 1.4362 0.00%
2022-10-05 0 1.510 1.510 1.530 1.510 1.530 56,000 84,920 1.5164 1.510 1.510 1.530 1.510 1.530 56,000 1.5164 -5.63%
2022-10-03 0 1.600 0.700 1.570 - - 0 0 - 1.600 0.700 1.570 - - 0 - 0.00%
2022-09-30 0 1.600 - 1.600 1.550 1.600 224,000 355,960 1.5891 1.600 - 1.600 1.550 1.600 224,000 1.5891 5.26%
2022-09-29 0 1.520 1.530 1.540 1.450 1.530 48,000 70,240 1.4633 1.520 1.530 1.540 1.450 1.530 48,000 1.4633 0.00%
2022-09-28 0 1.520 - 1.480 - - 0 0 - 1.520 - 1.480 - - 0 - 0.00%
2022-09-27 0 1.520 1.530 1.570 1.490 1.570 104,000 157,640 1.5158 1.520 1.530 1.570 1.490 1.570 104,000 1.5158 1.33%
2022-09-26 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
2022-09-23 0 1.500 1.510 1.600 1.500 1.620 24,000 37,640 1.5683 1.500 1.510 1.600 1.500 1.620 24,000 1.5683 -5.66%
2022-09-22 0 1.590 1.550 1.590 1.590 1.590 4,000 6,360 1.5900 1.590 1.550 1.590 1.590 1.590 4,000 1.5900 1.27%
2022-09-21 0 1.570 - 1.550 1.580 1.620 14,000 22,480 1.6057 1.570 - 1.550 1.580 1.620 14,000 1.6057 -3.09%
2022-09-20 0 1.620 1.560 1.620 1.600 1.710 460,000 741,960 1.6130 1.620 1.560 1.620 1.600 1.710 460,000 1.6130 -2.99%
2022-09-19 0 1.670 1.670 - 1.670 1.680 12,000 20,080 1.6733 1.670 1.670 - 1.670 1.680 12,000 1.6733 -0.60%
2022-09-16 0 1.680 1.680 - 1.660 1.710 484,000 820,040 1.6943 1.680 1.680 - 1.660 1.710 484,000 1.6943 1.82%
2022-09-15 0 1.650 1.660 - 1.650 1.660 48,000 79,280 1.6517 1.650 1.660 - 1.650 1.660 48,000 1.6517 -0.60%
2022-09-14 0 1.660 1.630 1.700 1.640 1.770 496,125 833,920 1.6809 1.660 1.630 1.700 1.640 1.770 496,125 1.6809 -8.79%
2022-09-13 0 1.820 1.820 1.900 1.790 1.960 856,000 1,574,560 1.8394 1.820 1.820 1.900 1.790 1.960 856,000 1.8394 -5.70%
2022-09-09 0 1.930 1.910 1.930 1.870 2.070 216,000 420,400 1.9463 1.930 1.910 1.930 1.870 2.070 216,000 1.9463 0.00%
2022-09-08 0 1.930 1.860 1.970 1.890 2.090 1,938,000 3,638,780 1.8776 1.930 1.860 1.970 1.890 2.090 1,938,000 1.8776 0.00%
2022-09-07 0 1.930 1.850 1.950 1.740 2.140 2,260,000 4,336,400 1.9188 1.930 1.850 1.950 1.740 2.140 2,260,000 1.9188 -11.87%
2022-09-06 0 2.190 2.150 2.390 2.130 3.050 1,416,000 3,814,280 2.6937 2.190 2.150 2.390 2.130 3.050 1,416,000 2.6937 -29.35%
2022-09-05 0 3.100 3.060 3.090 3.050 3.140 828,000 2,540,360 3.0681 3.100 3.060 3.090 3.050 3.140 828,000 3.0681 -0.64%
2022-09-02 0 3.120 3.070 3.140 3.070 3.280 1,096,000 3,470,880 3.1669 3.120 3.070 3.140 3.070 3.280 1,096,000 3.1669 -3.11%
2022-09-01 0 3.220 3.200 3.270 3.220 3.370 880,000 2,933,640 3.3337 3.220 3.200 3.270 3.220 3.370 880,000 3.3337 -3.88%
2022-08-31 0 3.350 3.300 3.350 3.130 3.350 1,544,535 5,016,318 3.2478 3.350 3.300 3.350 3.130 3.350 1,544,535 3.2478 4.69%
2022-08-30 0 3.200 3.130 3.200 3.100 3.200 812,000 2,555,040 3.1466 3.200 3.130 3.200 3.100 3.200 812,000 3.1466 1.59%
2022-08-29 0 3.150 3.110 3.250 3.080 3.250 792,000 2,513,360 3.1734 3.150 3.110 3.250 3.080 3.250 792,000 3.1734 0.64%
2022-08-26 0 3.130 3.130 3.170 3.110 3.240 784,000 2,525,760 3.2216 3.130 3.130 3.170 3.110 3.240 784,000 3.2216 -1.57%
2022-08-25 0 3.180 3.080 3.270 3.050 3.190 768,125 2,397,261 3.1209 3.180 3.080 3.270 3.050 3.190 768,125 3.1209 4.26%
2022-08-24 0 3.050 3.040 3.270 3.050 3.120 832,000 2,566,640 3.0849 3.050 3.040 3.270 3.050 3.120 832,000 3.0849 -1.29%
2022-08-23 0 3.090 3.090 3.270 3.090 3.200 900,000 2,812,080 3.1245 3.090 3.090 3.270 3.090 3.200 900,000 3.1245 0.00%
2022-08-22 0 3.090 3.090 3.270 3.080 3.270 1,132,000 3,530,920 3.1192 3.090 3.090 3.270 3.080 3.270 1,132,000 3.1192 0.32%
2022-08-19 0 3.080 3.070 3.150 3.080 3.200 844,000 2,672,960 3.1670 3.080 3.070 3.150 3.080 3.200 844,000 3.1670 -0.32%
2022-08-18 0 3.090 3.090 3.150 3.090 3.240 1,448,300 4,567,145 3.1535 3.090 3.090 3.150 3.090 3.240 1,448,300 3.1535 -2.22%
2022-08-17 0 3.160 3.110 3.160 3.110 3.290 1,060,000 3,392,760 3.2007 3.160 3.110 3.160 3.110 3.290 1,060,000 3.2007 -3.66%
2022-08-16 0 3.280 3.220 3.270 3.240 3.390 800,085 2,654,952 3.3183 3.280 3.220 3.270 3.240 3.390 800,085 3.3183 -0.30%
2022-08-15 0 3.290 3.230 3.290 3.220 3.330 964,000 3,149,360 3.2670 3.290 3.230 3.290 3.220 3.330 964,000 3.2670 0.00%
2022-08-12 0 3.290 3.250 3.290 3.270 3.620 860,000 2,917,960 3.3930 3.290 3.250 3.290 3.270 3.620 860,000 3.3930 -4.08%
2022-08-11 0 3.430 3.370 3.420 3.370 3.520 724,000 2,477,240 3.4216 3.430 3.370 3.420 3.370 3.520 724,000 3.4216 0.29%
2022-08-10 0 3.420 3.420 3.460 3.410 3.570 888,000 3,097,480 3.4882 3.420 3.420 3.460 3.410 3.570 888,000 3.4882 -4.20%
2022-08-09 0 3.570 3.560 3.590 3.560 3.640 856,535 3,085,005 3.6017 3.570 3.560 3.590 3.560 3.640 856,535 3.6017 -1.38%
2022-08-08 0 3.620 3.530 3.640 3.560 3.700 884,000 3,221,480 3.6442 3.620 3.530 3.640 3.560 3.700 884,000 3.6442 -0.28%
2022-08-05 0 3.630 3.620 3.630 3.550 3.670 1,124,000 4,043,280 3.5972 3.630 3.620 3.630 3.550 3.670 1,124,000 3.5972 1.68%
2022-08-04 0 3.570 3.540 3.570 3.470 3.590 878,015 3,128,133 3.5627 3.570 3.540 3.570 3.470 3.590 878,015 3.5627 1.42%
2022-08-03 0 3.520 3.480 3.520 3.410 3.520 1,004,125 3,507,548 3.4931 3.520 3.480 3.520 3.410 3.520 1,004,125 3.4931 1.15%
2022-08-02 0 3.480 3.480 3.590 3.480 3.590 828,000 2,928,000 3.5362 3.480 3.480 3.590 3.480 3.590 828,000 3.5362 -3.06%
2022-08-01 0 3.590 3.520 3.590 3.430 3.600 1,284,000 4,541,320 3.5369 3.590 3.520 3.590 3.430 3.600 1,284,000 3.5369 2.57%
2022-07-29 0 3.500 3.440 3.500 3.410 3.520 984,000 3,438,120 3.4940 3.500 3.440 3.500 3.410 3.520 984,000 3.4940 0.57%
2022-07-28 0 3.480 3.420 3.480 3.430 3.510 796,000 2,783,560 3.4969 3.480 3.420 3.480 3.430 3.510 796,000 3.4969 -0.29%
2022-07-27 0 3.490 3.400 3.490 3.410 3.620 920,005 3,248,456 3.5309 3.490 3.400 3.490 3.410 3.620 920,005 3.5309 -0.85%
2022-07-26 0 3.520 3.440 3.520 3.400 3.520 1,048,000 3,637,360 3.4708 3.520 3.440 3.520 3.400 3.520 1,048,000 3.4708 4.76%
2022-07-25 0 3.360 3.360 3.560 3.310 3.600 1,796,000 6,148,000 3.4232 3.360 3.360 3.560 3.310 3.600 1,796,000 3.4232 2.13%
2022-07-22 0 3.290 3.200 3.290 3.280 3.300 797,250 2,622,585 3.2895 3.290 3.200 3.290 3.280 3.300 797,250 3.2895 -0.60%
2022-07-21 0 3.310 3.210 3.310 3.100 3.310 928,035 2,928,632 3.1557 3.310 3.210 3.310 3.100 3.310 928,035 3.1557 4.75%
2022-07-20 0 3.160 3.160 3.230 3.160 3.360 848,000 2,762,960 3.2582 3.160 3.160 3.230 3.160 3.360 848,000 3.2582 -3.07%
2022-07-19 0 3.260 3.130 3.270 3.120 3.330 840,090 2,727,282 3.2464 3.260 3.130 3.270 3.120 3.330 840,090 3.2464 1.56%
2022-07-18 0 3.210 3.060 3.260 3.050 3.270 810,656 2,600,166 3.2075 3.210 3.060 3.260 3.050 3.270 810,656 3.2075 1.58%
2022-07-15 0 3.160 3.160 3.180 2.950 3.180 886,214 2,760,734 3.1152 3.160 3.160 3.180 2.950 3.180 886,214 3.1152 4.98%
2022-07-14 0 3.010 2.990 3.200 3.000 3.270 1,288,025 4,038,116 3.1351 3.010 2.990 3.200 3.000 3.270 1,288,025 3.1351 -4.75%
2022-07-13 0 3.160 3.140 3.160 3.150 3.300 812,000 2,625,840 3.2338 3.160 3.140 3.160 3.150 3.300 812,000 3.2338 -0.94%
2022-07-12 0 3.190 3.190 3.220 3.180 3.370 772,005 2,508,095 3.2488 3.190 3.190 3.220 3.180 3.370 772,005 3.2488 -1.24%
2022-07-11 0 3.230 3.210 3.230 3.230 3.470 772,000 2,561,040 3.3174 3.230 3.210 3.230 3.230 3.470 772,000 3.3174 -5.56%
2022-07-08 0 3.420 3.370 3.420 3.400 3.570 796,000 2,773,680 3.4845 3.420 3.370 3.420 3.400 3.570 796,000 3.4845 -2.29%
2022-07-07 0 3.500 3.480 3.500 3.480 3.590 792,000 2,801,480 3.5372 3.500 3.480 3.500 3.480 3.590 792,000 3.5372 -2.78%
2022-07-06 0 3.600 3.490 3.600 3.450 3.600 892,000 3,150,080 3.5315 3.600 3.490 3.600 3.450 3.600 892,000 3.5315 3.75%
2022-07-05 0 3.470 3.400 3.480 3.270 3.470 944,955 3,243,586 3.4325 3.470 3.400 3.480 3.270 3.470 944,955 3.4325 4.52%
2022-07-04 0 3.320 3.310 3.430 3.320 3.470 856,275 2,941,409 3.4351 3.320 3.310 3.430 3.320 3.470 856,275 3.4351 -3.21%
2022-06-30 0 3.430 3.410 3.430 3.330 3.460 1,168,000 3,977,120 3.4051 3.430 3.410 3.430 3.330 3.460 1,168,000 3.4051 0.59%
2022-06-29 0 3.410 3.280 3.400 3.250 3.470 832,000 2,801,840 3.3676 3.410 3.280 3.400 3.250 3.470 832,000 3.3676 -0.29%
2022-06-28 0 3.420 3.340 3.420 3.310 3.440 1,012,025 3,403,323 3.3629 3.420 3.340 3.420 3.310 3.440 1,012,025 3.3629 3.01%
2022-06-27 0 3.320 3.250 3.320 3.070 3.320 1,236,000 3,926,720 3.1770 3.320 3.250 3.320 3.070 3.320 1,236,000 3.1770 6.41%
2022-06-24 0 3.120 3.120 3.140 3.120 3.330 796,000 2,564,520 3.2218 3.120 3.120 3.140 3.120 3.330 796,000 3.2218 -4.88%
2022-06-23 0 3.280 3.250 3.280 3.120 3.290 828,000 2,646,320 3.1960 3.280 3.250 3.280 3.120 3.290 828,000 3.1960 0.61%
2022-06-22 0 3.260 3.140 3.250 3.110 3.260 852,000 2,670,720 3.1346 3.260 3.140 3.250 3.110 3.260 852,000 3.1346 3.49%
2022-06-21 0 3.150 3.140 3.150 3.150 3.230 676,000 2,150,800 3.1817 3.150 3.140 3.150 3.150 3.230 676,000 3.1817 -1.25%
2022-06-20 0 3.190 3.180 3.190 3.190 3.350 916,000 2,977,280 3.2503 3.190 3.180 3.190 3.190 3.350 916,000 3.2503 -2.74%
2022-06-17 0 3.280 3.200 3.280 3.220 3.330 832,000 2,739,520 3.2927 3.280 3.200 3.280 3.220 3.330 832,000 3.2927 -1.50%
2022-06-16 0 3.330 3.190 3.330 3.200 3.330 1,120,000 3,651,240 3.2600 3.330 3.190 3.330 3.200 3.330 1,120,000 3.2600 3.74%
2022-06-15 0 3.210 3.200 3.220 3.190 3.380 1,016,000 3,297,760 3.2458 3.210 3.200 3.220 3.190 3.380 1,016,000 3.2458 -4.18%
2022-06-14 0 3.350 3.190 3.350 3.180 3.350 792,000 2,560,400 3.2328 3.350 3.190 3.350 3.180 3.350 792,000 3.2328 1.52%
2022-06-13 0 3.300 3.250 3.300 3.230 3.400 928,000 3,066,760 3.3047 3.300 3.250 3.300 3.230 3.400 928,000 3.3047 -0.90%
2022-06-10 0 3.330 3.330 3.370 3.170 3.350 976,000 3,158,000 3.2357 3.330 3.330 3.370 3.170 3.350 976,000 3.2357 3.10%
2022-06-09 0 3.230 3.220 3.230 3.220 3.380 756,000 2,474,520 3.2732 3.230 3.220 3.230 3.220 3.380 756,000 3.2732 -3.00%
2022-06-08 0 3.330 3.330 3.440 3.240 3.450 1,044,000 3,425,080 3.2807 3.330 3.330 3.440 3.240 3.450 1,044,000 3.2807 0.00%
2022-06-07 0 3.330 3.310 3.330 3.300 3.400 868,000 2,899,000 3.3399 3.330 3.310 3.330 3.300 3.400 868,000 3.3399 -2.92%
2022-06-06 0 3.430 3.380 3.440 3.360 3.550 1,004,310 3,478,730 3.4638 3.430 3.380 3.440 3.360 3.550 1,004,310 3.4638 0.88%
2022-06-02 0 3.400 3.320 3.400 3.230 3.560 1,083,500 3,572,960 3.2976 3.400 3.320 3.400 3.230 3.560 1,083,500 3.2976 3.03%
2022-06-01 0 3.300 3.300 3.450 3.110 3.600 2,858,600 9,726,406 3.4025 3.300 3.300 3.450 3.110 3.600 2,858,600 3.4025 -5.44%
2022-05-31 0 3.490 3.480 3.490 3.490 3.770 6,456,030 22,874,623 3.5431 3.490 3.480 3.490 3.490 3.770 6,456,030 3.5431 -5.93%
2022-05-30 0 3.710 3.710 3.810 3.560 4.000 1,672,000 6,372,400 3.8112 3.710 3.710 3.810 3.560 4.000 1,672,000 3.8112 -4.38%
2022-05-27 0 3.880 3.870 3.880 3.850 4.010 1,068,000 4,202,480 3.9349 3.880 3.870 3.880 3.850 4.010 1,068,000 3.9349 -2.51%
2022-05-26 0 3.980 3.910 4.000 3.870 4.030 1,108,000 4,332,440 3.9101 3.980 3.910 4.000 3.870 4.030 1,108,000 3.9101 0.25%
2022-05-25 0 3.970 3.940 3.970 3.920 4.020 1,511,252 6,012,237 3.9783 3.970 3.940 3.970 3.920 4.020 1,511,252 3.9783 -0.75%
2022-05-24 0 4.000 3.920 4.000 3.930 4.020 1,620,000 6,445,040 3.9784 4.000 3.920 4.000 3.930 4.020 1,620,000 3.9784 0.25%
2022-05-23 0 3.990 3.940 3.990 3.800 4.020 1,388,000 5,424,780 3.9083 3.990 3.940 3.990 3.800 4.020 1,388,000 3.9083 2.84%
2022-05-20 0 3.880 3.880 3.990 3.850 4.080 1,392,750 5,464,825 3.9238 3.880 3.880 3.990 3.850 4.080 1,392,750 3.9238 -1.77%
2022-05-19 0 3.950 3.860 3.950 3.870 4.060 1,036,000 4,112,920 3.9700 3.950 3.860 3.950 3.870 4.060 1,036,000 3.9700 -1.74%
2022-05-18 0 4.020 3.950 4.020 3.940 4.020 888,000 3,525,680 3.9704 4.020 3.950 4.020 3.940 4.020 888,000 3.9704 2.03%
2022-05-17 0 3.940 3.880 3.940 3.870 3.980 1,292,000 5,057,000 3.9141 3.940 3.880 3.940 3.870 3.980 1,292,000 3.9141 2.07%
2022-05-16 0 3.860 3.840 3.880 3.790 3.950 1,496,000 5,777,120 3.8617 3.860 3.840 3.880 3.790 3.950 1,496,000 3.8617 2.93%
2022-05-13 0 3.750 3.740 3.780 3.620 3.900 1,224,000 4,603,680 3.7612 3.750 3.740 3.780 3.620 3.900 1,224,000 3.7612 -4.09%
2022-05-12 0 3.910 3.790 3.910 3.750 3.920 1,156,000 4,438,000 3.8391 3.910 3.790 3.910 3.750 3.920 1,156,000 3.8391 2.09%
2022-05-11 0 3.830 3.740 3.830 3.750 3.920 904,000 3,444,760 3.8106 3.830 3.740 3.830 3.750 3.920 904,000 3.8106 -1.79%
2022-05-10 0 3.900 3.800 3.900 3.860 3.990 872,000 3,418,800 3.9206 3.900 3.800 3.900 3.860 3.990 872,000 3.9206 -3.23%
2022-05-06 0 4.030 3.920 4.030 3.960 4.100 1,028,000 4,139,280 4.0265 4.030 3.920 4.030 3.960 4.100 1,028,000 4.0265 -1.71%
2022-05-05 0 4.100 3.960 4.100 3.830 4.170 1,231,830 4,902,331 3.9797 4.100 3.960 4.100 3.830 4.170 1,231,830 3.9797 6.49%
2022-05-04 0 3.850 3.830 3.850 3.790 3.920 1,105,000 4,284,400 3.8773 3.850 3.830 3.850 3.790 3.920 1,105,000 3.8773 -1.03%
2022-05-03 0 3.890 3.820 3.890 3.810 3.920 949,810 3,678,325 3.8727 3.890 3.820 3.890 3.810 3.920 949,810 3.8727 1.30%
2022-04-29 0 3.840 3.790 3.840 3.710 3.860 852,000 3,247,760 3.8119 3.840 3.790 3.840 3.710 3.860 852,000 3.8119 1.05%
2022-04-28 0 3.800 3.660 3.800 3.680 3.820 1,140,000 4,256,400 3.7337 3.800 3.660 3.800 3.680 3.820 1,140,000 3.7337 3.26%
2022-04-27 0 3.680 3.600 3.680 3.580 3.680 925,750 3,359,847 3.6293 3.680 3.600 3.680 3.580 3.680 925,750 3.6293 0.55%
2022-04-26 0 3.660 3.580 3.660 3.590 3.740 1,024,000 3,738,920 3.6513 3.660 3.580 3.660 3.590 3.740 1,024,000 3.6513 1.95%
2022-04-25 0 3.590 - 3.590 3.500 3.680 884,060 3,202,333 3.6223 3.590 - 3.590 3.500 3.680 884,060 3.6223 -2.45%
2022-04-22 0 3.680 3.570 3.690 3.460 3.690 1,216,000 4,352,200 3.5791 3.680 3.570 3.690 3.460 3.690 1,216,000 3.5791 6.98%
2022-04-21 0 3.440 3.350 3.440 3.300 3.550 864,000 2,957,880 3.4235 3.440 3.350 3.440 3.300 3.550 864,000 3.4235 -0.86%
2022-04-20 0 3.470 3.400 3.470 3.390 3.700 1,268,000 4,411,800 3.4793 3.470 3.400 3.470 3.390 3.700 1,268,000 3.4793 -3.61%
2022-04-19 0 3.600 3.600 3.650 3.520 3.820 1,052,000 3,892,800 3.7004 3.600 3.600 3.650 3.520 3.820 1,052,000 3.7004 -1.37%
2022-04-14 0 3.650 3.600 3.650 3.490 3.700 1,026,855 3,691,060 3.5945 3.650 3.600 3.650 3.490 3.700 1,026,855 3.5945 3.40%
2022-04-13 0 3.530 3.470 3.530 3.480 3.700 944,000 3,347,320 3.5459 3.530 3.470 3.530 3.480 3.700 944,000 3.5459 0.57%
2022-04-12 0 3.510 3.470 3.510 3.460 3.760 908,000 3,220,000 3.5463 3.510 3.470 3.510 3.460 3.760 908,000 3.5463 -5.14%
2022-04-11 0 3.700 3.680 3.700 3.440 3.700 956,000 3,361,480 3.5162 3.700 3.680 3.700 3.440 3.700 956,000 3.5162 5.11%
2022-04-08 0 3.520 3.500 3.580 3.520 3.680 804,000 2,925,280 3.6384 3.520 3.500 3.580 3.520 3.680 804,000 3.6384 -3.30%
2022-04-07 0 3.640 3.560 3.640 3.580 3.690 772,000 2,810,360 3.6404 3.640 3.560 3.640 3.580 3.690 772,000 3.6404 0.55%
2022-04-06 0 3.620 3.240 3.620 3.580 3.660 800,000 2,901,000 3.6263 3.620 3.240 3.620 3.580 3.660 800,000 3.6263 0.00%
2022-04-04 0 3.620 3.490 3.620 3.420 3.630 1,060,000 3,733,160 3.5218 3.620 3.490 3.620 3.420 3.630 1,060,000 3.5218 3.43%
2022-04-01 0 3.500 3.300 3.500 3.300 3.550 844,000 2,923,840 3.4643 3.500 3.300 3.500 3.300 3.550 844,000 3.4643 0.57%
2022-03-31 0 3.480 3.310 3.480 3.160 3.510 3,628,115 11,958,530 3.2961 3.480 3.310 3.480 3.160 3.510 3,628,115 3.2961 7.08%
2022-03-30 0 3.250 3.090 3.250 3.100 3.340 4,416,000 14,237,600 3.2241 3.250 3.090 3.250 3.100 3.340 4,416,000 3.2241 1.88%
2022-03-29 0 3.190 3.160 3.190 3.130 3.220 825,125 2,633,211 3.1913 3.190 3.160 3.190 3.130 3.220 825,125 3.1913 -1.54%
2022-03-28 0 3.240 3.400 3.500 3.200 3.290 860,000 2,795,560 3.2507 3.240 3.400 3.500 3.200 3.290 860,000 3.2507 -4.71%
2022-03-25 0 3.400 3.380 3.400 3.380 3.580 812,000 2,817,560 3.4699 3.400 3.380 3.400 3.380 3.580 812,000 3.4699 -6.85%
2022-03-24 0 3.650 3.500 3.650 3.480 3.660 792,000 2,825,880 3.5680 3.650 3.500 3.650 3.480 3.660 792,000 3.5680 0.55%
2022-03-23 0 3.630 3.510 3.630 3.460 3.700 764,000 2,739,040 3.5851 3.630 3.510 3.630 3.460 3.700 764,000 3.5851 -1.36%
2022-03-22 0 3.680 3.570 3.680 3.460 3.920 1,012,000 3,670,800 3.6273 3.680 3.570 3.680 3.460 3.920 1,012,000 3.6273 -3.41%
2022-03-21 0 3.810 3.720 3.840 3.720 3.950 1,048,000 4,037,440 3.8525 3.810 3.720 3.840 3.720 3.950 1,048,000 3.8525 -2.06%
2022-03-18 0 3.890 3.880 3.890 3.590 3.890 2,024,000 7,625,720 3.7676 3.890 3.880 3.890 3.590 3.890 2,024,000 3.7676 8.36%
2022-03-17 0 3.590 3.540 3.600 3.500 3.670 773,250 2,768,867 3.5808 3.590 3.540 3.600 3.500 3.670 773,250 3.5808 3.76%
2022-03-16 0 3.460 3.370 3.460 3.230 3.480 960,000 3,213,560 3.3475 3.460 3.370 3.460 3.230 3.480 960,000 3.3475 4.53%
2022-03-15 0 3.310 3.290 3.350 3.310 3.420 800,200 2,693,462 3.3660 3.310 3.290 3.350 3.310 3.420 800,200 3.3660 -2.65%
2022-03-14 0 3.400 3.360 3.400 3.400 3.600 788,000 2,758,000 3.5000 3.400 3.360 3.400 3.400 3.600 788,000 3.5000 -1.16%
2022-03-11 0 3.440 3.380 3.440 3.320 3.450 784,000 2,659,720 3.3925 3.440 3.380 3.440 3.320 3.450 784,000 3.3925 2.08%
2022-03-10 0 3.370 3.270 3.370 3.260 3.440 780,000 2,606,000 3.3410 3.370 3.270 3.370 3.260 3.440 780,000 3.3410 1.51%
2022-03-09 0 3.320 3.250 3.350 3.220 3.420 760,000 2,565,200 3.3753 3.320 3.250 3.350 3.220 3.420 760,000 3.3753 -2.64%
2022-03-08 0 3.410 3.350 3.410 3.370 3.550 816,000 2,777,760 3.4041 3.410 3.350 3.410 3.370 3.550 816,000 3.4041 0.29%
2022-03-07 0 3.400 3.380 3.440 3.330 3.480 776,000 2,639,040 3.4008 3.400 3.380 3.440 3.330 3.480 776,000 3.4008 1.49%
2022-03-04 0 3.350 3.350 3.380 3.350 3.600 2,188,000 7,586,840 3.4675 3.350 3.350 3.380 3.350 3.600 2,188,000 3.4675 -7.97%
2022-03-03 0 3.640 3.600 3.640 3.200 3.640 1,556,105 5,395,024 3.4670 3.640 3.600 3.640 3.200 3.640 1,556,105 3.4670 11.66%
2022-03-02 0 3.260 3.200 3.260 3.190 3.320 928,165 3,041,959 3.2774 3.260 3.200 3.260 3.190 3.320 928,165 3.2774 -2.69%
2022-03-01 0 3.350 3.270 3.350 3.300 3.560 840,000 2,827,600 3.3662 3.350 3.270 3.350 3.300 3.560 840,000 3.3662 -6.69%
2022-02-28 0 3.590 3.500 3.590 3.500 3.590 820,000 2,923,960 3.5658 3.590 3.500 3.590 3.500 3.590 820,000 3.5658 2.57%
2022-02-25 0 3.500 3.480 3.500 3.390 3.540 1,544,000 5,316,280 3.4432 3.500 3.480 3.500 3.390 3.540 1,544,000 3.4432 0.29%
2022-02-24 0 3.490 3.400 3.490 3.400 3.650 1,976,000 7,088,960 3.5875 3.490 3.400 3.490 3.400 3.650 1,976,000 3.5875 -3.86%
2022-02-23 0 3.630 3.570 3.650 3.490 3.650 1,956,000 7,014,920 3.5864 3.630 3.570 3.650 3.490 3.650 1,956,000 3.5864 2.25%
2022-02-22 0 3.550 3.450 3.550 3.330 3.550 1,780,000 6,119,000 3.4376 3.550 3.450 3.550 3.330 3.550 1,780,000 3.4376 5.03%
2022-02-21 0 3.380 3.320 3.550 3.380 3.600 844,000 2,940,160 3.4836 3.380 3.320 3.550 3.380 3.600 844,000 3.4836 -5.06%
2022-02-18 0 3.560 3.460 3.560 3.450 3.660 852,000 3,061,480 3.5933 3.560 3.460 3.560 3.450 3.660 852,000 3.5933 -1.93%
2022-02-17 0 3.630 3.410 3.630 3.410 3.700 821,500 2,893,650 3.5224 3.630 3.410 3.630 3.410 3.700 821,500 3.5224 0.83%
2022-02-16 0 3.600 3.230 3.600 3.570 3.750 809,500 2,927,980 3.6170 3.600 3.230 3.600 3.570 3.750 809,500 3.6170 2.86%
2022-02-15 0 3.500 3.420 3.500 3.430 3.770 784,000 2,864,400 3.6536 3.500 3.420 3.500 3.430 3.770 784,000 3.6536 -4.11%
2022-02-14 0 3.650 3.520 3.650 3.470 3.670 876,000 3,103,480 3.5428 3.650 3.520 3.650 3.470 3.670 876,000 3.5428 6.10%
2022-02-11 0 3.440 3.270 3.440 3.300 3.440 820,000 2,746,440 3.3493 3.440 3.270 3.440 3.300 3.440 820,000 3.3493 2.69%
2022-02-10 0 3.350 3.200 3.360 3.220 3.350 880,000 2,880,760 3.2736 3.350 3.200 3.360 3.220 3.350 880,000 3.2736 4.69%
2022-02-09 0 3.200 3.140 3.210 3.160 3.210 788,000 2,515,920 3.1928 3.200 3.140 3.210 3.160 3.210 788,000 3.1928 0.95%
2022-02-08 0 3.170 3.100 3.190 3.100 3.170 824,000 2,578,800 3.1296 3.170 3.100 3.190 3.100 3.170 824,000 3.1296 0.32%
2022-02-07 0 3.160 3.110 3.160 3.120 3.190 764,000 2,394,400 3.1340 3.160 3.110 3.160 3.120 3.190 764,000 3.1340 0.96%
2022-02-04 0 3.130 3.100 3.180 3.100 3.290 756,000 2,407,840 3.1850 3.130 3.100 3.180 3.100 3.290 756,000 3.1850 -6.29%
2022-01-31 0 3.340 3.330 3.340 3.100 3.340 1,620,000 5,255,360 3.2440 3.340 3.330 3.340 3.100 3.340 1,620,000 3.2440 7.40%
2022-01-28 0 3.110 3.000 3.140 3.050 3.140 796,000 2,464,600 3.0962 3.110 3.000 3.140 3.050 3.140 796,000 3.0962 -0.96%
2022-01-27 0 3.140 3.000 3.140 3.000 3.170 900,125 2,806,255 3.1176 3.140 3.000 3.140 3.000 3.170 900,125 3.1176 -0.32%
2022-01-26 0 3.150 3.130 3.150 3.150 3.170 760,000 2,404,560 3.1639 3.150 3.130 3.150 3.150 3.170 760,000 3.1639 -2.17%
2022-01-25 0 3.220 3.140 3.220 3.130 3.220 760,000 2,402,760 3.1615 3.220 3.140 3.220 3.130 3.220 760,000 3.1615 0.94%
2022-01-24 0 3.190 3.110 3.200 3.110 3.200 816,000 2,570,960 3.1507 3.190 3.110 3.200 3.110 3.200 816,000 3.1507 3.57%
2022-01-21 0 3.080 3.010 3.180 3.000 3.250 1,064,000 3,344,520 3.1433 3.080 3.010 3.180 3.000 3.250 1,064,000 3.1433 -2.84%
2022-01-20 0 3.170 3.070 3.170 3.100 3.250 924,000 2,927,280 3.1681 3.170 3.070 3.170 3.100 3.250 924,000 3.1681 2.59%
2022-01-19 0 3.090 3.020 3.090 3.020 3.110 764,000 2,352,480 3.0792 3.090 3.020 3.090 3.020 3.110 764,000 3.0792 0.00%
2022-01-18 0 3.090 3.030 3.100 3.050 3.150 780,000 2,428,960 3.1141 3.090 3.030 3.100 3.050 3.150 780,000 3.1141 -0.64%
2022-01-17 0 3.110 3.010 3.110 3.060 3.120 880,000 2,722,560 3.0938 3.110 3.010 3.110 3.060 3.120 880,000 3.0938 0.32%
2022-01-14 0 3.100 3.000 3.100 3.000 3.140 872,000 2,687,600 3.0821 3.100 3.000 3.100 3.000 3.140 872,000 3.0821 0.32%
2022-01-13 0 3.090 3.010 3.090 3.000 3.100 760,000 2,326,760 3.0615 3.090 3.010 3.090 3.000 3.100 760,000 3.0615 1.64%
2022-01-12 0 3.040 3.010 3.110 3.020 3.110 788,000 2,413,480 3.0628 3.040 3.010 3.110 3.020 3.110 788,000 3.0628 -2.56%
2022-01-11 0 3.120 3.010 3.120 3.010 3.140 824,000 2,529,480 3.0698 3.120 3.010 3.120 3.010 3.140 824,000 3.0698 -0.32%
2022-01-10 0 3.130 3.010 3.130 3.020 3.180 784,000 2,438,840 3.1108 3.130 3.010 3.130 3.020 3.180 784,000 3.1108 2.96%
2022-01-07 0 3.040 3.040 3.150 3.000 3.190 796,000 2,484,480 3.1212 3.040 3.040 3.150 3.000 3.190 796,000 3.1212 -3.49%
2022-01-06 0 3.150 3.090 3.180 3.150 3.180 756,000 2,389,800 3.1611 3.150 3.090 3.180 3.150 3.180 756,000 3.1611 0.96%
2022-01-05 0 3.120 3.100 3.120 3.110 3.200 776,000 2,429,160 3.1304 3.120 3.100 3.120 3.110 3.200 776,000 3.1304 -0.64%
2022-01-04 0 3.140 3.090 3.140 3.100 3.190 848,000 2,657,120 3.1334 3.140 3.090 3.140 3.100 3.190 848,000 3.1334 -1.57%
2022-01-03 0 3.190 3.110 3.190 3.120 3.350 804,000 2,576,160 3.2042 3.190 3.110 3.190 3.120 3.350 804,000 3.2042 -6.45%
2021-12-31 0 3.410 3.350 3.410 3.200 3.410 444,000 1,463,920 3.2971 3.410 3.350 3.410 3.200 3.410 444,000 3.2971 6.56%
2021-12-30 0 3.200 3.100 3.200 3.050 3.200 1,292,000 4,052,000 3.1362 3.200 3.100 3.200 3.050 3.200 1,292,000 3.1362 2.56%
2021-12-29 0 3.120 2.950 3.130 3.040 3.140 832,000 2,557,800 3.0743 3.120 2.950 3.130 3.040 3.140 832,000 3.0743 2.63%
2021-12-28 0 3.040 2.900 3.040 3.000 3.040 772,375 2,330,022 3.0167 3.040 2.900 3.040 3.000 3.040 772,375 3.0167 0.33%
2021-12-24 0 3.030 2.900 3.040 2.980 3.140 756,000 2,316,560 3.0642 3.030 2.900 3.040 2.980 3.140 756,000 3.0642 0.66%
2021-12-23 0 3.010 3.000 3.010 2.920 3.140 916,000 2,765,760 3.0194 3.010 3.000 3.010 2.920 3.140 916,000 3.0194 -2.27%
2021-12-22 0 3.080 3.050 3.080 3.000 3.220 840,000 2,638,040 3.1405 3.080 3.050 3.080 3.000 3.220 840,000 3.1405 -0.96%
2021-12-21 0 3.110 3.050 3.110 3.090 3.130 754,500 2,348,005 3.1120 3.110 3.050 3.110 3.090 3.130 754,500 3.1120 -0.32%
2021-12-20 0 3.120 3.040 3.120 3.080 3.130 780,000 2,428,520 3.1135 3.120 3.040 3.120 3.080 3.130 780,000 3.1135 0.32%
2021-12-17 0 3.110 3.070 3.110 3.030 3.130 828,000 2,570,040 3.1039 3.110 3.070 3.110 3.030 3.130 828,000 3.1039 -0.96%
2021-12-16 0 3.140 3.050 3.140 3.030 3.140 732,000 2,266,320 3.0961 3.140 3.050 3.140 3.030 3.140 732,000 3.0961 0.00%
2021-12-15 0 3.140 3.060 3.140 3.100 3.140 748,000 2,333,680 3.1199 3.140 3.060 3.140 3.100 3.140 748,000 3.1199 0.32%
2021-12-14 0 3.130 3.060 3.140 3.070 3.160 780,000 2,441,280 3.1298 3.130 3.060 3.140 3.070 3.160 780,000 3.1298 0.32%
2021-12-13 0 3.120 3.040 3.120 3.080 3.170 764,000 2,376,360 3.1104 3.120 3.040 3.120 3.080 3.170 764,000 3.1104 -0.64%
2021-12-10 0 3.140 3.060 3.140 3.030 3.210 748,000 2,350,080 3.1418 3.140 3.060 3.140 3.030 3.210 748,000 3.1418 -1.57%
2021-12-09 0 3.190 3.120 3.190 3.090 3.320 884,000 2,801,640 3.1693 3.190 3.120 3.190 3.090 3.320 884,000 3.1693 1.59%
2021-12-08 0 3.140 3.000 3.140 3.030 3.140 901,000 2,807,820 3.1163 3.140 3.000 3.140 3.030 3.140 901,000 3.1163 -0.32%
2021-12-07 0 3.150 3.120 3.150 3.050 3.180 804,000 2,533,080 3.1506 3.150 3.120 3.150 3.050 3.180 804,000 3.1506 -1.25%
2021-12-06 0 3.190 3.090 3.200 3.080 3.200 828,441 2,636,807 3.1829 3.190 3.090 3.200 3.080 3.200 828,441 3.1829 0.63%
2021-12-03 0 3.170 3.120 3.180 3.150 3.200 752,000 2,387,240 3.1745 3.170 3.120 3.180 3.150 3.200 752,000 3.1745 0.32%
2021-12-02 0 3.160 3.100 3.160 3.010 3.190 808,000 2,485,640 3.0763 3.160 3.100 3.160 3.010 3.190 808,000 3.0763 1.28%
2021-12-01 0 3.120 3.120 3.320 3.100 3.360 644,000 2,083,440 3.2352 3.120 3.120 3.320 3.100 3.360 644,000 3.2352 -7.96%
2021-11-30 0 3.390 3.340 3.390 3.320 3.410 1,704,000 5,753,200 3.3763 3.390 3.340 3.390 3.320 3.410 1,704,000 3.3763 1.80%
2021-11-29 0 3.330 3.190 3.330 3.140 3.480 776,000 2,590,080 3.3377 3.330 3.190 3.330 3.140 3.480 776,000 3.3377 6.05%
2021-11-26 0 3.140 3.050 3.140 3.080 3.320 820,000 2,667,360 3.2529 3.140 3.050 3.140 3.080 3.320 820,000 3.2529 -1.87%
2021-11-25 0 3.200 3.130 3.200 2.980 3.220 820,000 2,544,600 3.1032 3.200 3.130 3.200 2.980 3.220 820,000 3.1032 -0.93%
2021-11-24 0 3.230 3.120 3.230 3.070 3.260 892,920 2,817,171 3.1550 3.230 3.120 3.230 3.070 3.260 892,920 3.1550 7.67%
2021-11-23 0 3.000 3.000 3.010 2.930 3.130 1,248,250 3,778,682 3.0272 3.000 3.000 3.010 2.930 3.130 1,248,250 3.0272 5.26%
2021-11-22 0 2.850 2.850 2.860 2.800 3.250 1,004,000 2,985,280 2.9734 2.850 2.850 2.860 2.800 3.250 1,004,000 2.9734 -5.94%
2021-11-19 0 3.030 3.030 3.120 3.000 3.280 1,012,000 3,116,280 3.0793 3.030 3.030 3.120 3.000 3.280 1,012,000 3.0793 -7.34%
2021-11-18 0 3.270 3.140 3.270 2.910 3.270 1,236,000 3,815,080 3.0866 3.270 3.140 3.270 2.910 3.270 1,236,000 3.0866 9.73%
2021-11-17 0 2.980 2.980 3.000 2.580 3.110 1,376,000 3,955,040 2.8743 2.980 2.980 3.000 2.580 3.110 1,376,000 2.8743 15.95%
2021-11-16 0 2.570 2.570 2.680 2.510 2.970 1,916,920 5,117,210 2.6695 2.570 2.570 2.680 2.510 2.970 1,916,920 2.6695 -10.14%
2021-11-15 0 2.860 2.740 2.770 2.740 3.300 3,376,000 9,986,680 2.9581 2.860 2.740 2.770 2.740 3.300 3,376,000 2.9581 -10.06%
2021-11-12 0 3.180 3.180 3.200 3.120 4.000 5,992,000 20,631,120 3.4431 3.180 3.180 3.200 3.120 4.000 5,992,000 3.4431 -20.50%
2021-11-11 0 4.000 3.950 4.000 3.930 4.080 1,172,000 4,679,920 3.9931 4.000 3.950 4.000 3.930 4.080 1,172,000 3.9931 0.50%
2021-11-10 0 3.980 3.940 3.980 3.950 3.990 960,000 3,812,200 3.9710 3.980 3.940 3.980 3.950 3.990 960,000 3.9710 -0.25%
2021-11-09 0 3.990 3.920 3.990 3.930 3.990 1,244,000 4,912,880 3.9493 3.990 3.920 3.990 3.930 3.990 1,244,000 3.9493 1.79%
2021-11-08 0 3.920 3.880 3.930 3.860 4.090 820,000 3,227,480 3.9360 3.920 3.880 3.930 3.860 4.090 820,000 3.9360 0.00%
2021-11-05 0 3.920 3.860 3.920 3.860 3.970 956,000 3,761,320 3.9344 3.920 3.860 3.920 3.860 3.970 956,000 3.9344 -0.25%
2021-11-04 0 3.930 3.870 3.930 3.930 4.000 888,000 3,534,400 3.9802 3.930 3.870 3.930 3.930 4.000 888,000 3.9802 0.26%
2021-11-03 0 3.920 3.920 3.940 3.890 4.000 1,001,000 3,954,980 3.9510 3.920 3.920 3.940 3.890 4.000 1,001,000 3.9510 -1.75%
2021-11-02 0 3.990 3.960 3.990 3.970 4.040 1,164,000 4,649,880 3.9947 3.990 3.960 3.990 3.970 4.040 1,164,000 3.9947 0.00%
2021-11-01 0 3.990 3.940 3.990 3.850 4.000 1,212,000 4,808,640 3.9675 3.990 3.940 3.990 3.850 4.000 1,212,000 3.9675 0.00%
2021-10-29 0 3.990 3.930 3.990 3.930 4.000 1,000,000 3,980,960 3.9810 3.990 3.930 3.990 3.930 4.000 1,000,000 3.9810 0.50%
2021-10-28 0 3.970 3.940 3.970 3.940 4.040 1,112,000 4,435,280 3.9886 3.970 3.940 3.970 3.940 4.040 1,112,000 3.9886 2.06%
2021-10-27 0 3.890 3.850 3.890 3.840 3.980 1,276,000 4,953,280 3.8819 3.890 3.850 3.890 3.840 3.980 1,276,000 3.8819 0.52%
2021-10-26 0 3.870 3.850 3.930 3.870 4.100 968,000 3,890,280 4.0189 3.870 3.850 3.930 3.870 4.100 968,000 4.0189 -4.21%
2021-10-25 0 4.040 3.950 4.040 4.010 4.200 1,635,875 6,674,505 4.0801 4.040 3.950 4.040 4.010 4.200 1,635,875 4.0801 2.54%
2021-10-22 0 3.940 3.850 3.940 3.890 4.020 1,236,000 4,888,360 3.9550 3.940 3.850 3.940 3.890 4.020 1,236,000 3.9550 -0.25%
2021-10-21 0 3.950 3.880 3.950 3.890 4.020 1,100,000 4,351,040 3.9555 3.950 3.880 3.950 3.890 4.020 1,100,000 3.9555 0.25%
2021-10-20 0 3.940 3.890 3.940 3.850 4.010 1,100,000 4,323,560 3.9305 3.940 3.890 3.940 3.850 4.010 1,100,000 3.9305 -0.76%
2021-10-19 0 3.970 3.900 3.980 3.760 4.050 1,200,000 4,663,024 3.8859 3.970 3.900 3.980 3.760 4.050 1,200,000 3.8859 5.03%
2021-10-18 0 3.780 3.780 3.850 3.780 4.250 852,000 3,362,740 3.9469 3.780 3.780 3.850 3.780 4.250 852,000 3.9469 -8.92%
2021-10-15 0 4.150 4.000 4.150 3.830 4.330 2,296,000 9,446,080 4.1141 4.150 4.000 4.150 3.830 4.330 2,296,000 4.1141 7.51%
2021-10-12 0 3.860 3.770 3.870 3.750 3.950 817,735 3,120,611 3.8162 3.860 3.770 3.870 3.750 3.950 817,735 3.8162 -1.03%
2021-10-11 0 3.900 3.820 3.900 3.770 3.930 755,348 2,885,966 3.8207 3.900 3.820 3.900 3.770 3.930 755,348 3.8207 0.52%
2021-10-08 0 3.880 3.810 3.910 3.830 3.980 944,000 3,670,600 3.8883 3.880 3.810 3.910 3.830 3.980 944,000 3.8883 -0.51%
2021-10-07 0 3.900 3.850 3.900 3.760 3.960 880,000 3,433,080 3.9012 3.900 3.850 3.900 3.760 3.960 880,000 3.9012 0.78%
2021-10-06 0 3.870 3.800 3.880 3.810 4.150 840,000 3,351,640 3.9900 3.870 3.800 3.880 3.810 4.150 840,000 3.9900 -3.49%
2021-10-05 0 4.010 4.010 4.050 3.900 4.180 788,000 3,138,320 3.9826 4.010 4.010 4.050 3.900 4.180 788,000 3.9826 -1.23%
2021-10-04 0 4.060 3.880 4.060 3.740 4.150 1,264,000 4,908,040 3.8829 4.060 3.880 4.060 3.740 4.150 1,264,000 3.8829 11.85%
2021-09-30 0 3.630 3.500 3.640 3.420 3.630 948,000 3,338,320 3.5214 3.630 3.500 3.640 3.420 3.630 948,000 3.5214 3.42%
2021-09-29 0 3.510 3.500 3.510 3.450 3.780 1,021,542 3,619,974 3.5436 3.510 3.500 3.510 3.450 3.780 1,021,542 3.5436 -5.14%
2021-09-28 0 3.700 3.690 3.700 3.630 3.830 1,068,000 3,964,160 3.7118 3.700 3.690 3.700 3.630 3.830 1,068,000 3.7118 -3.65%
2021-09-27 0 3.840 3.790 3.840 3.630 4.060 1,304,000 4,940,520 3.7887 3.840 3.790 3.840 3.630 4.060 1,304,000 3.7887 -3.27%
2021-09-24 0 3.970 3.910 3.970 3.800 4.160 1,152,000 4,614,600 4.0057 3.970 3.910 3.970 3.800 4.160 1,152,000 4.0057 0.00%
2021-09-23 0 3.970 3.960 3.980 3.880 4.500 2,268,920 9,312,268 4.1043 3.970 3.960 3.980 3.880 4.500 2,268,920 4.1043 -11.97%
2021-09-21 0 4.510 4.450 4.510 4.280 4.710 2,452,000 11,021,880 4.4951 4.510 4.450 4.510 4.280 4.710 2,452,000 4.4951 0.22%
2021-09-20 0 4.500 4.450 4.500 4.200 4.740 2,797,200 12,360,200 4.4188 4.500 4.450 4.500 4.200 4.740 2,797,200 4.4188 -0.44%
2021-09-17 0 4.520 4.520 4.530 3.740 4.600 29,036,750 128,981,361 4.4420 4.520 4.520 4.530 3.740 4.600 29,036,750 4.4420 19.26%
2021-09-16 0 3.790 3.790 3.830 3.760 3.920 3,772,000 14,415,140 3.8216 3.790 3.790 3.830 3.760 3.920 3,772,000 3.8216 -2.82%
2021-09-15 0 3.900 3.900 3.920 3.800 4.010 2,832,000 10,961,584 3.8706 3.900 3.900 3.920 3.800 4.010 2,832,000 3.8706 -0.26%
2021-09-14 0 3.910 3.860 3.910 3.860 4.050 2,960,000 11,769,780 3.9763 3.910 3.860 3.910 3.860 4.050 2,960,000 3.9763 -1.01%
2021-09-13 0 3.950 3.950 4.020 3.790 4.110 1,264,000 4,952,240 3.9179 3.950 3.950 4.020 3.790 4.110 1,264,000 3.9179 -2.23%
2021-09-10 0 4.040 3.980 4.040 3.940 4.120 1,068,350 4,300,428 4.0253 4.040 3.980 4.040 3.940 4.120 1,068,350 4.0253 0.75%
2021-09-09 0 4.010 3.960 4.010 3.900 4.150 1,908,000 7,654,320 4.0117 4.010 3.960 4.010 3.900 4.150 1,908,000 4.0117 2.56%
2021-09-08 0 3.910 3.880 3.930 3.810 3.990 1,632,000 6,371,280 3.9040 3.910 3.880 3.930 3.810 3.990 1,632,000 3.9040 1.56%
2021-09-07 0 3.850 3.800 3.850 3.800 3.980 1,020,000 3,948,960 3.8715 3.850 3.800 3.850 3.800 3.980 1,020,000 3.8715 1.32%
2021-09-06 0 3.800 3.800 3.810 3.720 3.950 872,000 3,315,264 3.8019 3.800 3.800 3.810 3.720 3.950 872,000 3.8019 1.60%
2021-09-03 0 3.740 3.720 3.860 3.730 3.900 1,268,260 4,812,079 3.7942 3.740 3.720 3.860 3.730 3.900 1,268,260 3.7942 0.54%
2021-09-02 0 3.720 3.650 3.740 3.550 3.740 1,216,600 4,416,340 3.6301 3.720 3.650 3.740 3.550 3.740 1,216,600 3.6301 4.79%
2021-09-01 0 3.550 3.490 3.550 3.500 3.720 1,264,000 4,590,440 3.6317 3.550 3.490 3.550 3.500 3.720 1,264,000 3.6317 -3.27%
2021-08-31 0 3.670 3.670 3.680 3.490 3.790 1,244,000 4,586,360 3.6868 3.670 3.670 3.680 3.490 3.790 1,244,000 3.6868 -3.17%
2021-08-30 0 3.790 3.690 3.790 3.470 3.980 1,568,050 5,760,917 3.6739 3.790 3.690 3.790 3.470 3.980 1,568,050 3.6739 0.80%
2021-08-27 0 3.760 3.740 3.770 3.750 4.170 1,228,000 4,940,520 4.0232 3.760 3.740 3.770 3.750 4.170 1,228,000 4.0232 -9.18%
2021-08-26 0 4.140 4.070 4.150 4.040 4.170 2,764,000 11,372,760 4.1146 4.140 4.070 4.150 4.040 4.170 2,764,000 4.1146 -0.96%
2021-08-25 0 4.180 4.120 4.190 3.980 4.180 3,182,500 13,054,305 4.1019 4.180 4.120 4.190 3.980 4.180 3,182,500 4.1019 1.46%
2021-08-24 0 4.120 4.070 4.120 4.020 4.200 2,968,510 12,192,425 4.1073 4.120 4.070 4.120 4.020 4.200 2,968,510 4.1073 2.49%
2021-08-23 0 4.020 3.960 4.020 3.390 4.120 5,160,000 19,670,200 3.8121 4.020 3.960 4.020 3.390 4.120 5,160,000 3.8121 18.24%
2021-08-20 0 3.400 3.300 3.400 3.270 3.400 1,056,000 3,510,280 3.3241 3.400 3.300 3.400 3.270 3.400 1,056,000 3.3241 2.72%
2021-08-19 0 3.310 3.160 3.310 3.170 3.340 1,044,000 3,416,080 3.2721 3.310 3.160 3.310 3.170 3.340 1,044,000 3.2721 -1.19%
2021-08-18 0 3.350 3.250 3.350 3.260 3.390 824,000 2,755,560 3.3441 3.350 3.250 3.350 3.260 3.390 824,000 3.3441 -0.30%
2021-08-17 0 3.360 3.200 3.360 3.220 3.470 932,000 3,141,440 3.3706 3.360 3.200 3.360 3.220 3.470 932,000 3.3706 -0.88%
2021-08-16 0 3.390 3.240 3.390 3.280 3.430 1,268,000 4,267,960 3.3659 3.390 3.240 3.390 3.280 3.430 1,268,000 3.3659 -1.74%
2021-08-13 0 3.450 3.410 3.490 3.420 3.470 900,000 3,105,800 3.4509 3.450 3.410 3.490 3.420 3.470 900,000 3.4509 -2.27%
2021-08-12 0 3.530 3.460 3.530 3.450 3.560 892,000 3,110,960 3.4876 3.530 3.460 3.530 3.450 3.560 892,000 3.4876 1.15%
2021-08-11 0 3.490 3.400 3.490 3.400 3.580 976,000 3,412,600 3.4965 3.490 3.400 3.490 3.400 3.580 976,000 3.4965 -0.29%
2021-08-10 0 3.500 3.420 3.500 3.440 3.620 1,065,050 3,709,308 3.4828 3.500 3.420 3.500 3.440 3.620 1,065,050 3.4828 0.29%
2021-08-09 0 3.490 3.490 3.580 3.400 3.650 1,296,000 4,556,240 3.5156 3.490 3.490 3.580 3.400 3.650 1,296,000 3.5156 0.00%
2021-08-06 0 3.490 3.400 3.490 3.380 3.490 924,000 3,185,160 3.4471 3.490 3.400 3.490 3.380 3.490 924,000 3.4471 0.58%
2021-08-05 0 3.470 3.350 3.470 3.340 3.510 1,100,000 3,764,600 3.4224 3.470 3.350 3.470 3.340 3.510 1,100,000 3.4224 0.29%
2021-08-04 0 3.460 3.460 3.500 3.400 3.650 2,108,000 7,342,720 3.4833 3.460 3.460 3.500 3.400 3.650 2,108,000 3.4833 3.59%
2021-08-03 0 3.340 3.300 3.340 3.330 3.390 984,000 3,304,520 3.3583 3.340 3.300 3.340 3.330 3.390 984,000 3.3583 -1.18%
2021-08-02 0 3.380 3.340 3.400 3.280 3.420 1,204,000 4,084,320 3.3923 3.380 3.340 3.400 3.280 3.420 1,204,000 3.3923 -1.17%
2021-07-30 0 3.420 3.370 3.420 3.330 3.490 1,060,500 3,626,695 3.4198 3.420 3.370 3.420 3.330 3.490 1,060,500 3.4198 0.59%
2021-07-29 0 3.400 3.360 3.400 3.360 3.460 1,516,000 5,217,800 3.4418 3.400 3.360 3.400 3.360 3.460 1,516,000 3.4418 -0.87%
2021-07-28 0 3.430 3.360 3.430 3.210 3.490 1,764,000 5,927,400 3.3602 3.430 3.360 3.430 3.210 3.490 1,764,000 3.3602 3.94%
2021-07-27 0 3.300 3.300 3.350 3.300 3.540 1,900,000 6,532,760 3.4383 3.300 3.300 3.350 3.300 3.540 1,900,000 3.4383 0.00%
2021-07-26 0 3.300 3.230 3.300 3.210 3.330 776,000 2,517,960 3.2448 3.300 3.230 3.300 3.210 3.330 776,000 3.2448 1.54%
2021-07-23 0 3.250 3.190 3.250 3.090 3.260 2,216,125 7,070,552 3.1905 3.250 3.190 3.250 3.090 3.260 2,216,125 3.1905 0.00%
2021-07-22 0 3.250 3.170 3.250 3.080 3.250 2,524,000 7,883,560 3.1234 3.250 3.170 3.250 3.080 3.250 2,524,000 3.1234 3.83%
2021-07-21 0 3.130 3.090 3.130 3.050 3.140 1,236,000 3,820,040 3.0906 3.130 3.090 3.130 3.050 3.140 1,236,000 3.0906 0.64%
2021-07-20 0 3.110 3.060 3.130 3.030 3.200 1,820,060 5,638,264 3.0978 3.110 3.060 3.130 3.030 3.200 1,820,060 3.0978 2.98%
2021-07-19 0 3.020 3.020 3.100 2.960 3.150 1,544,000 4,729,560 3.0632 3.020 3.020 3.100 2.960 3.150 1,544,000 3.0632 -1.95%
2021-07-16 0 3.080 3.010 3.080 2.870 3.250 2,288,000 6,957,960 3.0411 3.080 3.010 3.080 2.870 3.250 2,288,000 3.0411 -3.14%
2021-07-15 0 3.180 3.000 3.180 3.000 3.290 1,128,000 3,519,080 3.1198 3.180 3.000 3.180 3.000 3.290 1,128,000 3.1198 -0.62%
2021-07-14 0 3.200 3.120 3.200 3.000 3.460 3,052,000 9,569,440 3.1355 3.200 3.120 3.200 3.000 3.460 3,052,000 3.1355 -4.19%
2021-07-13 0 3.340 3.190 3.340 3.260 3.530 1,268,000 4,301,040 3.3920 3.340 3.190 3.340 3.260 3.530 1,268,000 3.3920 -1.76%
2021-07-12 0 3.400 3.330 3.410 3.300 3.630 772,000 2,659,520 3.4450 3.400 3.330 3.410 3.300 3.630 772,000 3.4450 0.89%
2021-07-09 0 3.370 3.360 3.370 3.350 3.700 2,424,523 8,349,565 3.4438 3.370 3.360 3.370 3.350 3.700 2,424,523 3.4438 -8.67%
2021-07-08 0 3.690 3.690 3.840 3.620 4.000 1,852,000 6,973,560 3.7654 3.690 3.690 3.840 3.620 4.000 1,852,000 3.7654 -3.66%
2021-07-07 0 3.830 3.820 3.830 3.830 3.920 816,000 3,168,320 3.8827 3.830 3.820 3.830 3.830 3.920 816,000 3.8827 -2.54%
2021-07-06 0 3.930 3.880 3.930 3.890 4.130 1,680,035 6,781,694 4.0366 3.930 3.880 3.930 3.890 4.130 1,680,035 4.0366 0.51%
2021-07-05 0 3.910 3.880 3.910 3.860 4.060 1,000,000 3,951,280 3.9513 3.910 3.880 3.910 3.860 4.060 1,000,000 3.9513 -2.01%
2021-07-02 0 3.990 3.980 3.990 3.970 4.100 2,160,000 8,697,240 4.0265 3.990 3.980 3.990 3.970 4.100 2,160,000 4.0265 -0.25%
2021-06-30 0 4.000 3.930 3.990 3.920 4.080 1,108,000 4,447,880 4.0143 4.000 3.930 3.990 3.920 4.080 1,108,000 4.0143 -1.72%
2021-06-29 0 4.070 4.000 4.080 3.910 4.140 844,000 3,421,560 4.0540 4.070 4.000 4.080 3.910 4.140 844,000 4.0540 1.75%
2021-06-28 0 4.000 3.970 4.000 3.960 4.160 1,436,000 5,861,240 4.0816 4.000 3.970 4.000 3.960 4.160 1,436,000 4.0816 -0.25%
2021-06-25 0 4.010 4.000 4.140 3.980 4.220 1,400,000 5,781,200 4.1294 4.010 4.000 4.140 3.980 4.220 1,400,000 4.1294 0.75%
2021-06-24 0 3.980 3.980 4.010 3.970 4.220 1,684,000 6,866,720 4.0776 3.980 3.980 4.010 3.970 4.220 1,684,000 4.0776 -6.13%
2021-06-23 0 4.240 4.130 4.240 4.080 4.330 1,916,000 8,000,800 4.1758 4.240 4.130 4.240 4.080 4.330 1,916,000 4.1758 2.66%
2021-06-22 0 4.130 4.070 4.120 4.030 4.280 7,530,500 31,528,365 4.1868 4.130 4.070 4.120 4.030 4.280 7,530,500 4.1868 -0.48%
2021-06-21 0 4.150 4.050 4.150 4.010 4.250 1,436,000 5,884,400 4.0978 4.150 4.050 4.150 4.010 4.250 1,436,000 4.0978 0.00%
2021-06-18 0 4.150 4.140 4.160 4.140 4.400 2,280,000 9,714,680 4.2608 4.150 4.140 4.160 4.140 4.400 2,280,000 4.2608 -4.16%
2021-06-17 0 4.330 4.280 4.330 3.980 4.350 3,760,000 15,519,360 4.1275 4.330 4.280 4.330 3.980 4.350 3,760,000 4.1275 9.34%
2021-06-16 0 3.960 3.960 4.050 3.910 4.210 1,476,000 6,043,520 4.0945 3.960 3.960 4.050 3.910 4.210 1,476,000 4.0945 -5.26%
2021-06-15 0 4.180 4.130 4.180 4.140 4.370 2,252,375 9,542,312 4.2366 4.180 4.130 4.180 4.140 4.370 2,252,375 4.2366 -2.34%
2021-06-11 0 4.280 4.260 4.280 4.150 4.450 7,786,500 33,476,415 4.2993 4.280 4.260 4.280 4.150 4.450 7,786,500 4.2993 -3.82%
2021-06-10 0 4.450 4.400 4.450 4.190 4.510 4,320,000 18,995,040 4.3970 4.450 4.400 4.450 4.190 4.510 4,320,000 4.3970 0.45%
2021-06-09 0 4.430 4.390 4.440 4.400 4.650 2,700,505 12,223,891 4.5265 4.430 4.390 4.440 4.400 4.650 2,700,505 4.5265 -3.06%
2021-06-08 0 4.570 4.490 4.570 4.480 4.650 2,583,080 11,767,581 4.5556 4.570 4.490 4.570 4.480 4.650 2,583,080 4.5556 0.88%
2021-06-07 0 4.530 4.470 4.540 4.400 4.670 2,608,500 11,890,125 4.5582 4.530 4.470 4.540 4.400 4.670 2,608,500 4.5582 2.95%
2021-06-04 0 4.400 4.330 4.400 3.980 4.430 2,052,000 8,739,680 4.2591 4.400 4.330 4.400 3.980 4.430 2,052,000 4.2591 7.58%
2021-06-03 0 4.090 4.050 4.090 3.760 4.100 2,248,000 8,950,320 3.9815 4.090 4.050 4.090 3.760 4.100 2,248,000 3.9815 4.07%
2021-06-02 0 3.930 3.910 3.930 3.690 3.940 1,848,000 7,107,760 3.8462 3.930 3.910 3.930 3.690 3.940 1,848,000 3.8462 5.65%
2021-06-01 0 3.720 3.670 3.730 3.450 3.740 1,928,000 6,916,200 3.5872 3.720 3.670 3.730 3.450 3.740 1,928,000 3.5872 3.91%
2021-05-31 0 3.580 3.520 3.580 3.500 3.580 1,816,000 6,440,320 3.5464 3.580 3.520 3.580 3.500 3.580 1,816,000 3.5464 2.29%
2021-05-28 0 3.500 3.460 3.500 3.370 3.520 1,908,000 6,604,640 3.4616 3.500 3.460 3.500 3.370 3.520 1,908,000 3.4616 0.29%
2021-05-27 0 3.490 3.480 3.490 3.310 3.530 1,357,250 4,665,475 3.4374 3.490 3.480 3.490 3.310 3.530 1,357,250 3.4374 -0.29%
2021-05-26 0 3.500 3.470 3.500 3.460 3.540 1,632,005 5,703,057 3.4945 3.500 3.470 3.500 3.460 3.540 1,632,005 3.4945 0.00%
2021-05-25 0 3.500 3.470 3.500 3.340 3.550 1,116,000 3,864,440 3.4628 3.500 3.470 3.500 3.340 3.550 1,116,000 3.4628 0.29%
2021-05-24 0 3.490 3.460 3.490 3.380 3.550 1,216,000 4,244,760 3.4908 3.490 3.460 3.490 3.380 3.550 1,216,000 3.4908 -0.29%
2021-05-21 0 3.500 3.450 3.500 3.400 3.590 2,312,000 8,047,320 3.4807 3.500 3.450 3.500 3.400 3.590 2,312,000 3.4807 2.34%
2021-05-20 0 3.420 3.370 3.430 3.280 3.420 1,268,000 4,197,680 3.3105 3.420 3.370 3.430 3.280 3.420 1,268,000 3.3105 3.64%
2021-05-18 0 3.300 3.250 3.300 3.230 3.330 1,396,500 4,554,575 3.2614 3.300 3.250 3.300 3.230 3.330 1,396,500 3.2614 2.48%
2021-05-17 0 3.220 3.220 3.240 3.220 3.300 1,040,000 3,391,920 3.2615 3.220 3.220 3.240 3.220 3.300 1,040,000 3.2615 -0.92%
2021-05-14 0 3.250 3.190 3.260 3.190 3.330 1,108,000 3,602,720 3.2516 3.250 3.190 3.260 3.190 3.330 1,108,000 3.2516 0.00%
2021-05-13 0 3.250 3.220 3.300 3.220 3.340 960,000 3,166,240 3.2982 3.250 3.220 3.300 3.220 3.340 960,000 3.2982 -0.91%
2021-05-12 0 3.280 3.280 3.300 3.150 3.380 2,336,000 7,660,680 3.2794 3.280 3.280 3.300 3.150 3.380 2,336,000 3.2794 -0.91%
2021-05-11 0 3.310 3.220 3.310 3.190 3.350 1,448,000 4,776,440 3.2986 3.310 3.220 3.310 3.190 3.350 1,448,000 3.2986 0.30%
2021-05-10 0 3.300 3.250 3.300 3.230 3.340 1,140,050 3,765,402 3.3028 3.300 3.250 3.300 3.230 3.340 1,140,050 3.3028 -1.20%
2021-05-07 0 3.340 3.260 3.340 3.250 3.350 1,036,000 3,421,840 3.3029 3.340 3.260 3.340 3.250 3.350 1,036,000 3.3029 0.60%
2021-05-06 0 3.320 3.270 3.320 3.310 3.400 1,212,000 4,057,720 3.3480 3.320 3.270 3.320 3.310 3.400 1,212,000 3.3480 -1.19%
2021-05-05 0 3.360 3.280 3.360 3.280 3.370 792,000 2,649,880 3.3458 3.360 3.280 3.360 3.280 3.370 792,000 3.3458 0.00%
2021-05-04 0 3.360 3.300 3.360 3.340 3.390 792,000 2,662,360 3.3616 3.360 3.300 3.360 3.340 3.390 792,000 3.3616 0.30%
2021-05-03 0 3.350 3.280 3.350 3.280 3.370 884,000 2,941,040 3.3270 3.350 3.280 3.350 3.280 3.370 884,000 3.3270 0.30%
2021-04-30 0 3.340 3.300 3.330 3.300 3.360 988,000 3,296,120 3.3362 3.340 3.300 3.330 3.300 3.360 988,000 3.3362 0.00%
2021-04-29 0 3.340 3.300 3.340 3.290 3.460 1,373,500 4,644,820 3.3817 3.340 3.300 3.340 3.290 3.460 1,373,500 3.3817 -0.89%
2021-04-28 0 3.370 3.290 3.370 3.290 3.400 1,596,000 5,321,640 3.3344 3.370 3.290 3.370 3.290 3.400 1,596,000 3.3344 -0.30%
2021-04-27 0 3.380 3.360 3.380 3.360 3.450 1,148,000 3,891,840 3.3901 3.380 3.360 3.380 3.360 3.450 1,148,000 3.3901 -1.46%
2021-04-26 0 3.430 3.390 3.430 3.390 3.430 956,250 3,270,640 3.4203 3.430 3.390 3.430 3.390 3.430 956,250 3.4203 -0.58%
2021-04-23 0 3.450 3.410 3.450 3.400 3.480 1,524,000 5,228,120 3.4305 3.450 3.410 3.450 3.400 3.480 1,524,000 3.4305 0.88%
2021-04-22 0 3.420 3.370 3.420 3.380 3.430 1,176,000 4,007,520 3.4078 3.420 3.370 3.420 3.380 3.430 1,176,000 3.4078 -0.29%
2021-04-21 0 3.430 3.420 3.440 3.360 3.460 1,390,355 4,735,442 3.4059 3.430 3.420 3.440 3.360 3.460 1,390,355 3.4059 0.88%
2021-04-20 0 3.400 3.380 3.400 3.370 3.410 888,125 3,016,173 3.3961 3.400 3.380 3.400 3.370 3.410 888,125 3.3961 0.29%
2021-04-19 0 3.390 3.370 3.390 3.290 3.410 1,308,000 4,405,560 3.3682 3.390 3.370 3.390 3.290 3.410 1,308,000 3.3682 1.19%
2021-04-16 0 3.350 3.350 3.370 3.350 3.420 1,032,000 3,505,120 3.3964 3.350 3.350 3.370 3.350 3.420 1,032,000 3.3964 -1.18%
2021-04-15 0 3.390 3.340 3.390 3.300 3.390 973,575 3,283,837 3.3730 3.390 3.340 3.390 3.300 3.390 973,575 3.3730 0.00%
2021-04-14 0 3.390 3.360 3.390 3.360 3.440 836,090 2,852,180 3.4113 3.390 3.360 3.390 3.360 3.440 836,090 3.4113 0.00%
2021-04-13 0 3.390 3.360 3.390 3.350 3.450 1,224,000 4,174,360 3.4104 3.390 3.360 3.390 3.350 3.450 1,224,000 3.4104 0.30%
2021-04-12 0 3.380 3.350 3.380 3.260 3.500 1,556,000 5,313,040 3.4146 3.380 3.350 3.380 3.260 3.500 1,556,000 3.4146 0.60%
2021-04-09 0 3.360 3.310 3.370 3.310 3.460 1,144,000 3,884,480 3.3955 3.360 3.310 3.370 3.310 3.460 1,144,000 3.3955 -3.17%
2021-04-08 0 3.470 3.340 3.470 3.250 3.470 3,108,000 10,513,400 3.3827 3.470 3.340 3.470 3.250 3.470 3,108,000 3.3827 5.47%
2021-04-07 0 3.290 3.280 3.290 3.130 3.290 1,513,150 4,861,103 3.2126 3.290 3.280 3.290 3.130 3.290 1,513,150 3.2126 5.11%
2021-04-01 0 3.130 3.120 3.130 3.000 3.160 1,220,000 3,823,560 3.1341 3.130 3.120 3.130 3.000 3.160 1,220,000 3.1341 1.29%
2021-03-31 0 3.090 3.020 3.090 2.930 3.170 1,298,150 3,940,101 3.0352 3.090 3.020 3.090 2.930 3.170 1,298,150 3.0352 5.10%
2021-03-30 0 2.940 2.880 2.930 2.820 2.940 1,108,000 3,178,600 2.8688 2.940 2.880 2.930 2.820 2.940 1,108,000 2.8688 4.63%
2021-03-29 0 2.810 2.750 2.820 2.750 2.940 1,412,000 3,983,760 2.8214 2.810 2.750 2.820 2.750 2.940 1,412,000 2.8214 -4.42%
2021-03-26 0 2.940 2.880 2.940 2.870 3.000 1,268,125 3,735,282 2.9455 2.940 2.880 2.940 2.870 3.000 1,268,125 2.9455 0.00%
2021-03-25 0 2.940 2.860 2.940 2.700 2.940 992,000 2,795,520 2.8181 2.940 2.860 2.940 2.700 2.940 992,000 2.8181 8.09%
2021-03-24 0 2.720 2.700 2.780 2.720 2.800 876,000 2,438,560 2.7837 2.720 2.700 2.780 2.720 2.800 876,000 2.7837 -2.86%
2021-03-23 0 2.800 2.800 2.840 2.800 2.850 736,000 2,079,720 2.8257 2.800 2.800 2.840 2.800 2.850 736,000 2.8257 -0.71%
2021-03-22 0 2.820 2.810 2.840 2.800 2.900 880,000 2,500,040 2.8410 2.820 2.810 2.840 2.800 2.900 880,000 2.8410 -1.05%
2021-03-19 0 2.850 2.800 2.860 2.840 2.890 920,000 2,634,240 2.8633 2.850 2.800 2.860 2.840 2.890 920,000 2.8633 -0.35%
2021-03-18 0 2.860 2.800 2.860 2.780 2.860 1,078,500 3,048,795 2.8269 2.860 2.800 2.860 2.780 2.860 1,078,500 2.8269 1.06%
2021-03-17 0 2.830 2.820 2.870 2.810 2.950 599,935 1,740,617 2.9013 2.830 2.820 2.870 2.810 2.950 599,935 2.9013 -4.39%
2021-03-16 0 2.960 2.850 2.960 2.750 3.070 1,537,625 4,400,863 2.8621 2.960 2.850 2.960 2.750 3.070 1,537,625 2.8621 -0.67%
2021-03-15 0 2.980 2.910 2.980 2.920 3.090 1,584,000 4,740,480 2.9927 2.980 2.910 2.980 2.920 3.090 1,584,000 2.9927 -0.33%
2021-03-12 0 2.990 2.940 2.990 2.940 3.100 1,804,565 5,394,358 2.9893 2.990 2.940 2.990 2.940 3.100 1,804,565 2.9893 -0.33%
2021-03-11 0 3.000 2.970 3.000 2.950 3.040 1,692,000 5,071,880 2.9976 3.000 2.970 3.000 2.950 3.040 1,692,000 2.9976 -1.64%
2021-03-10 0 3.050 2.980 3.050 2.900 3.090 2,236,000 6,718,160 3.0045 3.050 2.980 3.050 2.900 3.090 2,236,000 3.0045 1.67%
2021-03-09 0 3.000 2.910 3.000 2.890 3.020 2,128,450 6,305,509 2.9625 3.000 2.910 3.000 2.890 3.020 2,128,450 2.9625 5.26%
2021-03-08 0 2.850 2.780 2.920 2.550 2.970 2,804,160 7,763,571 2.7686 2.850 2.780 2.920 2.550 2.970 2,804,160 2.7686 10.89%
2021-03-05 0 2.570 2.460 2.570 2.390 2.570 1,084,155 2,638,199 2.4334 2.570 2.460 2.570 2.390 2.570 1,084,155 2.4334 8.44%
2021-03-04 0 2.370 2.310 2.380 2.340 2.420 284,000 675,400 2.3782 2.370 2.310 2.380 2.340 2.420 284,000 2.3782 0.42%
2021-03-03 0 2.360 2.360 2.390 2.290 2.440 288,000 689,880 2.3954 2.360 2.360 2.390 2.290 2.440 288,000 2.3954 -1.67%
2021-03-02 0 2.400 2.360 2.400 2.210 2.420 784,075 1,868,766 2.3834 2.400 2.360 2.400 2.210 2.420 784,075 2.3834 2.56%
2021-03-01 0 2.340 2.340 2.360 2.330 2.480 288,250 683,767 2.3721 2.340 2.340 2.360 2.330 2.480 288,250 2.3721 2.18%
2021-02-26 0 2.290 2.150 2.300 2.130 2.350 608,000 1,372,920 2.2581 2.290 2.150 2.300 2.130 2.350 608,000 2.2581 2.69%
2021-02-25 0 2.230 2.180 2.250 2.150 2.300 520,189 1,161,539 2.2329 2.230 2.180 2.250 2.150 2.300 520,189 2.2329 3.72%
2021-02-24 0 2.150 2.150 2.250 2.110 2.320 540,260 1,183,273 2.1902 2.150 2.150 2.250 2.110 2.320 540,260 2.1902 -4.44%
2021-02-23 0 2.250 2.200 2.270 2.230 2.380 488,000 1,102,480 2.2592 2.250 2.200 2.270 2.230 2.380 488,000 2.2592 -0.44%
2021-02-22 0 2.260 2.260 2.300 2.240 2.350 780,625 1,788,827 2.2915 2.260 2.260 2.300 2.240 2.350 780,625 2.2915 -1.74%
2021-02-19 0 2.300 2.290 2.310 2.250 2.340 520,000 1,188,200 2.2850 2.300 2.290 2.310 2.250 2.340 520,000 2.2850 -2.13%
2021-02-18 0 2.350 2.330 2.350 2.350 2.390 252,000 596,080 2.3654 2.350 2.330 2.350 2.350 2.390 252,000 2.3654 0.00%
2021-02-17 0 2.350 2.320 2.390 2.280 2.390 1,076,250 2,532,220 2.3528 2.350 2.320 2.390 2.280 2.390 1,076,250 2.3528 3.98%
2021-02-16 0 2.260 2.260 2.290 2.260 2.400 1,524,000 3,532,560 2.3180 2.260 2.260 2.290 2.260 2.400 1,524,000 2.3180 -5.83%
2021-02-11 0 2.400 2.380 2.410 2.380 2.400 262,000 626,680 2.3919 2.400 2.380 2.410 2.380 2.400 262,000 2.3919 0.00%
2021-02-10 0 2.400 2.380 2.410 2.380 2.420 804,000 1,930,520 2.4011 2.400 2.380 2.410 2.380 2.420 804,000 2.4011 0.00%
2021-02-09 0 2.400 2.380 2.400 2.350 2.430 660,125 1,584,057 2.3996 2.400 2.380 2.400 2.350 2.430 660,125 2.3996 0.00%
2021-02-08 0 2.400 2.370 2.430 2.390 2.460 92,000 222,120 2.4143 2.400 2.370 2.430 2.390 2.460 92,000 2.4143 0.84%
2021-02-05 0 2.380 2.380 2.410 2.370 2.410 812,015 1,939,635 2.3887 2.380 2.380 2.410 2.370 2.410 812,015 2.3887 -0.83%
2021-02-04 0 2.400 2.340 2.430 2.400 2.480 572,000 1,395,160 2.4391 2.400 2.340 2.430 2.400 2.480 572,000 2.4391 -0.83%
2021-02-03 0 2.420 2.410 2.430 2.150 2.480 3,268,050 7,330,879 2.2432 2.420 2.410 2.430 2.150 2.480 3,268,050 2.2432 0.00%
2021-02-02 0 2.420 2.410 2.450 2.340 2.480 1,216,250 2,962,627 2.4359 2.420 2.410 2.450 2.340 2.480 1,216,250 2.4359 5.22%
2021-02-01 0 2.300 2.230 2.300 2.010 2.300 984,000 2,102,840 2.1370 2.300 2.230 2.300 2.010 2.300 984,000 2.1370 10.05%
2021-01-29 0 2.090 2.050 2.100 1.970 2.100 1,048,000 2,104,600 2.0082 2.090 2.050 2.100 1.970 2.100 1,048,000 2.0082 0.97%
2021-01-28 0 2.070 2.060 2.100 1.970 2.070 1,660,125 3,304,163 1.9903 2.070 2.060 2.100 1.970 2.070 1,660,125 1.9903 3.50%
2021-01-27 0 2.000 1.960 2.000 1.900 2.020 1,400,000 2,689,320 1.9209 2.000 1.960 2.000 1.900 2.020 1,400,000 1.9209 -0.99%
2021-01-26 0 2.020 1.970 2.030 1.930 2.050 1,313,250 2,565,555 1.9536 2.020 1.970 2.030 1.930 2.050 1,313,250 1.9536 -0.49%
2021-01-25 0 2.030 1.980 2.050 1.890 2.050 3,568,200 6,962,106 1.9512 2.030 1.980 2.050 1.890 2.050 3,568,200 1.9512 3.57%
2021-01-22 0 1.960 1.960 1.990 1.960 2.120 2,830,750 5,825,302 2.0579 1.960 1.960 1.990 1.960 2.120 2,830,750 2.0579 -6.22%
2021-01-21 0 2.090 2.080 2.090 2.070 2.140 1,711,360 3,576,643 2.0899 2.090 2.080 2.090 2.070 2.140 1,711,360 2.0899 0.48%
2021-01-20 0 2.080 2.060 2.080 2.030 2.150 1,413,250 2,931,700 2.0744 2.080 2.060 2.080 2.030 2.150 1,413,250 2.0744 2.97%
2021-01-19 0 2.020 2.030 2.040 1.910 2.060 1,899,750 3,788,967 1.9945 2.020 2.030 2.040 1.910 2.060 1,899,750 1.9945 7.45%
2021-01-18 0 1.880 1.840 1.900 1.700 1.880 1,040,250 1,899,397 1.8259 1.880 1.840 1.900 1.700 1.880 1,040,250 1.8259 6.82%
2021-01-15 0 1.760 1.760 1.780 1.600 1.780 1,412,710 2,355,067 1.6671 1.760 1.760 1.780 1.600 1.780 1,412,710 1.6671 8.64%
2021-01-14 0 1.620 1.610 1.640 1.590 1.620 888,000 1,426,720 1.6067 1.620 1.610 1.640 1.590 1.620 888,000 1.6067 1.25%
2021-01-13 0 1.600 1.600 1.610 1.520 1.620 1,696,000 2,635,720 1.5541 1.600 1.600 1.610 1.520 1.620 1,696,000 1.5541 4.58%
2021-01-12 0 1.530 1.510 1.540 1.510 1.560 1,872,000 2,853,040 1.5241 1.530 1.510 1.540 1.510 1.560 1,872,000 1.5241 -1.29%
2021-01-11 0 1.550 1.520 1.540 1.510 1.570 1,308,000 1,990,040 1.5214 1.550 1.520 1.540 1.510 1.570 1,308,000 1.5214 1.97%
2021-01-08 0 1.520 1.520 1.540 1.480 1.590 2,088,000 3,218,760 1.5416 1.520 1.520 1.540 1.480 1.590 2,088,000 1.5416 -3.80%
2021-01-07 0 1.580 1.560 1.590 1.550 1.620 3,132,000 4,902,760 1.5654 1.580 1.560 1.590 1.550 1.620 3,132,000 1.5654 0.00%
2021-01-06 0 1.580 1.580 1.600 1.540 1.600 2,032,000 3,214,080 1.5817 1.580 1.580 1.600 1.540 1.600 2,032,000 1.5817 -0.63%
2021-01-05 0 1.590 1.580 1.600 1.490 1.650 1,989,000 3,149,420 1.5834 1.590 1.580 1.600 1.490 1.650 1,989,000 1.5834 2.58%
2021-01-04 0 1.550 1.490 1.630 1.420 1.640 356,375 555,442 1.5586 1.550 1.490 1.630 1.420 1.640 356,375 1.5586 5.44%
2020-12-31 0 1.470 1.470 1.490 1.480 1.500 264,000 392,320 1.4861 1.470 1.470 1.490 1.480 1.500 264,000 1.4861 -1.34%
2020-12-30 0 1.490 1.490 1.500 1.490 1.550 624,190 939,275 1.5048 1.490 1.490 1.500 1.490 1.550 624,190 1.5048 1.36%
2020-12-29 0 1.470 1.460 1.500 1.430 1.510 478,310 713,166 1.4910 1.470 1.460 1.500 1.430 1.510 478,310 1.4910 0.00%
2020-12-28 0 1.470 1.440 1.500 1.420 1.470 356,000 518,280 1.4558 1.470 1.440 1.500 1.420 1.470 356,000 1.4558 5.76%
2020-12-24 0 1.390 1.380 1.430 - - 0 0 - 1.390 1.380 1.430 - - 0 - 0.00%
2020-12-23 0 1.390 1.390 1.440 1.320 1.410 992,000 1,346,040 1.3569 1.390 1.390 1.440 1.320 1.410 992,000 1.3569 0.72%
2020-12-22 0 1.380 1.380 1.460 1.370 1.430 564,000 785,320 1.3924 1.380 1.380 1.460 1.370 1.430 564,000 1.3924 -4.17%
2020-12-21 0 1.440 1.420 1.470 1.380 1.450 476,260 663,193 1.3925 1.440 1.420 1.470 1.380 1.450 476,260 1.3925 2.86%
2020-12-18 0 1.400 1.370 1.420 1.360 1.480 1,796,250 2,488,930 1.3856 1.400 1.370 1.420 1.360 1.480 1,796,250 1.3856 -1.41%
2020-12-17 0 1.420 1.390 1.440 1.370 1.420 660,000 911,560 1.3812 1.420 1.390 1.440 1.370 1.420 660,000 1.3812 2.90%
2020-12-16 0 1.380 1.370 1.480 1.370 1.460 2,188,300 3,041,528 1.3899 1.380 1.370 1.480 1.370 1.460 2,188,300 1.3899 -0.72%
2020-12-15 0 1.390 1.380 1.440 1.370 1.490 2,080,000 2,897,480 1.3930 1.390 1.380 1.440 1.370 1.490 2,080,000 1.3930 2.21%
2020-12-14 0 1.360 1.360 1.520 1.340 1.370 4,644,000 6,291,200 1.3547 1.360 1.360 1.520 1.340 1.370 4,644,000 1.3547 3.03%
2020-12-11 0 1.320 1.320 1.380 1.300 1.330 3,112,000 4,095,200 1.3159 1.320 1.320 1.380 1.300 1.330 3,112,000 1.3159 3.13%
2020-12-10 0 1.280 1.270 1.310 1.230 1.280 3,928,000 4,859,960 1.2373 1.280 1.270 1.310 1.230 1.280 3,928,000 1.2373 4.92%
2020-12-09 0 1.220 1.220 1.290 1.200 1.240 3,920,000 4,819,240 1.2294 1.220 1.220 1.290 1.200 1.240 3,920,000 1.2294 -0.81%
2020-12-08 0 1.230 1.230 1.340 1.200 1.260 632,000 774,240 1.2251 1.230 1.230 1.340 1.200 1.260 632,000 1.2251 -2.38%
2020-12-07 0 1.260 1.260 1.380 1.260 1.320 20,000 25,760 1.2880 1.260 1.260 1.380 1.260 1.320 20,000 1.2880 0.00%
2020-12-04 0 1.260 1.260 1.310 1.210 1.290 700,000 866,400 1.2377 1.260 1.260 1.310 1.210 1.290 700,000 1.2377 -2.33%
2020-12-03 0 1.290 1.290 1.310 1.250 1.320 4,060,000 5,196,520 1.2799 1.290 1.290 1.310 1.250 1.320 4,060,000 1.2799 -0.77%
2020-12-02 0 1.300 1.300 1.340 1.240 1.440 5,768,000 7,745,680 1.3429 1.300 1.300 1.340 1.240 1.440 5,768,000 1.3429 -2.26%
2020-12-01 0 1.330 1.330 1.430 1.200 1.480 3,008,000 3,906,760 1.2988 1.330 1.330 1.430 1.200 1.480 3,008,000 1.2988 -0.75%
2020-11-30 0 1.340 1.330 1.360 1.340 1.410 380,600 515,032 1.3532 1.340 1.330 1.360 1.340 1.410 380,600 1.3532 -1.47%
2020-11-27 0 1.360 1.360 1.630 1.340 1.400 894,625 1,237,051 1.3828 1.360 1.360 1.630 1.340 1.400 894,625 1.3828 -3.55%
2020-11-26 0 1.410 1.400 1.510 1.400 1.520 340,000 492,440 1.4484 1.410 1.400 1.510 1.400 1.520 340,000 1.4484 -4.73%
2020-11-25 0 1.480 1.450 1.600 1.450 1.510 180,000 263,680 1.4649 1.480 1.450 1.600 1.450 1.510 180,000 1.4649 2.78%
2020-11-24 0 1.440 1.440 1.530 1.410 1.550 352,025 507,755 1.4424 1.440 1.440 1.530 1.410 1.550 352,025 1.4424 0.00%
2020-11-23 0 1.440 1.440 1.580 1.420 1.660 460,375 665,568 1.4457 1.440 1.440 1.580 1.420 1.660 460,375 1.4457 -2.04%
2020-11-20 0 1.470 1.470 1.560 1.460 1.470 36,000 52,880 1.4689 1.470 1.470 1.560 1.460 1.470 36,000 1.4689 0.00%
2020-11-19 0 1.470 1.460 1.540 1.470 1.540 2,416,125 3,514,181 1.4545 1.470 1.460 1.540 1.470 1.540 2,416,125 1.4545 -3.92%
2020-11-18 0 1.530 1.530 1.560 1.520 1.650 2,988,000 4,315,920 1.4444 1.530 1.530 1.560 1.520 1.650 2,988,000 1.4444 5.52%
2020-11-17 0 1.450 1.430 1.590 1.440 1.700 125,250 185,120 1.4780 1.450 1.430 1.590 1.440 1.700 125,250 1.4780 -3.33%
2020-11-16 0 1.500 1.470 1.540 1.500 1.720 148,000 246,920 1.6684 1.500 1.470 1.540 1.500 1.720 148,000 1.6684 2.04%
2020-11-13 0 1.470 1.430 1.500 1.430 1.500 644,000 926,520 1.4387 1.470 1.430 1.500 1.430 1.500 644,000 1.4387 0.68%
2020-11-12 0 1.460 1.440 1.590 1.420 1.610 460,000 700,280 1.5223 1.460 1.440 1.590 1.420 1.610 460,000 1.5223 0.00%
2020-11-11 0 1.460 1.410 1.580 1.420 1.470 349,120 505,105 1.4468 1.460 1.410 1.580 1.420 1.470 349,120 1.4468 -4.58%
2020-11-10 0 1.530 1.530 1.620 1.460 1.580 392,560 590,706 1.5048 1.530 1.530 1.620 1.460 1.580 392,560 1.5048 4.08%
2020-11-09 0 1.470 1.460 1.610 1.430 1.610 1,096,000 1,631,120 1.4882 1.470 1.460 1.610 1.430 1.610 1,096,000 1.4882 -2.00%
2020-11-06 0 1.500 1.470 1.650 1.450 1.500 5,716,000 8,474,480 1.4826 1.500 1.470 1.650 1.450 1.500 5,716,000 1.4826 -5.06%
2020-11-05 0 1.580 1.500 1.580 1.470 1.620 5,596,000 8,265,040 1.4770 1.580 1.500 1.580 1.470 1.620 5,596,000 1.4770 3.27%
2020-11-04 0 1.530 1.510 1.530 1.500 1.710 6,724,000 10,605,160 1.5772 1.530 1.510 1.530 1.500 1.710 6,724,000 1.5772 -8.38%
2020-11-03 0 1.670 1.640 1.690 1.630 1.670 712,000 1,171,280 1.6451 1.670 1.640 1.690 1.630 1.670 712,000 1.6451 1.21%
2020-11-02 0 1.650 1.600 1.700 1.610 1.710 2,108,000 3,481,240 1.6514 1.650 1.600 1.700 1.610 1.710 2,108,000 1.6514 -0.60%
2020-10-30 0 1.660 1.590 1.660 1.620 1.690 668,175 1,101,271 1.6482 1.660 1.590 1.660 1.620 1.690 668,175 1.6482 -2.92%
2020-10-29 0 1.710 1.630 1.720 1.640 1.740 644,250 1,089,885 1.6917 1.710 1.630 1.720 1.640 1.740 644,250 1.6917 3.64%
2020-10-28 0 1.650 1.650 1.670 1.600 1.670 2,490,000 3,986,180 1.6009 1.650 1.650 1.670 1.600 1.670 2,490,000 1.6009 2.48%
2020-10-27 0 1.610 1.590 1.630 1.580 1.630 2,204,000 3,522,760 1.5983 1.610 1.590 1.630 1.580 1.630 2,204,000 1.5983 4.55%
2020-10-23 0 1.540 1.530 1.540 1.540 1.640 5,040,050 8,006,197 1.5885 1.540 1.530 1.540 1.540 1.640 5,040,050 1.5885 -2.53%
2020-10-22 0 1.580 1.570 1.600 1.580 1.650 1,310,000 2,073,400 1.5827 1.580 1.570 1.600 1.580 1.650 1,310,000 1.5827 0.00%
2020-10-21 0 1.580 1.570 1.600 1.580 1.700 3,732,000 5,983,800 1.6034 1.580 1.570 1.600 1.580 1.700 3,732,000 1.6034 -3.07%
2020-10-20 0 1.630 1.640 1.660 1.600 1.710 4,034,625 6,491,120 1.6089 1.630 1.640 1.660 1.600 1.710 4,034,625 1.6089 -1.21%
2020-10-19 0 1.650 1.650 1.690 1.540 1.740 4,404,000 7,389,200 1.6778 1.650 1.650 1.690 1.540 1.740 4,404,000 1.6778 -5.71%
2020-10-16 0 1.750 1.700 1.750 1.600 1.900 4,096,000 6,715,520 1.6395 1.750 1.700 1.750 1.600 1.900 4,096,000 1.6395 -5.91%
2020-10-15 0 1.860 1.840 1.860 1.760 1.890 6,612,000 11,927,920 1.8040 1.860 1.840 1.860 1.760 1.890 6,612,000 1.8040 4.49%
2020-10-14 0 1.780 1.780 1.790 1.720 1.860 6,484,300 11,670,156 1.7998 1.780 1.780 1.790 1.720 1.860 6,484,300 1.7998 4.71%
2020-10-12 0 1.700 1.690 1.780 1.300 1.800 14,324,000 22,158,160 1.5469 1.700 1.690 1.780 1.300 1.800 14,324,000 1.5469 11.84%
2020-10-09 0 1.520 1.490 1.520 1.460 1.520 8,648,500 12,818,215 1.4821 1.520 1.490 1.520 1.460 1.520 8,648,500 1.4821 4.11%
2020-10-08 0 1.460 1.420 1.470 1.390 1.460 7,292,000 10,302,240 1.4128 1.460 1.420 1.470 1.390 1.460 7,292,000 1.4128 2.82%
2020-10-07 0 1.420 1.400 1.420 1.400 1.440 4,124,000 5,808,680 1.4085 1.420 1.400 1.420 1.400 1.440 4,124,000 1.4085 1.43%
2020-10-06 0 1.400 1.390 1.400 1.390 1.480 4,304,000 6,019,840 1.3987 1.400 1.390 1.400 1.390 1.480 4,304,000 1.3987 0.00%
2020-10-05 0 1.400 1.380 1.400 1.390 1.450 5,032,000 7,059,520 1.4029 1.400 1.380 1.400 1.390 1.450 5,032,000 1.4029 -1.41%
2020-09-30 0 1.420 1.380 1.420 1.370 1.450 892,000 1,253,760 1.4056 1.420 1.380 1.420 1.370 1.450 892,000 1.4056 1.43%
2020-09-29 0 1.400 1.370 1.400 1.350 1.450 4,920,000 6,668,800 1.3554 1.400 1.370 1.400 1.350 1.450 4,920,000 1.3554 0.00%
2020-09-28 0 1.400 1.360 1.400 1.350 1.420 1,012,000 1,399,880 1.3833 1.400 1.360 1.400 1.350 1.420 1,012,000 1.3833 -2.10%
2020-09-25 0 1.430 1.390 1.430 1.390 1.490 2,916,000 4,101,120 1.4064 1.430 1.390 1.430 1.390 1.490 2,916,000 1.4064 1.42%
2020-09-24 0 1.410 1.330 1.410 1.310 1.410 8,972,000 12,283,240 1.3691 1.410 1.330 1.410 1.310 1.410 8,972,000 1.3691 0.71%
2020-09-23 0 1.400 1.360 1.400 1.360 1.410 6,684,000 9,399,520 1.4063 1.400 1.360 1.400 1.360 1.410 6,684,000 1.4063 -2.78%
2020-09-22 0 1.440 1.360 1.440 1.370 1.440 3,960,000 5,574,760 1.4078 1.440 1.360 1.440 1.370 1.440 3,960,000 1.4078 2.86%
2020-09-21 0 1.400 1.370 1.400 1.390 1.430 3,316,000 4,706,360 1.4193 1.400 1.370 1.400 1.390 1.430 3,316,000 1.4193 -2.78%
2020-09-18 0 1.440 1.400 1.440 1.380 1.440 5,287,235 7,493,167 1.4172 1.440 1.400 1.440 1.380 1.440 5,287,235 1.4172 0.00%
2020-09-17 0 1.440 1.410 1.440 1.400 1.440 2,388,525 3,411,124 1.4281 1.440 1.410 1.440 1.400 1.440 2,388,525 1.4281 -0.69%
2020-09-16 0 1.450 1.400 1.450 1.400 1.450 1,968,000 2,817,520 1.4317 1.450 1.400 1.450 1.400 1.450 1,968,000 1.4317 -0.68%
2020-09-15 0 1.460 1.410 1.460 1.410 1.470 1,148,000 1,663,560 1.4491 1.460 1.410 1.460 1.410 1.470 1,148,000 1.4491 -0.68%
2020-09-14 0 1.470 1.400 1.470 1.330 1.470 5,948,000 8,321,280 1.3990 1.470 1.400 1.470 1.330 1.470 5,948,000 1.3990 2.08%
2020-09-11 0 1.440 1.410 1.440 1.400 1.450 2,100,000 3,014,400 1.4354 1.440 1.410 1.440 1.400 1.450 2,100,000 1.4354 -0.69%
2020-09-10 0 1.450 1.390 1.450 1.400 1.450 2,376,000 3,410,560 1.4354 1.450 1.390 1.450 1.400 1.450 2,376,000 1.4354 -0.68%
2020-09-09 0 1.460 1.420 1.460 1.430 1.460 1,896,005 2,734,047 1.4420 1.460 1.420 1.460 1.430 1.460 1,896,005 1.4420 -1.35%
2020-09-08 0 1.480 1.430 1.490 1.430 1.490 584,000 861,160 1.4746 1.480 1.430 1.490 1.430 1.490 584,000 1.4746 0.68%
2020-09-07 0 1.470 1.410 1.470 1.430 1.530 860,000 1,270,320 1.4771 1.470 1.410 1.470 1.430 1.530 860,000 1.4771 -2.00%
2020-09-04 0 1.500 1.460 1.500 1.480 1.500 390,360 581,831 1.4905 1.500 1.460 1.500 1.480 1.500 390,360 1.4905 -1.96%
2020-09-03 0 1.530 1.460 1.540 1.450 1.540 1,216,085 1,836,801 1.5104 1.530 1.460 1.540 1.450 1.540 1,216,085 1.5104 2.00%
2020-09-02 0 1.500 1.450 1.500 1.450 1.500 1,383,250 2,049,855 1.4819 1.500 1.450 1.500 1.450 1.500 1,383,250 1.4819 0.00%
2020-09-01 0 1.500 1.420 1.500 1.410 1.500 1,726,000 2,509,880 1.4542 1.500 1.420 1.500 1.410 1.500 1,726,000 1.4542 1.35%
2020-08-31 0 1.480 1.460 1.480 1.440 1.500 1,320,625 1,966,127 1.4888 1.480 1.460 1.480 1.440 1.500 1,320,625 1.4888 -3.27%
2020-08-28 0 1.530 1.490 1.530 1.500 1.530 1,376,030 2,086,003 1.5160 1.530 1.490 1.530 1.500 1.530 1,376,030 1.5160 -0.65%
2020-08-27 0 1.540 1.490 1.530 1.500 1.560 1,400,000 2,137,760 1.5270 1.540 1.490 1.530 1.500 1.560 1,400,000 1.5270 -0.65%
2020-08-26 0 1.550 1.480 1.550 1.410 1.550 2,293,250 3,450,402 1.5046 1.550 1.480 1.550 1.410 1.550 2,293,250 1.5046 1.31%
2020-08-25 0 1.530 1.470 1.520 1.460 1.530 1,784,000 2,637,080 1.4782 1.530 1.470 1.520 1.460 1.530 1,784,000 1.4782 2.00%
2020-08-24 0 1.500 1.410 1.500 1.390 1.500 1,724,000 2,488,760 1.4436 1.500 1.410 1.500 1.390 1.500 1,724,000 1.4436 3.45%
2020-08-21 0 1.450 1.380 1.450 1.270 1.450 1,816,000 2,542,800 1.4002 1.450 1.380 1.450 1.270 1.450 1,816,000 1.4002 1.40%
2020-08-20 0 1.430 1.390 1.430 1.380 1.430 1,412,000 2,005,800 1.4205 1.430 1.390 1.430 1.380 1.430 1,412,000 1.4205 -2.05%
2020-08-19 0 1.460 1.410 1.460 1.350 1.460 1,394,515 1,967,045 1.4106 1.460 1.410 1.460 1.350 1.460 1,394,515 1.4106 2.10%
2020-08-18 0 1.430 1.350 1.420 1.250 1.450 1,644,000 2,244,520 1.3653 1.430 1.350 1.420 1.250 1.450 1,644,000 1.3653 2.88%
2020-08-17 0 1.390 1.300 1.400 1.170 1.400 1,212,150 1,476,898 1.2184 1.390 1.300 1.400 1.170 1.400 1,212,150 1.2184 26.36%
2020-08-14 0 1.100 1.100 1.150 0.680 1.360 3,449,150 3,714,726 1.0770 1.100 1.100 1.150 0.680 1.360 3,449,150 1.0770 80.33%
2020-08-13 0 0.610 0.610 0.680 0.610 0.620 100,000 61,320 0.6132 0.610 0.610 0.680 0.610 0.620 100,000 0.6132 -4.69%
2020-08-12 0 0.640 0.640 0.770 0.640 0.650 8,000 5,160 0.6450 0.640 0.640 0.770 0.640 0.650 8,000 0.6450 -5.88%
2020-08-11 0 0.680 0.640 0.770 0.680 0.700 28,000 19,440 0.6943 0.680 0.640 0.770 0.680 0.700 28,000 0.6943 0.00%
2020-08-10 0 0.680 0.680 0.770 0.590 0.800 572,080 359,604 0.6286 0.680 0.680 0.770 0.590 0.800 572,080 0.6286 17.24%
2020-08-07 0 0.580 0.580 0.600 0.580 0.580 36,000 20,880 0.5800 0.580 0.580 0.600 0.580 0.580 36,000 0.5800 1.75%
2020-08-06 0 0.570 0.570 0.600 0.570 0.570 248,000 141,360 0.5700 0.570 0.570 0.600 0.570 0.570 248,000 0.5700 0.00%
2020-08-05 0 0.570 0.550 0.600 0.560 0.580 572,000 326,240 0.5703 0.570 0.550 0.600 0.560 0.580 572,000 0.5703 -1.72%
2020-08-04 0 0.580 0.560 0.600 0.560 0.580 356,370 205,879 0.5777 0.580 0.560 0.600 0.560 0.580 356,370 0.5777 3.57%
2020-08-03 0 0.560 0.560 0.580 0.560 0.560 180,000 100,800 0.5600 0.560 0.560 0.580 0.560 0.560 180,000 0.5600 -1.75%
2020-07-31 0 0.570 0.570 0.580 0.550 0.560 160,000 88,600 0.5538 0.570 0.570 0.580 0.550 0.560 160,000 0.5538 -1.72%
2020-07-30 0 0.580 0.580 0.590 0.550 0.610 1,168,000 659,080 0.5643 0.580 0.580 0.590 0.550 0.610 1,168,000 0.5643 3.57%
2020-07-29 0 0.560 0.550 0.580 0.560 0.620 100,000 56,880 0.5688 0.560 0.550 0.580 0.560 0.620 100,000 0.5688 -20.00%
2020-07-28 0 0.700 0.490 0.790 - - 0 0 - 0.700 0.490 0.790 - - 0 - 0.00%
2020-07-27 0 0.700 0.550 0.790 - - 0 0 - 0.700 0.550 0.790 - - 0 - 0.00%
2020-07-24 0 0.700 0.690 0.750 0.485 0.750 414,500 237,480 0.5729 0.700 0.690 0.750 0.485 0.750 414,500 0.5729 18.64%
2020-07-23 0 0.590 0.495 0.700 0.460 0.590 8,000 4,200 0.5250 0.590 0.495 0.700 0.460 0.590 8,000 0.5250 0.00%
2020-07-22 0 0.590 0.540 0.600 0.540 0.620 132,000 74,160 0.5618 0.590 0.540 0.600 0.540 0.620 132,000 0.5618 -9.23%
2020-07-21 0 0.650 0.650 0.680 0.550 0.780 1,124,500 748,067 0.6652 0.650 0.650 0.680 0.550 0.780 1,124,500 0.6652 51.16%
2020-07-20 0 0.430 0.400 0.700 - - 2,500 950 0.3800 0.430 0.400 0.700 - - 2,500 0.3800 0.00%
2020-07-17 0 0.430 0.400 0.700 - - 0 0 - 0.430 0.400 0.700 - - 0 - 0.00%
2020-07-16 0 0.430 0.400 0.450 0.430 0.430 28,200 12,118 0.4297 0.430 0.400 0.450 0.430 0.430 28,200 0.4297 -4.44%
2020-07-15 0 0.450 0.400 0.710 - - 0 0 - 0.450 0.400 0.710 - - 0 - 0.00%
2020-07-14 0 0.450 0.405 0.480 - - 0 0 - 0.450 0.405 0.480 - - 0 - 0.00%
2020-07-13 0 0.450 0.405 0.480 0.450 0.450 60,250 27,096 0.4497 0.450 0.405 0.480 0.450 0.450 60,250 0.4497 0.00%
2020-07-10 0 0.450 0.400 0.450 - - 0 0 - 0.450 0.400 0.450 - - 0 - 0.00%
2020-07-09 0 0.450 0.400 0.690 - - 0 0 - 0.450 0.400 0.690 - - 0 - 0.00%
2020-07-08 0 0.450 0.415 0.620 - - 0 0 - 0.450 0.415 0.620 - - 0 - 0.00%
2020-07-07 0 0.450 0.445 0.590 0.450 0.450 20,000 9,000 0.4500 0.450 0.445 0.590 0.450 0.450 20,000 0.4500 3.45%
2020-07-06 0 0.435 0.410 0.450 0.435 0.450 92,000 40,340 0.4385 0.435 0.410 0.450 0.435 0.450 92,000 0.4385 0.00%
2020-07-03 0 0.435 0.400 0.455 - - 0 0 - 0.435 0.400 0.455 - - 0 - 0.00%
2020-07-02 0 0.435 0.380 0.465 - - 50 19 0.3800 0.435 0.380 0.465 - - 50 0.3800 0.00%
2020-06-30 0 0.435 0.405 0.475 - - 0 0 - 0.435 0.405 0.475 - - 0 - 0.00%
2020-06-29 0 0.435 0.435 0.475 0.435 0.435 36,000 15,660 0.4350 0.435 0.435 0.475 0.435 0.435 36,000 0.4350 0.00%
2020-06-26 0 0.435 0.400 0.435 - - 250 97 0.3880 0.435 0.400 0.435 - - 250 0.3880 0.00%
2020-06-24 0 0.435 0.410 0.435 0.410 0.435 72,500 30,315 0.4181 0.435 0.410 0.435 0.410 0.435 72,500 0.4181 -3.33%
2020-06-23 0 0.450 0.405 0.470 0.450 0.450 20,000 9,000 0.4500 0.450 0.405 0.470 0.450 0.450 20,000 0.4500 0.00%
2020-06-22 0 0.450 0.450 0.480 0.450 0.450 12,000 5,400 0.4500 0.450 0.450 0.480 0.450 0.450 12,000 0.4500 -4.26%
2020-06-19 0 0.470 0.390 0.485 - - 35 13 0.3714 0.470 0.390 0.485 - - 35 0.3714 0.00%
2020-06-18 0 0.470 0.450 0.480 0.450 0.530 223,190 108,131 0.4845 0.470 0.450 0.480 0.450 0.530 223,190 0.4845 -1.05%
2020-06-17 0 0.475 0.405 0.460 0.465 0.600 312,000 162,240 0.5200 0.475 0.405 0.460 0.465 0.600 312,000 0.5200 -15.18%
2020-06-16 0 0.560 0.500 0.560 0.530 0.560 32,000 17,320 0.5413 0.560 0.500 0.560 0.530 0.560 32,000 0.5413 7.69%
2020-06-15 0 0.520 0.500 0.530 0.500 0.520 33,750 17,251 0.5111 0.520 0.500 0.530 0.500 0.520 33,750 0.5111 0.00%
2020-06-12 0 0.520 0.465 0.520 0.500 0.530 52,000 26,440 0.5085 0.520 0.465 0.520 0.500 0.530 52,000 0.5085 -7.14%
2020-06-11 0 0.560 0.485 0.560 - - 0 0 - 0.560 0.485 0.560 - - 0 - -1.75%
2020-06-10 0 0.570 0.465 0.580 - - 0 0 - 0.570 0.465 0.580 - - 0 - 0.00%
2020-06-09 0 0.570 0.520 0.580 0.520 0.570 28,005 15,762 0.5628 0.570 0.520 0.580 0.520 0.570 28,005 0.5628 -1.72%
2020-06-08 0 0.580 0.520 0.580 - - 0 0 - 0.580 0.520 0.580 - - 0 - 0.00%
2020-06-05 0 0.580 0.540 0.600 0.550 0.580 112,000 61,920 0.5529 0.580 0.540 0.600 0.550 0.580 112,000 0.5529 -3.33%
2020-06-04 0 0.600 0.570 0.630 - - 0 0 - 0.600 0.570 0.630 - - 0 - 0.00%
2020-06-03 0 0.600 0.550 0.630 - - 0 0 - 0.600 0.550 0.630 - - 0 - 0.00%
2020-06-02 0 0.600 0.570 0.630 - - 1,295 672 0.5189 0.600 0.570 0.630 - - 1,295 0.5189 0.00%
2020-06-01 0 0.600 0.580 0.630 0.600 0.770 96,000 61,840 0.6442 0.600 0.580 0.630 0.600 0.770 96,000 0.6442 0.00%
2020-05-29 0 0.600 0.600 0.640 0.600 0.770 352,175 267,298 0.7590 0.600 0.600 0.640 0.600 0.770 352,175 0.7590 -6.25%
2020-05-28 0 0.640 0.580 0.640 0.590 0.700 20,000 12,840 0.6420 0.640 0.580 0.640 0.590 0.700 20,000 0.6420 1.59%
2020-05-27 0 0.630 0.580 0.630 0.560 0.780 364,000 234,920 0.6454 0.630 0.580 0.630 0.560 0.780 364,000 0.6454 0.00%
2020-05-26 0 0.630 0.630 0.640 0.610 0.840 640,000 499,360 0.7803 0.630 0.630 0.640 0.610 0.840 640,000 0.7803 5.00%
2020-05-25 0 0.600 0.540 0.620 0.520 0.620 100,000 57,600 0.5760 0.600 0.540 0.620 0.520 0.620 100,000 0.5760 3.45%
2020-05-22 0 0.580 0.520 0.620 - - 0 0 - 0.580 0.520 0.620 - - 0 - 0.00%
2020-05-21 0 0.580 0.550 0.620 0.530 0.580 92,000 51,400 0.5587 0.580 0.550 0.620 0.530 0.580 92,000 0.5587 -6.45%
2020-05-20 0 0.620 0.550 0.820 0.600 0.620 68,500 41,845 0.6109 0.620 0.550 0.820 0.600 0.620 68,500 0.6109 0.00%
2020-05-19 0 0.620 0.620 0.680 0.590 0.620 32,000 19,480 0.6088 0.620 0.620 0.680 0.590 0.620 32,000 0.6088 6.90%
2020-05-18 0 0.580 0.520 0.580 0.510 0.580 92,000 51,040 0.5548 0.580 0.520 0.580 0.510 0.580 92,000 0.5548 -3.33%
2020-05-15 0 0.600 0.500 0.600 - - 0 0 - 0.600 0.500 0.600 - - 0 - -1.64%
2020-05-14 0 0.610 0.520 0.610 0.530 0.610 196,000 107,680 0.5494 0.610 0.520 0.610 0.530 0.610 196,000 0.5494 10.91%
2020-05-13 0 0.550 0.530 0.560 0.500 0.560 348,000 184,640 0.5306 0.550 0.530 0.560 0.500 0.560 348,000 0.5306 -11.29%
2020-05-12 0 0.620 0.500 0.690 - - 0 0 - 0.620 0.500 0.690 - - 0 - 0.00%
2020-05-11 0 0.620 0.580 0.690 - - 0 0 - 0.620 0.580 0.690 - - 0 - 0.00%
2020-05-08 0 0.620 0.560 0.690 - - 0 0 - 0.620 0.560 0.690 - - 0 - 0.00%
2020-05-07 0 0.620 0.500 0.690 - - 0 0 - 0.620 0.500 0.690 - - 0 - 0.00%
2020-05-06 0 0.620 0.510 0.630 0.620 0.620 12,000 7,440 0.6200 0.620 0.510 0.630 0.620 0.620 12,000 0.6200 -3.12%
2020-05-05 0 0.640 0.500 0.640 - - 0 0 - 0.640 0.500 0.640 - - 0 - -1.54%
2020-05-04 0 0.650 0.500 0.680 0.650 0.650 20,000 13,000 0.6500 0.650 0.500 0.680 0.650 0.650 20,000 0.6500 3.17%
2020-04-29 0 0.630 0.630 0.640 0.600 0.600 40,000 24,000 0.6000 0.630 0.630 0.640 0.600 0.600 40,000 0.6000 -4.55%
2020-04-28 0 0.660 0.510 0.660 - - 0 0 - 0.660 0.510 0.660 - - 0 - 0.00%
2020-04-27 0 0.660 0.530 0.660 - - 0 0 - 0.660 0.530 0.660 - - 0 - 0.00%
2020-04-24 0 0.660 0.550 0.660 0.620 0.660 28,000 17,520 0.6257 0.660 0.550 0.660 0.620 0.660 28,000 0.6257 0.00%
2020-04-23 0 0.660 0.570 0.660 - - 0 0 - 0.660 0.570 0.660 - - 0 - -2.94%
2020-04-22 0 0.680 0.540 0.680 - - 0 0 - 0.680 0.540 0.680 - - 0 - -1.45%
2020-04-21 0 0.690 0.600 0.680 0.680 0.690 63,900 43,183 0.6758 0.690 0.600 0.680 0.680 0.690 63,900 0.6758 -4.17%
2020-04-20 0 0.720 0.650 0.720 0.700 0.770 88,000 62,960 0.7155 0.720 0.650 0.720 0.700 0.770 88,000 0.7155 -16.28%
2020-04-17 0 0.860 0.760 0.860 - - 0 0 - 0.860 0.760 0.860 - - 0 - 0.00%
2020-04-16 0 0.860 0.740 0.860 - - 0 0 - 0.860 0.740 0.860 - - 0 - 0.00%
2020-04-15 0 0.860 0.750 0.860 - - 0 0 - 0.860 0.750 0.860 - - 0 - 0.00%
2020-04-14 0 0.860 0.710 0.860 0.780 0.860 96,000 75,800 0.7896 0.860 0.710 0.860 0.780 0.860 96,000 0.7896 -2.27%
2020-04-09 0 0.880 0.780 0.870 - - 0 0 - 0.880 0.780 0.870 - - 0 - -3.30%
2020-04-08 0 0.910 0.810 0.910 - - 0 0 - 0.910 0.810 0.910 - - 0 - -1.09%
2020-04-07 0 0.920 0.850 0.920 - - 0 0 - 0.920 0.850 0.920 - - 0 - 0.00%
2020-04-06 0 0.920 0.800 0.920 0.850 0.920 68,000 59,240 0.8712 0.920 0.800 0.920 0.850 0.920 68,000 0.8712 -3.16%
2020-04-03 0 0.950 0.890 0.940 0.860 0.950 32,000 28,920 0.9038 0.950 0.890 0.940 0.860 0.950 32,000 0.9038 0.00%
2020-04-02 0 0.950 0.870 0.950 - - 0 0 - 0.950 0.870 0.950 - - 0 - -1.04%
2020-04-01 0 0.960 0.850 0.960 0.850 1.040 76,000 69,120 0.9095 0.960 0.850 0.960 0.850 1.040 76,000 0.9095 -4.00%
2020-03-31 0 1.000 0.890 0.980 - - 0 0 - 1.000 0.890 0.980 - - 0 - 0.00%
2020-03-30 0 1.000 0.880 1.000 - - 0 0 - 1.000 0.880 1.000 - - 0 - -3.85%
2020-03-27 0 1.040 0.810 1.040 0.850 1.040 96,000 88,640 0.9233 1.040 0.810 1.040 0.850 1.040 96,000 0.9233 9.47%
2020-03-26 0 0.950 0.860 0.950 0.850 0.950 60,000 54,520 0.9087 0.950 0.860 0.950 0.850 0.950 60,000 0.9087 -2.06%
2020-03-25 0 0.970 0.900 0.960 0.920 1.000 16,000 15,320 0.9575 0.970 0.900 0.960 0.920 1.000 16,000 0.9575 4.30%
2020-03-24 0 0.930 0.650 0.930 0.850 1.040 56,000 50,760 0.9064 0.930 0.650 0.930 0.850 1.040 56,000 0.9064 -3.12%
2020-03-23 0 0.960 0.880 0.960 0.820 0.960 88,000 79,320 0.9014 0.960 0.880 0.960 0.820 0.960 88,000 0.9014 -3.03%
2020-03-20 0 0.990 0.980 0.990 0.880 1.050 132,000 122,920 0.9312 0.990 0.980 0.990 0.880 1.050 132,000 0.9312 -1.00%
2020-03-19 0 1.000 0.820 1.000 1.000 1.000 76,000 76,000 1.0000 1.000 0.820 1.000 1.000 1.000 76,000 1.0000 0.00%
2020-03-18 0 1.000 0.750 1.000 - - 0 0 - 1.000 0.750 1.000 - - 0 - -0.99%
2020-03-17 0 1.010 0.800 1.010 - - 0 0 - 1.010 0.800 1.010 - - 0 - -3.81%
2020-03-16 0 1.050 0.810 1.060 0.980 1.050 40,000 40,280 1.0070 1.050 0.810 1.060 0.980 1.050 40,000 1.0070 3.96%
2020-03-13 0 1.010 0.810 1.050 0.880 1.040 84,000 82,120 0.9776 1.010 0.810 1.050 0.880 1.040 84,000 0.9776 -3.81%
2020-03-12 0 1.050 0.900 1.050 1.000 1.060 76,555 79,802 1.0424 1.050 0.900 1.050 1.000 1.060 76,555 1.0424 -0.94%
2020-03-11 0 1.060 0.900 1.060 - - 0 0 - 1.060 0.900 1.060 - - 0 - 0.00%
2020-03-10 0 1.060 0.900 1.060 1.050 1.060 12,000 12,640 1.0533 1.060 0.900 1.060 1.050 1.060 12,000 1.0533 3.92%
2020-03-09 0 1.020 0.900 1.050 - - 0 0 - 1.020 0.900 1.050 - - 0 - 0.00%
2020-03-06 0 1.020 0.930 1.020 - - 0 0 - 1.020 0.930 1.020 - - 0 - -0.97%
2020-03-05 0 1.030 0.880 1.030 - - 75 64 0.8533 1.030 0.880 1.030 - - 75 0.8533 0.00%
2020-03-04 0 1.030 0.920 1.050 - - 0 0 - 1.030 0.920 1.050 - - 0 - 0.00%
2020-03-03 0 1.030 0.920 1.030 - - 0 0 - 1.030 0.920 1.030 - - 0 - 0.00%
2020-03-02 0 1.030 0.900 1.030 - - 0 0 - 1.030 0.900 1.030 - - 0 - 0.00%
2020-02-28 0 1.030 0.920 1.030 - - 0 0 - 1.030 0.920 1.030 - - 0 - 0.00%
2020-02-27 0 1.030 0.920 1.030 0.880 1.040 20,000 19,560 0.9780 1.030 0.920 1.030 0.880 1.040 20,000 0.9780 0.00%
2020-02-26 0 1.030 0.850 1.040 0.800 1.030 12,250 11,327 0.9247 1.030 0.850 1.040 0.800 1.030 12,250 0.9247 0.00%
2020-02-25 0 1.030 0.800 1.040 - - 0 0 - 1.030 0.800 1.040 - - 0 - 0.00%
2020-02-24 0 1.030 0.850 1.030 - - 0 0 - 1.030 0.850 1.030 - - 0 - 0.00%
2020-02-21 0 1.030 0.840 1.030 - - 0 0 - 1.030 0.840 1.030 - - 0 - -0.96%
2020-02-20 0 1.040 0.840 1.040 - - 0 0 - 1.040 0.840 1.040 - - 0 - 0.00%
2020-02-19 0 1.040 0.840 1.040 - - 0 0 - 1.040 0.840 1.040 - - 0 - 0.00%
2020-02-18 0 1.040 0.840 1.040 - - 0 0 - 1.040 0.840 1.040 - - 0 - 0.00%
2020-02-17 0 1.040 0.800 1.040 - - 0 0 - 1.040 0.800 1.040 - - 0 - 0.00%
2020-02-14 0 1.040 0.800 1.040 1.000 1.040 28,000 28,160 1.0057 1.040 0.800 1.040 1.000 1.040 28,000 1.0057 0.97%
2020-02-13 0 1.030 0.840 1.040 - - 0 0 - 1.030 0.840 1.040 - - 0 - 0.00%
2020-02-12 0 1.030 0.840 1.030 - - 0 0 - 1.030 0.840 1.030 - - 0 - 0.00%
2020-02-11 0 1.030 0.840 1.040 - - 0 0 - 1.030 0.840 1.040 - - 0 - 0.00%
2020-02-10 0 1.030 0.900 1.030 - - 0 0 - 1.030 0.900 1.030 - - 0 - -0.96%
2020-02-07 0 1.040 0.820 1.040 0.900 1.040 48,010 47,768 0.9950 1.040 0.820 1.040 0.900 1.040 48,010 0.9950 0.97%
2020-02-06 0 1.030 0.900 1.030 - - 0 0 - 1.030 0.900 1.030 - - 0 - 0.00%
2020-02-05 0 1.030 0.900 1.030 - - 0 0 - 1.030 0.900 1.030 - - 0 - 0.00%
2020-02-04 0 1.030 0.900 1.060 - - 0 0 - 1.030 0.900 1.060 - - 0 - 0.00%
2020-02-03 0 1.030 0.770 1.060 - - 0 0 - 1.030 0.770 1.060 - - 0 - 0.00%
2020-01-31 0 1.030 0.790 1.030 - - 0 0 - 1.030 0.790 1.030 - - 0 - 0.00%
2020-01-30 0 1.030 0.790 1.030 - - 0 0 - 1.030 0.790 1.030 - - 0 - -1.90%
2020-01-29 0 1.050 0.830 1.080 - - 0 0 - 1.050 0.830 1.080 - - 0 - 0.00%
2020-01-24 0 1.050 0.850 1.090 - - 0 0 - 1.050 0.850 1.090 - - 0 - 0.00%
2020-01-23 0 1.050 0.940 1.080 - - 0 0 - 1.050 0.940 1.080 - - 0 - 0.00%
2020-01-22 0 1.050 0.920 1.090 - - 0 0 - 1.050 0.920 1.090 - - 0 - 0.00%
2020-01-21 0 1.050 0.920 1.060 1.050 1.050 16,000 16,800 1.0500 1.050 0.920 1.060 1.050 1.050 16,000 1.0500 0.00%
2020-01-20 0 1.050 0.920 1.050 - - 0 0 - 1.050 0.920 1.050 - - 0 - -0.94%
2020-01-17 0 1.060 0.850 1.060 0.940 1.060 88,375 84,330 0.9542 1.060 0.850 1.060 0.940 1.060 88,375 0.9542 0.00%
2020-01-16 0 1.060 0.910 1.100 0.970 1.100 20,000 20,280 1.0140 1.060 0.910 1.100 0.970 1.100 20,000 1.0140 6.00%
2020-01-15 0 1.000 0.910 1.000 1.000 1.000 4,000 4,000 1.0000 1.000 0.910 1.000 1.000 1.000 4,000 1.0000 4.17%
2020-01-14 0 0.960 0.940 0.990 0.960 0.990 40,000 39,120 0.9780 0.960 0.940 0.990 0.960 0.990 40,000 0.9780 -11.93%
2020-01-13 0 1.090 0.970 1.100 0.910 1.090 10,000 9,760 0.9760 1.090 0.970 1.100 0.910 1.090 10,000 0.9760 -0.91%
2020-01-10 0 1.100 0.850 1.100 - - 0 0 - 1.100 0.850 1.100 - - 0 - 0.00%
2020-01-09 0 1.100 0.850 1.100 - - 0 0 - 1.100 0.850 1.100 - - 0 - 0.00%
2020-01-08 0 1.100 0.850 1.100 - - 0 0 - 1.100 0.850 1.100 - - 0 - 0.00%
2020-01-07 0 1.100 0.760 1.100 - - 0 0 - 1.100 0.760 1.100 - - 0 - 0.00%
2020-01-06 0 1.100 0.750 1.100 1.050 1.100 84,000 89,520 1.0657 1.100 0.750 1.100 1.050 1.100 84,000 1.0657 4.76%
2020-01-03 0 1.050 0.830 1.080 0.730 1.050 279,000 234,090 0.8390 1.050 0.830 1.080 0.730 1.050 279,000 0.8390 15.38%
2020-01-02 0 0.910 0.820 0.910 0.810 0.950 277,300 238,891 0.8615 0.910 0.820 0.910 0.810 0.950 277,300 0.8615 21.33%
2019-12-31 0 0.750 0.670 0.750 0.650 0.870 437,165 342,037 0.7824 0.750 0.670 0.750 0.650 0.870 437,165 0.7824 -12.79%
2019-12-30 0 0.860 0.750 0.860 0.830 0.860 144,000 121,680 0.8450 0.860 0.750 0.860 0.830 0.860 144,000 0.8450 -12.24%
2019-12-27 0 0.980 0.720 1.090 - - 0 0 - 0.980 0.720 1.090 - - 0 - 0.00%
2019-12-24 0 0.980 0.790 0.980 - - 0 0 - 0.980 0.790 0.980 - - 0 - -10.09%
2019-12-23 0 1.090 0.710 1.100 - - 0 0 - 1.090 0.710 1.100 - - 0 - 0.00%
2019-12-20 0 1.090 0.710 1.100 - - 0 0 - 1.090 0.710 1.100 - - 0 - 0.00%
2019-12-19 0 1.090 0.710 1.090 - - 0 0 - 1.090 0.710 1.090 - - 0 - 0.00%
2019-12-18 0 1.090 0.710 1.090 1.090 1.090 4,005 4,364 1.0896 1.090 0.710 1.090 1.090 1.090 4,005 1.0896 5.83%
2019-12-17 0 1.030 0.780 1.030 1.000 1.050 144,020 147,374 1.0233 1.030 0.780 1.030 1.000 1.050 144,020 1.0233 3.00%
2019-12-16 0 1.000 0.710 1.000 - - 0 0 - 1.000 0.710 1.000 - - 0 - 0.00%
2019-12-13 0 1.000 0.750 1.000 - - 0 0 - 1.000 0.750 1.000 - - 0 - 0.00%
2019-12-12 0 1.000 0.720 1.100 - - 145 126 0.8690 1.000 0.720 1.100 - - 145 0.8690 0.00%
2019-12-11 0 1.000 0.880 1.000 0.840 1.000 24,000 22,600 0.9417 1.000 0.880 1.000 0.840 1.000 24,000 0.9417 6.38%
2019-12-10 0 0.940 0.720 0.940 0.940 0.940 4,785 4,490 0.9383 0.940 0.720 0.940 0.940 0.940 4,785 0.9383 -10.48%
2019-12-09 0 1.050 0.750 1.100 - - 0 0 - 1.050 0.750 1.100 - - 0 - 0.00%
2019-12-06 0 1.050 0.720 1.050 1.070 1.070 140,000 149,800 1.0700 1.050 0.720 1.050 1.070 1.070 140,000 1.0700 -3.67%
2019-12-05 0 1.090 0.720 1.110 0.940 1.090 28,000 27,040 0.9657 1.090 0.720 1.110 0.940 1.090 28,000 0.9657 15.96%
2019-12-04 0 0.940 0.710 0.950 0.940 0.940 12,000 11,280 0.9400 0.940 0.710 0.950 0.940 0.940 12,000 0.9400 0.00%
2019-12-03 0 0.940 0.650 0.940 0.940 0.940 12,010 11,288 0.9399 0.940 0.650 0.940 0.940 0.940 12,010 0.9399 5.62%
2019-12-02 0 0.890 0.730 0.950 0.760 0.900 68,000 56,280 0.8276 0.890 0.730 0.950 0.760 0.900 68,000 0.8276 -1.11%
2019-11-29 0 0.900 0.700 0.950 0.820 0.930 142,995 123,796 0.8657 0.900 0.700 0.950 0.820 0.930 142,995 0.8657 -15.09%
2019-11-28 0 1.060 0.870 1.060 - - 0 0 - 1.060 0.870 1.060 - - 0 - 0.00%
2019-11-27 0 1.060 0.870 1.060 - - 125 112 0.8960 1.060 0.870 1.060 - - 125 0.8960 0.00%
2019-11-26 0 1.060 0.880 1.060 1.090 1.090 8,000 8,760 1.0950 1.060 0.880 1.060 1.090 1.090 8,000 1.0950 7.07%
2019-11-25 0 0.990 0.890 0.990 - - 0 0 - 0.990 0.890 0.990 - - 0 - -10.00%
2019-11-22 0 1.100 0.870 1.100 - - 0 0 - 1.100 0.870 1.100 - - 0 - 0.00%
2019-11-21 0 1.100 0.870 1.100 - - 0 0 - 1.100 0.870 1.100 - - 0 - 0.00%
2019-11-20 0 1.100 0.870 1.100 - - 0 0 - 1.100 0.870 1.100 - - 0 - 0.00%
2019-11-19 0 1.100 0.870 1.100 - - 0 0 - 1.100 0.870 1.100 - - 0 - 0.00%
2019-11-18 0 1.100 0.870 1.100 - - 0 0 - 1.100 0.870 1.100 - - 0 - 0.00%
2019-11-15 0 1.100 0.870 1.100 - - 0 0 - 1.100 0.870 1.100 - - 0 - -0.90%
2019-11-14 0 1.110 0.870 1.110 - - 0 0 - 1.110 0.870 1.110 - - 0 - 0.00%
2019-11-13 0 1.110 0.870 1.110 - - 0 0 - 1.110 0.870 1.110 - - 0 - 0.00%
2019-11-12 0 1.110 0.910 1.110 0.990 1.110 24,000 24,720 1.0300 1.110 0.910 1.110 0.990 1.110 24,000 1.0300 11.00%
2019-11-11 0 1.000 0.870 1.170 1.000 1.000 28,000 28,000 1.0000 1.000 0.870 1.170 1.000 1.000 28,000 1.0000 -3.85%
2019-11-08 0 1.040 0.870 1.040 - - 0 0 - 1.040 0.870 1.040 - - 0 - 0.00%
2019-11-07 0 1.040 0.870 1.040 - - 135 121 0.8963 1.040 0.870 1.040 - - 135 0.8963 0.00%
2019-11-06 0 1.040 0.870 1.040 - - 0 0 - 1.040 0.870 1.040 - - 0 - 0.00%
2019-11-05 0 1.040 0.870 1.040 1.070 1.070 8,190 8,578 1.0474 1.040 0.870 1.040 1.070 1.070 8,190 1.0474 -0.95%
2019-11-04 0 1.050 0.950 1.060 0.950 1.050 32,000 31,320 0.9788 1.050 0.950 1.060 0.950 1.050 32,000 0.9788 -5.41%
2019-11-01 0 1.110 0.960 1.110 - - 0 0 - 1.110 0.960 1.110 - - 0 - -0.89%
2019-10-31 0 1.120 0.820 1.120 - - 0 0 - 1.120 0.820 1.120 - - 0 - 0.00%
2019-10-30 0 1.120 0.890 1.120 1.130 1.130 8,000 9,040 1.1300 1.120 0.890 1.120 1.130 1.130 8,000 1.1300 15.46%
2019-10-29 0 0.970 0.880 1.120 0.880 0.970 56,000 52,720 0.9414 0.970 0.880 1.120 0.880 0.970 56,000 0.9414 -3.00%
2019-10-28 0 1.000 0.810 1.000 - - 0 0 - 1.000 0.810 1.000 - - 0 - 0.00%
2019-10-25 0 1.000 0.620 1.000 - - 0 0 - 1.000 0.620 1.000 - - 0 - -1.96%
2019-10-24 0 1.020 0.840 1.020 - - 0 0 - 1.020 0.840 1.020 - - 0 - 0.00%
2019-10-23 0 1.020 0.840 1.020 - - 0 0 - 1.020 0.840 1.020 - - 0 - 0.00%
2019-10-22 0 1.020 0.990 1.020 0.990 1.020 28,000 28,080 1.0029 1.020 0.990 1.020 0.990 1.020 28,000 1.0029 0.99%
2019-10-21 0 1.010 0.900 1.010 0.990 1.010 9,000 8,900 0.9889 1.010 0.900 1.010 0.990 1.010 9,000 0.9889 0.00%
2019-10-18 0 1.010 0.920 1.020 0.880 1.010 160,000 152,400 0.9525 1.010 0.920 1.020 0.880 1.010 160,000 0.9525 1.00%
2019-10-17 0 1.000 0.880 1.000 0.880 1.030 48,000 45,400 0.9458 1.000 0.880 1.000 0.880 1.030 48,000 0.9458 -3.85%
2019-10-16 0 1.040 0.880 1.040 - - 0 0 - 1.040 0.880 1.040 - - 0 - 0.00%
2019-10-15 0 1.040 0.880 1.050 - - 0 0 - 1.040 0.880 1.050 - - 0 - 0.00%
2019-10-14 0 1.040 0.890 1.040 - - 390 331 0.8487 1.040 0.890 1.040 - - 390 0.8487 0.00%
2019-10-11 0 1.040 0.890 1.040 1.040 1.040 20,010 20,808 1.0399 1.040 0.890 1.040 1.040 1.040 20,010 1.0399 7.22%
2019-10-10 0 0.970 0.940 1.040 0.940 1.050 48,000 46,400 0.9667 0.970 0.940 1.040 0.940 1.050 48,000 0.9667 -12.61%
2019-10-09 0 1.110 0.880 1.110 - - 0 0 - 1.110 0.880 1.110 - - 0 - -0.89%
2019-10-08 0 1.120 0.880 1.120 - - 60 52 0.8667 1.120 0.880 1.120 - - 60 0.8667 0.00%
2019-10-04 0 1.120 0.890 1.120 - - 5 4 0.8000 1.120 0.890 1.120 - - 5 0.8000 0.00%
2019-10-03 0 1.120 0.880 1.120 - - 0 0 - 1.120 0.880 1.120 - - 0 - 0.00%
2019-10-02 0 1.120 0.880 1.120 - - 0 0 - 1.120 0.880 1.120 - - 0 - 0.00%
2019-09-30 0 1.120 0.880 1.120 - - 0 0 - 1.120 0.880 1.120 - - 0 - -0.88%
2019-09-27 0 1.130 0.900 1.150 1.040 1.130 16,000 17,360 1.0850 1.130 0.900 1.150 1.040 1.130 16,000 1.0850 13.00%
2019-09-26 0 1.000 0.880 1.000 1.010 1.010 80,250 81,012 1.0095 1.000 0.880 1.000 1.010 1.010 80,250 1.0095 -1.96%
2019-09-25 0 1.020 - 1.030 0.980 1.040 101,000 102,100 1.0109 1.020 - 1.030 0.980 1.040 101,000 1.0109 0.00%
2019-09-24 0 1.020 0.980 1.020 - - 400,000 412,000 1.0300 1.020 0.980 1.020 - - 400,000 1.0300 0.00%
2019-09-23 0 1.020 0.980 1.020 - - 0 0 - 1.020 0.980 1.020 - - 0 - -1.92%
2019-09-20 0 1.040 0.980 1.050 1.040 1.040 24,000 24,960 1.0400 1.040 0.980 1.050 1.040 1.040 24,000 1.0400 0.97%
2019-09-19 0 1.030 0.980 1.050 1.030 1.040 24,000 24,840 1.0350 1.030 0.980 1.050 1.030 1.040 24,000 1.0350 -1.90%
2019-09-18 0 1.050 0.980 1.080 1.050 1.050 332,125 348,718 1.0500 1.050 0.980 1.080 1.050 1.050 332,125 1.0500 -2.78%
2019-09-17 0 1.080 0.980 1.130 - - 0 0 - 1.080 0.980 1.130 - - 0 - 0.00%
2019-09-16 0 1.080 0.990 1.080 - - 0 0 - 1.080 0.990 1.080 - - 0 - 0.00%
2019-09-13 0 1.080 0.990 1.110 - - 0 0 - 1.080 0.990 1.110 - - 0 - 0.00%
2019-09-12 0 1.080 0.990 1.130 - - 0 0 - 1.080 0.990 1.130 - - 0 - 0.00%
2019-09-11 0 1.080 0.990 1.080 - - 0 0 - 1.080 0.990 1.080 - - 0 - 0.00%
2019-09-10 0 1.080 1.010 1.100 - - 0 0 - 1.080 1.010 1.100 - - 0 - 0.00%
2019-09-09 0 1.080 1.080 1.110 1.010 1.100 116,110 120,867 1.0410 1.080 1.080 1.110 1.010 1.100 116,110 1.0410 -3.57%
2019-09-06 0 1.120 1.060 1.120 1.060 1.120 15,440 16,617 1.0762 1.120 1.060 1.120 1.060 1.120 15,440 1.0762 2.75%
2019-09-05 0 1.090 1.060 1.090 1.090 1.100 28,000 30,680 1.0957 1.090 1.060 1.090 1.090 1.100 28,000 1.0957 1.87%
2019-09-04 0 1.070 1.060 1.070 - - 0 0 - 1.070 1.060 1.070 - - 0 - -3.60%
2019-09-03 0 1.110 1.060 1.150 - - 0 0 - 1.110 1.060 1.150 - - 0 - 0.00%
2019-09-02 0 1.110 1.060 1.140 - - 0 0 - 1.110 1.060 1.140 - - 0 - 0.00%
2019-08-30 0 1.110 1.060 1.140 - - 0 0 - 1.110 1.060 1.140 - - 0 - 0.00%
2019-08-29 0 1.110 1.060 1.140 1.100 1.110 2,820,000 3,102,120 1.1000 1.110 1.060 1.140 1.100 1.110 2,820,000 1.1000 2.78%
2019-08-28 0 1.080 1.070 1.160 - - 0 0 - 1.080 1.070 1.160 - - 0 - 0.00%
2019-08-27 0 1.080 1.060 1.160 1.080 1.090 8,000 8,680 1.0850 1.080 1.060 1.160 1.080 1.090 8,000 1.0850 0.93%
2019-08-26 0 1.070 0.960 1.070 1.060 1.080 92,000 99,200 1.0783 1.070 0.960 1.070 1.060 1.080 92,000 1.0783 0.00%
2019-08-23 0 1.070 1.060 1.110 1.060 1.150 273,477 299,054 1.0935 1.070 1.060 1.110 1.060 1.150 273,477 1.0935 -17.69%
2019-08-22 0 1.300 1.060 1.300 - - 0 0 - 1.300 1.060 1.300 - - 0 - -2.26%
2019-08-21 0 1.330 1.060 1.350 - - 0 0 - 1.330 1.060 1.350 - - 0 - 0.00%
2019-08-20 0 1.330 1.060 1.340 - - 0 0 - 1.330 1.060 1.340 - - 0 - 0.00%
2019-08-19 0 1.330 1.120 1.330 1.350 1.350 300,000 405,000 1.3500 1.330 1.120 1.330 1.350 1.350 300,000 1.3500 0.00%
2019-08-16 0 1.330 1.100 1.330 - - 625 650 1.0400 1.330 1.100 1.330 - - 625 1.0400 -1.48%
2019-08-15 0 1.350 1.210 1.380 1.350 1.350 40,000 54,000 1.3500 1.350 1.210 1.380 1.350 1.350 40,000 1.3500 -1.46%
2019-08-14 0 1.370 1.110 1.370 - - 0 0 - 1.370 1.110 1.370 - - 0 - 0.00%
2019-08-13 0 1.370 1.220 1.370 - - 0 0 - 1.370 1.220 1.370 - - 0 - -0.72%
2019-08-12 0 1.380 1.240 1.390 1.190 1.380 84,000 104,480 1.2438 1.380 1.240 1.390 1.190 1.380 84,000 1.2438 -1.43%
2019-08-09 0 1.400 1.110 1.410 - - 0 0 - 1.400 1.110 1.410 - - 0 - 0.00%
2019-08-08 0 1.400 1.080 1.410 - - 5 6 1.2000 1.400 1.080 1.410 - - 5 1.2000 0.00%
2019-08-07 0 1.400 1.100 1.410 1.400 1.400 4,000 5,600 1.4000 1.400 1.100 1.410 1.400 1.400 4,000 1.4000 3.70%
2019-08-06 0 1.350 1.160 1.410 1.060 1.350 228,000 268,880 1.1793 1.350 1.160 1.410 1.060 1.350 228,000 1.1793 5.47%
2019-08-05 0 1.280 1.060 1.290 - - 0 0 - 1.280 1.060 1.290 - - 0 - 0.00%
2019-08-02 0 1.280 1.080 1.290 - - 12,000 15,360 1.2800 1.280 1.080 1.290 - - 12,000 1.2800 -0.78%
2019-08-01 0 1.290 1.060 1.290 - - 0 0 - 1.290 1.060 1.290 - - 0 - 0.00%
2019-07-31 0 1.290 1.200 1.290 - - 0 0 - 1.290 1.200 1.290 - - 0 - 0.00%
2019-07-30 0 1.290 1.070 1.290 - - 0 0 - 1.290 1.070 1.290 - - 0 - 0.00%
2019-07-29 0 1.290 1.060 1.290 1.290 1.290 20,000 25,800 1.2900 1.290 1.060 1.290 1.290 1.290 20,000 1.2900 0.00%
2019-07-26 0 1.290 1.160 1.300 - - 0 0 - 1.290 1.160 1.300 - - 0 - 0.00%
2019-07-25 0 1.290 1.230 1.290 1.210 1.290 8,000 10,000 1.2500 1.290 1.230 1.290 1.210 1.290 8,000 1.2500 -1.53%
2019-07-24 0 1.310 1.210 1.310 1.310 1.310 80,000 104,800 1.3100 1.310 1.210 1.310 1.310 1.310 80,000 1.3100 0.00%
2019-07-23 0 1.310 1.220 1.310 1.220 1.310 16,000 19,880 1.2425 1.310 1.220 1.310 1.220 1.310 16,000 1.2425 0.77%
2019-07-22 0 1.300 1.220 1.300 - - 0 0 - 1.300 1.220 1.300 - - 0 - 0.00%
2019-07-19 0 1.300 1.220 1.310 1.220 1.320 92,000 118,400 1.2870 1.300 1.220 1.310 1.220 1.320 92,000 1.2870 -0.76%
2019-07-18 0 1.310 1.240 1.310 1.260 1.350 88,000 115,000 1.3068 1.310 1.240 1.310 1.260 1.350 88,000 1.3068 -3.68%
2019-07-17 0 1.360 1.260 1.370 1.260 1.410 348,000 473,520 1.3607 1.360 1.260 1.370 1.260 1.410 348,000 1.3607 -3.55%
2019-07-16 0 1.410 1.330 1.410 1.310 1.410 228,000 309,360 1.3568 1.410 1.330 1.410 1.310 1.410 228,000 1.3568 0.71%
2019-07-15 0 1.400 1.260 1.400 1.380 1.400 108,000 149,240 1.3819 1.400 1.260 1.400 1.380 1.400 108,000 1.3819 -0.71%
2019-07-12 0 1.410 1.230 1.410 1.220 1.410 164,000 216,440 1.3198 1.410 1.230 1.410 1.220 1.410 164,000 1.3198 2.17%
2019-07-11 0 1.380 1.260 1.380 1.380 1.380 152,000 209,760 1.3800 1.380 1.260 1.380 1.380 1.380 152,000 1.3800 -0.72%
2019-07-10 0 1.390 1.270 1.390 1.260 1.410 212,000 289,720 1.3666 1.390 1.270 1.390 1.260 1.410 212,000 1.3666 -1.42%
2019-07-09 0 1.410 1.400 1.410 1.290 1.410 152,000 200,320 1.3179 1.410 1.400 1.410 1.290 1.410 152,000 1.3179 7.63%
2019-07-08 0 1.310 1.280 1.310 1.300 1.310 1,280,000 1,664,600 1.3005 1.310 1.280 1.310 1.300 1.310 1,280,000 1.3005 0.00%
2019-07-05 0 1.310 1.210 1.310 1.300 1.320 244,000 318,880 1.3069 1.310 1.210 1.310 1.300 1.320 244,000 1.3069 2.34%
2019-07-04 0 1.280 1.210 1.320 1.210 1.330 160,000 206,520 1.2908 1.280 1.210 1.320 1.210 1.330 160,000 1.2908 -2.29%
2019-07-03 0 1.310 1.230 1.310 1.310 1.330 120,000 158,400 1.3200 1.310 1.230 1.310 1.310 1.330 120,000 1.3200 -2.24%
2019-07-02 0 1.340 1.230 1.340 1.280 1.360 92,000 119,800 1.3022 1.340 1.230 1.340 1.280 1.360 92,000 1.3022 -1.47%
2019-06-28 0 1.360 1.260 1.360 1.370 1.370 12,000 16,440 1.3700 1.360 1.260 1.360 1.370 1.370 12,000 1.3700 -2.86%
2019-06-27 0 1.400 1.410 1.420 1.220 1.410 312,125 401,551 1.2865 1.400 1.410 1.420 1.220 1.410 312,125 1.2865 10.24%
2019-06-26 0 1.270 1.220 1.280 1.270 1.280 188,000 239,240 1.2726 1.270 1.220 1.280 1.270 1.280 188,000 1.2726 0.79%
2019-06-25 0 1.260 1.160 1.260 1.220 1.300 396,000 499,720 1.2619 1.260 1.160 1.260 1.220 1.300 396,000 1.2619 0.00%
2019-06-24 0 1.260 1.070 1.260 1.270 1.390 1,138,500 1,529,365 1.3433 1.260 1.070 1.260 1.270 1.390 1,138,500 1.3433 -5.26%
2019-06-21 0 1.330 1.290 1.330 1.320 1.330 200,000 265,040 1.3252 1.330 1.290 1.330 1.320 1.330 200,000 1.3252 -0.75%
2019-06-20 0 1.340 1.240 1.350 1.290 1.340 240,000 316,640 1.3193 1.340 1.240 1.350 1.290 1.340 240,000 1.3193 -1.47%
2019-06-19 0 1.360 1.270 1.370 1.360 1.370 156,000 212,840 1.3644 1.360 1.270 1.370 1.360 1.370 156,000 1.3644 3.03%
2019-06-18 0 1.320 1.240 1.370 1.290 1.370 184,000 244,960 1.3313 1.320 1.240 1.370 1.290 1.370 184,000 1.3313 -5.04%
2019-06-17 0 1.390 1.240 1.390 1.350 1.390 148,000 201,880 1.3641 1.390 1.240 1.390 1.350 1.390 148,000 1.3641 4.51%
2019-06-14 0 1.330 1.250 1.400 1.280 1.400 296,000 388,880 1.3138 1.330 1.250 1.400 1.280 1.400 296,000 1.3138 1.53%
2019-06-13 0 1.310 1.200 1.310 1.300 1.320 184,000 240,400 1.3065 1.310 1.200 1.310 1.300 1.320 184,000 1.3065 0.00%
2019-06-12 0 1.310 1.200 1.340 1.300 1.340 184,000 243,760 1.3248 1.310 1.200 1.340 1.300 1.340 184,000 1.3248 -1.50%
2019-06-11 0 1.330 1.270 1.330 1.310 1.340 708,000 946,760 1.3372 1.330 1.270 1.330 1.310 1.340 708,000 1.3372 -1.48%
2019-06-10 0 1.350 1.200 1.360 1.350 1.350 60,000 81,000 1.3500 1.350 1.200 1.360 1.350 1.350 60,000 1.3500 -0.74%
2019-06-06 0 1.360 1.060 1.370 1.360 1.360 60,000 81,600 1.3600 1.360 1.060 1.370 1.360 1.360 60,000 1.3600 -0.73%
2019-06-05 0 1.370 1.310 1.370 1.350 1.380 232,000 319,600 1.3776 1.370 1.310 1.370 1.350 1.380 232,000 1.3776 2.24%
2019-06-04 0 1.340 1.300 1.380 1.300 1.370 192,000 255,520 1.3308 1.340 1.300 1.380 1.300 1.370 192,000 1.3308 -4.29%
2019-06-03 0 1.400 1.330 1.400 1.310 1.430 184,000 256,720 1.3952 1.400 1.330 1.400 1.310 1.430 184,000 1.3952 0.72%
2019-05-31 0 1.390 1.290 1.400 1.330 1.400 208,000 285,440 1.3723 1.390 1.290 1.400 1.330 1.400 208,000 1.3723 -1.42%
2019-05-30 0 1.410 1.160 1.420 1.400 1.410 532,000 749,400 1.4086 1.410 1.160 1.420 1.400 1.410 532,000 1.4086 0.71%
2019-05-29 0 1.400 1.250 1.400 1.400 1.410 148,000 207,560 1.4024 1.400 1.250 1.400 1.400 1.410 148,000 1.4024 0.00%
2019-05-28 0 1.400 1.060 1.400 - - 0 0 - 1.400 1.060 1.400 - - 0 - 0.00%
2019-05-27 0 1.400 1.300 1.410 1.400 1.410 808,000 1,131,760 1.4007 1.400 1.300 1.410 1.400 1.410 808,000 1.4007 -0.71%
2019-05-24 0 1.410 1.270 1.420 1.410 1.410 200,000 282,000 1.4100 1.410 1.270 1.420 1.410 1.410 200,000 1.4100 -0.70%
2019-05-23 0 1.420 1.140 1.420 1.380 1.420 108,000 149,720 1.3863 1.420 1.140 1.420 1.380 1.420 108,000 1.3863 1.43%
2019-05-22 0 1.400 1.070 1.400 1.400 1.400 48,000 67,200 1.4000 1.400 1.070 1.400 1.400 1.400 48,000 1.4000 0.72%
2019-05-21 0 1.390 1.290 1.400 1.390 1.400 144,000 200,880 1.3950 1.390 1.290 1.400 1.390 1.400 144,000 1.3950 -1.42%
2019-05-20 0 1.410 1.230 1.410 1.400 1.410 124,000 174,320 1.4058 1.410 1.230 1.410 1.400 1.410 124,000 1.4058 0.71%
2019-05-17 0 1.400 1.320 1.400 1.400 1.400 56,000 78,400 1.4000 1.400 1.320 1.400 1.400 1.400 56,000 1.4000 0.00%
2019-05-16 0 1.400 1.310 1.400 1.400 1.410 104,000 145,800 1.4019 1.400 1.310 1.400 1.400 1.410 104,000 1.4019 0.00%
2019-05-15 0 1.400 1.310 1.420 1.240 1.430 400,000 552,040 1.3801 1.400 1.310 1.420 1.240 1.430 400,000 1.3801 0.00%
2019-05-14 0 1.400 1.100 1.400 1.400 1.400 60,000 84,000 1.4000 1.400 1.100 1.400 1.400 1.400 60,000 1.4000 1.45%
2019-05-10 0 1.380 1.120 1.380 1.300 1.380 284,000 389,040 1.3699 1.380 1.120 1.380 1.300 1.380 284,000 1.3699 0.00%
2019-05-09 0 1.380 1.060 1.390 1.380 1.380 80,000 110,400 1.3800 1.380 1.060 1.390 1.380 1.380 80,000 1.3800 0.00%
2019-05-08 0 1.380 1.330 1.380 1.370 1.450 100,000 140,600 1.4060 1.380 1.330 1.380 1.370 1.450 100,000 1.4060 -2.13%
2019-05-07 0 1.410 1.330 1.410 1.350 1.420 316,000 442,960 1.4018 1.410 1.330 1.410 1.350 1.420 316,000 1.4018 0.00%
2019-05-06 0 1.410 1.330 1.430 1.330 1.430 800,000 1,124,680 1.4059 1.410 1.330 1.430 1.330 1.430 800,000 1.4059 0.00%
2019-05-03 0 1.410 1.300 1.410 1.410 1.410 108,000 152,280 1.4100 1.410 1.300 1.410 1.410 1.410 108,000 1.4100 0.71%
2019-05-02 0 1.400 1.110 1.410 1.400 1.400 260,000 364,000 1.4000 1.400 1.110 1.410 1.400 1.400 260,000 1.4000 0.00%
2019-04-30 0 1.400 1.300 1.410 1.400 1.400 80,000 112,000 1.4000 1.400 1.300 1.410 1.400 1.400 80,000 1.4000 -0.71%
2019-04-29 0 1.410 1.350 1.420 1.360 1.410 88,000 121,400 1.3795 1.410 1.350 1.420 1.360 1.410 88,000 1.3795 -0.70%
2019-04-26 0 1.420 1.350 1.420 1.390 1.420 208,075 292,096 1.4038 1.420 1.350 1.420 1.390 1.420 208,075 1.4038 0.71%
2019-04-25 0 1.410 1.340 1.420 1.410 1.420 104,000 147,360 1.4169 1.410 1.340 1.420 1.410 1.420 104,000 1.4169 -0.70%
2019-04-24 0 1.420 1.390 1.420 1.420 1.430 232,000 331,000 1.4267 1.420 1.390 1.420 1.420 1.430 232,000 1.4267 -1.39%
2019-04-23 0 1.440 1.380 1.440 1.420 1.450 188,000 269,120 1.4315 1.440 1.380 1.440 1.420 1.450 188,000 1.4315 0.70%
2019-04-18 0 1.430 1.390 1.450 1.400 1.450 72,000 101,880 1.4150 1.430 1.390 1.450 1.400 1.450 72,000 1.4150 -0.69%
2019-04-17 0 1.440 1.380 1.440 1.400 1.490 172,750 252,787 1.4633 1.440 1.380 1.440 1.400 1.490 172,750 1.4633 -2.04%
2019-04-16 0 1.470 1.400 1.470 1.460 1.480 2,548,000 3,744,920 1.4697 1.470 1.400 1.470 1.460 1.480 2,548,000 1.4697 0.00%
2019-04-15 0 1.470 1.380 1.470 1.410 1.470 308,000 438,240 1.4229 1.470 1.380 1.470 1.410 1.470 308,000 1.4229 2.08%
2019-04-12 0 1.440 1.400 1.450 1.400 1.440 7,264,000 10,432,080 1.4361 1.440 1.400 1.450 1.400 1.440 7,264,000 1.4361 -1.37%
2019-04-11 0 1.460 1.380 1.460 1.400 1.460 284,150 402,921 1.4180 1.460 1.380 1.460 1.400 1.460 284,150 1.4180 1.39%
2019-04-10 0 1.440 1.350 1.440 1.390 1.470 432,000 610,480 1.4131 1.440 1.350 1.440 1.390 1.470 432,000 1.4131 -1.37%
2019-04-09 0 1.460 1.210 1.460 1.460 1.480 244,020 360,990 1.4793 1.460 1.210 1.460 1.460 1.480 244,020 1.4793 -1.35%
2019-04-08 0 1.480 1.370 1.480 1.480 1.490 276,000 409,880 1.4851 1.480 1.370 1.480 1.480 1.490 276,000 1.4851 0.00%
2019-04-04 0 1.480 1.400 1.480 1.430 1.490 328,000 483,400 1.4738 1.480 1.400 1.480 1.430 1.490 328,000 1.4738 -0.67%
2019-04-03 0 1.490 1.430 1.490 1.420 1.490 256,000 374,720 1.4638 1.490 1.430 1.490 1.420 1.490 256,000 1.4638 0.68%
2019-04-02 0 1.480 1.410 1.480 1.410 1.490 288,000 424,600 1.4743 1.480 1.410 1.480 1.410 1.490 288,000 1.4743 0.00%
2019-04-01 0 1.480 1.430 1.480 1.440 1.540 587,750 880,080 1.4974 1.480 1.430 1.480 1.440 1.540 587,750 1.4974 -2.63%
2019-03-29 0 1.520 1.520 1.540 1.490 1.600 3,268,000 5,151,960 1.5765 1.520 1.520 1.540 1.490 1.600 3,268,000 1.5765 1.33%
2019-03-28 0 1.500 1.400 1.500 1.360 1.500 724,000 1,065,280 1.4714 1.500 1.400 1.500 1.360 1.500 724,000 1.4714 1.35%
2019-03-27 0 1.480 1.480 1.500 1.450 1.480 836,000 1,224,440 1.4646 1.480 1.480 1.500 1.450 1.480 836,000 1.4646 0.68%
2019-03-26 0 1.470 1.420 1.470 1.420 1.470 872,000 1,250,800 1.4344 1.470 1.420 1.470 1.420 1.470 872,000 1.4344 3.52%
2019-03-25 0 1.420 1.410 1.450 1.270 1.580 6,944,000 10,199,640 1.4688 1.420 1.410 1.450 1.270 1.580 6,944,000 1.4688 11.81%
2019-03-22 0 1.270 1.140 1.270 1.270 1.280 164,000 209,280 1.2761 1.270 1.140 1.270 1.270 1.280 164,000 1.2761 -0.78%
2019-03-21 0 1.280 1.140 1.280 - - 0 0 - 1.280 1.140 1.280 - - 0 - 0.00%
2019-03-20 0 1.280 1.180 1.280 1.270 1.290 24,000 30,560 1.2733 1.280 1.180 1.280 1.270 1.290 24,000 1.2733 0.00%
2019-03-19 0 1.280 1.160 1.280 - - 0 0 - 1.280 1.160 1.280 - - 0 - 0.00%
2019-03-18 0 1.280 1.170 1.280 1.230 1.280 84,000 105,720 1.2586 1.280 1.170 1.280 1.230 1.280 84,000 1.2586 -1.54%
2019-03-15 0 1.300 1.200 1.330 1.140 1.340 36,375 45,966 1.2637 1.300 1.200 1.330 1.140 1.340 36,375 1.2637 -0.76%
2019-03-14 0 1.310 1.140 1.310 - - 0 0 - 1.310 1.140 1.310 - - 0 - 0.00%
2019-03-13 0 1.310 1.220 1.310 1.320 1.320 412,000 543,840 1.3200 1.310 1.220 1.310 1.320 1.320 412,000 1.3200 3.97%
2019-03-12 0 1.260 1.200 1.260 1.200 1.260 36,000 44,160 1.2267 1.260 1.200 1.260 1.200 1.260 36,000 1.2267 3.28%
2019-03-11 0 1.220 1.170 1.220 1.200 1.260 156,000 189,240 1.2131 1.220 1.170 1.220 1.200 1.260 156,000 1.2131 5.17%
2019-03-08 0 1.160 1.150 1.170 1.160 1.250 168,000 198,720 1.1829 1.160 1.150 1.170 1.160 1.250 168,000 1.1829 -14.07%
2019-03-07 0 1.350 1.170 1.350 - - 0 0 - 1.350 1.170 1.350 - - 0 - 0.00%
2019-03-06 0 1.350 1.200 1.350 1.340 1.350 2,008,000 2,690,800 1.3400 1.350 1.200 1.350 1.340 1.350 2,008,000 1.3400 2.27%
2019-03-05 0 1.320 1.150 1.320 1.320 1.320 96,000 126,720 1.3200 1.320 1.150 1.320 1.320 1.320 96,000 1.3200 0.00%
2019-03-04 0 1.320 1.200 1.320 1.330 1.330 396,095 522,874 1.3201 1.320 1.200 1.320 1.330 1.330 396,095 1.3201 -0.75%
2019-03-01 0 1.330 1.210 1.350 1.140 1.330 52,000 67,440 1.2969 1.330 1.210 1.350 1.140 1.330 52,000 1.2969 1.53%
2019-02-28 0 1.310 1.130 1.310 - - 0 0 - 1.310 1.130 1.310 - - 0 - 0.00%
2019-02-27 0 1.310 1.200 1.310 1.320 1.320 80,000 105,600 1.3200 1.310 1.200 1.310 1.320 1.320 80,000 1.3200 -0.76%
2019-02-26 0 1.320 1.140 1.320 - - 0 0 - 1.320 1.140 1.320 - - 0 - 0.00%
2019-02-25 0 1.320 1.140 1.320 1.320 1.320 60,000 79,200 1.3200 1.320 1.140 1.320 1.320 1.320 60,000 1.3200 0.00%
2019-02-22 0 1.320 1.200 1.320 1.320 1.320 100,000 132,000 1.3200 1.320 1.200 1.320 1.320 1.320 100,000 1.3200 1.54%
2019-02-21 0 1.300 1.140 1.300 - - 0 0 - 1.300 1.140 1.300 - - 0 - -0.76%
2019-02-20 0 1.310 1.140 1.340 - - 0 0 - 1.310 1.140 1.340 - - 0 - 0.00%
2019-02-19 0 1.310 1.140 1.340 - - 375 427 1.1387 1.310 1.140 1.340 - - 375 1.1387 0.00%
2019-02-18 0 1.310 1.140 1.340 - - 35 38 1.0857 1.310 1.140 1.340 - - 35 1.0857 0.00%
2019-02-15 0 1.310 1.140 1.320 - - 0 0 - 1.310 1.140 1.320 - - 0 - 0.00%
2019-02-14 0 1.310 1.200 1.330 - - 0 0 - 1.310 1.200 1.330 - - 0 - 0.00%
2019-02-13 0 1.310 1.200 1.310 - - 0 0 - 1.310 1.200 1.310 - - 0 - -0.76%
2019-02-12 0 1.320 1.200 1.330 - - 0 0 - 1.320 1.200 1.330 - - 0 - 0.00%
2019-02-11 0 1.320 1.200 1.340 - - 0 0 - 1.320 1.200 1.340 - - 0 - 0.00%
2019-02-08 0 1.320 1.200 1.330 - - 0 0 - 1.320 1.200 1.330 - - 0 - 0.00%
2019-02-04 0 1.320 1.150 1.330 - - 0 0 - 1.320 1.150 1.330 - - 0 - 0.00%
2019-02-01 0 1.320 1.160 1.320 - - 0 0 - 1.320 1.160 1.320 - - 0 - 0.00%
2019-01-31 0 1.320 1.200 1.320 1.320 1.320 32,000 42,240 1.3200 1.320 1.200 1.320 1.320 1.320 32,000 1.3200 0.00%
2019-01-30 0 1.320 1.150 1.320 1.300 1.360 8,000 10,640 1.3300 1.320 1.150 1.320 1.300 1.360 8,000 1.3300 -1.49%
2019-01-29 0 1.340 1.210 1.340 - - 595 699 1.1748 1.340 1.210 1.340 - - 595 1.1748 -3.60%
2019-01-28 0 1.390 1.200 1.390 1.390 1.390 4,000 5,560 1.3900 1.390 1.200 1.390 1.390 1.390 4,000 1.3900 0.00%
2019-01-25 0 1.390 1.210 1.390 1.390 1.420 60,000 84,080 1.4013 1.390 1.210 1.390 1.390 1.420 60,000 1.4013 0.00%
2019-01-24 0 1.390 1.300 1.400 1.140 1.410 144,020 174,905 1.2144 1.390 1.300 1.400 1.140 1.410 144,020 1.2144 -2.11%
2019-01-23 0 1.420 1.130 1.460 - - 0 0 - 1.420 1.130 1.460 - - 0 - 0.00%
2019-01-22 0 1.420 1.140 1.460 - - 0 0 - 1.420 1.140 1.460 - - 0 - 0.00%
2019-01-21 0 1.420 1.140 1.420 1.420 1.460 456,000 654,760 1.4359 1.420 1.140 1.420 1.420 1.460 456,000 1.4359 0.00%
2019-01-18 0 1.420 1.140 1.460 - - 0 0 - 1.420 1.140 1.460 - - 0 - 0.00%
2019-01-17 0 1.420 1.140 1.460 - - 0 0 - 1.420 1.140 1.460 - - 0 - 0.00%
2019-01-16 0 1.420 1.160 1.420 1.420 1.430 308,260 439,712 1.4264 1.420 1.160 1.420 1.420 1.430 308,260 1.4264 0.00%
2019-01-15 0 1.420 1.140 1.420 - - 175 196 1.1200 1.420 1.140 1.420 - - 175 1.1200 -2.07%
2019-01-14 0 1.450 1.130 1.450 1.450 1.450 100,035 145,039 1.4499 1.450 1.130 1.450 1.450 1.450 100,035 1.4499 0.00%
2019-01-11 0 1.450 1.280 1.450 1.450 1.450 108,225 156,890 1.4497 1.450 1.280 1.450 1.450 1.450 108,225 1.4497 0.00%
2019-01-10 0 1.450 1.150 1.450 - - 250 275 1.1000 1.450 1.150 1.450 - - 250 1.1000 0.00%
2019-01-09 0 1.450 1.140 1.450 - - 0 0 - 1.450 1.140 1.450 - - 0 - 0.00%
2019-01-08 0 1.450 1.170 1.450 1.450 1.470 300,500 436,290 1.4519 1.450 1.170 1.450 1.450 1.470 300,500 1.4519 0.00%
2019-01-07 0 1.450 1.160 1.450 - - 0 0 - 1.450 1.160 1.450 - - 0 - -0.68%
2019-01-04 0 1.460 1.250 1.460 1.460 1.480 1,120,000 1,638,480 1.4629 1.460 1.250 1.460 1.460 1.480 1,120,000 1.4629 -1.35%
2019-01-03 0 1.480 1.140 1.480 1.480 1.480 8,000 11,840 1.4800 1.480 1.140 1.480 1.480 1.480 8,000 1.4800 0.00%
2019-01-02 0 1.480 1.350 1.480 1.470 1.490 948,000 1,407,160 1.4843 1.480 1.350 1.480 1.470 1.490 948,000 1.4843 -5.73%
2018-12-31 0 1.570 1.460 1.580 1.390 1.570 1,592,000 2,235,920 1.4045 1.570 1.460 1.580 1.390 1.570 1,592,000 1.4045 12.95%
2018-12-28 0 1.390 1.140 1.390 1.390 1.390 408,330 567,483 1.3898 1.390 1.140 1.390 1.390 1.390 408,330 1.3898 0.00%
2018-12-27 0 1.390 1.140 1.400 1.380 1.400 236,000 328,000 1.3898 1.390 1.140 1.400 1.380 1.400 236,000 1.3898 -0.71%
2018-12-24 0 1.400 1.130 1.400 - - 0 0 - 1.400 1.130 1.400 - - 0 - 0.00%
2018-12-21 0 1.400 1.170 1.400 1.390 1.400 208,000 289,200 1.3904 1.400 1.170 1.400 1.390 1.400 208,000 1.3904 0.00%
2018-12-20 0 1.400 1.140 1.400 - - 0 0 - 1.400 1.140 1.400 - - 0 - 0.00%
2018-12-19 0 1.400 1.140 1.400 - - 2,255 2,931 1.2998 1.400 1.140 1.400 - - 2,255 1.2998 0.00%
2018-12-18 0 1.400 1.150 1.400 1.400 1.400 8,000 11,200 1.4000 1.400 1.150 1.400 1.400 1.400 8,000 1.4000 0.00%
2018-12-17 0 1.400 1.140 1.400 - - 0 0 - 1.400 1.140 1.400 - - 0 - 0.00%
2018-12-14 0 1.400 1.290 1.400 1.390 1.400 148,000 205,840 1.3908 1.400 1.290 1.400 1.390 1.400 148,000 1.3908 0.00%
2018-12-13 0 1.400 1.310 1.400 1.400 1.400 12,000 16,800 1.4000 1.400 1.310 1.400 1.400 1.400 12,000 1.4000 1.45%
2018-12-12 0 1.380 1.290 1.400 1.380 1.380 12,000 16,560 1.3800 1.380 1.290 1.400 1.380 1.380 12,000 1.3800 0.00%
2018-12-11 0 1.380 1.280 1.380 1.380 1.420 1,112,110 1,561,017 1.4037 1.380 1.280 1.380 1.380 1.420 1,112,110 1.4037 -2.82%
2018-12-10 0 1.420 1.360 1.420 1.420 1.440 528,000 759,760 1.4389 1.420 1.360 1.420 1.420 1.440 528,000 1.4389 -1.39%
2018-12-07 0 1.440 1.370 1.450 1.440 1.440 500,000 720,000 1.4400 1.440 1.370 1.450 1.440 1.440 500,000 1.4400 -0.69%
2018-12-06 0 1.450 1.380 1.450 1.450 1.460 552,110 803,068 1.4545 1.450 1.380 1.450 1.450 1.460 552,110 1.4545 -0.68%
2018-12-05 0 1.460 1.350 1.460 1.450 1.470 520,000 763,320 1.4679 1.460 1.350 1.460 1.450 1.470 520,000 1.4679 -0.68%
2018-12-04 0 1.470 1.320 1.490 1.330 1.470 16,000 22,480 1.4050 1.470 1.320 1.490 1.330 1.470 16,000 1.4050 -1.34%
2018-12-03 0 1.490 1.400 1.490 1.420 1.490 361,125 515,935 1.4287 1.490 1.400 1.490 1.420 1.490 361,125 1.4287 1.36%
2018-11-30 0 1.470 1.390 1.470 1.480 1.480 204,000 301,920 1.4800 1.470 1.390 1.470 1.480 1.480 204,000 1.4800 -0.68%
2018-11-29 0 1.480 1.400 1.480 - - 0 0 - 1.480 1.400 1.480 - - 0 - -0.67%
2018-11-28 0 1.490 1.410 1.490 1.490 1.500 200,000 298,040 1.4902 1.490 1.410 1.490 1.490 1.500 200,000 1.4902 0.00%
2018-11-27 0 1.490 1.420 1.490 1.450 1.500 192,000 284,840 1.4835 1.490 1.420 1.490 1.450 1.500 192,000 1.4835 -0.67%
2018-11-26 0 1.500 1.400 1.500 1.400 1.500 333,025 494,974 1.4863 1.500 1.400 1.500 1.400 1.500 333,025 1.4863 0.00%
2018-11-23 0 1.500 1.420 1.500 1.490 1.500 16,000 23,960 1.4975 1.500 1.420 1.500 1.490 1.500 16,000 1.4975 0.67%
2018-11-22 0 1.490 1.430 1.490 1.500 1.500 24,000 36,000 1.5000 1.490 1.430 1.490 1.500 1.500 24,000 1.5000 -0.67%
2018-11-21 0 1.500 1.400 1.500 - - 0 0 - 1.500 1.400 1.500 - - 0 - 0.00%
2018-11-20 0 1.500 1.420 1.500 1.430 1.500 56,760 84,056 1.4809 1.500 1.420 1.500 1.430 1.500 56,760 1.4809 0.00%
2018-11-19 0 1.500 1.410 1.500 - - 0 0 - 1.500 1.410 1.500 - - 0 - 0.00%
2018-11-16 0 1.500 1.430 1.500 - - 0 0 - 1.500 1.430 1.500 - - 0 - 0.00%
2018-11-15 0 1.500 1.450 1.500 1.520 1.520 4,000 6,080 1.5200 1.500 1.450 1.500 1.520 1.520 4,000 1.5200 0.00%
2018-11-14 0 1.500 1.460 1.500 1.520 1.550 104,000 158,200 1.5212 1.500 1.460 1.500 1.520 1.550 104,000 1.5212 -1.32%
2018-11-13 0 1.520 1.450 1.520 1.500 1.530 279,935 425,028 1.5183 1.520 1.450 1.520 1.500 1.530 279,935 1.5183 -0.65%
2018-11-12 0 1.530 1.480 1.530 1.500 1.550 80,000 122,400 1.5300 1.530 1.480 1.530 1.500 1.550 80,000 1.5300 -1.29%
2018-11-09 0 1.550 1.480 1.550 1.430 1.550 808,000 1,203,880 1.4900 1.550 1.480 1.550 1.430 1.550 808,000 1.4900 4.03%
2018-11-08 0 1.490 1.140 1.500 1.390 1.490 420,000 609,000 1.4500 1.490 1.140 1.500 1.390 1.490 420,000 1.4500 3.47%
2018-11-07 0 1.440 1.380 1.450 1.390 1.470 252,375 356,670 1.4133 1.440 1.380 1.450 1.390 1.470 252,375 1.4133 -0.69%
2018-11-06 0 1.450 1.410 1.460 1.430 1.450 32,000 46,000 1.4375 1.450 1.410 1.460 1.430 1.450 32,000 1.4375 0.69%
2018-11-05 0 1.440 1.390 1.500 1.390 1.500 436,335 636,585 1.4589 1.440 1.390 1.500 1.390 1.500 436,335 1.4589 -2.04%
2018-11-02 0 1.470 1.430 1.470 1.380 1.470 228,000 319,560 1.4016 1.470 1.430 1.470 1.380 1.470 228,000 1.4016 0.00%
2018-11-01 0 1.470 1.400 1.470 1.470 1.470 4,000 5,880 1.4700 1.470 1.400 1.470 1.470 1.470 4,000 1.4700 -2.00%
2018-10-31 0 1.500 1.410 1.500 1.380 1.500 560,000 811,320 1.4488 1.500 1.410 1.500 1.380 1.500 560,000 1.4488 4.90%
2018-10-30 0 1.430 1.270 1.430 - - 0 0 - 1.430 1.270 1.430 - - 0 - -1.38%
2018-10-29 0 1.450 1.310 1.470 1.400 1.450 88,000 125,000 1.4205 1.450 1.310 1.470 1.400 1.450 88,000 1.4205 3.57%
2018-10-26 0 1.400 1.300 1.400 1.310 1.410 116,000 158,200 1.3638 1.400 1.300 1.400 1.310 1.410 116,000 1.3638 -3.45%
2018-10-25 0 1.450 1.300 1.450 1.360 1.450 120,000 167,320 1.3943 1.450 1.300 1.450 1.360 1.450 120,000 1.3943 2.11%
2018-10-24 0 1.420 1.280 1.420 1.310 1.500 593,875 828,045 1.3943 1.420 1.280 1.420 1.310 1.500 593,875 1.3943 5.19%
2018-10-23 0 1.350 1.260 1.350 1.240 1.350 148,000 193,320 1.3062 1.350 1.260 1.350 1.240 1.350 148,000 1.3062 -3.57%
2018-10-22 0 1.400 1.290 1.400 1.180 1.550 772,000 1,054,160 1.3655 1.400 1.290 1.400 1.180 1.550 772,000 1.3655 15.70%
2018-10-19 0 1.210 1.150 1.210 1.210 1.210 96,000 116,160 1.2100 1.210 1.150 1.210 1.210 1.210 96,000 1.2100 0.00%
2018-10-18 0 1.210 1.150 1.210 1.200 1.230 252,000 306,200 1.2151 1.210 1.150 1.210 1.200 1.230 252,000 1.2151 1.68%
2018-10-16 0 1.190 1.160 1.190 1.190 1.190 80,000 95,200 1.1900 1.190 1.160 1.190 1.190 1.190 80,000 1.1900 0.00%
2018-10-15 0 1.190 1.140 1.200 1.140 1.190 152,000 177,720 1.1692 1.190 1.140 1.200 1.140 1.190 152,000 1.1692 0.00%
2018-10-12 0 1.190 1.150 1.190 1.150 1.190 276,000 324,280 1.1749 1.190 1.150 1.190 1.150 1.190 276,000 1.1749 3.48%
2018-10-11 0 1.150 1.090 1.150 1.120 1.230 156,000 187,200 1.2000 1.150 1.090 1.150 1.120 1.230 156,000 1.2000 -8.00%
2018-10-10 0 1.250 1.120 1.250 1.090 1.250 248,900 294,110 1.1816 1.250 1.120 1.250 1.090 1.250 248,900 1.1816 5.93%
2018-10-09 0 1.180 1.180 1.190 1.150 1.200 224,000 260,280 1.1620 1.180 1.180 1.190 1.150 1.200 224,000 1.1620 -1.67%
2018-10-08 0 1.200 1.150 1.210 1.140 1.290 301,500 359,165 1.1913 1.200 1.150 1.210 1.140 1.290 301,500 1.1913 -5.51%
2018-10-05 0 1.270 1.240 1.330 1.250 1.310 424,000 549,440 1.2958 1.270 1.240 1.330 1.250 1.310 424,000 1.2958 -1.55%
2018-10-04 0 1.290 1.250 1.300 1.270 1.320 344,000 446,360 1.2976 1.290 1.250 1.300 1.270 1.320 344,000 1.2976 -1.53%
2018-10-03 0 1.310 1.230 1.310 1.300 1.370 1,048,000 1,369,280 1.3066 1.310 1.230 1.310 1.300 1.370 1,048,000 1.3066 0.77%
2018-10-02 0 1.300 1.270 1.320 1.280 1.420 2,376,000 3,153,480 1.3272 1.300 1.270 1.320 1.280 1.420 2,376,000 1.3272 -7.80%
2018-09-28 0 1.410 1.320 1.410 1.300 1.440 508,000 713,400 1.4043 1.410 1.320 1.410 1.300 1.440 508,000 1.4043 -1.40%
2018-09-27 0 1.430 1.310 1.450 1.350 1.450 636,000 886,880 1.3945 1.430 1.310 1.450 1.350 1.450 636,000 1.3945 2.14%
2018-09-26 0 1.400 1.310 1.400 1.290 1.400 456,000 608,280 1.3339 1.400 1.310 1.400 1.290 1.400 456,000 1.3339 2.19%
2018-09-24 0 1.370 1.270 1.380 1.300 1.400 360,000 481,440 1.3373 1.370 1.270 1.380 1.300 1.400 360,000 1.3373 2.24%
2018-09-21 0 1.340 1.310 1.340 1.230 1.340 560,000 706,920 1.2624 1.340 1.310 1.340 1.230 1.340 560,000 1.2624 3.08%
2018-09-20 0 1.300 1.260 1.320 1.150 1.300 428,000 518,840 1.2122 1.300 1.260 1.320 1.150 1.300 428,000 1.2122 10.17%
2018-09-19 0 1.180 1.160 1.180 1.170 1.210 448,000 536,480 1.1975 1.180 1.160 1.180 1.170 1.210 448,000 1.1975 -2.48%
2018-09-18 0 1.210 1.180 1.210 1.190 1.210 428,000 515,360 1.2041 1.210 1.180 1.210 1.190 1.210 428,000 1.2041 0.83%
2018-09-17 0 1.200 1.170 1.210 1.190 1.220 456,000 549,720 1.2055 1.200 1.170 1.210 1.190 1.220 456,000 1.2055 -0.83%
2018-09-14 0 1.210 1.190 1.400 1.190 1.210 420,000 504,000 1.2000 1.210 1.190 1.400 1.190 1.210 420,000 1.2000 0.83%
2018-09-13 0 1.200 1.190 1.210 1.190 1.200 424,000 508,560 1.1994 1.200 1.190 1.210 1.190 1.200 424,000 1.1994 0.84%
2018-09-12 0 1.190 1.170 1.200 1.180 1.220 480,000 574,160 1.1962 1.190 1.170 1.200 1.180 1.220 480,000 1.1962 -0.83%
2018-09-11 0 1.200 1.190 1.230 1.180 1.220 492,000 587,920 1.1950 1.200 1.190 1.230 1.180 1.220 492,000 1.1950 0.00%
2018-09-10 0 1.200 1.180 1.220 1.190 1.220 460,000 553,520 1.2033 1.200 1.180 1.220 1.190 1.220 460,000 1.2033 0.00%
2018-09-07 0 1.200 1.200 1.220 1.170 1.240 436,000 530,560 1.2169 1.200 1.200 1.220 1.170 1.240 436,000 1.2169 0.00%
2018-09-06 0 1.200 1.180 1.220 1.190 1.250 471,810 576,977 1.2229 1.200 1.180 1.220 1.190 1.250 471,810 1.2229 0.00%
2018-09-05 0 1.200 1.200 1.220 1.190 1.210 440,000 528,000 1.2000 1.200 1.200 1.220 1.190 1.210 440,000 1.2000 0.00%
2018-09-04 0 1.200 1.180 1.210 1.180 1.200 452,000 539,240 1.1930 1.200 1.180 1.210 1.180 1.200 452,000 1.1930 1.69%
2018-09-03 0 1.180 1.160 1.190 1.170 1.200 424,000 504,200 1.1892 1.180 1.160 1.190 1.170 1.200 424,000 1.1892 -1.67%
2018-08-31 0 1.200 1.180 1.210 1.180 1.210 432,000 518,160 1.1994 1.200 1.180 1.210 1.180 1.210 432,000 1.1994 -2.44%
2018-08-30 0 1.230 1.200 1.230 1.190 1.230 492,000 595,720 1.2108 1.230 1.200 1.230 1.190 1.230 492,000 1.2108 1.65%
2018-08-29 0 1.210 1.200 1.220 1.210 1.250 856,000 1,052,760 1.2299 1.210 1.200 1.220 1.210 1.250 856,000 1.2299 -0.82%
2018-08-28 0 1.220 1.190 1.220 1.220 1.220 12,000 14,640 1.2200 1.220 1.190 1.220 1.220 1.220 12,000 1.2200 0.00%
2018-08-27 0 1.220 1.170 1.230 1.150 1.280 116,000 140,600 1.2121 1.220 1.170 1.230 1.150 1.280 116,000 1.2121 -7.58%
2018-08-24 0 1.320 1.190 1.290 1.200 1.220 104,000 125,200 1.2038 1.320 1.190 1.290 1.200 1.220 104,000 1.2038 -4.35%
2018-08-23 0 1.380 1.210 1.380 - - 0 0 - 1.380 1.210 1.380 - - 0 - -2.82%
2018-08-22 0 1.420 1.210 1.420 1.190 1.420 188,000 240,080 1.2770 1.420 1.210 1.420 1.190 1.420 188,000 1.2770 17.36%
2018-08-21 0 1.210 1.170 1.210 1.140 1.230 45,500 52,230 1.1479 1.210 1.170 1.210 1.140 1.230 45,500 1.1479 -3.97%
2018-08-20 0 1.260 1.160 1.290 - - 0 0 - 1.260 1.160 1.290 - - 0 - 0.00%
2018-08-17 0 1.260 1.260 1.290 - - 0 0 - 1.260 1.260 1.290 - - 0 - 2.44%
2018-08-16 0 1.230 1.230 1.250 1.190 1.190 4,000 4,760 1.1900 1.230 1.230 1.250 1.190 1.190 4,000 1.1900 2.50%
2018-08-15 0 1.200 1.110 1.220 1.150 1.200 48,000 55,440 1.1550 1.200 1.110 1.220 1.150 1.200 48,000 1.1550 0.00%
2018-08-14 0 1.200 1.170 1.200 - - 0 0 - 1.200 1.170 1.200 - - 0 - -0.83%
2018-08-13 0 1.210 1.210 1.220 1.160 1.200 16,000 18,760 1.1725 1.210 1.210 1.220 1.160 1.200 16,000 1.1725 -2.42%
2018-08-10 0 1.240 1.170 1.240 - - 0 0 - 1.240 1.170 1.240 - - 0 - -0.80%
2018-08-09 0 1.250 1.260 1.670 1.170 1.200 28,500 34,045 1.1946 1.250 1.260 1.670 1.170 1.200 28,500 1.1946 3.31%
2018-08-08 0 1.210 1.140 1.220 1.150 1.210 64,000 74,320 1.1613 1.210 1.140 1.220 1.150 1.210 64,000 1.1613 -1.63%
2018-08-07 0 1.230 1.140 1.230 - - 0 0 - 1.230 1.140 1.230 - - 0 - 0.00%
2018-08-06 0 1.230 1.120 1.280 1.150 1.230 52,000 60,200 1.1577 1.230 1.120 1.280 1.150 1.230 52,000 1.1577 0.00%
2018-08-03 0 1.230 1.230 1.240 1.180 1.190 44,000 51,960 1.1809 1.230 1.230 1.240 1.180 1.190 44,000 1.1809 -1.60%
2018-08-02 0 1.250 1.160 1.250 1.190 1.250 28,000 33,800 1.2071 1.250 1.160 1.250 1.190 1.250 28,000 1.2071 4.17%
2018-08-01 0 1.200 1.160 1.250 1.200 1.200 68,142 81,759 1.1998 1.200 1.160 1.250 1.200 1.200 68,142 1.1998 0.00%
2018-07-31 0 1.200 1.130 1.200 1.120 1.200 64,000 73,120 1.1425 1.200 1.130 1.200 1.120 1.200 64,000 1.1425 -1.64%
2018-07-30 0 1.220 1.170 1.220 - - 0 0 - 1.220 1.170 1.220 - - 0 - -2.40%
2018-07-27 0 1.250 1.180 1.250 - - 0 0 - 1.250 1.180 1.250 - - 0 - 0.00%
2018-07-26 0 1.250 1.120 1.250 1.180 1.250 44,000 52,200 1.1864 1.250 1.120 1.250 1.180 1.250 44,000 1.1864 0.00%
2018-07-25 0 1.250 1.130 1.250 - - 0 0 - 1.250 1.130 1.250 - - 0 - 0.00%
2018-07-24 0 1.250 1.130 1.250 1.220 1.250 52,000 63,720 1.2254 1.250 1.130 1.250 1.220 1.250 52,000 1.2254 0.00%
2018-07-23 0 1.250 1.130 1.250 - - 310 341 1.1000 1.250 1.130 1.250 - - 310 1.1000 -1.57%
2018-07-20 0 1.270 1.130 1.270 - - 0 0 - 1.270 1.130 1.270 - - 0 - 0.00%
2018-07-19 0 1.270 1.140 1.270 1.200 1.270 28,000 33,880 1.2100 1.270 1.140 1.270 1.200 1.270 28,000 1.2100 0.00%
2018-07-18 0 1.270 1.200 1.280 1.110 1.270 38,000 44,200 1.1632 1.270 1.200 1.280 1.110 1.270 38,000 1.1632 0.00%
2018-07-17 0 1.270 1.110 1.280 - - 0 0 - 1.270 1.110 1.280 - - 0 - 0.00%
2018-07-16 0 1.270 1.270 1.280 1.250 1.250 7,000 8,240 1.1771 1.270 1.270 1.280 1.250 1.250 7,000 1.1771 0.00%
2018-07-13 0 1.270 1.160 1.270 1.250 1.280 188,000 239,920 1.2762 1.270 1.160 1.270 1.250 1.280 188,000 1.2762 -0.78%
2018-07-12 0 1.280 1.210 1.280 - - 0 0 - 1.280 1.210 1.280 - - 0 - 0.00%
2018-07-11 0 1.280 1.280 1.330 1.210 1.220 60,000 72,840 1.2140 1.280 1.280 1.330 1.210 1.220 60,000 1.2140 4.07%
2018-07-10 0 1.230 1.110 1.380 - - 0 0 - 1.230 1.110 1.380 - - 0 - 0.00%
2018-07-09 0 1.230 1.110 1.290 1.230 1.230 40,000 49,200 1.2300 1.230 1.110 1.290 1.230 1.230 40,000 1.2300 0.00%
2018-07-06 0 1.230 1.140 1.230 - - 0 0 - 1.230 1.140 1.230 - - 0 - -0.81%
2018-07-05 0 1.240 1.110 1.320 - - 0 0 - 1.240 1.110 1.320 - - 0 - 0.00%
2018-07-04 0 1.240 1.130 1.320 - - 0 0 - 1.240 1.130 1.320 - - 0 - 0.00%
2018-07-03 0 1.240 1.130 1.320 - - 0 0 - 1.240 1.130 1.320 - - 0 - 0.00%
2018-06-29 0 1.240 1.160 1.300 1.110 1.240 8,000 9,400 1.1750 1.240 1.160 1.300 1.110 1.240 8,000 1.1750 0.00%
2018-06-28 0 1.240 1.200 1.320 1.190 1.240 44,000 53,360 1.2127 1.240 1.200 1.320 1.190 1.240 44,000 1.2127 0.00%
2018-06-27 0 1.240 1.190 1.240 1.250 1.250 12,000 15,000 1.2500 1.240 1.190 1.240 1.250 1.250 12,000 1.2500 0.00%
2018-06-26 0 1.240 1.190 1.270 1.230 1.240 204,000 252,720 1.2388 1.240 1.190 1.270 1.230 1.240 204,000 1.2388 0.00%
2018-06-25 0 1.240 1.150 1.250 1.200 1.250 244,295 294,954 1.2074 1.240 1.150 1.250 1.200 1.250 244,295 1.2074 -7.46%
2018-06-22 0 1.340 1.220 1.340 - - 0 0 - 1.340 1.220 1.340 - - 0 - 0.00%
2018-06-21 0 1.340 1.240 1.340 - - 0 0 - 1.340 1.240 1.340 - - 0 - 0.00%
2018-06-20 0 1.340 1.270 1.410 1.340 1.340 12,010 16,092 1.3399 1.340 1.270 1.410 1.340 1.340 12,010 1.3399 0.00%
2018-06-19 0 1.340 1.230 1.410 1.340 1.340 4,000 5,360 1.3400 1.340 1.230 1.410 1.340 1.340 4,000 1.3400 0.00%
2018-06-15 0 1.340 1.250 1.400 1.280 1.340 40,190 51,919 1.2918 1.340 1.250 1.400 1.280 1.340 40,190 1.2918 0.00%
2018-06-14 0 1.340 1.260 1.380 - - 10 12 1.2000 1.340 1.260 1.380 - - 10 1.2000 0.00%
2018-06-13 0 1.340 1.250 1.340 - - 535 674 1.2598 1.340 1.250 1.340 - - 535 1.2598 -0.74%
2018-06-12 0 1.350 1.260 1.380 1.280 1.400 152,000 198,440 1.3055 1.350 1.260 1.380 1.280 1.400 152,000 1.3055 -2.88%
2018-06-11 0 1.390 1.330 1.390 1.390 1.390 32,000 44,480 1.3900 1.390 1.330 1.390 1.390 1.390 32,000 1.3900 0.00%
2018-06-08 0 1.390 1.370 1.390 1.340 1.450 132,125 189,203 1.4320 1.390 1.370 1.390 1.340 1.450 132,125 1.4320 0.72%
2018-06-07 0 1.380 1.240 1.380 - - 0 0 - 1.380 1.240 1.380 - - 0 - 0.00%
2018-06-06 0 1.380 1.240 1.410 - - 0 0 - 1.380 1.240 1.410 - - 0 - 0.00%
2018-06-05 0 1.380 1.220 1.390 1.380 1.380 4,000 5,520 1.3800 1.380 1.220 1.390 1.380 1.380 4,000 1.3800 2.22%
2018-06-04 0 1.350 1.210 1.400 - - 0 0 - 1.350 1.210 1.400 - - 0 - 0.00%
2018-06-01 0 1.350 1.220 1.450 - - 0 0 - 1.350 1.220 1.450 - - 0 - 0.00%
2018-05-31 0 1.350 1.210 1.380 1.210 1.350 128,000 161,080 1.2584 1.350 1.210 1.380 1.210 1.350 128,000 1.2584 8.87%
2018-05-30 0 1.240 1.190 1.270 - - 0 0 - 1.240 1.190 1.270 - - 0 - 0.00%
2018-05-29 0 1.240 1.200 1.270 1.200 1.240 62,000 75,060 1.2106 1.240 1.200 1.270 1.200 1.240 62,000 1.2106 0.00%
2018-05-28 0 1.240 1.120 1.260 1.240 1.260 24,000 29,840 1.2433 1.240 1.120 1.260 1.240 1.260 24,000 1.2433 -2.36%
2018-05-25 0 1.270 1.260 1.290 1.260 1.350 376,000 485,400 1.2910 1.270 1.260 1.290 1.260 1.350 376,000 1.2910 -9.29%
2018-05-24 0 1.400 1.330 1.400 1.300 1.400 44,000 59,520 1.3527 1.400 1.330 1.400 1.300 1.400 44,000 1.3527 1.45%
2018-05-23 0 1.380 1.380 1.390 1.320 1.390 120,010 159,852 1.3320 1.380 1.380 1.390 1.320 1.390 120,010 1.3320 0.73%
2018-05-21 0 1.370 1.370 1.380 1.350 1.380 32,000 43,800 1.3688 1.370 1.370 1.380 1.350 1.380 32,000 1.3688 -1.44%
2018-05-18 0 1.390 1.310 1.400 1.310 1.390 32,000 42,600 1.3313 1.390 1.310 1.400 1.310 1.390 32,000 1.3313 0.72%
2018-05-17 0 1.380 1.300 1.400 1.380 1.380 20,000 27,600 1.3800 1.380 1.300 1.400 1.380 1.380 20,000 1.3800 0.00%
2018-05-16 0 1.380 1.330 1.400 1.380 1.380 8,000 11,040 1.3800 1.380 1.330 1.400 1.380 1.380 8,000 1.3800 0.00%
2018-05-15 0 1.380 1.270 1.400 1.380 1.380 16,000 22,080 1.3800 1.380 1.270 1.400 1.380 1.380 16,000 1.3800 -2.82%
2018-05-14 0 1.420 1.310 1.420 1.420 1.420 16,000 22,720 1.4200 1.420 1.310 1.420 1.420 1.420 16,000 1.4200 0.00%
2018-05-11 0 1.420 1.400 1.420 1.420 1.420 4,000 5,680 1.4200 1.420 1.400 1.420 1.420 1.420 4,000 1.4200 5.19%
2018-05-10 0 1.350 1.300 1.350 - - 2,500 3,175 1.2700 1.350 1.300 1.350 - - 2,500 1.2700 -3.57%
2018-05-09 0 1.400 1.400 1.420 1.250 1.420 40,000 54,800 1.3700 1.400 1.400 1.420 1.250 1.420 40,000 1.3700 1.45%
2018-05-08 0 1.380 1.300 1.380 1.420 1.430 20,010 28,492 1.4239 1.380 1.300 1.380 1.420 1.430 20,010 1.4239 -1.43%
2018-05-07 0 1.400 1.290 1.400 - - 625 787 1.2592 1.400 1.290 1.400 - - 625 1.2592 0.00%
2018-05-04 0 1.400 1.310 1.400 - - 0 0 - 1.400 1.310 1.400 - - 0 - 0.00%
2018-05-03 0 1.400 1.340 1.400 1.400 1.400 8,000 11,200 1.4000 1.400 1.340 1.400 1.400 1.400 8,000 1.4000 -0.71%
2018-05-02 0 1.410 1.320 1.410 1.400 1.430 96,000 135,240 1.4088 1.410 1.320 1.410 1.400 1.430 96,000 1.4088 3.68%
2018-04-30 0 1.360 1.230 1.420 1.360 1.360 20,000 27,200 1.3600 1.360 1.230 1.420 1.360 1.360 20,000 1.3600 0.00%
2018-04-27 0 1.360 1.200 1.400 1.350 1.380 32,000 43,480 1.3588 1.360 1.200 1.400 1.350 1.380 32,000 1.3588 -1.45%
2018-04-26 0 1.380 1.310 1.390 1.380 1.380 4,000 5,520 1.3800 1.380 1.310 1.390 1.380 1.380 4,000 1.3800 -0.72%
2018-04-25 0 1.390 1.270 1.410 1.290 1.390 124,000 164,520 1.3268 1.390 1.270 1.410 1.290 1.390 124,000 1.3268 0.00%
2018-04-24 0 1.390 1.260 1.390 - - 0 0 - 1.390 1.260 1.390 - - 0 - 0.00%
2018-04-23 0 1.390 1.300 1.450 1.390 1.390 4,000 5,560 1.3900 1.390 1.300 1.450 1.390 1.390 4,000 1.3900 0.00%
2018-04-20 0 1.390 1.390 1.400 1.350 1.350 12,000 16,200 1.3500 1.390 1.390 1.400 1.350 1.350 12,000 1.3500 -4.14%
2018-04-19 0 1.450 1.270 1.450 1.430 1.480 100,000 144,560 1.4456 1.450 1.270 1.450 1.430 1.480 100,000 1.4456 2.11%
2018-04-18 0 1.420 1.250 1.420 1.370 1.420 32,000 44,480 1.3900 1.420 1.250 1.420 1.370 1.420 32,000 1.3900 3.65%
2018-04-17 0 1.370 1.300 1.380 1.350 1.400 80,000 110,080 1.3760 1.370 1.300 1.380 1.350 1.400 80,000 1.3760 0.74%
2018-04-16 0 1.360 1.210 1.360 1.360 1.380 40,000 54,760 1.3690 1.360 1.210 1.360 1.360 1.380 40,000 1.3690 1.49%
2018-04-13 0 1.340 1.230 1.340 1.320 1.340 76,000 100,640 1.3242 1.340 1.230 1.340 1.320 1.340 76,000 1.3242 -1.47%
2018-04-12 0 1.360 1.300 1.360 1.360 1.390 44,000 60,800 1.3818 1.360 1.300 1.360 1.360 1.390 44,000 1.3818 -1.45%
2018-04-11 0 1.380 1.280 1.380 1.350 1.390 52,000 70,640 1.3585 1.380 1.280 1.380 1.350 1.390 52,000 1.3585 -0.72%
2018-04-10 0 1.390 1.260 1.390 1.380 1.400 28,000 38,960 1.3914 1.390 1.260 1.390 1.380 1.400 28,000 1.3914 6.11%
2018-04-09 0 1.310 1.310 1.320 1.300 1.350 128,000 168,200 1.3141 1.310 1.310 1.320 1.300 1.350 128,000 1.3141 -0.76%
2018-04-06 0 1.320 1.210 1.320 1.270 1.320 64,000 82,280 1.2856 1.320 1.210 1.320 1.270 1.320 64,000 1.2856 0.00%
2018-04-04 0 1.320 1.270 1.320 1.270 1.340 60,010 76,972 1.2827 1.320 1.270 1.320 1.270 1.340 60,010 1.2827 -2.22%
2018-04-03 0 1.350 1.230 1.390 1.350 1.420 40,000 54,280 1.3570 1.350 1.230 1.390 1.350 1.420 40,000 1.3570 0.00%
2018-03-29 0 1.350 1.210 1.350 1.350 1.350 16,000 21,600 1.3500 1.350 1.210 1.350 1.350 1.350 16,000 1.3500 0.00%
2018-03-28 0 1.350 1.350 1.440 1.200 1.350 288,000 377,240 1.3099 1.350 1.350 1.440 1.200 1.350 288,000 1.3099 4.65%
2018-03-27 0 1.290 1.260 1.300 1.200 1.290 42,000 51,140 1.2176 1.290 1.260 1.300 1.200 1.290 42,000 1.2176 -0.77%
2018-03-26 0 1.300 1.210 1.320 - - 85 100 1.1765 1.300 1.210 1.320 - - 85 1.1765 0.00%
2018-03-23 0 1.300 1.250 1.300 1.320 1.320 80,000 104,800 1.3100 1.300 1.250 1.300 1.320 1.320 80,000 1.3100 -2.26%
2018-03-22 0 1.330 1.300 1.330 - - 0 0 - 1.330 1.300 1.330 - - 0 - 0.00%
2018-03-21 0 1.330 1.220 1.330 1.190 1.350 27,500 34,300 1.2473 1.330 1.220 1.330 1.190 1.350 27,500 1.2473 -1.48%
2018-03-20 0 1.350 1.350 1.450 1.290 1.300 24,150 31,338 1.2976 1.350 1.350 1.450 1.290 1.300 24,150 1.2976 3.85%
2018-03-19 0 1.300 1.250 1.420 1.290 1.300 16,145 20,885 1.2936 1.300 1.250 1.420 1.290 1.300 16,145 1.2936 0.00%
2018-03-16 0 1.300 1.170 1.350 - - 0 0 - 1.300 1.170 1.350 - - 0 - 0.00%
2018-03-15 0 1.300 1.190 1.390 - - 0 0 - 1.300 1.190 1.390 - - 0 - 0.00%
2018-03-14 0 1.300 1.300 1.380 1.160 1.280 140,000 170,600 1.2186 1.300 1.300 1.380 1.160 1.280 140,000 1.2186 0.00%
2018-03-13 0 1.300 1.160 1.380 - - 25 28 1.1200 1.300 1.160 1.380 - - 25 1.1200 0.00%
2018-03-12 0 1.300 1.160 1.380 1.290 1.300 28,000 36,360 1.2986 1.300 1.160 1.380 1.290 1.300 28,000 1.2986 0.78%
2018-03-09 0 1.290 1.180 1.300 1.290 1.300 12,000 15,520 1.2933 1.290 1.180 1.300 1.290 1.300 12,000 1.2933 -0.77%
2018-03-08 0 1.300 1.180 1.380 - - 0 0 - 1.300 1.180 1.380 - - 0 - 0.00%
2018-03-07 0 1.300 1.180 1.380 - - 0 0 - 1.300 1.180 1.380 - - 0 - 0.00%
2018-03-06 0 1.300 1.180 1.370 - - 0 0 - 1.300 1.180 1.370 - - 0 - 0.00%
2018-03-05 0 1.300 1.180 1.380 - - 510 622 1.2196 1.300 1.180 1.380 - - 510 1.2196 0.00%
2018-03-02 0 1.300 1.190 1.370 - - 0 0 - 1.300 1.190 1.370 - - 0 - 0.00%
2018-03-01 0 1.300 1.180 1.370 1.300 1.300 4,000 5,200 1.3000 1.300 1.180 1.370 1.300 1.300 4,000 1.3000 0.00%
2018-02-28 0 1.300 1.160 1.300 1.270 1.300 250,000 318,840 1.2754 1.300 1.160 1.300 1.270 1.300 250,000 1.2754 4.84%
2018-02-27 0 1.240 1.170 1.280 - - 0 0 - 1.240 1.170 1.280 - - 0 - 0.00%
2018-02-26 0 1.240 1.150 1.280 - - 0 0 - 1.240 1.150 1.280 - - 0 - 0.00%
2018-02-23 0 1.240 1.140 1.280 - - 0 0 - 1.240 1.140 1.280 - - 0 - 0.00%
2018-02-22 0 1.240 1.170 1.280 - - 0 0 - 1.240 1.170 1.280 - - 0 - 0.00%
2018-02-21 0 1.240 1.240 1.280 1.190 1.190 20,045 23,850 1.1898 1.240 1.240 1.280 1.190 1.190 20,045 1.1898 0.00%
2018-02-20 0 1.240 1.180 1.280 - - 0 0 - 1.240 1.180 1.280 - - 0 - 0.00%
2018-02-15 0 1.240 1.120 1.250 - - 0 0 - 1.240 1.120 1.250 - - 0 - 0.00%
2018-02-14 0 1.240 1.240 1.250 1.190 1.240 104,000 127,960 1.2304 1.240 1.240 1.250 1.190 1.240 104,000 1.2304 0.00%
2018-02-13 0 1.240 1.180 1.240 - - 0 0 - 1.240 1.180 1.240 - - 0 - -1.59%
2018-02-12 0 1.260 1.150 1.260 - - 0 0 - 1.260 1.150 1.260 - - 0 - -0.79%
2018-02-09 0 1.270 1.170 1.280 - - 5 5 1.0000 1.270 1.170 1.280 - - 5 1.0000 0.00%
2018-02-08 0 1.270 1.190 1.300 - - 0 0 - 1.270 1.190 1.300 - - 0 - 0.00%
2018-02-07 0 1.270 1.200 1.300 - - 0 0 - 1.270 1.200 1.300 - - 0 - 0.00%
2018-02-06 0 1.270 1.170 1.270 1.130 1.270 508,000 589,000 1.1594 1.270 1.170 1.270 1.130 1.270 508,000 1.1594 -2.31%
2018-02-05 0 1.300 1.240 1.300 - - 25 29 1.1600 1.300 1.240 1.300 - - 25 1.1600 0.00%
2018-02-02 0 1.300 1.230 1.300 - - 1,750 2,117 1.2097 1.300 1.230 1.300 - - 1,750 1.2097 -1.52%
2018-02-01 0 1.320 1.240 1.390 1.240 1.320 36,000 44,960 1.2489 1.320 1.240 1.390 1.240 1.320 36,000 1.2489 0.00%
2018-01-31 0 1.320 1.210 1.380 - - 0 0 - 1.320 1.210 1.380 - - 0 - 0.00%
2018-01-30 0 1.320 1.320 1.350 1.290 1.310 108,000 139,640 1.2930 1.320 1.320 1.350 1.290 1.310 108,000 1.2930 0.00%
2018-01-29 0 1.320 1.300 1.330 1.320 1.320 12,000 15,840 1.3200 1.320 1.300 1.330 1.320 1.320 12,000 1.3200 0.00%
2018-01-26 0 1.320 1.290 1.340 1.290 1.320 44,000 56,880 1.2927 1.320 1.290 1.340 1.290 1.320 44,000 1.2927 -1.49%
2018-01-25 0 1.340 1.350 1.360 1.340 1.340 29,310 39,251 1.3392 1.340 1.350 1.360 1.340 1.340 29,310 1.3392 -2.19%
2018-01-24 0 1.370 1.300 1.380 1.370 1.370 24,000 32,880 1.3700 1.370 1.300 1.380 1.370 1.370 24,000 1.3700 0.00%
2018-01-23 0 1.370 1.240 1.370 1.390 1.390 4,025 5,590 1.3888 1.370 1.240 1.370 1.390 1.390 4,025 1.3888 0.74%
2018-01-22 0 1.360 1.350 1.420 1.350 1.400 188,000 257,840 1.3715 1.360 1.350 1.420 1.350 1.400 188,000 1.3715 4.62%
2018-01-19 0 1.300 1.300 1.340 1.250 1.380 75,500 97,025 1.2851 1.300 1.300 1.340 1.250 1.380 75,500 1.2851 5.69%
2018-01-18 0 1.230 1.200 1.230 - - 0 0 - 1.230 1.200 1.230 - - 0 - 0.00%
2018-01-17 0 1.230 1.190 1.250 1.190 1.240 68,000 83,240 1.2241 1.230 1.190 1.250 1.190 1.240 68,000 1.2241 0.00%
2018-01-16 0 1.230 1.230 1.270 1.200 1.250 40,000 48,360 1.2090 1.230 1.230 1.270 1.200 1.250 40,000 1.2090 0.00%
2018-01-15 0 1.230 1.200 1.230 1.200 1.230 236,000 287,200 1.2169 1.230 1.200 1.230 1.200 1.230 236,000 1.2169 2.50%
2018-01-12 0 1.200 1.190 1.200 1.100 1.200 136,000 155,640 1.1444 1.200 1.190 1.200 1.100 1.200 136,000 1.1444 0.84%
2018-01-11 0 1.190 1.150 1.200 1.150 1.190 64,000 75,360 1.1775 1.190 1.150 1.200 1.150 1.190 64,000 1.1775 -1.65%
2018-01-10 0 1.210 1.130 1.270 1.210 1.210 120,000 145,200 1.2100 1.210 1.130 1.270 1.210 1.210 120,000 1.2100 0.00%
2018-01-09 0 1.210 1.210 1.270 1.200 1.220 518,040 622,366 1.2014 1.210 1.210 1.270 1.200 1.220 518,040 1.2014 -0.82%
2018-01-08 0 1.220 1.220 1.270 1.220 1.240 96,000 118,880 1.2383 1.220 1.220 1.270 1.220 1.240 96,000 1.2383 0.83%
2018-01-05 0 1.210 1.190 1.240 - - 125 143 1.1440 1.210 1.190 1.240 - - 125 1.1440 0.00%
2018-01-04 0 1.210 1.200 1.250 1.200 1.210 204,000 246,800 1.2098 1.210 1.200 1.250 1.200 1.210 204,000 1.2098 0.00%
2018-01-03 0 1.210 1.200 1.250 1.200 1.210 120,000 144,520 1.2043 1.210 1.200 1.250 1.200 1.210 120,000 1.2043 0.00%
2018-01-02 0 1.210 1.190 1.210 1.210 1.210 108,525 131,289 1.2098 1.210 1.190 1.210 1.210 1.210 108,525 1.2098 0.00%
2017-12-29 0 1.210 1.140 1.150 1.150 1.250 652,000 764,720 1.1729 1.210 1.140 1.150 1.150 1.250 652,000 1.1729 -2.42%
2017-12-28 0 1.240 1.200 1.340 1.240 1.300 104,000 129,600 1.2462 1.240 1.200 1.340 1.240 1.300 104,000 1.2462 -1.59%
2017-12-27 0 1.260 1.200 1.350 1.200 1.280 64,000 78,640 1.2288 1.260 1.200 1.350 1.200 1.280 64,000 1.2288 1.61%
2017-12-22 0 1.240 1.120 1.320 1.200 1.240 36,000 43,400 1.2056 1.240 1.120 1.320 1.200 1.240 36,000 1.2056 0.00%
2017-12-21 0 1.240 1.210 1.250 1.210 1.240 12,060 14,710 1.2197 1.240 1.210 1.250 1.210 1.240 12,060 1.2197 -0.80%
2017-12-20 0 1.250 1.200 1.370 - - 60 70 1.1667 1.250 1.200 1.370 - - 60 1.1667 0.00%
2017-12-19 0 1.250 1.200 1.360 - - 230 271 1.1783 1.250 1.200 1.360 - - 230 1.1783 0.00%
2017-12-18 0 1.250 1.220 1.340 - - 0 0 - 1.250 1.220 1.340 - - 0 - 0.00%
2017-12-15 0 1.250 1.250 1.400 1.200 1.240 104,000 128,800 1.2385 1.250 1.250 1.400 1.200 1.240 104,000 1.2385 0.00%
2017-12-14 0 1.250 1.250 1.360 - - 0 0 - 1.250 1.250 1.360 - - 0 - 0.00%
2017-12-13 0 1.250 1.200 1.400 - - 0 0 - 1.250 1.200 1.400 - - 0 - 0.00%
2017-12-12 0 1.250 1.210 1.250 - - 0 0 - 1.250 1.210 1.250 - - 0 - 0.00%
2017-12-11 0 1.250 1.210 1.290 - - 0 0 - 1.250 1.210 1.290 - - 0 - 0.00%
2017-12-08 0 1.250 1.210 1.300 - - 0 0 - 1.250 1.210 1.300 - - 0 - 0.00%
2017-12-07 0 1.250 1.240 1.320 1.240 1.250 24,000 29,880 1.2450 1.250 1.240 1.320 1.240 1.250 24,000 1.2450 -3.85%
2017-12-06 0 1.300 1.300 1.320 1.250 1.260 104,305 130,406 1.2502 1.300 1.300 1.320 1.250 1.260 104,305 1.2502 0.00%
2017-12-05 0 1.300 1.230 1.380 1.200 1.300 212,200 258,944 1.2203 1.300 1.230 1.380 1.200 1.300 212,200 1.2203 0.00%
2017-12-04 0 1.300 1.200 1.300 - - 0 0 - 1.300 1.200 1.300 - - 0 - 0.00%
2017-12-01 0 1.300 1.300 1.310 1.230 1.230 12,000 14,760 1.2300 1.300 1.300 1.310 1.230 1.230 12,000 1.2300 -0.76%
2017-11-30 0 1.310 1.230 1.400 1.290 1.310 80,675 105,010 1.3016 1.310 1.230 1.400 1.290 1.310 80,675 1.3016 0.00%
2017-11-29 0 1.310 1.310 1.330 1.290 1.290 20,000 25,800 1.2900 1.310 1.310 1.330 1.290 1.290 20,000 1.2900 0.00%
2017-11-28 0 1.310 1.310 1.330 1.200 1.310 87,250 108,827 1.2473 1.310 1.310 1.330 1.200 1.310 87,250 1.2473 -0.76%
2017-11-27 0 1.320 1.320 1.330 1.280 1.290 8,000 10,280 1.2850 1.320 1.320 1.330 1.280 1.290 8,000 1.2850 -2.22%
2017-11-24 0 1.350 1.230 1.340 - - 0 0 - 1.350 1.230 1.340 - - 0 - -1.46%
2017-11-23 0 1.370 1.270 1.380 1.200 1.370 32,010 40,892 1.2775 1.370 1.270 1.380 1.200 1.370 32,010 1.2775 -4.20%
2017-11-22 0 1.430 1.200 1.430 1.430 1.430 4,000 5,720 1.4300 1.430 1.200 1.430 1.430 1.430 4,000 1.4300 3.62%
2017-11-21 0 1.380 1.250 1.430 - - 0 0 - 1.380 1.250 1.430 - - 0 - 0.00%
2017-11-20 0 1.380 1.380 1.390 1.380 1.390 44,000 60,840 1.3827 1.380 1.380 1.390 1.380 1.390 44,000 1.3827 -0.72%
2017-11-17 0 1.390 1.350 1.400 1.350 1.400 32,000 43,560 1.3613 1.390 1.350 1.400 1.350 1.400 32,000 1.3613 5.30%
2017-11-16 0 1.320 1.300 1.450 1.200 1.350 176,000 230,880 1.3118 1.320 1.300 1.450 1.200 1.350 176,000 1.3118 0.00%
2017-11-15 0 1.320 1.220 1.350 - - 25 32 1.2800 1.320 1.220 1.350 - - 25 1.2800 0.00%
2017-11-14 0 1.320 1.320 1.350 1.320 1.320 4,000 5,280 1.3200 1.320 1.320 1.350 1.320 1.320 4,000 1.3200 -0.75%
2017-11-13 0 1.330 1.310 1.350 1.300 1.330 580,000 761,960 1.3137 1.330 1.310 1.350 1.300 1.330 580,000 1.3137 6.40%
2017-11-10 0 1.250 1.230 1.250 1.250 1.250 8,000 10,000 1.2500 1.250 1.230 1.250 1.250 1.250 8,000 1.2500 -0.79%
2017-11-09 0 1.260 1.220 1.260 1.100 1.350 80,375 98,863 1.2300 1.260 1.220 1.260 1.100 1.350 80,375 1.2300 7.69%
2017-11-08 0 1.170 1.160 1.310 1.170 1.360 276,000 361,280 1.3090 1.170 1.160 1.310 1.170 1.360 276,000 1.3090 1.74%
2017-11-07 0 1.150 1.220 1.250 1.050 1.150 40,000 43,280 1.0820 1.150 1.220 1.250 1.050 1.150 40,000 1.0820 -3.36%
2017-11-06 0 1.190 1.100 1.190 - - 0 0 - 1.190 1.100 1.190 - - 0 - -0.83%
2017-11-03 0 1.200 1.200 1.230 1.120 1.130 160,435 179,861 1.1211 1.200 1.200 1.230 1.120 1.130 160,435 1.1211 7.14%
2017-11-02 0 1.120 1.070 1.120 - - 0 0 - 1.120 1.070 1.120 - - 0 - 0.00%
2017-11-01 0 1.120 1.110 1.250 1.110 1.130 272,000 305,160 1.1219 1.120 1.110 1.250 1.110 1.130 272,000 1.1219 0.00%
2017-10-31 0 1.120 1.080 1.130 1.120 1.130 124,000 139,720 1.1268 1.120 1.080 1.130 1.120 1.130 124,000 1.1268 -0.88%
2017-10-30 0 1.130 1.130 1.240 1.130 1.140 228,000 258,840 1.1353 1.130 1.130 1.240 1.130 1.140 228,000 1.1353 -0.88%
2017-10-27 0 1.140 1.140 1.200 1.140 1.200 216,375 249,056 1.1510 1.140 1.140 1.200 1.140 1.200 216,375 1.1510 -0.87%
2017-10-26 0 1.150 1.090 1.150 1.050 1.150 732,375 799,382 1.0915 1.150 1.090 1.150 1.050 1.150 732,375 1.0915 9.52%
2017-10-25 0 1.050 1.040 1.050 1.050 1.080 360,000 386,040 1.0723 1.050 1.040 1.050 1.050 1.080 360,000 1.0723 -2.78%
2017-10-24 0 1.080 1.080 1.100 1.080 1.120 48,725 53,295 1.0938 1.080 1.080 1.100 1.080 1.120 48,725 1.0938 -6.09%
2017-10-23 0 1.150 1.120 1.150 - - 0 0 - 1.150 1.120 1.150 - - 0 - 0.00%
2017-10-20 0 1.150 1.150 1.300 1.150 1.310 180,705 215,789 1.1942 1.150 1.150 1.300 1.150 1.310 180,705 1.1942 0.00%
2017-10-19 0 1.150 1.150 1.310 1.140 1.160 460,000 528,360 1.1486 1.150 1.150 1.310 1.140 1.160 460,000 1.1486 0.00%
2017-10-18 0 1.150 1.110 1.150 1.150 1.150 32,000 36,800 1.1500 1.150 1.110 1.150 1.150 1.150 32,000 1.1500 0.00%
2017-10-17 0 1.150 1.090 1.150 1.150 1.150 20,250 23,260 1.1486 1.150 1.090 1.150 1.150 1.150 20,250 1.1486 -0.86%
2017-10-16 0 1.160 1.160 1.230 1.160 1.160 296,000 343,360 1.1600 1.160 1.160 1.230 1.160 1.160 296,000 1.1600 -3.33%
2017-10-13 0 1.200 1.180 1.220 1.170 1.200 188,000 222,360 1.1828 1.200 1.180 1.220 1.170 1.200 188,000 1.1828 -0.83%
2017-10-12 0 1.210 1.210 1.240 1.160 1.230 476,000 565,040 1.1871 1.210 1.210 1.240 1.160 1.230 476,000 1.1871 0.00%
2017-10-11 0 1.210 1.210 1.260 1.200 1.240 232,000 282,480 1.2176 1.210 1.210 1.260 1.200 1.240 232,000 1.2176 -6.20%
2017-10-10 0 1.290 1.220 1.290 1.200 1.290 292,000 364,280 1.2475 1.290 1.220 1.290 1.200 1.290 292,000 1.2475 -3.73%
2017-10-09 0 1.340 1.210 1.340 1.180 1.340 260,000 317,200 1.2200 1.340 1.210 1.340 1.180 1.340 260,000 1.2200 3.88%
2017-10-06 0 1.290 1.230 1.300 1.210 1.300 332,000 424,960 1.2800 1.290 1.230 1.300 1.210 1.300 332,000 1.2800 -3.01%
2017-10-04 0 1.330 1.260 1.290 1.260 1.400 494,000 668,880 1.3540 1.330 1.260 1.290 1.260 1.400 494,000 1.3540 -8.28%
2017-10-03 0 1.450 1.360 1.450 1.300 1.450 1,288,000 1,746,560 1.3560 1.450 1.360 1.450 1.300 1.450 1,288,000 1.3560 2.11%
2017-09-29 0 1.420 1.250 1.420 1.180 1.420 728,100 940,686 1.2920 1.420 1.250 1.420 1.180 1.420 728,100 1.2920 8.40%
2017-09-28 0 1.310 1.230 1.310 1.180 1.310 436,000 515,920 1.1833 1.310 1.230 1.310 1.180 1.310 436,000 1.1833 9.17%
2017-09-27 0 1.200 1.180 1.230 1.200 1.250 44,000 53,840 1.2236 1.200 1.180 1.230 1.200 1.250 44,000 1.2236 -10.45%
2017-09-26 0 1.340 1.340 1.350 1.240 1.240 100,250 124,302 1.2399 1.340 1.340 1.350 1.240 1.240 100,250 1.2399 5.51%
2017-09-25 0 1.270 1.270 1.350 - - 0 0 - 1.270 1.270 1.350 - - 0 - 3.25%
2017-09-22 0 1.230 1.340 1.350 1.230 1.230 20,000 24,600 1.2300 1.230 1.340 1.350 1.230 1.230 20,000 1.2300 -8.89%
2017-09-21 0 1.350 1.220 1.350 - - 8,000 10,800 1.3500 1.350 1.220 1.350 - - 8,000 1.3500 0.00%
2017-09-20 0 1.350 1.230 1.350 1.340 1.360 126,000 170,040 1.3495 1.350 1.230 1.350 1.340 1.360 126,000 1.3495 -0.74%
2017-09-19 0 1.360 1.230 1.360 1.350 1.360 64,090 86,628 1.3517 1.360 1.230 1.360 1.350 1.360 64,090 1.3517 0.00%
2017-09-18 0 1.360 1.220 1.360 1.380 1.380 4,125 5,670 1.3745 1.360 1.220 1.360 1.380 1.380 4,125 1.3745 7.94%
2017-09-15 0 1.260 1.260 1.300 1.220 1.270 44,000 54,400 1.2364 1.260 1.260 1.300 1.220 1.270 44,000 1.2364 -1.56%
2017-09-14 0 1.280 1.280 1.290 1.250 1.290 108,390 138,635 1.2790 1.280 1.280 1.290 1.250 1.290 108,390 1.2790 -1.54%
2017-09-13 0 1.300 1.270 1.350 1.350 1.410 160,000 218,960 1.3685 1.300 1.270 1.350 1.350 1.410 160,000 1.3685 -1.52%
2017-09-12 0 1.320 1.250 1.320 1.320 1.320 68,000 89,760 1.3200 1.320 1.250 1.320 1.320 1.320 68,000 1.3200 -2.22%
2017-09-11 0 1.350 1.320 1.350 1.350 1.370 72,000 98,440 1.3672 1.350 1.320 1.350 1.350 1.370 72,000 1.3672 -4.26%
2017-09-08 0 1.410 1.410 1.450 1.370 1.370 4,250 5,815 1.3682 1.410 1.410 1.450 1.370 1.370 4,250 1.3682 0.00%
2017-09-07 0 1.410 1.410 1.500 1.370 1.410 41,060 56,580 1.3780 1.410 1.410 1.500 1.370 1.410 41,060 1.3780 0.00%
2017-09-06 0 1.410 1.410 1.500 1.410 1.410 4,060 5,720 1.4089 1.410 1.410 1.500 1.410 1.410 4,060 1.4089 0.00%
2017-09-05 0 1.410 1.370 1.450 1.410 1.410 4,000 5,640 1.4100 1.410 1.370 1.450 1.410 1.410 4,000 1.4100 -1.40%
2017-09-04 0 1.430 1.360 1.500 1.430 1.430 4,250 6,052 1.4240 1.430 1.360 1.500 1.430 1.430 4,250 1.4240 2.88%
2017-09-01 0 1.390 1.390 1.470 1.370 1.500 8,060 11,559 1.4341 1.390 1.390 1.470 1.370 1.500 8,060 1.4341 0.00%
2017-08-31 0 1.390 1.390 1.500 1.390 1.410 232,000 325,720 1.4040 1.390 1.390 1.500 1.390 1.410 232,000 1.4040 -0.71%
2017-08-30 0 1.400 1.360 1.400 1.380 1.400 80,000 111,600 1.3950 1.400 1.360 1.400 1.380 1.400 80,000 1.3950 0.00%
2017-08-29 0 1.400 1.350 1.400 1.380 1.400 88,000 122,600 1.3932 1.400 1.350 1.400 1.380 1.400 88,000 1.3932 0.00%
2017-08-28 0 1.400 1.380 1.400 1.400 1.480 124,000 174,000 1.4032 1.400 1.380 1.400 1.400 1.480 124,000 1.4032 -3.45%
2017-08-25 0 1.450 1.410 1.490 1.420 1.470 160,000 231,760 1.4485 1.450 1.410 1.490 1.420 1.470 160,000 1.4485 -3.33%
2017-08-24 0 1.500 1.460 1.500 1.500 1.500 8,000 12,000 1.5000 1.500 1.460 1.500 1.500 1.500 8,000 1.5000 0.00%
2017-08-22 0 1.500 1.450 1.550 1.480 1.500 56,000 83,520 1.4914 1.500 1.450 1.550 1.480 1.500 56,000 1.4914 0.67%
2017-08-21 0 1.490 1.450 1.490 1.480 1.490 76,000 112,720 1.4832 1.490 1.450 1.490 1.480 1.490 76,000 1.4832 -1.32%
2017-08-18 0 1.510 1.470 1.520 1.510 1.570 48,025 72,755 1.5149 1.510 1.470 1.520 1.510 1.570 48,025 1.5149 2.72%
2017-08-17 0 1.470 1.470 1.580 1.470 1.600 24,000 35,800 1.4917 1.470 1.470 1.580 1.470 1.600 24,000 1.4917 -8.12%
2017-08-16 0 1.600 1.450 1.600 1.620 1.620 12,000 19,440 1.6200 1.600 1.450 1.600 1.620 1.620 12,000 1.6200 3.90%
2017-08-15 0 1.540 1.450 1.630 - - 0 0 - 1.540 1.450 1.630 - - 0 - 0.00%
2017-08-14 0 1.540 1.450 1.540 - - 0 0 - 1.540 1.450 1.540 - - 0 - 0.00%
2017-08-11 0 1.540 1.470 1.540 1.470 1.540 24,125 35,860 1.4864 1.540 1.470 1.540 1.470 1.540 24,125 1.4864 -3.75%
2017-08-10 0 1.600 1.460 1.600 1.650 1.650 4,000 6,600 1.6500 1.600 1.460 1.600 1.650 1.650 4,000 1.6500 1.27%
2017-08-09 0 1.580 1.500 1.590 1.500 1.590 108,100 164,746 1.5240 1.580 1.500 1.590 1.500 1.590 108,100 1.5240 -1.25%
2017-08-08 0 1.600 1.530 1.600 - - 0 0 - 1.600 1.530 1.600 - - 0 - -2.44%
2017-08-07 0 1.640 1.530 1.640 1.530 1.650 16,000 24,960 1.5600 1.640 1.530 1.640 1.530 1.650 16,000 1.5600 -2.38%
2017-08-04 0 1.680 1.510 1.670 - - 285 418 1.4667 1.680 1.510 1.670 - - 285 1.4667 0.00%
2017-08-03 0 1.680 1.680 1.700 1.580 1.750 212,000 349,320 1.6477 1.680 1.680 1.700 1.580 1.750 212,000 1.6477 14.29%
2017-08-02 0 1.470 1.470 1.620 1.470 1.670 29,000 43,770 1.5093 1.470 1.470 1.620 1.470 1.670 29,000 1.5093 -2.00%
2017-08-01 0 1.500 1.500 1.680 1.420 1.420 4,000 5,680 1.4200 1.500 1.500 1.680 1.420 1.420 4,000 1.4200 -1.32%
2017-07-31 0 1.520 1.370 1.520 - - 0 0 - 1.520 1.370 1.520 - - 0 - 0.00%
2017-07-28 0 1.520 1.460 1.720 1.470 1.520 60,005 89,207 1.4867 1.520 1.460 1.720 1.470 1.520 60,005 1.4867 -3.18%
2017-07-27 0 1.570 1.510 1.570 - - 0 0 - 1.570 1.510 1.570 - - 0 - 0.00%
2017-07-26 0 1.570 1.540 1.570 - - 0 0 - 1.570 1.540 1.570 - - 0 - -1.26%
2017-07-25 0 1.590 1.490 1.590 - - 0 0 - 1.590 1.490 1.590 - - 0 - -3.64%
2017-07-24 0 1.650 1.510 1.650 1.460 1.660 60,000 88,720 1.4787 1.650 1.510 1.650 1.460 1.660 60,000 1.4787 -1.20%
2017-07-21 0 1.670 1.540 1.670 - - 0 0 - 1.670 1.540 1.670 - - 0 - -1.18%
2017-07-20 0 1.690 1.560 1.690 1.690 1.690 8,000 13,520 1.6900 1.690 1.560 1.690 1.690 1.690 8,000 1.6900 9.03%
2017-07-19 0 1.550 1.540 1.640 1.550 1.550 40,000 62,000 1.5500 1.550 1.540 1.640 1.550 1.550 40,000 1.5500 0.00%
2017-07-18 0 1.550 1.550 1.630 - - 0 0 - 1.550 1.550 1.630 - - 0 - 0.00%
2017-07-17 0 1.550 1.550 1.610 1.550 1.550 8,050 12,476 1.5498 1.550 1.550 1.610 1.550 1.550 8,050 1.5498 -2.52%
2017-07-14 0 1.590 1.540 1.600 1.550 1.590 144,000 226,360 1.5719 1.590 1.540 1.600 1.550 1.590 144,000 1.5719 0.63%
2017-07-13 0 1.580 1.560 1.600 1.550 1.580 8,000 12,520 1.5650 1.580 1.560 1.600 1.550 1.580 8,000 1.5650 -2.47%
2017-07-12 0 1.620 1.550 1.620 1.510 1.620 29,125 46,213 1.5867 1.620 1.550 1.620 1.510 1.620 29,125 1.5867 0.00%
2017-07-11 0 1.620 1.550 1.640 - - 0 0 - 1.620 1.550 1.640 - - 0 - 0.00%
2017-07-10 0 1.620 1.540 1.630 1.510 1.650 44,000 67,440 1.5327 1.620 1.540 1.630 1.510 1.650 44,000 1.5327 1.89%
2017-07-07 0 1.590 1.530 1.590 1.590 1.590 4,000 6,360 1.5900 1.590 1.530 1.590 1.590 1.590 4,000 1.5900 -0.62%
2017-07-06 0 1.600 1.530 1.630 1.600 1.650 64,000 103,520 1.6175 1.600 1.530 1.630 1.600 1.650 64,000 1.6175 -3.03%
2017-07-05 0 1.650 1.560 1.650 1.520 1.670 370,880 606,251 1.6346 1.650 1.560 1.650 1.520 1.670 370,880 1.6346 -1.20%
2017-07-04 0 1.670 1.450 1.700 - - 0 0 - 1.670 1.450 1.700 - - 0 - 0.00%
2017-07-03 0 1.670 1.600 1.670 1.670 1.670 20,000 33,400 1.6700 1.670 1.600 1.670 1.670 1.670 20,000 1.6700 0.00%
2017-06-30 0 1.670 1.600 1.720 1.590 1.700 176,000 291,240 1.6548 1.670 1.600 1.720 1.590 1.700 176,000 1.6548 -0.60%
2017-06-29 0 1.680 1.520 1.680 1.470 1.680 32,070 47,983 1.4962 1.680 1.520 1.680 1.470 1.680 32,070 1.4962 12.00%
2017-06-28 0 1.500 1.500 1.650 1.390 1.540 756,000 1,147,720 1.5181 1.500 1.500 1.650 1.390 1.540 756,000 1.5181 -1.96%
2017-06-27 0 1.530 1.530 1.670 1.520 1.680 104,000 174,000 1.6731 1.530 1.530 1.670 1.520 1.680 104,000 1.6731 -10.00%
2017-06-26 0 1.700 1.700 1.740 1.600 1.650 20,000 32,800 1.6400 1.700 1.700 1.740 1.600 1.650 20,000 1.6400 -1.16%
2017-06-23 0 1.720 1.630 1.720 - - 0 0 - 1.720 1.630 1.720 - - 0 - 0.00%
2017-06-22 0 1.720 1.660 1.720 - - 0 0 - 1.720 1.660 1.720 - - 0 - -1.71%
2017-06-21 0 1.750 1.600 1.750 1.700 1.750 16,000 27,400 1.7125 1.750 1.600 1.750 1.700 1.750 16,000 1.7125 0.00%
2017-06-20 0 1.750 1.700 1.760 1.740 1.770 284,000 497,120 1.7504 1.750 1.700 1.760 1.740 1.770 284,000 1.7504 0.00%
2017-06-19 0 1.750 1.650 1.750 1.760 1.790 80,000 141,600 1.7700 1.750 1.650 1.750 1.760 1.790 80,000 1.7700 3.55%
2017-06-16 0 1.690 1.650 1.720 1.690 1.740 204,525 352,036 1.7212 1.690 1.650 1.720 1.690 1.740 204,525 1.7212 5.63%
2017-06-15 0 1.600 1.560 1.700 1.520 1.600 136,000 210,120 1.5450 1.600 1.560 1.700 1.520 1.600 136,000 1.5450 4.58%
2017-06-14 0 1.530 1.530 1.550 1.530 1.550 36,000 55,160 1.5322 1.530 1.530 1.550 1.530 1.550 36,000 1.5322 -0.65%
2017-06-13 0 1.540 1.530 1.540 1.510 1.560 64,000 97,000 1.5156 1.540 1.530 1.540 1.510 1.560 64,000 1.5156 1.32%
2017-06-12 0 1.520 1.520 1.550 1.500 1.540 108,000 163,320 1.5122 1.520 1.520 1.550 1.500 1.540 108,000 1.5122 1.33%
2017-06-09 0 1.500 1.430 1.500 - - 0 0 - 1.500 1.430 1.500 - - 0 - 0.00%
2017-06-08 0 1.500 1.420 1.500 1.500 1.500 12,625 18,875 1.4950 1.500 1.420 1.500 1.500 1.500 12,625 1.4950 0.00%
2017-06-07 0 1.500 1.500 1.580 - - 0 0 - 1.500 1.500 1.580 - - 0 - 0.00%
2017-06-06 0 1.500 1.500 1.550 - - 0 0 - 1.500 1.500 1.550 - - 0 - 0.00%
2017-06-05 0 1.500 1.500 1.580 1.500 1.500 8,125 12,182 1.4993 1.500 1.500 1.580 1.500 1.500 8,125 1.4993 0.00%
2017-06-02 0 1.500 1.500 1.510 1.500 1.510 309,475 466,975 1.5089 1.500 1.500 1.510 1.500 1.510 309,475 1.5089 -0.66%
2017-06-01 0 1.510 1.450 1.510 1.470 1.560 24,000 35,800 1.4917 1.510 1.450 1.510 1.470 1.560 24,000 1.4917 0.00%
2017-05-31 0 1.510 1.430 1.520 - - 0 0 - 1.510 1.430 1.520 - - 0 - 0.00%
2017-05-29 0 1.510 1.510 1.590 1.390 1.510 328,335 484,055 1.4743 1.510 1.510 1.590 1.390 1.510 328,335 1.4743 9.42%
2017-05-26 0 1.380 1.380 1.400 - - 0 0 - 1.380 1.380 1.400 - - 0 - 2.22%
2017-05-25 0 1.350 1.320 1.400 - - 50 64 1.2800 1.350 1.320 1.400 - - 50 1.2800 0.00%
2017-05-24 0 1.350 1.320 1.400 1.350 1.350 16,000 21,600 1.3500 1.350 1.320 1.400 1.350 1.350 16,000 1.3500 0.00%
2017-05-23 0 1.350 1.340 1.370 1.350 1.380 36,000 48,840 1.3567 1.350 1.340 1.370 1.350 1.380 36,000 1.3567 -3.57%
2017-05-22 0 1.400 1.340 1.440 1.390 1.400 156,000 217,840 1.3964 1.400 1.340 1.440 1.390 1.400 156,000 1.3964 -1.41%
2017-05-19 0 1.420 1.400 1.420 1.420 1.420 21,000 29,760 1.4171 1.420 1.400 1.420 1.420 1.420 21,000 1.4171 -0.70%
2017-05-18 0 1.430 1.410 1.430 1.420 1.470 36,000 51,440 1.4289 1.430 1.410 1.430 1.420 1.470 36,000 1.4289 1.42%
2017-05-17 0 1.410 1.400 1.430 1.390 1.470 96,000 137,200 1.4292 1.410 1.400 1.430 1.390 1.470 96,000 1.4292 2.17%
2017-05-16 0 1.380 1.360 1.400 1.370 1.530 612,000 882,320 1.4417 1.380 1.360 1.400 1.370 1.530 612,000 1.4417 -8.61%
2017-05-15 0 1.510 1.510 1.550 1.500 1.600 796,000 1,231,040 1.5465 1.510 1.510 1.550 1.500 1.600 796,000 1.5465 -6.79%
2017-05-12 0 1.620 1.540 1.620 1.540 1.620 496,000 772,520 1.5575 1.620 1.540 1.620 1.540 1.620 496,000 1.5575 0.00%
2017-05-11 0 1.620 1.620 1.640 1.620 1.640 60,000 98,160 1.6360 1.620 1.620 1.640 1.620 1.640 60,000 1.6360 -0.61%
2017-05-10 0 1.630 1.620 1.660 1.620 1.640 80,000 130,480 1.6310 1.630 1.620 1.660 1.620 1.640 80,000 1.6310 0.62%
2017-05-09 0 1.620 1.590 1.640 1.580 1.640 556,000 889,240 1.5994 1.620 1.590 1.640 1.580 1.640 556,000 1.5994 -1.22%
2017-05-08 0 1.640 1.640 1.660 1.640 1.720 548,040 914,864 1.6693 1.640 1.640 1.660 1.640 1.720 548,040 1.6693 -6.29%
2017-05-05 0 1.750 1.750 1.880 1.750 1.810 180,000 321,640 1.7869 1.750 1.750 1.880 1.750 1.810 180,000 1.7869 -3.31%
2017-05-04 0 1.810 1.810 1.890 1.810 1.820 12,000 21,800 1.8167 1.810 1.810 1.890 1.810 1.820 12,000 1.8167 0.56%
2017-05-02 0 1.800 1.800 1.850 1.800 1.820 72,000 130,680 1.8150 1.800 1.800 1.850 1.800 1.820 72,000 1.8150 -1.10%
2017-04-28 0 1.820 1.820 1.890 1.820 1.840 20,000 36,720 1.8360 1.820 1.820 1.890 1.820 1.840 20,000 1.8360 -1.62%
2017-04-27 0 1.850 1.850 1.870 1.850 1.870 40,935 75,763 1.8508 1.850 1.850 1.870 1.850 1.870 40,935 1.8508 -0.54%
2017-04-26 0 1.860 1.840 1.900 1.860 1.860 57,000 105,960 1.8589 1.860 1.840 1.900 1.860 1.860 57,000 1.8589 0.00%
2017-04-25 0 1.860 1.860 1.900 1.860 1.860 12,000 22,320 1.8600 1.860 1.860 1.900 1.860 1.860 12,000 1.8600 0.54%
2017-04-24 0 1.850 1.850 1.900 1.850 1.890 64,000 120,320 1.8800 1.850 1.850 1.900 1.850 1.890 64,000 1.8800 -0.54%
2017-04-21 0 1.860 1.860 1.870 1.860 1.900 208,000 391,920 1.8842 1.860 1.860 1.870 1.860 1.900 208,000 1.8842 -2.11%
2017-04-20 0 1.900 1.840 1.900 - - 24,000 45,360 1.8900 1.900 1.840 1.900 - - 24,000 1.8900 -1.04%
2017-04-19 0 1.920 1.850 1.920 1.850 1.920 423,000 803,410 1.8993 1.920 1.850 1.920 1.850 1.920 423,000 1.8993 3.23%
2017-04-18 0 1.860 1.850 1.890 1.850 1.900 80,135 151,323 1.8884 1.860 1.850 1.890 1.850 1.900 80,135 1.8884 0.00%
2017-04-13 0 1.860 1.860 1.890 1.860 1.990 392,000 741,920 1.8927 1.860 1.860 1.890 1.860 1.990 392,000 1.8927 1.64%
2017-04-12 0 1.830 1.830 1.840 1.820 1.900 100,000 185,280 1.8528 1.830 1.830 1.840 1.820 1.900 100,000 1.8528 -3.68%
2017-04-11 0 1.900 1.860 1.900 1.860 1.900 904,000 1,708,520 1.8900 1.900 1.860 1.900 1.860 1.900 904,000 1.8900 1.06%
2017-04-10 0 1.880 1.860 1.890 1.870 1.890 1,632,000 3,073,480 1.8833 1.880 1.860 1.890 1.870 1.890 1,632,000 1.8833 0.53%
2017-04-07 0 1.870 1.870 1.890 1.870 1.940 1,764,250 3,349,022 1.8983 1.870 1.870 1.890 1.870 1.940 1,764,250 1.8983 -3.11%
2017-04-06 0 1.930 1.900 1.930 1.880 1.930 1,020,000 1,963,520 1.9250 1.930 1.900 1.930 1.880 1.930 1,020,000 1.9250 2.12%
2017-04-05 0 1.890 1.880 1.910 1.890 2.050 1,696,225 3,423,058 2.0180 1.890 1.880 1.910 1.890 2.050 1,696,225 2.0180 1.07%
2017-04-03 0 1.870 1.860 1.870 1.850 1.900 752,000 1,412,800 1.8787 1.870 1.860 1.870 1.850 1.900 752,000 1.8787 0.00%
2017-03-31 0 1.870 1.860 1.890 1.870 1.900 904,625 1,713,697 1.8944 1.870 1.860 1.890 1.870 1.900 904,625 1.8944 -1.58%
2017-03-30 0 1.900 1.870 1.900 1.860 1.910 538,005 1,013,169 1.8832 1.900 1.870 1.900 1.860 1.910 538,005 1.8832 -0.52%
2017-03-29 0 1.910 1.910 1.960 1.910 2.000 1,116,085 2,203,759 1.9745 1.910 1.910 1.960 1.910 2.000 1,116,085 1.9745 -1.55%
2017-03-28 0 1.940 1.930 1.950 1.940 2.000 1,736,000 3,424,960 1.9729 1.940 1.930 1.950 1.940 2.000 1,736,000 1.9729 1.04%
2017-03-27 0 1.920 1.920 1.940 1.920 2.030 1,748,350 3,495,985 1.9996 1.920 1.920 1.940 1.920 2.030 1,748,350 1.9996 -5.88%
2017-03-24 0 2.040 2.010 2.040 1.960 2.150 2,248,015 4,541,149 2.0201 2.040 2.010 2.040 1.960 2.150 2,248,015 2.0201 -2.39%
2017-03-23 0 2.090 2.050 2.090 2.060 2.150 1,940,000 4,050,960 2.0881 2.090 2.050 2.090 2.060 2.150 1,940,000 2.0881 0.97%
2017-03-22 0 2.070 1.960 2.070 2.010 2.070 1,584,000 3,261,320 2.0589 2.070 1.960 2.070 2.010 2.070 1,584,000 2.0589 -1.43%
2017-03-21 0 2.100 2.070 2.100 1.970 2.200 3,558,470 7,326,694 2.0589 2.100 2.070 2.100 1.970 2.200 3,558,470 2.0589 7.14%
2017-03-20 0 1.960 1.930 1.960 1.860 2.030 2,926,125 5,870,256 2.0062 1.960 1.930 1.960 1.860 2.030 2,926,125 2.0062 3.70%
2017-03-17 0 1.890 1.850 1.900 1.880 1.890 836,000 1,580,000 1.8900 1.890 1.850 1.900 1.880 1.890 836,000 1.8900 0.00%
2017-03-16 0 1.890 1.870 1.890 1.770 1.930 2,544,035 4,739,703 1.8631 1.890 1.870 1.890 1.770 1.930 2,544,035 1.8631 0.00%
2017-03-15 0 1.890 1.870 1.890 1.870 1.910 2,608,000 4,940,200 1.8942 1.890 1.870 1.890 1.870 1.910 2,608,000 1.8942 0.53%
2017-03-14 0 1.880 1.850 1.890 1.790 1.940 5,948,000 11,055,080 1.8586 1.880 1.850 1.890 1.790 1.940 5,948,000 1.8586 -2.59%
2017-03-13 0 1.930 1.920 1.930 1.920 2.000 1,984,000 3,856,680 1.9439 1.930 1.920 1.930 1.920 2.000 1,984,000 1.9439 -3.02%
2017-03-10 0 1.990 1.930 1.990 1.870 2.000 5,828,625 11,501,018 1.9732 1.990 1.930 1.990 1.870 2.000 5,828,625 1.9732 2.58%
2017-03-09 0 1.940 1.930 1.940 1.930 2.020 5,604,000 11,132,520 1.9865 1.940 1.930 1.940 1.930 2.020 5,604,000 1.9865 -2.02%
2017-03-08 0 1.980 1.960 1.990 1.860 1.980 6,504,000 12,540,440 1.9281 1.980 1.960 1.990 1.860 1.980 6,504,000 1.9281 0.51%
2017-03-07 0 1.970 1.960 1.970 1.960 2.000 6,937,475 13,801,541 1.9894 1.970 1.960 1.970 1.960 2.000 6,937,475 1.9894 -1.01%
2017-03-06 0 1.990 1.900 1.990 1.860 1.990 10,020,000 19,298,760 1.9260 1.990 1.900 1.990 1.860 1.990 10,020,000 1.9260 0.00%
2017-03-03 0 1.990 1.980 1.990 1.980 2.020 9,227,500 18,420,835 1.9963 1.990 1.980 1.990 1.980 2.020 9,227,500 1.9963 0.00%
2017-03-02 0 1.990 1.980 2.000 1.980 2.020 7,176,000 14,290,880 1.9915 1.990 1.980 2.000 1.980 2.020 7,176,000 1.9915 0.00%
2017-03-01 0 1.990 1.980 1.990 1.980 2.030 7,348,905 14,715,124 2.0024 1.990 1.980 1.990 1.980 2.030 7,348,905 2.0024 -0.50%
2017-02-28 0 2.000 1.990 2.000 1.930 2.000 7,416,000 14,493,520 1.9544 2.000 1.990 2.000 1.930 2.000 7,416,000 1.9544 1.52%
2017-02-27 0 1.970 1.960 1.980 1.970 2.010 7,912,375 15,683,232 1.9821 1.970 1.960 1.980 1.970 2.010 7,912,375 1.9821 -1.01%
2017-02-24 0 1.990 1.960 1.990 1.970 2.000 7,218,235 14,295,113 1.9804 1.990 1.960 1.990 1.970 2.000 7,218,235 1.9804 0.51%
2017-02-23 0 1.980 1.990 2.000 1.940 1.990 9,998,755 19,798,209 1.9801 1.980 1.990 2.000 1.940 1.990 9,998,755 1.9801 1.54%
2017-02-22 0 1.950 1.940 1.950 1.690 1.950 9,351,100 17,499,055 1.8713 1.950 1.940 1.950 1.690 1.950 9,351,100 1.8713 1.56%
2017-02-21 0 1.920 1.890 1.920 1.890 2.040 8,834,000 17,348,340 1.9638 1.920 1.890 1.920 1.890 2.040 8,834,000 1.9638 -1.03%
2017-02-20 0 1.940 1.940 1.950 1.870 1.970 9,544,000 18,530,160 1.9416 1.940 1.940 1.950 1.870 1.970 9,544,000 1.9416 1.57%
2017-02-17 0 1.910 1.900 1.910 1.830 1.930 11,676,500 21,849,350 1.8712 1.910 1.900 1.910 1.830 1.930 11,676,500 1.8712 6.11%
2017-02-16 0 1.800 1.810 1.820 1.760 1.830 10,052,000 18,091,920 1.7998 1.800 1.810 1.820 1.760 1.830 10,052,000 1.7998 0.00%
2017-02-15 0 1.800 1.780 1.810 1.640 1.820 18,585,325 31,733,859 1.7075 1.800 1.780 1.810 1.640 1.820 18,585,325 1.7075 15.38%
2017-02-14 0 1.560 1.550 1.690 1.550 1.560 124,000 193,000 1.5565 1.560 1.550 1.690 1.550 1.560 124,000 1.5565 0.00%
2017-02-13 0 1.560 1.550 1.570 1.550 1.570 44,055 68,640 1.5581 1.560 1.550 1.570 1.550 1.570 44,055 1.5581 0.00%
2017-02-10 0 1.560 1.510 1.560 1.490 1.570 144,000 216,320 1.5022 1.560 1.510 1.560 1.490 1.570 144,000 1.5022 -0.64%
2017-02-09 0 1.570 1.500 1.570 - - 0 0 - 1.570 1.500 1.570 - - 0 - 0.00%
2017-02-08 0 1.570 1.550 1.620 1.500 1.600 1,249,000 1,954,190 1.5646 1.570 1.550 1.620 1.500 1.600 1,249,000 1.5646 8.28%
2017-02-07 0 1.450 1.400 1.450 - - 1,050 1,449 1.3800 1.450 1.400 1.450 - - 1,050 1.3800 0.00%
2017-02-06 0 1.450 1.420 1.480 1.380 1.500 221,710 318,951 1.4386 1.450 1.420 1.480 1.380 1.500 221,710 1.4386 -1.36%
2017-02-03 0 1.470 1.430 1.520 1.450 1.470 50,500 73,660 1.4586 1.470 1.430 1.520 1.450 1.470 50,500 1.4586 0.00%
2017-02-02 0 1.470 1.470 1.530 1.440 1.470 160,000 233,160 1.4573 1.470 1.470 1.530 1.440 1.470 160,000 1.4573 -3.92%
2017-02-01 0 1.530 1.460 1.550 1.520 1.560 160,000 245,080 1.5318 1.530 1.460 1.550 1.520 1.560 160,000 1.5318 -0.65%
2017-01-27 0 1.540 1.430 1.540 - - 0 0 - 1.540 1.430 1.540 - - 0 - -0.65%
2017-01-26 0 1.550 1.430 1.550 1.520 1.560 140,000 214,560 1.5326 1.550 1.430 1.550 1.520 1.560 140,000 1.5326 0.65%
2017-01-25 0 1.540 1.540 1.550 1.500 1.560 420,000 640,560 1.5251 1.540 1.540 1.550 1.500 1.560 420,000 1.5251 2.67%
2017-01-24 0 1.500 1.500 1.530 1.490 1.500 228,125 341,740 1.4980 1.500 1.500 1.530 1.490 1.500 228,125 1.4980 -0.66%
2017-01-23 0 1.510 1.510 1.540 1.490 1.530 236,000 356,160 1.5092 1.510 1.510 1.540 1.490 1.530 236,000 1.5092 -1.31%
2017-01-20 0 1.530 1.400 1.530 1.410 1.530 64,000 92,880 1.4513 1.530 1.400 1.530 1.410 1.530 64,000 1.4513 -1.92%
2017-01-19 0 1.560 1.560 1.580 1.510 1.560 76,000 117,160 1.5416 1.560 1.560 1.580 1.510 1.560 76,000 1.5416 4.00%
2017-01-18 0 1.500 1.500 1.540 1.500 1.540 72,000 109,600 1.5222 1.500 1.500 1.540 1.500 1.540 72,000 1.5222 0.00%
2017-01-17 0 1.500 1.420 1.540 - - 0 0 - 1.500 1.420 1.540 - - 0 - 0.00%
2017-01-16 0 1.500 1.480 1.550 1.390 1.560 356,000 546,280 1.5345 1.500 1.480 1.550 1.390 1.560 356,000 1.5345 3.45%
2017-01-13 0 1.450 1.450 1.530 1.400 1.550 164,000 246,840 1.5051 1.450 1.450 1.530 1.400 1.550 164,000 1.5051 0.00%
2017-01-12 0 1.450 1.450 1.510 1.450 1.530 228,000 342,240 1.5011 1.450 1.450 1.510 1.450 1.530 228,000 1.5011 -3.97%
2017-01-11 0 1.510 1.510 1.560 1.510 1.520 56,000 84,600 1.5107 1.510 1.510 1.560 1.510 1.520 56,000 1.5107 -3.82%
2017-01-10 0 1.570 1.550 1.590 1.500 1.590 252,000 386,960 1.5356 1.570 1.550 1.590 1.500 1.590 252,000 1.5356 0.00%
2017-01-09 0 1.570 1.520 1.600 1.570 1.570 52,000 81,640 1.5700 1.570 1.520 1.600 1.570 1.570 52,000 1.5700 0.00%
2017-01-06 0 1.570 1.540 1.570 1.570 1.600 92,000 145,120 1.5774 1.570 1.540 1.570 1.570 1.600 92,000 1.5774 0.64%
2017-01-05 0 1.560 1.560 1.580 1.560 1.590 164,905 258,434 1.5672 1.560 1.560 1.580 1.560 1.590 164,905 1.5672 -1.89%
2017-01-04 0 1.590 1.580 1.630 1.590 1.610 148,000 236,360 1.5970 1.590 1.580 1.630 1.590 1.610 148,000 1.5970 -1.24%
2017-01-03 0 1.610 1.610 1.650 1.610 1.610 32,000 51,520 1.6100 1.610 1.610 1.650 1.610 1.610 32,000 1.6100 -4.73%
2016-12-30 0 1.690 1.630 1.690 1.550 1.690 804,000 1,319,040 1.6406 1.690 1.630 1.690 1.550 1.690 804,000 1.6406 6.29%
2016-12-29 0 1.590 1.570 1.590 1.540 1.600 448,000 706,880 1.5779 1.590 1.570 1.590 1.540 1.600 448,000 1.5779 -1.24%
2016-12-28 0 1.610 1.590 1.620 1.600 1.640 253,000 409,870 1.6200 1.610 1.590 1.620 1.600 1.640 253,000 1.6200 0.62%
2016-12-23 0 1.600 1.590 1.650 1.600 1.610 92,055 147,525 1.6026 1.600 1.590 1.650 1.600 1.610 92,055 1.6026 -0.62%
2016-12-22 0 1.610 1.610 1.660 1.610 1.610 5,200 8,324 1.6008 1.610 1.610 1.660 1.610 1.610 5,200 1.6008 -3.01%
2016-12-21 0 1.660 1.590 1.660 1.590 1.690 488,000 794,840 1.6288 1.660 1.590 1.660 1.590 1.690 488,000 1.6288 2.47%
2016-12-20 0 1.620 1.600 1.620 1.580 1.630 172,000 274,280 1.5947 1.620 1.600 1.620 1.580 1.630 172,000 1.5947 1.25%
2016-12-19 0 1.600 1.520 1.600 1.600 1.630 161,925 261,718 1.6163 1.600 1.520 1.600 1.600 1.630 161,925 1.6163 -1.84%
2016-12-16 0 1.630 1.550 1.640 1.630 1.650 212,125 348,150 1.6412 1.630 1.550 1.640 1.630 1.650 212,125 1.6412 1.24%
2016-12-15 0 1.610 1.610 1.650 1.610 1.640 360,000 583,320 1.6203 1.610 1.610 1.650 1.610 1.640 360,000 1.6203 -4.73%
2016-12-14 0 1.690 1.580 1.690 1.660 1.690 284,000 477,800 1.6824 1.690 1.580 1.690 1.660 1.690 284,000 1.6824 0.00%
2016-12-13 0 1.690 1.630 1.690 1.540 1.690 1,680,000 2,665,520 1.5866 1.690 1.630 1.690 1.540 1.690 1,680,000 1.5866 4.97%
2016-12-12 0 1.610 1.590 1.670 1.610 1.620 172,000 277,280 1.6121 1.610 1.590 1.670 1.610 1.620 172,000 1.6121 -4.73%
2016-12-09 0 1.690 1.620 1.690 1.630 1.690 876,375 1,444,040 1.6477 1.690 1.620 1.690 1.630 1.690 876,375 1.6477 -0.59%
2016-12-08 0 1.700 1.700 1.710 1.510 1.720 2,390,165 3,864,305 1.6168 1.700 1.700 1.710 1.510 1.720 2,390,165 1.6168 6.92%
2016-12-07 0 1.590 1.530 1.590 1.520 1.650 1,368,000 2,151,640 1.5728 1.590 1.530 1.590 1.520 1.650 1,368,000 1.5728 0.00%
2016-12-06 0 1.590 1.570 1.600 1.590 1.610 288,320 461,483 1.6006 1.590 1.570 1.600 1.590 1.610 288,320 1.6006 -3.05%
2016-12-05 0 1.640 1.600 1.640 1.600 1.660 695,950 1,138,801 1.6363 1.640 1.600 1.640 1.600 1.660 695,950 1.6363 -1.20%
2016-12-02 0 1.660 1.610 1.660 1.590 1.680 528,000 865,960 1.6401 1.660 1.610 1.660 1.590 1.680 528,000 1.6401 1.84%
2016-12-01 0 1.630 1.620 1.630 1.600 1.660 788,000 1,284,880 1.6306 1.630 1.620 1.630 1.600 1.660 788,000 1.6306 -1.21%
2016-11-30 0 1.650 1.630 1.650 1.620 1.660 576,000 947,200 1.6444 1.650 1.630 1.650 1.620 1.660 576,000 1.6444 0.61%
2016-11-29 0 1.640 1.640 1.650 1.610 1.680 1,318,135 2,159,237 1.6381 1.640 1.640 1.650 1.610 1.680 1,318,135 1.6381 -2.38%
2016-11-28 0 1.680 1.670 1.700 1.650 1.710 916,000 1,524,720 1.6645 1.680 1.670 1.700 1.650 1.710 916,000 1.6645 0.00%
2016-11-25 0 1.680 1.680 1.710 1.650 1.720 1,480,175 2,497,688 1.6874 1.680 1.680 1.710 1.650 1.720 1,480,175 1.6874 0.60%
2016-11-24 0 1.670 1.670 1.680 1.650 1.700 5,648,000 9,583,800 1.6968 1.670 1.670 1.680 1.650 1.700 5,648,000 1.6968 -1.76%
2016-11-23 0 1.700 1.680 1.760 1.600 1.770 2,192,005 3,670,607 1.6745 1.700 1.680 1.760 1.600 1.770 2,192,005 1.6745 4.29%
2016-11-22 0 1.630 1.620 1.640 1.560 1.720 1,100,000 1,804,320 1.6403 1.630 1.620 1.640 1.560 1.720 1,100,000 1.6403 0.00%
2016-11-21 0 1.630 1.630 1.660 1.600 1.840 1,296,625 2,154,222 1.6614 1.630 1.630 1.660 1.600 1.840 1,296,625 1.6614 -0.61%
2016-11-18 0 1.640 1.620 1.640 1.610 1.750 1,828,000 2,988,160 1.6347 1.640 1.620 1.640 1.610 1.750 1,828,000 1.6347 -5.20%
2016-11-17 0 1.730 1.700 1.730 1.710 1.780 2,072,000 3,591,880 1.7335 1.730 1.700 1.730 1.710 1.780 2,072,000 1.7335 -2.81%
2016-11-16 0 1.780 1.770 1.780 1.730 1.800 5,456,000 9,644,360 1.7677 1.780 1.770 1.780 1.730 1.800 5,456,000 1.7677 0.00%
2016-11-15 0 1.780 1.740 1.750 1.680 1.920 212,421,000 338,141,460 1.5918 1.780 1.740 1.750 1.680 1.920 212,421,000 1.5918 9.88%
2016-11-14 0 1.620 1.620 1.650 1.610 1.840 4,612,560 8,059,997 1.7474 1.620 1.620 1.650 1.610 1.840 4,612,560 1.7474 2.53%
2016-11-11 1 - - - - - 0 0 - 1.580 - - - - 0 - 0.00%
2016-11-10 0 1.580 1.580 1.590 1.460 1.690 3,133,310 5,005,485 1.5975 1.580 1.580 1.590 1.460 1.690 3,133,310 1.5975 16.18%
2016-11-09 0 1.360 1.330 1.360 1.220 1.370 1,116,000 1,467,640 1.3151 1.360 1.330 1.360 1.220 1.370 1,116,000 1.3151 -0.73%
2016-11-08 0 1.370 1.370 1.380 1.300 1.430 1,540,000 2,094,680 1.3602 1.370 1.370 1.380 1.300 1.430 1,540,000 1.3602 -5.52%
2016-11-07 0 1.450 1.450 1.460 1.360 1.580 6,178,296 9,073,040 1.4685 1.450 1.450 1.460 1.360 1.580 6,178,296 1.4685 7.41%
2016-11-04 0 1.350 1.320 1.350 1.130 1.360 5,147,510 6,530,697 1.2687 1.350 1.320 1.350 1.130 1.360 5,147,510 1.2687 26.17%
2016-11-03 0 1.070 1.060 1.090 1.060 1.090 487,580 522,582 1.0718 1.070 1.060 1.090 1.060 1.090 487,580 1.0718 -1.83%
2016-11-02 0 1.090 1.080 1.110 1.070 1.130 476,000 526,680 1.1065 1.090 1.080 1.110 1.070 1.130 476,000 1.1065 -3.54%
2016-11-01 0 1.130 1.130 1.150 1.130 1.170 180,000 204,400 1.1356 1.130 1.130 1.150 1.130 1.170 180,000 1.1356 -2.59%
2016-10-31 0 1.160 1.150 1.160 1.150 1.170 516,000 593,720 1.1506 1.160 1.150 1.160 1.150 1.170 516,000 1.1506 -0.85%
2016-10-28 0 1.170 1.170 1.180 1.110 1.180 344,000 389,440 1.1321 1.170 1.170 1.180 1.110 1.180 344,000 1.1321 2.63%
2016-10-27 0 1.140 1.140 1.160 1.130 1.220 780,000 901,760 1.1561 1.140 1.140 1.160 1.130 1.220 780,000 1.1561 -1.72%
2016-10-26 0 1.160 1.160 1.170 1.070 1.250 2,213,230 2,575,393 1.1636 1.160 1.160 1.170 1.070 1.250 2,213,230 1.1636 12.62%
2016-10-25 0 1.030 1.020 1.040 1.010 1.080 468,000 489,520 1.0460 1.030 1.020 1.040 1.010 1.080 468,000 1.0460 -5.50%
2016-10-24 0 1.090 1.080 1.120 1.040 1.180 964,000 1,065,080 1.1049 1.090 1.080 1.120 1.040 1.180 964,000 1.1049 -3.54%
2016-10-20 0 1.130 1.110 1.130 0.990 1.210 4,940,740 5,601,214 1.1337 1.130 1.110 1.130 0.990 1.210 4,940,740 1.1337 11.88%
2016-10-19 0 1.010 1.000 1.010 0.970 1.030 838,500 845,295 1.0081 1.010 1.000 1.010 0.970 1.030 838,500 1.0081 -0.98%
2016-10-18 0 1.020 1.000 1.040 0.930 1.030 1,082,560 1,074,995 0.9930 1.020 1.000 1.040 0.930 1.030 1,082,560 0.9930 2.00%
2016-10-17 0 1.000 0.950 1.030 0.990 1.030 716,325 720,321 1.0056 1.000 0.950 1.030 0.990 1.030 716,325 1.0056 -3.85%
2016-10-14 0 1.040 1.020 1.040 0.970 1.070 992,000 1,026,320 1.0346 1.040 1.020 1.040 0.970 1.070 992,000 1.0346 2.97%
2016-10-13 0 1.010 1.000 1.030 0.900 1.070 2,603,280 2,564,178 0.9850 1.010 1.000 1.030 0.900 1.070 2,603,280 0.9850 -3.81%
2016-10-12 0 1.050 1.050 1.070 0.790 1.110 5,104,900 5,108,970 1.0008 1.050 1.050 1.070 0.790 1.110 5,104,900 1.0008 29.63%
2016-10-11 0 0.810 0.820 0.850 0.700 0.960 1,628,000 1,340,360 0.8233 0.810 0.820 0.850 0.700 0.960 1,628,000 0.8233 15.71%
2016-10-07 0 0.700 0.680 0.700 0.700 0.700 40,000 28,000 0.7000 0.700 0.680 0.700 0.700 0.700 40,000 0.7000 0.00%
2016-10-06 0 0.700 0.700 0.720 0.690 0.700 24,000 16,600 0.6917 0.700 0.700 0.720 0.690 0.700 24,000 0.6917 0.00%
2016-10-05 0 0.700 0.700 0.720 0.680 0.700 80,000 55,040 0.6880 0.700 0.700 0.720 0.680 0.700 80,000 0.6880 0.00%
2016-10-04 0 0.700 0.690 0.730 0.680 0.700 64,000 44,560 0.6963 0.700 0.690 0.730 0.680 0.700 64,000 0.6963 0.00%
2016-10-03 0 0.700 0.680 0.740 - - 250 162 0.6480 0.700 0.680 0.740 - - 250 0.6480 0.00%
2016-09-30 0 0.700 0.670 0.700 0.700 0.710 24,000 17,000 0.7083 0.700 0.670 0.700 0.700 0.710 24,000 0.7083 2.94%
2016-09-29 0 0.680 0.680 0.690 0.680 0.680 16,000 10,880 0.6800 0.680 0.680 0.690 0.680 0.680 16,000 0.6800 -2.86%
2016-09-28 0 0.700 0.700 0.710 0.690 0.770 264,500 187,115 0.7074 0.700 0.700 0.710 0.690 0.770 264,500 0.7074 2.94%
2016-09-27 0 0.680 0.680 0.690 0.660 0.680 24,000 16,000 0.6667 0.680 0.680 0.690 0.660 0.680 24,000 0.6667 -2.86%
2016-09-26 0 0.700 0.680 0.700 0.690 0.700 32,295 22,526 0.6975 0.700 0.680 0.700 0.690 0.700 32,295 0.6975 0.00%
2016-09-23 0 0.700 0.700 0.720 0.680 0.700 164,000 114,560 0.6985 0.700 0.700 0.720 0.680 0.700 164,000 0.6985 0.00%
2016-09-22 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - 0.00%
2016-09-21 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - 0.00%
2016-09-20 0 0.700 0.690 0.710 - - 25 16 0.6400 0.700 0.690 0.710 - - 25 0.6400 0.00%
2016-09-19 0 0.700 0.690 0.710 0.700 0.700 4,000 2,800 0.7000 0.700 0.690 0.710 0.700 0.700 4,000 0.7000 0.00%
2016-09-15 0 0.700 0.700 0.710 0.680 0.700 108,395 74,216 0.6847 0.700 0.700 0.710 0.680 0.700 108,395 0.6847 -1.41%
2016-09-14 0 0.710 0.690 0.730 - - 0 0 - 0.710 0.690 0.730 - - 0 - 0.00%
2016-09-13 0 0.710 0.700 0.730 0.710 0.710 12,000 8,520 0.7100 0.710 0.700 0.730 0.710 0.710 12,000 0.7100 0.00%
2016-09-12 0 0.710 0.680 0.730 0.710 0.710 20,000 14,200 0.7100 0.710 0.680 0.730 0.710 0.710 20,000 0.7100 0.00%
2016-09-09 0 0.710 0.710 0.740 0.710 0.710 4,000 2,840 0.7100 0.710 0.710 0.740 0.710 0.710 4,000 0.7100 0.00%
2016-09-08 0 0.710 0.680 0.740 0.680 0.710 220,000 155,080 0.7049 0.710 0.680 0.740 0.680 0.710 220,000 0.7049 0.00%
2016-09-07 0 0.710 0.690 0.710 0.650 0.710 700,000 477,080 0.6815 0.710 0.690 0.710 0.650 0.710 700,000 0.6815 0.00%
2016-09-06 0 0.710 0.690 0.710 0.690 0.710 92,000 64,160 0.6974 0.710 0.690 0.710 0.690 0.710 92,000 0.6974 -1.39%
2016-09-05 0 0.720 0.690 0.720 0.720 0.720 28,000 20,160 0.7200 0.720 0.690 0.720 0.720 0.720 28,000 0.7200 0.00%
2016-09-02 0 0.720 0.690 0.720 0.720 0.720 20,000 14,400 0.7200 0.720 0.690 0.720 0.720 0.720 20,000 0.7200 0.00%
2016-09-01 0 0.720 0.700 0.730 - - 0 0 - 0.720 0.700 0.730 - - 0 - 0.00%
2016-08-31 0 0.720 0.690 0.720 0.720 0.730 72,035 52,503 0.7289 0.720 0.690 0.720 0.720 0.730 72,035 0.7289 2.86%
2016-08-30 0 0.700 0.700 0.740 0.700 0.700 8,000 5,600 0.7000 0.700 0.700 0.740 0.700 0.700 8,000 0.7000 0.00%
2016-08-29 0 0.700 0.700 0.740 0.700 0.740 101,000 71,387 0.7068 0.700 0.700 0.740 0.700 0.740 101,000 0.7068 -5.41%
2016-08-26 0 0.740 0.720 0.740 0.740 0.740 4,000 2,960 0.7400 0.740 0.720 0.740 0.740 0.740 4,000 0.7400 1.37%
2016-08-25 0 0.730 0.720 0.750 - - 0 0 - 0.730 0.720 0.750 - - 0 - 0.00%
2016-08-24 0 0.730 0.730 0.750 0.730 0.730 12,000 8,760 0.7300 0.730 0.730 0.750 0.730 0.730 12,000 0.7300 0.00%
2016-08-23 0 0.730 0.730 0.740 0.720 0.740 46,915 34,462 0.7346 0.730 0.730 0.740 0.720 0.740 46,915 0.7346 -1.35%
2016-08-22 0 0.740 0.710 0.740 - - 0 0 - 0.740 0.710 0.740 - - 0 - 0.00%
2016-08-19 0 0.740 0.700 0.740 - - 0 0 - 0.740 0.700 0.740 - - 0 - -1.33%
2016-08-18 0 0.750 0.700 0.750 0.750 0.750 12,000 9,000 0.7500 0.750 0.700 0.750 0.750 0.750 12,000 0.7500 0.00%
2016-08-17 0 0.750 0.720 0.750 0.750 0.760 80,000 60,040 0.7505 0.750 0.720 0.750 0.750 0.760 80,000 0.7505 0.00%
2016-08-16 0 0.750 0.740 0.750 0.750 0.750 80,435 60,306 0.7497 0.750 0.740 0.750 0.750 0.750 80,435 0.7497 0.00%
2016-08-15 0 0.750 0.720 0.750 0.750 0.750 40,000 30,000 0.7500 0.750 0.720 0.750 0.750 0.750 40,000 0.7500 1.35%
2016-08-12 0 0.740 0.730 0.740 0.730 0.740 49,000 36,140 0.7376 0.740 0.730 0.740 0.730 0.740 49,000 0.7376 -1.33%
2016-08-11 0 0.750 0.730 0.750 0.700 0.750 36,500 26,510 0.7263 0.750 0.730 0.750 0.700 0.750 36,500 0.7263 1.35%
2016-08-10 0 0.740 0.740 0.750 0.740 0.760 96,000 72,240 0.7525 0.740 0.740 0.750 0.740 0.760 96,000 0.7525 -2.63%
2016-08-09 0 0.760 0.730 0.760 - - 12,250 8,935 0.7294 0.760 0.730 0.760 - - 12,250 0.7294 -1.30%
2016-08-08 0 0.770 0.730 0.780 0.730 0.770 52,000 38,440 0.7392 0.770 0.730 0.780 0.730 0.770 52,000 0.7392 11.59%
2016-08-05 0 0.690 0.690 0.750 0.690 0.700 47,000 32,570 0.6930 0.690 0.690 0.750 0.690 0.700 47,000 0.6930 -1.43%
2016-08-04 0 0.700 0.700 0.730 0.690 0.730 97,045 69,012 0.7111 0.700 0.700 0.730 0.690 0.730 97,045 0.7111 -4.11%
2016-08-03 0 0.730 0.700 0.730 0.690 0.730 132,000 95,400 0.7227 0.730 0.700 0.730 0.690 0.730 132,000 0.7227 -1.35%
2016-08-01 0 0.740 0.690 0.750 - - 0 0 - 0.740 0.690 0.750 - - 0 - -1.33%
2016-07-29 0 0.750 0.710 0.780 0.660 0.760 236,250 169,130 0.7159 0.750 0.710 0.780 0.660 0.760 236,250 0.7159 0.00%
2016-07-28 0 0.750 0.750 0.760 0.740 0.810 352,000 264,280 0.7508 0.750 0.750 0.760 0.740 0.810 352,000 0.7508 0.00%
2016-07-27 0 0.750 0.750 0.770 0.750 0.750 12,000 9,000 0.7500 0.750 0.750 0.770 0.750 0.750 12,000 0.7500 0.00%
2016-07-26 0 0.750 0.750 0.760 0.750 0.760 60,000 45,080 0.7513 0.750 0.750 0.760 0.750 0.760 60,000 0.7513 -1.32%
2016-07-25 0 0.760 0.760 0.780 0.750 0.770 156,000 118,200 0.7577 0.760 0.760 0.780 0.750 0.770 156,000 0.7577 -1.30%
2016-07-22 0 0.770 0.750 0.780 0.750 0.780 68,000 52,200 0.7676 0.770 0.750 0.780 0.750 0.780 68,000 0.7676 -3.75%
2016-07-21 0 0.800 0.790 0.800 0.770 0.800 216,000 168,880 0.7819 0.800 0.790 0.800 0.770 0.800 216,000 0.7819 2.56%
2016-07-20 0 0.780 0.750 0.780 0.780 0.780 116,000 90,480 0.7800 0.780 0.750 0.780 0.780 0.780 116,000 0.7800 2.63%
2016-07-19 0 0.760 0.760 0.800 0.750 0.770 364,000 275,480 0.7568 0.760 0.760 0.800 0.750 0.770 364,000 0.7568 0.00%
2016-07-18 0 0.760 0.750 0.760 0.750 0.790 376,000 285,320 0.7588 0.760 0.750 0.760 0.750 0.790 376,000 0.7588 -3.80%
2016-07-15 0 0.790 0.760 0.800 0.780 0.790 52,000 40,960 0.7877 0.790 0.760 0.800 0.780 0.790 52,000 0.7877 1.28%
2016-07-14 0 0.780 0.760 0.800 - - 0 0 - 0.780 0.760 0.800 - - 0 - 0.00%
2016-07-13 0 0.780 0.760 0.790 0.780 0.780 172,000 134,160 0.7800 0.780 0.760 0.790 0.780 0.780 172,000 0.7800 -1.27%
2016-07-12 0 0.790 0.760 0.800 - - 0 0 - 0.790 0.760 0.800 - - 0 - -1.25%
2016-07-11 0 0.800 0.780 0.810 0.800 0.860 184,000 152,080 0.8265 0.800 0.780 0.810 0.800 0.860 184,000 0.8265 3.90%
2016-07-08 0 0.770 0.750 0.770 0.730 0.770 136,000 102,080 0.7506 0.770 0.750 0.770 0.730 0.770 136,000 0.7506 0.00%
2016-07-07 0 0.770 0.770 0.790 0.770 0.770 24,000 18,480 0.7700 0.770 0.770 0.790 0.770 0.770 24,000 0.7700 0.00%
2016-07-06 0 0.770 0.770 0.780 0.730 0.770 52,000 39,360 0.7569 0.770 0.770 0.780 0.730 0.770 52,000 0.7569 1.32%
2016-07-05 0 0.760 0.760 0.800 0.750 0.770 28,000 21,120 0.7543 0.760 0.760 0.800 0.750 0.770 28,000 0.7543 -2.56%
2016-07-04 0 0.780 0.780 0.800 0.750 0.800 184,625 143,955 0.7797 0.780 0.780 0.800 0.750 0.800 184,625 0.7797 -2.50%
2016-06-30 0 0.800 0.800 0.830 0.790 0.810 208,000 165,680 0.7965 0.800 0.800 0.830 0.790 0.810 208,000 0.7965 0.00%
2016-06-29 0 0.800 0.780 0.800 0.750 0.800 64,000 49,720 0.7769 0.800 0.780 0.800 0.750 0.800 64,000 0.7769 6.67%
2016-06-28 0 0.750 0.750 0.780 0.750 0.750 12,000 9,000 0.7500 0.750 0.750 0.780 0.750 0.750 12,000 0.7500 -6.25%
2016-06-27 0 0.800 0.800 0.840 - - 20,000 16,000 0.8000 0.800 0.800 0.840 - - 20,000 0.8000 0.00%
2016-06-24 0 0.800 0.770 0.820 0.760 0.800 76,000 58,880 0.7747 0.800 0.770 0.820 0.760 0.800 76,000 0.7747 -2.44%
2016-06-23 0 0.820 0.800 0.830 0.800 0.830 140,000 114,760 0.8197 0.820 0.800 0.830 0.800 0.830 140,000 0.8197 2.50%
2016-06-22 0 0.800 0.800 0.830 0.780 0.850 60,000 48,360 0.8060 0.800 0.800 0.830 0.780 0.850 60,000 0.8060 2.56%
2016-06-21 0 0.780 0.760 0.770 0.760 0.820 376,000 296,360 0.7882 0.780 0.760 0.770 0.760 0.820 376,000 0.7882 -7.14%
2016-06-20 0 0.840 0.830 0.870 - - 0 0 - 0.840 0.830 0.870 - - 0 - 0.00%
2016-06-17 0 0.840 0.800 0.850 0.800 0.850 184,000 149,760 0.8139 0.840 0.800 0.850 0.800 0.850 184,000 0.8139 5.00%
2016-06-16 0 0.800 0.780 0.810 0.790 0.810 64,000 51,120 0.7988 0.800 0.780 0.810 0.790 0.810 64,000 0.7988 -4.76%
2016-06-15 0 0.840 0.840 0.850 0.840 0.890 328,000 279,560 0.8523 0.840 0.840 0.850 0.840 0.890 328,000 0.8523 -3.45%
2016-06-14 0 0.870 0.820 0.870 - - 0 0 - 0.870 0.820 0.870 - - 0 - -2.25%
2016-06-13 0 0.890 0.840 0.900 0.820 0.900 297,000 248,630 0.8371 0.890 0.840 0.900 0.820 0.900 297,000 0.8371 0.00%
2016-06-10 0 0.890 0.870 0.900 0.890 0.890 16,000 14,240 0.8900 0.890 0.870 0.900 0.890 0.890 16,000 0.8900 -1.11%
2016-06-08 0 0.900 0.860 0.960 0.900 0.910 44,000 39,760 0.9036 0.900 0.860 0.960 0.900 0.910 44,000 0.9036 0.00%
2016-06-07 0 0.900 0.860 0.950 0.900 0.910 28,000 25,360 0.9057 0.900 0.860 0.950 0.900 0.910 28,000 0.9057 0.00%
2016-06-06 0 0.900 0.900 0.930 0.900 0.900 20,000 18,000 0.9000 0.900 0.900 0.930 0.900 0.900 20,000 0.9000 -3.23%
2016-06-03 0 0.930 0.900 0.950 0.920 0.940 68,115 63,062 0.9258 0.930 0.900 0.950 0.920 0.940 68,115 0.9258 -2.11%
2016-06-02 0 0.950 0.920 0.960 - - 4,020 3,777 0.9396 0.950 0.920 0.960 - - 4,020 0.9396 0.00%
2016-06-01 0 0.950 0.950 0.970 - - 0 0 - 0.950 0.950 0.970 - - 0 - 0.00%
2016-05-31 0 0.950 0.900 0.950 0.940 0.950 20,000 18,880 0.9440 0.950 0.900 0.950 0.940 0.950 20,000 0.9440 0.00%
2016-05-30 0 0.950 0.950 0.980 0.930 0.960 80,000 75,640 0.9455 0.950 0.950 0.980 0.930 0.960 80,000 0.9455 3.26%
2016-05-27 0 0.920 0.900 0.950 - - 0 0 - 0.920 0.900 0.950 - - 0 - 0.00%
2016-05-26 0 0.920 0.900 0.960 0.920 0.920 16,000 14,720 0.9200 0.920 0.900 0.960 0.920 0.920 16,000 0.9200 -2.13%
2016-05-25 0 0.940 0.920 0.970 0.940 0.940 80,000 75,200 0.9400 0.940 0.920 0.970 0.940 0.940 80,000 0.9400 0.00%
2016-05-24 0 0.940 0.900 0.940 - - 0 0 - 0.940 0.900 0.940 - - 0 - -1.05%
2016-05-23 0 0.950 0.920 0.960 0.900 0.950 192,000 176,840 0.9210 0.950 0.920 0.960 0.900 0.950 192,000 0.9210 3.26%
2016-05-20 0 0.920 0.930 0.950 0.920 0.960 216,000 201,960 0.9350 0.920 0.930 0.950 0.920 0.960 216,000 0.9350 -2.13%
2016-05-19 0 0.940 0.910 0.950 0.940 0.960 52,000 49,320 0.9485 0.940 0.910 0.950 0.940 0.960 52,000 0.9485 -3.09%
2016-05-18 0 0.970 0.950 0.980 0.960 1.000 49,000 47,520 0.9698 0.970 0.950 0.980 0.960 1.000 49,000 0.9698 -3.00%
2016-05-17 0 1.000 0.970 1.000 0.970 1.000 72,000 70,040 0.9728 1.000 0.970 1.000 0.970 1.000 72,000 0.9728 2.04%
2016-05-16 0 0.980 0.970 0.990 0.960 0.990 152,000 148,280 0.9755 0.980 0.970 0.990 0.960 0.990 152,000 0.9755 -2.00%
2016-05-13 0 1.000 0.990 1.020 0.990 1.070 512,000 522,120 1.0198 1.000 0.990 1.020 0.990 1.070 512,000 1.0198 -6.54%
2016-05-12 0 1.070 1.060 1.100 1.070 1.110 177,350 195,302 1.1012 1.070 1.060 1.100 1.070 1.110 177,350 1.1012 -5.31%
2016-05-11 0 1.130 1.110 1.130 1.070 1.130 216,000 235,440 1.0900 1.130 1.110 1.130 1.070 1.130 216,000 1.0900 3.67%
2016-05-10 0 1.090 1.050 1.090 1.060 1.090 141,100 151,474 1.0735 1.090 1.050 1.090 1.060 1.090 141,100 1.0735 2.83%
2016-05-09 0 1.060 1.060 1.100 1.060 1.130 196,000 210,160 1.0722 1.060 1.060 1.100 1.060 1.130 196,000 1.0722 0.95%
2016-05-06 0 1.050 1.050 1.090 1.030 1.130 468,000 498,760 1.0657 1.050 1.050 1.090 1.030 1.130 468,000 1.0657 -3.67%
2016-05-05 0 1.090 1.080 1.140 1.080 1.140 424,000 470,760 1.1103 1.090 1.080 1.140 1.080 1.140 424,000 1.1103 -8.40%
2016-05-04 0 1.190 1.150 1.190 1.030 1.220 736,000 843,720 1.1464 1.190 1.150 1.190 1.030 1.220 736,000 1.1464 15.53%
2016-05-03 0 1.030 1.030 1.070 1.030 1.070 292,000 311,800 1.0678 1.030 1.030 1.070 1.030 1.070 292,000 1.0678 -3.74%
2016-04-29 0 1.070 1.070 1.090 1.040 1.090 116,000 124,160 1.0703 1.070 1.070 1.090 1.040 1.090 116,000 1.0703 -5.31%
2016-04-28 0 1.130 1.110 1.170 1.110 1.130 192,025 215,267 1.1210 1.130 1.110 1.170 1.110 1.130 192,025 1.1210 -1.74%
2016-04-27 0 1.150 1.140 1.160 1.050 1.190 512,000 590,120 1.1526 1.150 1.140 1.160 1.050 1.190 512,000 1.1526 1.77%
2016-04-26 0 1.130 1.130 1.150 1.090 1.230 836,000 958,040 1.1460 1.130 1.130 1.150 1.090 1.230 836,000 1.1460 -5.04%
2016-04-25 0 1.190 1.170 1.200 1.170 1.270 1,328,345 1,603,162 1.2069 1.190 1.170 1.200 1.170 1.270 1,328,345 1.2069 1.71%
2016-04-22 0 1.170 1.140 1.170 1.000 1.460 8,596,000 10,982,320 1.2776 1.170 1.140 1.170 1.000 1.460 8,596,000 1.2776 15.84%
2016-04-21 0 1.010 1.000 1.040 1.000 1.080 888,075 914,954 1.0303 1.010 1.000 1.040 1.000 1.080 888,075 1.0303 -8.18%
2016-04-20 0 1.100 1.100 1.150 1.100 1.150 576,000 652,080 1.1321 1.100 1.100 1.150 1.100 1.150 576,000 1.1321 -8.33%
2016-04-19 0 1.200 1.200 1.210 1.130 1.350 2,864,000 3,440,880 1.2014 1.200 1.200 1.210 1.130 1.350 2,864,000 1.2014 -11.11%
2016-04-18 0 1.350 1.340 1.360 0.950 2.000 7,529,250 10,502,457 1.3949 1.350 1.340 1.360 0.950 2.000 7,529,250 1.3949 42.11%
2016-04-15 0 0.950 0.950 0.990 0.850 1.020 1,019,010 968,158 0.9501 0.950 0.950 0.990 0.850 1.020 1,019,010 0.9501 14.46%
2016-04-14 0 0.830 0.790 0.830 0.700 0.850 320,000 255,920 0.7998 0.830 0.790 0.830 0.700 0.850 320,000 0.7998 15.28%
2016-04-13 0 0.720 0.720 0.750 0.700 0.710 12,090 8,501 0.7031 0.720 0.720 0.750 0.700 0.710 12,090 0.7031 -1.37%
2016-04-12 0 0.730 0.710 0.730 0.730 0.730 44,000 32,120 0.7300 0.730 0.710 0.730 0.730 0.730 44,000 0.7300 0.00%
2016-04-11 0 0.730 0.730 0.780 - - 0 0 - 0.730 0.730 0.780 - - 0 - 0.00%
2016-04-08 0 0.730 0.730 0.770 0.730 0.730 8,060 5,881 0.7297 0.730 0.730 0.770 0.730 0.730 8,060 0.7297 -1.35%
2016-04-07 0 0.740 0.740 0.790 0.730 0.770 136,000 102,840 0.7562 0.740 0.740 0.790 0.730 0.770 136,000 0.7562 -7.50%
2016-04-06 0 0.800 0.730 0.800 - - 0 0 - 0.800 0.730 0.800 - - 0 - 0.00%
2016-04-05 0 0.800 0.730 0.800 - - 0 0 - 0.800 0.730 0.800 - - 0 - 0.00%
2016-04-01 0 0.800 0.740 0.800 - - 0 0 - 0.800 0.740 0.800 - - 0 - 0.00%
2016-03-31 0 0.800 0.770 0.800 0.800 0.800 60,000 48,000 0.8000 0.800 0.770 0.800 0.800 0.800 60,000 0.8000 -2.44%
2016-03-30 0 0.820 0.770 0.820 - - 0 0 - 0.820 0.770 0.820 - - 0 - 0.00%
2016-03-29 0 0.820 0.760 0.820 - - 0 0 - 0.820 0.760 0.820 - - 0 - 0.00%
2016-03-24 0 0.820 0.770 0.820 - - 0 0 - 0.820 0.770 0.820 - - 0 - 0.00%
2016-03-23 0 0.820 0.780 0.820 - - 0 0 - 0.820 0.780 0.820 - - 0 - 0.00%
2016-03-22 0 0.820 0.770 0.830 - - 0 0 - 0.820 0.770 0.830 - - 0 - 0.00%
2016-03-21 0 0.820 0.770 0.820 0.820 0.820 12,000 9,840 0.8200 0.820 0.770 0.820 0.820 0.820 12,000 0.8200 6.49%
2016-03-18 0 0.770 0.770 0.810 0.770 0.770 40,000 30,800 0.7700 0.770 0.770 0.810 0.770 0.770 40,000 0.7700 0.00%
2016-03-17 0 0.770 0.770 0.810 0.770 0.770 7,875 5,908 0.7502 0.770 0.770 0.810 0.770 0.770 7,875 0.7502 -3.75%
2016-03-16 0 0.800 0.780 0.800 - - 0 0 - 0.800 0.780 0.800 - - 0 - 0.00%
2016-03-15 0 0.800 0.770 0.850 0.790 0.800 100,000 79,520 0.7952 0.800 0.770 0.850 0.790 0.800 100,000 0.7952 5.26%
2016-03-14 0 0.760 0.760 0.790 - - 0 0 - 0.760 0.760 0.790 - - 0 - 2.70%
2016-03-11 0 0.740 0.740 0.770 0.740 0.740 48,000 35,520 0.7400 0.740 0.740 0.770 0.740 0.740 48,000 0.7400 0.00%
2016-03-10 0 0.740 0.740 0.780 0.730 0.760 272,000 201,960 0.7425 0.740 0.740 0.780 0.730 0.760 272,000 0.7425 -2.63%
2016-03-09 0 0.760 0.760 0.780 0.760 0.760 20,000 15,200 0.7600 0.760 0.760 0.780 0.760 0.760 20,000 0.7600 0.00%
2016-03-08 0 0.760 0.750 0.770 0.760 0.780 128,120 98,459 0.7685 0.760 0.750 0.770 0.760 0.780 128,120 0.7685 -2.56%
2016-03-07 0 0.780 0.770 0.780 0.770 0.780 76,000 58,880 0.7747 0.780 0.770 0.780 0.770 0.780 76,000 0.7747 1.30%
2016-03-04 0 0.770 0.770 0.810 0.740 0.800 132,035 102,265 0.7745 0.770 0.770 0.810 0.740 0.800 132,035 0.7745 0.00%
2016-03-03 0 0.770 0.770 0.820 0.750 0.750 106,625 80,291 0.7530 0.770 0.770 0.820 0.750 0.750 106,625 0.7530 -3.75%
2016-03-02 0 0.800 0.790 0.810 0.790 0.800 64,000 51,160 0.7994 0.800 0.790 0.810 0.790 0.800 64,000 0.7994 3.90%
2016-03-01 0 0.770 0.770 0.790 0.750 0.800 84,000 63,680 0.7581 0.770 0.770 0.790 0.750 0.800 84,000 0.7581 2.67%
2016-02-29 0 0.750 0.750 0.780 0.750 0.750 68,000 51,000 0.7500 0.750 0.750 0.780 0.750 0.750 68,000 0.7500 -2.60%
2016-02-26 0 0.770 0.770 0.800 0.770 0.770 28,000 21,560 0.7700 0.770 0.770 0.800 0.770 0.770 28,000 0.7700 0.00%
2016-02-25 0 0.770 0.770 0.800 0.720 0.750 72,000 52,920 0.7350 0.770 0.770 0.800 0.720 0.750 72,000 0.7350 0.00%
2016-02-24 0 0.770 0.770 0.810 0.770 0.820 28,000 21,760 0.7771 0.770 0.770 0.810 0.770 0.820 28,000 0.7771 -2.53%
2016-02-23 0 0.790 0.760 0.790 0.790 0.800 228,000 180,400 0.7912 0.790 0.760 0.790 0.790 0.800 228,000 0.7912 -1.25%
2016-02-22 0 0.800 0.790 0.810 0.740 0.800 136,000 104,880 0.7712 0.800 0.790 0.810 0.740 0.800 136,000 0.7712 -1.23%
2016-02-19 0 0.810 0.810 0.870 0.810 0.830 72,000 58,720 0.8156 0.810 0.810 0.870 0.810 0.830 72,000 0.8156 0.00%
2016-02-18 0 0.810 0.800 0.820 0.760 0.820 220,125 171,445 0.7789 0.810 0.800 0.820 0.760 0.820 220,125 0.7789 -2.41%
2016-02-17 0 0.830 0.710 0.830 - - 0 0 - 0.830 0.710 0.830 - - 0 - 0.00%
2016-02-16 0 0.830 0.750 0.880 - - 0 0 - 0.830 0.750 0.880 - - 0 - 0.00%
2016-02-15 0 0.830 0.740 0.830 0.830 0.830 4,000 3,320 0.8300 0.830 0.740 0.830 0.830 0.830 4,000 0.8300 0.00%
2016-02-12 0 0.830 0.720 0.870 - - 0 0 - 0.830 0.720 0.870 - - 0 - 0.00%
2016-02-11 0 0.830 0.730 0.830 - - 0 0 - 0.830 0.730 0.830 - - 0 - 0.00%
2016-02-05 0 0.830 0.790 0.900 - - 0 0 - 0.830 0.790 0.900 - - 0 - 0.00%
2016-02-04 0 0.830 0.790 0.860 0.830 0.830 12,000 9,960 0.8300 0.830 0.790 0.860 0.830 0.830 12,000 0.8300 0.00%
2016-02-03 0 0.830 0.780 0.830 0.800 0.840 108,000 89,080 0.8248 0.830 0.780 0.830 0.800 0.840 108,000 0.8248 -1.19%
2016-02-02 0 0.840 0.790 0.900 - - 440 299 0.6795 0.840 0.790 0.900 - - 440 0.6795 0.00%
2016-02-01 0 0.840 0.790 0.900 0.840 0.840 24,000 20,160 0.8400 0.840 0.790 0.900 0.840 0.840 24,000 0.8400 -1.18%
2016-01-29 0 0.850 0.770 0.910 - - 0 0 - 0.850 0.770 0.910 - - 0 - 0.00%
2016-01-28 0 0.850 0.780 0.890 0.850 0.850 20,000 17,000 0.8500 0.850 0.780 0.890 0.850 0.850 20,000 0.8500 3.66%
2016-01-27 0 0.820 0.780 0.970 - - 0 0 - 0.820 0.780 0.970 - - 0 - 0.00%
2016-01-26 0 0.820 0.750 0.900 0.800 0.820 52,000 42,000 0.8077 0.820 0.750 0.900 0.800 0.820 52,000 0.8077 2.50%
2016-01-25 0 0.800 0.800 0.830 0.790 0.820 57,575 46,332 0.8047 0.800 0.800 0.830 0.790 0.820 57,575 0.8047 -4.76%
2016-01-22 0 0.840 0.820 0.840 0.800 0.840 16,000 12,960 0.8100 0.840 0.820 0.840 0.800 0.840 16,000 0.8100 5.00%
2016-01-21 0 0.800 0.760 0.870 0.800 0.800 72,000 57,600 0.8000 0.800 0.760 0.870 0.800 0.800 72,000 0.8000 0.00%
2016-01-20 0 0.800 0.800 0.830 0.800 0.800 176,000 140,800 0.8000 0.800 0.800 0.830 0.800 0.800 176,000 0.8000 -8.05%
2016-01-19 0 0.870 0.840 0.920 - - 0 0 - 0.870 0.840 0.920 - - 0 - 0.00%
2016-01-18 0 0.870 0.870 0.920 0.830 0.920 104,000 92,160 0.8862 0.870 0.870 0.920 0.830 0.920 104,000 0.8862 -5.43%
2016-01-15 0 0.920 0.880 0.920 0.880 0.930 228,000 206,280 0.9047 0.920 0.880 0.920 0.880 0.930 228,000 0.9047 -1.08%
2016-01-14 0 0.930 0.850 0.940 0.930 0.930 40,050 37,244 0.9299 0.930 0.850 0.940 0.930 0.930 40,050 0.9299 0.00%
2016-01-13 0 0.930 0.930 0.960 0.920 0.940 29,040 27,136 0.9344 0.930 0.930 0.960 0.920 0.940 29,040 0.9344 -3.12%
2016-01-12 0 0.960 0.880 0.960 0.920 0.980 190,500 182,445 0.9577 0.960 0.880 0.960 0.920 0.980 190,500 0.9577 1.05%
2016-01-11 0 0.950 0.940 0.960 0.940 0.990 60,000 57,840 0.9640 0.950 0.940 0.960 0.940 0.990 60,000 0.9640 -3.06%
2016-01-08 0 0.980 0.980 1.000 0.970 0.970 12,000 11,640 0.9700 0.980 0.980 1.000 0.970 0.970 12,000 0.9700 2.08%
2016-01-07 0 0.960 0.930 0.960 0.940 0.960 112,000 106,880 0.9543 0.960 0.930 0.960 0.940 0.960 112,000 0.9543 -4.00%
2016-01-06 0 1.000 0.960 1.050 0.940 1.000 64,000 63,600 0.9938 1.000 0.960 1.050 0.940 1.000 64,000 0.9938 -1.96%
2016-01-05 0 1.020 0.940 1.020 1.030 1.030 12,000 12,360 1.0300 1.020 0.940 1.020 1.030 1.030 12,000 1.0300 2.00%
2016-01-04 0 1.000 1.000 1.040 1.000 1.010 200,125 200,642 1.0026 1.000 1.000 1.040 1.000 1.010 200,125 1.0026 0.00%
2015-12-31 0 1.000 0.910 1.030 1.000 1.050 375,750 380,357 1.0123 1.000 0.910 1.030 1.000 1.050 375,750 1.0123 -1.96%
2015-12-30 0 1.020 1.010 1.030 0.930 1.070 652,000 660,200 1.0126 1.020 1.010 1.030 0.930 1.070 652,000 1.0126 13.33%
2015-12-29 0 0.900 0.900 0.960 0.900 0.900 17,450 15,618 0.8950 0.900 0.900 0.960 0.900 0.900 17,450 0.8950 0.00%
2015-12-28 0 0.900 0.890 0.910 0.880 0.910 152,000 137,280 0.9032 0.900 0.890 0.910 0.880 0.910 152,000 0.9032 4.65%
2015-12-24 0 0.860 0.860 0.890 0.840 0.840 40,000 33,600 0.8400 0.860 0.860 0.890 0.840 0.840 40,000 0.8400 2.38%
2015-12-23 0 0.840 0.830 0.910 0.840 0.860 156,000 133,480 0.8556 0.840 0.830 0.910 0.840 0.860 156,000 0.8556 -5.62%
2015-12-22 0 0.890 0.850 0.890 0.890 0.890 88,000 78,320 0.8900 0.890 0.850 0.890 0.890 0.890 88,000 0.8900 -1.11%
2015-12-21 0 0.900 0.900 0.930 - - 0 0 - 0.900 0.900 0.930 - - 0 - 0.00%
2015-12-18 0 0.900 0.900 0.930 0.900 0.920 12,000 10,960 0.9133 0.900 0.900 0.930 0.900 0.920 12,000 0.9133 -3.23%
2015-12-17 0 0.930 0.860 0.950 - - 80,000 74,400 0.9300 0.930 0.860 0.950 - - 80,000 0.9300 0.00%
2015-12-16 0 0.930 0.870 0.970 0.840 0.970 128,000 117,120 0.9150 0.930 0.870 0.970 0.840 0.970 128,000 0.9150 0.00%
2015-12-15 0 0.930 0.900 0.980 0.930 0.940 36,000 33,600 0.9333 0.930 0.900 0.980 0.930 0.940 36,000 0.9333 -5.10%
2015-12-14 0 0.980 0.950 0.980 - - 0 0 - 0.980 0.950 0.980 - - 0 - 0.00%
2015-12-11 0 0.980 0.910 0.980 0.970 1.000 213,340 211,832 0.9929 0.980 0.910 0.980 0.970 1.000 213,340 0.9929 -2.00%
2015-12-10 0 1.000 0.960 1.000 0.960 1.000 292,000 286,200 0.9801 1.000 0.960 1.000 0.960 1.000 292,000 0.9801 6.38%
2015-12-09 0 0.940 0.910 0.940 - - 0 0 - 0.940 0.910 0.940 - - 0 - -1.05%
2015-12-08 0 0.950 0.910 0.960 0.910 0.950 60,000 55,400 0.9233 0.950 0.910 0.960 0.910 0.950 60,000 0.9233 1.06%
2015-12-07 0 0.940 0.930 0.960 0.940 0.940 40,000 37,600 0.9400 0.940 0.930 0.960 0.940 0.940 40,000 0.9400 -4.08%
2015-12-04 0 0.980 0.930 0.980 - - 15 13 0.8667 0.980 0.930 0.980 - - 15 0.8667 -1.01%
2015-12-03 0 0.990 0.910 1.000 0.900 1.000 80,000 74,680 0.9335 0.990 0.910 1.000 0.900 1.000 80,000 0.9335 5.32%
2015-12-02 0 0.940 0.940 1.000 0.900 0.940 164,000 148,280 0.9041 0.940 0.940 1.000 0.900 0.940 164,000 0.9041 0.00%
2015-12-01 0 0.940 0.940 1.000 0.900 0.940 112,000 103,840 0.9271 0.940 0.940 1.000 0.900 0.940 112,000 0.9271 0.00%
2015-11-30 0 0.940 0.930 0.990 0.900 1.000 296,000 280,520 0.9477 0.940 0.930 0.990 0.900 1.000 296,000 0.9477 -9.62%
2015-11-27 0 1.040 0.980 1.040 0.980 1.100 452,000 458,800 1.0150 1.040 0.980 1.040 0.980 1.100 452,000 1.0150 -6.31%
2015-11-26 0 1.110 1.080 1.110 0.870 1.150 1,812,000 1,980,960 1.0932 1.110 1.080 1.110 0.870 1.150 1,812,000 1.0932 29.07%
2015-11-25 0 0.860 0.860 0.920 0.840 0.860 180,000 154,080 0.8560 0.860 0.860 0.920 0.840 0.860 180,000 0.8560 8.86%
2015-11-24 0 0.790 0.790 0.810 0.790 0.800 88,000 69,720 0.7923 0.790 0.790 0.810 0.790 0.800 88,000 0.7923 -1.25%
2015-11-23 0 0.800 0.790 0.820 0.790 0.800 244,000 194,960 0.7990 0.800 0.790 0.820 0.790 0.800 244,000 0.7990 5.26%
2015-11-20 0 0.760 0.750 0.780 0.760 0.790 136,000 105,400 0.7750 0.760 0.750 0.780 0.760 0.790 136,000 0.7750 2.70%
2015-11-19 0 0.740 0.740 0.760 0.740 0.740 4,000 2,960 0.7400 0.740 0.740 0.760 0.740 0.740 4,000 0.7400 4.23%
2015-11-18 0 0.710 0.710 0.760 0.710 0.710 4,000 2,840 0.7100 0.710 0.710 0.760 0.710 0.710 4,000 0.7100 -2.74%
2015-11-17 0 0.730 0.730 0.770 0.720 0.720 24,000 17,280 0.7200 0.730 0.730 0.770 0.720 0.720 24,000 0.7200 0.00%
2015-11-16 0 0.730 0.730 0.770 0.720 0.750 28,000 20,600 0.7357 0.730 0.730 0.770 0.720 0.750 28,000 0.7357 -2.67%
2015-11-13 0 0.750 0.750 0.770 0.750 0.750 20,000 15,000 0.7500 0.750 0.750 0.770 0.750 0.750 20,000 0.7500 -2.60%
2015-11-12 0 0.770 0.760 0.770 0.780 0.780 52,000 40,560 0.7800 0.770 0.760 0.770 0.780 0.780 52,000 0.7800 -1.28%
2015-11-11 0 0.780 0.750 0.800 0.750 0.780 84,000 64,840 0.7719 0.780 0.750 0.800 0.750 0.780 84,000 0.7719 4.00%
2015-11-10 0 0.750 0.720 0.750 0.710 0.750 60,000 44,200 0.7367 0.750 0.720 0.750 0.710 0.750 60,000 0.7367 -1.32%
2015-11-09 0 0.760 0.730 0.760 0.750 0.770 20,000 15,120 0.7560 0.760 0.730 0.760 0.750 0.770 20,000 0.7560 2.70%
2015-11-06 0 0.740 0.700 0.740 0.740 0.750 16,000 11,880 0.7425 0.740 0.700 0.740 0.740 0.750 16,000 0.7425 5.71%
2015-11-05 0 0.700 0.700 0.740 - - 20,000 13,800 0.6900 0.700 0.700 0.740 - - 20,000 0.6900 0.00%
2015-11-04 0 0.700 0.700 0.740 0.700 0.710 340,000 240,480 0.7073 0.700 0.700 0.740 0.700 0.710 340,000 0.7073 -1.41%
2015-11-03 0 0.710 0.700 0.720 0.700 0.720 80,000 56,640 0.7080 0.710 0.700 0.720 0.700 0.720 80,000 0.7080 0.00%
2015-11-02 0 0.710 0.710 0.740 0.710 0.710 32,000 22,720 0.7100 0.710 0.710 0.740 0.710 0.710 32,000 0.7100 -1.39%
2015-10-30 0 0.720 0.720 0.740 - - 0 0 - 0.720 0.720 0.740 - - 0 - 1.41%
2015-10-29 0 0.710 0.710 0.740 0.700 0.710 44,000 30,840 0.7009 0.710 0.710 0.740 0.700 0.710 44,000 0.7009 -1.39%
2015-10-28 0 0.720 0.720 0.740 0.710 0.720 60,000 43,080 0.7180 0.720 0.720 0.740 0.710 0.720 60,000 0.7180 0.00%
2015-10-27 0 0.720 0.720 0.740 0.690 0.720 76,000 53,360 0.7021 0.720 0.720 0.740 0.690 0.720 76,000 0.7021 0.00%
2015-10-26 0 0.720 0.720 0.740 0.720 0.760 88,000 64,040 0.7277 0.720 0.720 0.740 0.720 0.760 88,000 0.7277 5.88%
2015-10-23 0 0.680 0.680 0.740 0.680 0.700 200,000 138,120 0.6906 0.680 0.680 0.740 0.680 0.700 200,000 0.6906 -4.23%
2015-10-22 0 0.710 0.710 0.740 0.690 0.710 48,210 33,578 0.6965 0.710 0.710 0.740 0.690 0.710 48,210 0.6965 -1.39%
2015-10-20 0 0.720 0.720 0.760 0.710 0.720 24,000 17,200 0.7167 0.720 0.720 0.760 0.710 0.720 24,000 0.7167 1.41%
2015-10-19 0 0.710 0.710 0.760 0.700 0.710 76,000 53,640 0.7058 0.710 0.710 0.760 0.700 0.710 76,000 0.7058 -2.74%
2015-10-16 0 0.730 0.710 0.760 0.690 0.730 8,000 5,680 0.7100 0.730 0.710 0.760 0.690 0.730 8,000 0.7100 -3.95%
2015-10-15 0 0.760 0.730 0.790 - - 0 0 - 0.760 0.730 0.790 - - 0 - 0.00%
2015-10-14 0 0.760 0.740 0.820 0.730 0.790 156,000 118,960 0.7626 0.760 0.740 0.820 0.730 0.790 156,000 0.7626 4.11%
2015-10-13 0 0.730 0.730 0.800 0.730 0.760 72,000 53,760 0.7467 0.730 0.730 0.800 0.730 0.760 72,000 0.7467 -3.95%
2015-10-12 0 0.760 0.760 0.780 0.750 0.800 208,000 161,880 0.7783 0.760 0.760 0.780 0.750 0.800 208,000 0.7783 -3.80%
2015-10-09 0 0.790 0.730 0.790 0.790 0.790 52,000 41,080 0.7900 0.790 0.730 0.790 0.790 0.790 52,000 0.7900 0.00%
2015-10-08 0 0.790 0.700 0.790 - - 0 0 - 0.790 0.700 0.790 - - 0 - 0.00%
2015-10-07 0 0.790 0.730 0.790 0.790 0.790 68,000 53,720 0.7900 0.790 0.730 0.790 0.790 0.790 68,000 0.7900 1.28%
2015-10-06 0 0.780 0.760 0.820 0.780 0.780 24,000 18,920 0.7883 0.780 0.760 0.820 0.780 0.780 24,000 0.7883 -1.27%
2015-10-05 0 0.790 0.760 0.820 - - 0 0 - 0.790 0.760 0.820 - - 0 - 0.00%
2015-10-02 0 0.790 0.720 0.790 0.720 0.790 28,000 21,280 0.7600 0.790 0.720 0.790 0.720 0.790 28,000 0.7600 2.60%
2015-09-30 0 0.770 0.680 0.770 0.680 0.770 52,000 36,240 0.6969 0.770 0.680 0.770 0.680 0.770 52,000 0.6969 10.00%
2015-09-29 0 0.700 0.700 0.730 0.670 0.700 64,000 43,360 0.6775 0.700 0.700 0.730 0.670 0.700 64,000 0.6775 -5.41%
2015-09-25 0 0.740 0.700 0.770 - - 0 0 - 0.740 0.700 0.770 - - 0 - 0.00%
2015-09-24 0 0.740 0.710 0.750 0.720 0.750 172,000 124,440 0.7235 0.740 0.710 0.750 0.720 0.750 172,000 0.7235 -1.33%
2015-09-23 0 0.750 0.710 0.750 0.710 0.750 20,000 14,520 0.7260 0.750 0.710 0.750 0.710 0.750 20,000 0.7260 -5.06%
2015-09-22 0 0.790 0.720 0.790 - - 0 0 - 0.790 0.720 0.790 - - 0 - 0.00%
2015-09-21 0 0.790 0.720 0.820 0.790 0.790 24,000 18,960 0.7900 0.790 0.720 0.820 0.790 0.790 24,000 0.7900 0.00%
2015-09-18 0 0.790 0.760 0.830 - - 0 0 - 0.790 0.760 0.830 - - 0 - 0.00%
2015-09-17 0 0.790 0.790 0.810 0.780 0.840 104,676 85,500 0.8168 0.790 0.790 0.810 0.780 0.840 104,676 0.8168 -2.47%
2015-09-16 0 0.810 0.770 0.840 0.810 0.810 52,000 42,120 0.8100 0.810 0.770 0.840 0.810 0.810 52,000 0.8100 0.00%
2015-09-15 0 0.810 0.740 0.810 - - 30 23 0.7667 0.810 0.740 0.810 - - 30 0.7667 -2.41%
2015-09-14 0 0.830 0.830 0.900 0.780 0.800 40,000 31,440 0.7860 0.830 0.830 0.900 0.780 0.800 40,000 0.7860 0.00%
2015-09-11 0 0.830 0.830 0.840 0.800 0.870 132,000 109,200 0.8273 0.830 0.830 0.840 0.800 0.870 132,000 0.8273 3.75%
2015-09-10 0 0.800 0.730 0.800 0.730 0.800 36,000 26,840 0.7456 0.800 0.730 0.800 0.730 0.800 36,000 0.7456 -2.44%
2015-09-09 0 0.820 0.760 0.820 0.760 0.820 256,000 198,800 0.7766 0.820 0.760 0.820 0.760 0.820 256,000 0.7766 15.49%
2015-09-08 0 0.710 0.710 0.800 - - 0 0 - 0.710 0.710 0.800 - - 0 - 7.58%
2015-09-07 0 0.660 0.660 0.810 0.650 0.650 4,000 2,600 0.6500 0.660 0.660 0.810 0.650 0.650 4,000 0.6500 -13.16%
2015-09-04 0 0.760 0.680 0.800 0.760 0.760 40,000 30,400 0.7600 0.760 0.680 0.800 0.760 0.760 40,000 0.7600 0.00%
2015-09-02 0 0.760 0.760 0.800 0.750 0.800 88,000 70,040 0.7959 0.760 0.760 0.800 0.750 0.800 88,000 0.7959 -6.17%
2015-09-01 0 0.810 0.700 0.810 0.810 0.820 208,000 168,560 0.8104 0.810 0.700 0.810 0.810 0.820 208,000 0.8104 -1.22%
2015-08-31 0 0.820 0.700 0.820 - - 0 0 - 0.820 0.700 0.820 - - 0 - 0.00%
2015-08-28 0 0.820 0.810 0.840 0.810 0.830 256,750 209,592 0.8163 0.820 0.810 0.840 0.810 0.830 256,750 0.8163 2.50%
2015-08-27 0 0.800 0.800 0.860 0.800 0.800 48,000 38,400 0.8000 0.800 0.800 0.860 0.800 0.800 48,000 0.8000 0.00%
2015-08-26 0 0.800 0.770 0.870 0.760 0.800 48,000 36,640 0.7633 0.800 0.770 0.870 0.760 0.800 48,000 0.7633 5.26%
2015-08-25 0 0.760 0.750 0.760 - - 4,000 3,120 0.7800 0.760 0.750 0.760 - - 4,000 0.7800 -2.56%
2015-08-24 0 0.780 0.750 0.800 0.750 0.780 508,060 384,281 0.7564 0.780 0.750 0.800 0.750 0.780 508,060 0.7564 -2.50%
2015-08-21 0 0.800 0.790 0.820 0.760 0.810 360,000 283,840 0.7884 0.800 0.790 0.820 0.760 0.810 360,000 0.7884 -8.05%
2015-08-20 0 0.870 0.870 0.880 0.850 0.890 36,250 31,280 0.8629 0.870 0.870 0.880 0.850 0.890 36,250 0.8629 -3.33%
2015-08-19 0 0.900 0.870 0.910 0.800 0.910 216,000 179,240 0.8298 0.900 0.870 0.910 0.800 0.910 216,000 0.8298 -2.17%
2015-08-18 0 0.920 0.920 0.980 0.920 0.930 64,000 59,200 0.9250 0.920 0.920 0.980 0.920 0.930 64,000 0.9250 -1.08%
2015-08-17 0 0.930 0.930 0.980 0.910 0.990 140,000 129,560 0.9254 0.930 0.930 0.980 0.910 0.990 140,000 0.9254 -4.12%
2015-08-14 0 0.970 0.970 0.980 0.970 0.980 80,000 78,240 0.9780 0.970 0.970 0.980 0.970 0.980 80,000 0.9780 -1.02%
2015-08-13 0 0.980 0.960 1.000 0.960 0.980 92,000 89,360 0.9713 0.980 0.960 1.000 0.960 0.980 92,000 0.9713 0.00%
2015-08-12 0 0.980 0.980 1.000 0.980 1.000 260,000 258,400 0.9938 0.980 0.980 1.000 0.980 1.000 260,000 0.9938 -2.00%
2015-08-11 0 1.000 1.000 1.050 1.000 1.080 188,000 190,160 1.0115 1.000 1.000 1.050 1.000 1.080 188,000 1.0115 -3.85%
2015-08-10 0 1.040 1.040 1.070 1.000 1.060 284,000 293,320 1.0328 1.040 1.040 1.070 1.000 1.060 284,000 1.0328 0.97%
2015-08-07 0 1.030 1.000 1.030 1.030 1.100 64,000 69,280 1.0825 1.030 1.000 1.030 1.030 1.100 64,000 1.0825 3.00%
2015-08-06 0 1.000 0.980 1.000 0.980 1.000 64,000 62,800 0.9813 1.000 0.980 1.000 0.980 1.000 64,000 0.9813 -1.96%
2015-08-05 0 1.020 1.000 1.030 1.000 1.040 560,000 564,720 1.0084 1.020 1.000 1.030 1.000 1.040 560,000 1.0084 2.00%
2015-08-04 0 1.000 0.970 1.000 0.900 1.020 520,000 515,880 0.9921 1.000 0.970 1.000 0.900 1.020 520,000 0.9921 -0.99%
2015-08-03 0 1.010 1.010 1.040 1.010 1.040 296,000 303,120 1.0241 1.010 1.010 1.040 1.010 1.040 296,000 1.0241 -0.98%
2015-07-31 0 1.020 1.020 1.070 1.020 1.070 120,000 125,440 1.0453 1.020 1.020 1.070 1.020 1.070 120,000 1.0453 -4.67%
2015-07-30 0 1.070 1.070 1.080 1.050 1.080 636,000 674,480 1.0605 1.070 1.070 1.080 1.050 1.080 636,000 1.0605 -6.14%
2015-07-29 0 1.140 1.110 1.150 1.020 1.150 232,025 248,185 1.0696 1.140 1.110 1.150 1.020 1.150 232,025 1.0696 5.56%
2015-07-28 0 1.080 1.030 1.080 1.020 1.190 552,000 610,560 1.1061 1.080 1.030 1.080 1.020 1.190 552,000 1.1061 8.00%
2015-07-27 0 1.000 1.000 1.080 1.000 1.150 304,000 334,320 1.0997 1.000 1.000 1.080 1.000 1.150 304,000 1.0997 -15.25%
2015-07-24 0 1.180 1.180 1.200 1.180 1.200 368,000 440,600 1.1973 1.180 1.180 1.200 1.180 1.200 368,000 1.1973 -4.07%
2015-07-23 0 1.230 1.230 1.250 1.230 1.270 337,500 420,935 1.2472 1.230 1.230 1.250 1.230 1.270 337,500 1.2472 2.50%
2015-07-22 0 1.200 1.200 1.220 1.170 1.300 132,000 160,880 1.2188 1.200 1.200 1.220 1.170 1.300 132,000 1.2188 3.45%
2015-07-21 0 1.160 1.160 1.230 1.160 1.210 296,000 351,240 1.1866 1.160 1.160 1.230 1.160 1.210 296,000 1.1866 -4.13%
2015-07-20 0 1.210 1.210 1.250 1.210 1.260 220,000 274,120 1.2460 1.210 1.210 1.250 1.210 1.260 220,000 1.2460 -3.97%
2015-07-17 0 1.260 1.260 1.270 1.200 1.270 316,000 392,600 1.2424 1.260 1.260 1.270 1.200 1.270 316,000 1.2424 -0.79%
2015-07-16 0 1.270 1.270 1.290 1.100 1.300 188,000 235,040 1.2502 1.270 1.270 1.290 1.100 1.300 188,000 1.2502 -3.79%
2015-07-15 0 1.320 1.320 1.350 1.310 1.410 316,000 432,840 1.3697 1.320 1.320 1.350 1.310 1.410 316,000 1.3697 -5.71%
2015-07-14 0 1.400 1.370 1.400 1.250 1.500 972,005 1,359,526 1.3987 1.400 1.370 1.400 1.250 1.500 972,005 1.3987 12.00%
2015-07-13 0 1.250 1.240 1.250 1.150 1.250 340,000 418,120 1.2298 1.250 1.240 1.250 1.150 1.250 340,000 1.2298 4.17%
2015-07-10 0 1.200 1.200 1.260 1.160 1.290 812,000 1,018,040 1.2537 1.200 1.200 1.260 1.160 1.290 812,000 1.2537 16.50%
2015-07-09 0 1.030 1.030 1.060 0.670 1.040 1,852,000 1,820,240 0.9829 1.030 1.030 1.060 0.670 1.040 1,852,000 0.9829 35.53%
2015-07-08 0 0.760 0.750 0.760 0.760 0.900 560,000 458,960 0.8196 0.760 0.750 0.760 0.760 0.900 560,000 0.8196 -18.28%
2015-07-07 0 0.930 0.930 0.940 0.930 1.000 400,000 381,720 0.9543 0.930 0.930 0.940 0.930 1.000 400,000 0.9543 -5.10%
2015-07-06 0 0.980 0.960 0.990 0.850 1.300 1,796,785 1,895,633 1.0550 0.980 0.960 0.990 0.850 1.300 1,796,785 1.0550 -24.03%
2015-07-03 0 1.290 1.290 1.340 1.290 1.430 756,000 1,019,160 1.3481 1.290 1.290 1.340 1.290 1.430 756,000 1.3481 -13.42%
2015-07-02 0 1.490 1.450 1.500 1.450 1.500 161,965 238,809 1.4744 1.490 1.450 1.500 1.450 1.500 161,965 1.4744 -4.49%
2015-06-30 0 1.560 1.460 1.560 1.420 1.560 316,000 462,560 1.4638 1.560 1.460 1.560 1.420 1.560 316,000 1.4638 1.30%
2015-06-29 0 1.540 1.460 1.550 1.420 1.580 414,625 620,351 1.4962 1.540 1.460 1.550 1.420 1.580 414,625 1.4962 -2.53%
2015-06-26 0 1.580 1.580 1.590 1.550 1.640 344,000 552,720 1.6067 1.580 1.580 1.590 1.550 1.640 344,000 1.6067 -3.66%
2015-06-25 0 1.640 1.640 1.670 1.630 1.700 260,000 432,040 1.6617 1.640 1.640 1.670 1.630 1.700 260,000 1.6617 -2.38%
2015-06-24 0 1.680 1.660 1.690 1.630 1.700 284,000 475,040 1.6727 1.680 1.660 1.690 1.630 1.700 284,000 1.6727 -1.18%
2015-06-23 0 1.700 1.710 1.750 1.530 1.740 512,000 825,520 1.6123 1.700 1.710 1.750 1.530 1.740 512,000 1.6123 6.92%
2015-06-22 0 1.590 1.530 1.600 1.520 1.630 564,005 891,487 1.5806 1.590 1.530 1.600 1.520 1.630 564,005 1.5806 1.27%
2015-06-19 0 1.570 1.550 1.600 1.520 1.650 692,000 1,097,800 1.5864 1.570 1.550 1.600 1.520 1.650 692,000 1.5864 -4.85%
2015-06-18 0 1.650 1.650 1.730 1.620 1.760 360,000 605,880 1.6830 1.650 1.650 1.730 1.620 1.760 360,000 1.6830 -0.60%
2015-06-17 0 1.660 1.650 1.660 1.650 1.760 348,100 579,163 1.6638 1.660 1.650 1.660 1.650 1.760 348,100 1.6638 -1.19%
2015-06-16 0 1.680 1.670 1.800 1.660 1.700 213,125 358,678 1.6829 1.680 1.670 1.800 1.660 1.700 213,125 1.6829 -1.75%
2015-06-15 0 1.710 1.700 1.740 1.700 1.750 320,225 551,343 1.7217 1.710 1.700 1.740 1.700 1.750 320,225 1.7217 -2.84%
2015-06-12 0 1.760 1.730 1.760 1.720 1.890 300,000 536,120 1.7871 1.760 1.730 1.760 1.720 1.890 300,000 1.7871 2.33%
2015-06-11 0 1.720 1.700 1.730 1.690 1.770 464,000 802,120 1.7287 1.720 1.700 1.730 1.690 1.770 464,000 1.7287 -1.15%
2015-06-10 0 1.740 1.700 1.790 1.600 1.820 720,000 1,266,560 1.7591 1.740 1.700 1.790 1.600 1.820 720,000 1.7591 3.57%
2015-06-09 0 1.680 1.670 1.680 1.660 1.820 504,000 857,720 1.7018 1.680 1.670 1.680 1.660 1.820 504,000 1.7018 -8.20%
2015-06-08 0 1.830 1.820 1.830 1.800 1.850 459,000 832,320 1.8133 1.830 1.820 1.830 1.800 1.850 459,000 1.8133 -2.14%
2015-06-05 0 1.870 1.860 1.870 1.850 1.900 396,000 740,920 1.8710 1.870 1.860 1.870 1.850 1.900 396,000 1.8710 -2.60%
2015-06-04 0 1.920 1.900 1.920 1.900 1.980 1,357,050 2,600,906 1.9166 1.920 1.900 1.920 1.900 1.980 1,357,050 1.9166 -2.54%
2015-06-03 0 1.970 1.960 1.990 1.950 2.050 432,370 864,194 1.9987 1.970 1.960 1.990 1.950 2.050 432,370 1.9987 -1.01%
2015-06-02 0 1.990 1.980 2.020 1.990 2.060 1,620,505 3,257,610 2.0102 1.990 1.980 2.020 1.990 2.060 1,620,505 2.0102 -0.50%
2015-06-01 0 2.000 2.000 2.030 1.910 2.010 942,820 1,853,231 1.9656 2.000 2.000 2.030 1.910 2.010 942,820 1.9656 0.00%
2015-05-29 0 2.000 1.990 2.000 2.000 2.090 844,500 1,714,190 2.0298 2.000 1.990 2.000 2.000 2.090 844,500 2.0298 2.56%
2015-05-28 0 1.950 1.950 2.000 1.910 2.010 1,700,625 3,307,935 1.9451 1.950 1.950 2.000 1.910 2.010 1,700,625 1.9451 -2.01%
2015-05-27 0 1.990 1.990 2.000 1.970 2.080 496,000 990,720 1.9974 1.990 1.990 2.000 1.970 2.080 496,000 1.9974 -2.93%
2015-05-26 0 2.050 2.050 2.090 1.940 2.120 1,332,000 2,683,540 2.0147 2.050 2.050 2.090 1.940 2.120 1,332,000 2.0147 5.67%
2015-05-22 0 1.940 1.940 1.970 1.860 2.010 795,680 1,544,472 1.9411 1.940 1.940 1.970 1.860 2.010 795,680 1.9411 -0.51%
2015-05-21 0 1.950 1.940 2.010 1.860 2.070 2,236,250 4,390,692 1.9634 1.950 1.940 2.010 1.860 2.070 2,236,250 1.9634 -5.80%
2015-05-20 0 2.070 2.070 2.120 2.060 2.150 464,095 969,274 2.0885 2.070 2.070 2.120 2.060 2.150 464,095 2.0885 -0.48%
2015-05-19 0 2.080 2.070 2.110 2.050 2.150 509,500 1,063,405 2.0872 2.080 2.070 2.110 2.050 2.150 509,500 2.0872 -0.48%
2015-05-18 0 2.090 2.080 2.120 2.010 2.150 1,276,305 2,645,419 2.0727 2.090 2.080 2.120 2.010 2.150 1,276,305 2.0727 -3.24%
2015-05-15 0 2.160 2.110 2.180 2.100 2.200 844,185 1,804,708 2.1378 2.160 2.110 2.180 2.100 2.200 844,185 2.1378 0.00%
2015-05-14 0 2.160 2.160 2.210 2.110 2.250 1,418,560 3,073,807 2.1669 2.160 2.160 2.210 2.110 2.250 1,418,560 2.1669 -5.26%
2015-05-13 0 2.280 2.240 2.270 2.200 2.450 828,000 1,875,760 2.2654 2.280 2.240 2.270 2.200 2.450 828,000 2.2654 -4.20%
2015-05-12 0 2.380 2.380 2.400 2.380 2.530 594,985 1,453,636 2.4431 2.380 2.380 2.400 2.380 2.530 594,985 2.4431 -4.03%
2015-05-11 0 2.480 2.460 2.490 2.410 2.500 1,207,500 2,982,830 2.4703 2.480 2.460 2.490 2.410 2.500 1,207,500 2.4703 3.33%
2015-05-08 0 2.400 2.400 2.430 2.330 2.460 1,298,125 3,106,367 2.3930 2.400 2.400 2.430 2.330 2.460 1,298,125 2.3930 2.13%
2015-05-07 0 2.350 2.310 2.350 2.200 2.460 1,833,000 4,238,970 2.3126 2.350 2.310 2.350 2.200 2.460 1,833,000 2.3126 -2.89%
2015-05-06 0 2.420 2.410 2.420 2.400 2.640 2,624,020 6,582,369 2.5085 2.420 2.410 2.420 2.400 2.640 2,624,020 2.5085 -5.10%
2015-05-05 0 2.550 2.510 2.550 2.400 2.780 5,847,050 15,280,195 2.6133 2.550 2.510 2.550 2.400 2.780 5,847,050 2.6133 -1.92%
2015-05-04 0 2.600 2.590 2.600 2.350 2.680 11,408,060 28,587,998 2.5059 2.600 2.590 2.600 2.350 2.680 11,408,060 2.5059 23.81%
2015-04-30 0 2.100 2.100 2.120 1.980 2.150 2,114,000 4,334,820 2.0505 2.100 2.100 2.120 1.980 2.150 2,114,000 2.0505 7.14%
2015-04-29 0 1.960 1.950 1.960 1.770 2.100 1,127,120 2,193,240 1.9459 1.960 1.950 1.960 1.770 2.100 1,127,120 1.9459 8.89%
2015-04-28 0 1.800 1.770 1.810 1.760 1.870 940,170 1,716,497 1.8257 1.800 1.770 1.810 1.760 1.870 940,170 1.8257 -4.76%
2015-04-27 0 1.890 1.840 1.930 1.830 1.950 860,375 1,615,726 1.8779 1.890 1.840 1.930 1.830 1.950 860,375 1.8779 0.53%
2015-04-24 0 1.880 1.850 1.880 1.800 1.950 993,940 1,853,464 1.8648 1.880 1.850 1.880 1.800 1.950 993,940 1.8648 -3.59%
2015-04-23 0 1.950 1.920 1.930 1.760 1.980 3,577,400 6,883,985 1.9243 1.950 1.920 1.930 1.760 1.980 3,577,400 1.9243 12.72%
2015-04-22 0 1.730 1.730 1.750 1.560 1.760 2,438,340 4,149,784 1.7019 1.730 1.730 1.750 1.560 1.760 2,438,340 1.7019 8.81%
2015-04-21 0 1.590 1.590 1.620 1.530 1.620 626,100 992,533 1.5853 1.590 1.590 1.620 1.530 1.620 626,100 1.5853 3.92%
2015-04-20 0 1.530 1.530 1.540 1.510 1.660 1,828,005 2,899,127 1.5860 1.530 1.530 1.540 1.510 1.660 1,828,005 1.5860 -7.27%
2015-04-17 0 1.650 1.530 1.650 1.440 1.650 672,500 993,712 1.4776 1.650 1.530 1.650 1.440 1.650 672,500 1.4776 10.00%
2015-04-16 0 1.500 1.490 1.500 1.430 1.670 992,215 1,539,367 1.5514 1.500 1.490 1.500 1.430 1.670 992,215 1.5514 -7.41%
2015-04-15 0 1.620 1.610 1.620 1.550 1.750 2,240,025 3,707,962 1.6553 1.620 1.610 1.620 1.550 1.750 2,240,025 1.6553 8.00%
2015-04-14 0 1.500 1.490 1.500 1.350 1.590 2,794,185 4,195,464 1.5015 1.500 1.490 1.500 1.350 1.590 2,794,185 1.5015 11.11%
2015-04-13 0 1.350 1.340 1.360 1.310 1.370 1,699,005 2,275,977 1.3396 1.350 1.340 1.360 1.310 1.370 1,699,005 1.3396 3.05%
2015-04-10 0 1.310 1.310 1.340 1.260 1.340 480,100 625,044 1.3019 1.310 1.310 1.340 1.260 1.340 480,100 1.3019 0.77%
2015-04-09 0 1.300 1.290 1.330 1.260 1.350 1,008,685 1,340,327 1.3288 1.300 1.290 1.330 1.260 1.350 1,008,685 1.3288 2.36%
2015-04-08 0 1.270 1.230 1.280 1.230 1.290 462,430 578,690 1.2514 1.270 1.230 1.280 1.230 1.290 462,430 1.2514 3.25%
2015-04-02 0 1.230 1.220 1.230 1.210 1.270 212,040 266,529 1.2570 1.230 1.220 1.230 1.210 1.270 212,040 1.2570 1.65%
2015-04-01 0 1.210 1.210 1.260 1.180 1.210 52,250 62,370 1.1937 1.210 1.210 1.260 1.180 1.210 52,250 1.1937 2.54%
2015-03-31 0 1.180 1.160 1.240 1.180 1.250 112,125 134,666 1.2010 1.180 1.160 1.240 1.180 1.250 112,125 1.2010 -3.28%
2015-03-30 0 1.220 1.200 1.220 1.200 1.290 200,000 249,120 1.2456 1.220 1.200 1.220 1.200 1.290 200,000 1.2456 6.09%
2015-03-27 0 1.150 1.150 1.180 1.150 1.180 448,010 522,691 1.1667 1.150 1.150 1.180 1.150 1.180 448,010 1.1667 -3.36%
2015-03-26 0 1.190 1.190 1.220 1.180 1.230 284,185 342,810 1.2063 1.190 1.190 1.220 1.180 1.230 284,185 1.2063 -4.03%
2015-03-25 0 1.240 1.200 1.250 1.200 1.240 576,000 695,560 1.2076 1.240 1.200 1.250 1.200 1.240 576,000 1.2076 -0.80%
2015-03-24 0 1.250 1.240 1.250 1.250 1.280 524,000 658,040 1.2558 1.250 1.240 1.250 1.250 1.280 524,000 1.2558 -2.34%
2015-03-23 0 1.280 1.280 1.320 1.250 1.580 2,960,000 3,916,000 1.3230 1.280 1.280 1.320 1.250 1.580 2,960,000 1.3230 -17.95%
2015-03-20 0 1.560 1.550 1.560 1.310 1.650 4,008,500 6,095,590 1.5207 1.560 1.550 1.560 1.310 1.650 4,008,500 1.5207 19.08%
2015-03-19 0 1.310 1.300 1.310 1.280 1.310 364,000 475,080 1.3052 1.310 1.300 1.310 1.280 1.310 364,000 1.3052 3.97%
2015-03-18 0 1.260 1.260 1.280 1.260 1.280 84,000 106,880 1.2724 1.260 1.260 1.280 1.260 1.280 84,000 1.2724 -1.56%
2015-03-17 0 1.280 1.220 1.280 1.250 1.280 160,010 200,452 1.2527 1.280 1.220 1.280 1.250 1.280 160,010 1.2527 -0.78%
2015-03-16 0 1.290 1.260 1.290 1.180 1.300 386,625 495,868 1.2826 1.290 1.260 1.290 1.180 1.300 386,625 1.2826 -0.77%
2015-03-13 0 1.300 1.300 1.310 1.260 1.320 364,000 475,520 1.3064 1.300 1.300 1.310 1.260 1.320 364,000 1.3064 3.17%
2015-03-12 0 1.260 1.250 1.290 1.260 1.280 192,110 244,614 1.2733 1.260 1.250 1.290 1.260 1.280 192,110 1.2733 -1.56%
2015-03-11 0 1.280 1.260 1.290 1.280 1.280 112,000 143,360 1.2800 1.280 1.260 1.290 1.280 1.280 112,000 1.2800 -0.78%
2015-03-10 0 1.290 1.280 1.290 1.290 1.290 60,000 77,400 1.2900 1.290 1.280 1.290 1.290 1.290 60,000 1.2900 0.00%
2015-03-09 0 1.290 1.230 1.300 1.290 1.300 20,000 25,840 1.2920 1.290 1.230 1.300 1.290 1.300 20,000 1.2920 -0.77%
2015-03-06 0 1.300 1.290 1.350 1.300 1.350 592,000 788,240 1.3315 1.300 1.290 1.350 1.300 1.350 592,000 1.3315 0.00%
2015-03-05 0 1.300 1.280 1.300 1.250 1.300 24,000 30,520 1.2717 1.300 1.280 1.300 1.250 1.300 24,000 1.2717 0.78%
2015-03-04 0 1.290 1.290 1.300 1.210 1.310 132,000 168,280 1.2748 1.290 1.290 1.300 1.210 1.310 132,000 1.2748 2.38%
2015-03-03 0 1.260 1.260 1.310 1.260 1.260 4,100 5,165 1.2598 1.260 1.260 1.310 1.260 1.260 4,100 1.2598 -1.56%
2015-03-02 0 1.280 1.280 1.300 1.280 1.310 45,000 57,890 1.2864 1.280 1.280 1.300 1.280 1.310 45,000 1.2864 -2.29%
2015-02-27 0 1.310 1.310 1.320 1.290 1.310 48,000 62,000 1.2917 1.310 1.310 1.320 1.290 1.310 48,000 1.2917 2.34%
2015-02-26 0 1.280 1.260 1.280 1.280 1.310 28,000 36,520 1.3043 1.280 1.260 1.280 1.280 1.310 28,000 1.3043 -2.29%
2015-02-25 0 1.310 1.270 1.330 1.280 1.310 50,700 66,068 1.3031 1.310 1.270 1.330 1.280 1.310 50,700 1.3031 1.55%
2015-02-24 0 1.290 1.290 1.310 1.280 1.290 20,000 25,760 1.2880 1.290 1.290 1.310 1.280 1.290 20,000 1.2880 -1.53%
2015-02-23 0 1.310 1.260 1.320 1.310 1.330 47,850 62,928 1.3151 1.310 1.260 1.320 1.310 1.330 47,850 1.3151 0.00%
2015-02-18 0 1.310 1.300 1.310 1.290 1.350 128,000 169,000 1.3203 1.310 1.300 1.310 1.290 1.350 128,000 1.3203 3.97%
2015-02-17 0 1.260 1.270 1.320 - - 0 0 - 1.260 1.270 1.320 - - 0 - 2.44%
2015-02-16 0 1.230 1.230 1.310 1.200 1.360 224,000 280,680 1.2530 1.230 1.230 1.310 1.200 1.360 224,000 1.2530 -1.60%
2015-02-13 0 1.250 1.200 1.250 1.180 1.250 176,000 217,080 1.2334 1.250 1.200 1.250 1.180 1.250 176,000 1.2334 0.00%
2015-02-12 0 1.250 1.240 1.300 1.250 1.250 44,000 55,000 1.2500 1.250 1.240 1.300 1.250 1.250 44,000 1.2500 -2.34%
2015-02-11 0 1.280 1.210 1.310 - - 0 0 - 1.280 1.210 1.310 - - 0 - 0.00%
2015-02-10 0 1.280 1.280 1.300 1.270 1.280 48,000 61,400 1.2792 1.280 1.280 1.300 1.270 1.280 48,000 1.2792 0.79%
2015-02-09 0 1.270 1.250 1.280 1.260 1.270 112,000 141,760 1.2657 1.270 1.250 1.280 1.260 1.270 112,000 1.2657 -1.55%
2015-02-06 0 1.290 1.260 1.320 1.250 1.290 180,375 228,610 1.2674 1.290 1.260 1.320 1.250 1.290 180,375 1.2674 -0.77%
2015-02-05 0 1.300 1.260 1.300 1.310 1.310 12,000 15,720 1.3100 1.300 1.260 1.300 1.310 1.310 12,000 1.3100 3.17%
2015-02-04 0 1.260 1.260 1.300 1.250 1.310 136,000 173,640 1.2768 1.260 1.260 1.300 1.250 1.310 136,000 1.2768 -3.82%
2015-02-03 0 1.310 1.280 1.320 1.270 1.310 44,250 56,830 1.2843 1.310 1.280 1.320 1.270 1.310 44,250 1.2843 3.15%
2015-02-02 0 1.270 1.260 1.280 1.270 1.270 76,000 96,160 1.2653 1.270 1.260 1.280 1.270 1.270 76,000 1.2653 -2.31%
2015-01-30 0 1.300 1.300 1.320 1.300 1.300 4,000 5,200 1.3000 1.300 1.300 1.320 1.300 1.300 4,000 1.3000 -0.76%
2015-01-29 0 1.310 1.290 1.350 1.290 1.320 208,000 270,440 1.3002 1.310 1.290 1.350 1.290 1.320 208,000 1.3002 1.55%
2015-01-28 0 1.290 1.250 1.290 1.250 1.290 116,000 149,320 1.2872 1.290 1.250 1.290 1.250 1.290 116,000 1.2872 0.00%
2015-01-27 0 1.290 1.240 1.290 1.220 1.290 176,000 224,080 1.2732 1.290 1.240 1.290 1.220 1.290 176,000 1.2732 -0.77%
2015-01-26 0 1.300 1.300 1.340 1.210 1.300 96,000 119,800 1.2479 1.300 1.300 1.340 1.210 1.300 96,000 1.2479 1.56%
2015-01-23 0 1.280 1.270 1.300 1.260 1.280 31,000 39,050 1.2597 1.280 1.270 1.300 1.260 1.280 31,000 1.2597 -1.54%
2015-01-22 0 1.300 1.290 1.310 1.290 1.310 144,000 187,280 1.3006 1.300 1.290 1.310 1.290 1.310 144,000 1.3006 0.78%
2015-01-21 0 1.290 1.290 1.320 1.260 1.310 56,500 72,952 1.2912 1.290 1.290 1.320 1.260 1.310 56,500 1.2912 1.57%
2015-01-20 0 1.270 1.270 1.350 1.270 1.310 60,000 77,280 1.2880 1.270 1.270 1.350 1.270 1.310 60,000 1.2880 -2.31%
2015-01-19 0 1.300 1.300 1.310 1.300 1.350 72,000 94,000 1.3056 1.300 1.300 1.310 1.300 1.350 72,000 1.3056 -0.76%
2015-01-16 0 1.310 1.250 1.330 1.300 1.310 16,000 20,920 1.3075 1.310 1.250 1.330 1.300 1.310 16,000 1.3075 0.77%
2015-01-15 0 1.300 1.300 1.330 1.300 1.300 60,000 78,000 1.3000 1.300 1.300 1.330 1.300 1.300 60,000 1.3000 0.00%
2015-01-14 0 1.300 1.300 1.340 1.300 1.310 32,000 41,640 1.3013 1.300 1.300 1.340 1.300 1.310 32,000 1.3013 -1.52%
2015-01-13 0 1.320 1.300 1.360 1.300 1.360 88,000 116,960 1.3291 1.320 1.300 1.360 1.300 1.360 88,000 1.3291 -0.75%
2015-01-12 0 1.330 1.330 1.350 1.310 1.560 1,073,000 1,479,800 1.3791 1.330 1.330 1.350 1.310 1.560 1,073,000 1.3791 2.31%
2015-01-09 0 1.300 1.280 1.330 1.280 1.320 240,535 312,466 1.2990 1.300 1.280 1.330 1.280 1.320 240,535 1.2990 2.36%
2015-01-08 0 1.270 1.230 1.280 1.220 1.270 220,310 272,215 1.2356 1.270 1.230 1.280 1.220 1.270 220,310 1.2356 -0.78%
2015-01-07 0 1.280 1.240 1.350 1.220 1.300 84,000 106,400 1.2667 1.280 1.240 1.350 1.220 1.300 84,000 1.2667 0.79%
2015-01-06 0 1.270 1.270 1.300 1.260 1.370 136,000 175,880 1.2932 1.270 1.270 1.300 1.260 1.370 136,000 1.2932 -0.78%
2015-01-05 0 1.280 1.280 1.290 1.280 1.300 134,000 172,000 1.2836 1.280 1.280 1.290 1.280 1.300 134,000 1.2836 -3.03%
2015-01-02 0 1.320 1.270 1.320 1.300 1.340 88,500 116,315 1.3143 1.320 1.270 1.320 1.300 1.340 88,500 1.3143 -2.94%
2014-12-31 0 1.360 1.280 1.360 1.260 1.360 116,000 149,720 1.2907 1.360 1.280 1.360 1.260 1.360 116,000 1.2907 3.82%
2014-12-30 0 1.310 1.270 1.320 1.250 1.320 168,000 216,280 1.2874 1.310 1.270 1.320 1.250 1.320 168,000 1.2874 1.55%
2014-12-29 0 1.290 1.290 1.300 1.260 1.350 336,100 440,403 1.3103 1.290 1.290 1.300 1.260 1.350 336,100 1.3103 -3.73%
2014-12-24 0 1.340 1.280 1.340 1.300 1.350 24,740 33,102 1.3380 1.340 1.280 1.340 1.300 1.350 24,740 1.3380 6.35%
2014-12-23 0 1.260 1.260 1.310 1.260 1.490 172,000 229,360 1.3335 1.260 1.260 1.310 1.260 1.490 172,000 1.3335 -3.08%
2014-12-22 0 1.300 1.290 1.330 1.290 1.330 132,000 174,400 1.3212 1.300 1.290 1.330 1.290 1.330 132,000 1.3212 -2.99%
2014-12-19 0 1.340 1.270 1.340 1.260 1.340 132,000 169,360 1.2830 1.340 1.270 1.340 1.260 1.340 132,000 1.2830 3.08%
2014-12-18 0 1.300 1.290 1.300 1.240 1.340 60,000 76,200 1.2700 1.300 1.290 1.300 1.240 1.340 60,000 1.2700 -2.99%
2014-12-17 0 1.340 1.280 1.350 1.300 1.350 124,845 167,856 1.3445 1.340 1.280 1.350 1.300 1.350 124,845 1.3445 0.00%
2014-12-16 0 1.340 1.340 1.370 1.330 1.360 64,000 86,720 1.3550 1.340 1.340 1.370 1.330 1.360 64,000 1.3550 -0.74%
2014-12-15 0 1.350 1.350 1.470 1.340 1.400 318,000 436,400 1.3723 1.350 1.350 1.470 1.340 1.400 318,000 1.3723 0.00%
2014-12-12 0 1.350 1.350 1.420 1.340 1.520 697,370 978,214 1.4027 1.350 1.350 1.420 1.340 1.520 697,370 1.4027 5.47%
2014-12-11 0 1.280 1.200 1.290 1.280 1.330 248,125 323,638 1.3043 1.280 1.200 1.290 1.280 1.330 248,125 1.3043 -0.78%
2014-12-10 0 1.290 1.290 1.340 1.290 1.350 424,000 568,600 1.3410 1.290 1.290 1.340 1.290 1.350 424,000 1.3410 0.78%
2014-12-09 0 1.280 1.280 1.350 1.280 1.380 688,000 917,120 1.3330 1.280 1.280 1.350 1.280 1.380 688,000 1.3330 -3.03%
2014-12-08 0 1.320 1.320 1.380 1.320 1.380 84,000 114,160 1.3590 1.320 1.320 1.380 1.320 1.380 84,000 1.3590 -4.35%
2014-12-05 0 1.380 1.380 1.420 1.280 1.420 332,000 456,120 1.3739 1.380 1.380 1.420 1.280 1.420 332,000 1.3739 -2.82%
2014-12-04 0 1.420 1.380 1.440 1.380 1.480 228,000 321,080 1.4082 1.420 1.380 1.440 1.380 1.480 228,000 1.4082 2.90%
2014-12-03 0 1.380 1.340 1.380 1.390 1.410 60,000 83,800 1.3967 1.380 1.340 1.380 1.390 1.410 60,000 1.3967 -3.50%
2014-12-02 0 1.430 1.430 1.490 1.400 1.420 232,000 325,520 1.4031 1.430 1.430 1.490 1.400 1.420 232,000 1.4031 2.14%
2014-12-01 0 1.400 1.400 1.430 1.400 1.450 268,515 380,279 1.4162 1.400 1.400 1.430 1.400 1.450 268,515 1.4162 -5.41%
2014-11-28 0 1.480 1.460 1.480 1.450 1.480 77,000 112,540 1.4616 1.480 1.460 1.480 1.450 1.480 77,000 1.4616 -1.33%
2014-11-27 0 1.500 1.450 1.540 1.470 1.500 72,075 106,906 1.4833 1.500 1.450 1.540 1.470 1.500 72,075 1.4833 1.35%
2014-11-26 0 1.480 1.480 1.500 1.480 1.480 60,000 88,800 1.4800 1.480 1.480 1.500 1.480 1.480 60,000 1.4800 -1.99%
2014-11-25 0 1.510 1.510 1.530 1.460 1.510 184,375 274,496 1.4888 1.510 1.510 1.530 1.460 1.510 184,375 1.4888 1.34%
2014-11-24 0 1.490 1.460 1.500 1.450 1.560 343,500 510,205 1.4853 1.490 1.460 1.500 1.450 1.560 343,500 1.4853 -3.87%
2014-11-21 0 1.550 1.460 1.550 1.440 1.550 152,000 225,160 1.4813 1.550 1.460 1.550 1.440 1.550 152,000 1.4813 3.33%
2014-11-20 0 1.500 1.380 1.500 1.460 1.500 160,000 238,040 1.4878 1.500 1.380 1.500 1.460 1.500 160,000 1.4878 0.00%
2014-11-19 0 1.500 1.440 1.500 1.440 1.500 128,000 188,480 1.4725 1.500 1.440 1.500 1.440 1.500 128,000 1.4725 1.35%
2014-11-18 0 1.480 1.460 1.550 1.430 1.480 316,000 461,720 1.4611 1.480 1.460 1.550 1.430 1.480 316,000 1.4611 0.00%
2014-11-17 0 1.480 1.480 1.510 1.480 1.520 96,125 144,342 1.5016 1.480 1.480 1.510 1.480 1.520 96,125 1.5016 -2.63%
2014-11-14 0 1.520 1.520 1.540 1.490 1.550 179,685 272,776 1.5181 1.520 1.520 1.540 1.490 1.550 179,685 1.5181 -0.65%
2014-11-13 0 1.530 1.480 1.530 1.480 1.530 160,000 239,520 1.4970 1.530 1.480 1.530 1.480 1.530 160,000 1.4970 2.68%
2014-11-12 0 1.490 1.460 1.500 1.490 1.510 248,000 373,160 1.5047 1.490 1.460 1.500 1.490 1.510 248,000 1.5047 -3.87%
2014-11-11 0 1.550 1.540 1.550 1.480 1.640 752,000 1,178,160 1.5667 1.550 1.540 1.550 1.480 1.640 752,000 1.5667 6.90%
2014-11-10 0 1.450 1.460 1.480 1.420 1.510 464,125 673,813 1.4518 1.450 1.460 1.480 1.420 1.510 464,125 1.4518 -2.03%
2014-11-07 0 1.480 1.470 1.480 1.480 1.540 316,000 471,400 1.4918 1.480 1.470 1.480 1.480 1.540 316,000 1.4918 -3.27%
2014-11-06 0 1.530 1.530 1.540 1.480 1.550 168,000 251,960 1.4998 1.530 1.530 1.540 1.480 1.550 168,000 1.4998 0.66%
2014-11-05 0 1.520 1.500 1.530 1.400 1.520 672,100 978,936 1.4565 1.520 1.500 1.530 1.400 1.520 672,100 1.4565 4.11%
2014-11-04 0 1.460 1.460 1.500 1.450 1.500 314,000 461,820 1.4708 1.460 1.460 1.500 1.450 1.500 314,000 1.4708 -2.67%
2014-11-03 0 1.500 1.500 1.520 1.500 1.560 368,000 559,960 1.5216 1.500 1.500 1.520 1.500 1.560 368,000 1.5216 -5.06%
2014-10-31 0 1.580 1.600 1.650 1.480 1.600 480,030 725,924 1.5122 1.580 1.600 1.650 1.480 1.600 480,030 1.5122 1.94%
2014-10-30 0 1.550 1.530 1.550 1.530 1.640 508,000 793,200 1.5614 1.550 1.530 1.550 1.530 1.640 508,000 1.5614 -8.82%
2014-10-29 0 1.700 1.690 1.710 1.490 1.730 1,360,130 2,242,031 1.6484 1.700 1.690 1.710 1.490 1.730 1,360,130 1.6484 15.65%
2014-10-28 0 1.470 1.430 1.470 1.410 1.500 324,000 466,280 1.4391 1.470 1.430 1.470 1.410 1.500 324,000 1.4391 0.68%
2014-10-27 0 1.460 1.420 1.490 1.380 1.500 820,000 1,180,680 1.4399 1.460 1.420 1.490 1.380 1.500 820,000 1.4399 -5.19%
2014-10-24 0 1.540 1.540 1.600 1.540 1.600 264,000 411,600 1.5591 1.540 1.540 1.600 1.540 1.600 264,000 1.5591 -1.28%
2014-10-23 0 1.560 1.560 1.570 1.550 1.610 472,000 744,240 1.5768 1.560 1.560 1.570 1.550 1.610 472,000 1.5768 -4.29%
2014-10-22 0 1.630 1.600 1.630 1.560 1.740 448,000 736,400 1.6438 1.630 1.600 1.630 1.560 1.740 448,000 1.6438 -2.98%
2014-10-21 0 1.680 1.640 1.690 1.530 1.690 620,000 1,008,080 1.6259 1.680 1.640 1.690 1.530 1.690 620,000 1.6259 5.00%
2014-10-20 0 1.600 1.600 1.670 1.600 1.730 1,152,000 1,907,720 1.6560 1.600 1.600 1.670 1.600 1.730 1,152,000 1.6560 -7.51%
2014-10-17 0 1.730 1.730 1.760 1.700 1.770 444,565 771,548 1.7355 1.730 1.730 1.760 1.700 1.770 444,565 1.7355 0.58%
2014-10-16 0 1.720 1.710 1.770 1.680 1.760 728,000 1,249,640 1.7165 1.720 1.710 1.770 1.680 1.760 728,000 1.7165 -3.37%
2014-10-15 0 1.780 1.780 1.810 1.750 1.860 596,435 1,074,752 1.8020 1.780 1.780 1.810 1.750 1.860 596,435 1.8020 -0.56%
2014-10-14 0 1.790 1.770 1.840 1.770 1.890 724,000 1,325,120 1.8303 1.790 1.770 1.840 1.770 1.890 724,000 1.8303 -5.29%
2014-10-13 0 1.890 1.860 1.920 1.730 1.950 1,012,000 1,874,840 1.8526 1.890 1.860 1.920 1.730 1.950 1,012,000 1.8526 -3.08%
2014-10-10 0 1.950 1.930 1.960 1.930 2.020 1,814,500 3,580,290 1.9732 1.950 1.930 1.960 1.930 2.020 1,814,500 1.9732 -4.41%
2014-10-09 0 2.040 2.030 2.080 1.950 2.150 2,481,125 5,052,962 2.0366 2.040 2.030 2.080 1.950 2.150 2,481,125 2.0366 5.70%
2014-10-08 0 1.930 1.930 1.960 1.910 2.110 1,952,000 3,865,280 1.9802 1.930 1.930 1.960 1.910 2.110 1,952,000 1.9802 -8.53%
2014-10-07 0 2.110 2.110 2.130 2.080 2.240 4,644,600 10,028,061 2.1591 2.110 2.110 2.130 2.080 2.240 4,644,600 2.1591 1.44%
2014-10-06 0 2.080 2.050 2.080 1.740 2.190 6,044,944 12,268,951 2.0296 2.080 2.050 2.080 1.740 2.190 6,044,944 2.0296 23.08%
2014-10-03 0 1.690 1.690 1.700 1.380 1.690 842,000 1,261,680 1.4984 1.690 1.690 1.700 1.380 1.690 842,000 1.4984 11.92%
2014-09-30 0 1.510 1.500 1.560 1.490 1.680 820,020 1,262,470 1.5396 1.510 1.500 1.560 1.490 1.680 820,020 1.5396 -10.65%
2014-09-29 0 1.690 1.670 1.690 1.690 1.830 488,540 849,525 1.7389 1.690 1.670 1.690 1.690 1.830 488,540 1.7389 -9.14%
2014-09-26 0 1.860 1.860 1.870 1.730 1.880 868,000 1,565,560 1.8036 1.860 1.860 1.870 1.730 1.880 868,000 1.8036 0.54%
2014-09-25 0 1.850 1.840 1.870 1.800 1.940 932,000 1,750,920 1.8787 1.850 1.840 1.870 1.800 1.940 932,000 1.8787 -2.12%
2014-09-24 0 1.890 1.890 1.900 1.850 1.940 752,000 1,421,420 1.8902 1.890 1.890 1.900 1.850 1.940 752,000 1.8902 -1.56%
2014-09-23 0 1.920 1.910 1.980 1.910 1.990 528,000 1,026,320 1.9438 1.920 1.910 1.980 1.910 1.990 528,000 1.9438 -1.03%
2014-09-22 0 1.940 1.940 1.990 1.900 2.000 800,368 1,564,059 1.9542 1.940 1.940 1.990 1.900 2.000 800,368 1.9542 -1.52%
2014-09-19 0 1.970 1.950 2.000 1.910 2.100 1,254,428 2,541,586 2.0261 1.970 1.950 2.000 1.910 2.100 1,254,428 2.0261 -0.51%
2014-09-18 0 1.980 1.950 1.980 1.850 2.150 4,860,875 9,611,206 1.9773 1.980 1.950 1.980 1.850 2.150 4,860,875 1.9773 -9.17%
2014-09-17 0 2.180 2.140 2.180 2.140 2.450 828,105 1,865,358 2.2526 2.180 2.140 2.180 2.140 2.450 828,105 2.2526 -7.23%
2014-09-16 0 2.350 2.320 2.440 2.260 2.490 616,000 1,479,960 2.4025 2.350 2.320 2.440 2.260 2.490 616,000 2.4025 -9.62%
2014-09-15 0 2.600 2.600 2.610 2.480 2.710 292,000 755,400 2.5870 2.600 2.600 2.610 2.480 2.710 292,000 2.5870 -3.70%
2014-09-12 0 2.700 2.660 2.700 2.400 2.980 476,012 1,286,191 2.7020 2.700 2.660 2.700 2.400 2.980 476,012 2.7020 3.85%
2014-09-11 0 2.600 2.590 2.630 2.480 2.680 1,118,169 2,856,065 2.5542 2.600 2.590 2.630 2.480 2.680 1,118,169 2.5542 -4.76%
2014-09-10 0 2.730 2.740 2.770 2.600 2.860 636,000 1,728,920 2.7184 2.730 2.740 2.770 2.600 2.860 636,000 2.7184 -5.21%
2014-09-08 0 2.880 2.850 2.900 2.700 3.070 1,012,000 2,847,800 2.8140 2.880 2.850 2.900 2.700 3.070 1,012,000 2.8140 -6.49%
2014-09-05 0 3.080 3.080 3.130 3.060 3.500 1,313,074 4,149,984 3.1605 3.080 3.080 3.130 3.060 3.500 1,313,074 3.1605 -3.14%
2014-09-04 0 3.180 3.130 3.200 3.100 3.900 3,016,092 10,347,997 3.4309 3.180 3.130 3.200 3.100 3.900 3,016,092 3.4309 -9.14%
2014-09-03 0 3.500 3.420 3.500 2.150 4.600 9,098,786 29,946,916 3.2913 3.500 3.420 3.500 2.150 4.600 9,098,786 3.2913 82.48%
2014-09-02 0 9.590 9.590 9.600 8.840 9.700 420,000 3,860,880 9.1926 1.918 1.918 1.920 1.768 1.940 2,100,000 1.8385 -2.14%
2014-09-01 0 9.800 9.800 9.980 9.650 10.38 242,000 2,397,220 9.9059 1.960 1.960 1.996 1.930 2.076 1,210,000 1.9812 -1.80%
2014-08-29 0 9.980 9.960 10.08 9.570 10.12 263,500 2,591,490 9.8349 1.996 1.992 2.016 1.914 2.024 1,317,500 1.9670 2.89%
2014-08-28 0 9.700 9.380 9.700 9.700 9.700 9,300 89,781 9.6539 1.940 1.876 1.940 1.940 1.940 46,500 1.9308 -0.10%
2014-08-27 0 9.710 9.520 9.720 9.420 10.58 300,000 2,951,040 9.8368 1.942 1.904 1.944 1.884 2.116 1,500,000 1.9674 -4.80%
2014-08-26 0 10.20 10.12 10.24 8.230 10.70 1,037,420 10,326,980 9.9545 2.040 2.024 2.048 1.646 2.140 5,187,100 1.9909 19.16%
2014-08-25 0 8.560 8.510 8.720 8.500 9.500 550,004 4,824,434 8.7716 1.712 1.702 1.744 1.700 1.900 2,750,020 1.7543 -12.47%
2014-08-22 0 9.780 9.680 9.900 9.500 10.24 400,500 3,948,775 9.8596 1.956 1.936 1.980 1.900 2.048 2,002,500 1.9719 -4.12%
2014-08-21 0 10.20 10.20 10.50 10.20 11.00 224,002 2,350,660 10.494 2.040 2.040 2.100 2.040 2.200 1,120,010 2.0988 -4.67%
2014-08-20 0 10.70 10.80 11.00 10.12 11.52 300,000 3,182,400 10.608 2.140 2.160 2.200 2.024 2.304 1,500,000 2.1216 -3.86%
2014-08-19 0 13.38 13.22 13.40 12.70 13.80 527,825 6,981,638 13.227 2.226 2.199 2.229 2.113 2.296 3,172,641 2.2006 -1.47%
2014-08-18 0 13.58 13.50 13.66 13.08 13.70 350,747 4,725,138 13.472 2.259 2.246 2.273 2.176 2.279 2,108,264 2.2412 3.82%
2014-08-15 0 13.08 13.08 13.14 12.90 13.20 279,525 3,646,452 13.045 2.176 2.176 2.186 2.146 2.196 1,680,164 2.1703 1.40%
2014-08-14 0 12.90 12.80 12.98 12.70 13.60 449,188 5,852,474 13.029 2.146 2.130 2.159 2.113 2.263 2,699,971 2.1676 1.10%
2014-08-13 0 12.76 12.72 12.78 12.60 13.84 560,870 7,314,992 13.042 2.123 2.116 2.126 2.096 2.303 3,371,267 2.1698 -10.64%
2014-08-12 0 14.28 14.02 14.30 13.20 16.50 1,045,607 14,773,544 14.129 2.376 2.332 2.379 2.196 2.745 6,284,915 2.3506 -4.80%
2014-08-11 0 15.00 14.92 15.00 10.34 15.50 1,849,908 26,122,195 14.121 2.496 2.482 2.496 1.720 2.579 11,119,393 2.3492 49.40%
2014-08-08 0 10.04 9.830 10.08 7.100 10.18 927,997 8,398,059 9.0497 1.670 1.635 1.677 1.181 1.694 5,577,987 1.5056 60.90%
2014-08-07 0 6.240 6.100 6.260 6.100 6.260 46,000 286,080 6.2191 1.038 1.015 1.041 1.015 1.041 276,496 1.0347 0.32%
2014-08-06 0 6.220 5.600 6.220 - - 0 0 - 1.035 0.932 1.035 - - 0 - 0.00%
2014-08-05 0 6.220 5.720 6.250 - - 0 0 - 1.035 0.952 1.040 - - 0 - 0.00%
2014-08-04 0 6.220 5.800 6.220 6.150 6.220 38,000 235,260 6.1911 1.035 0.965 1.035 1.023 1.035 228,410 1.0300 -0.48%
2014-08-01 0 6.250 5.800 6.250 6.150 6.250 8,050 49,887 6.1971 1.040 0.965 1.040 1.023 1.040 48,387 1.0310 0.00%
2014-07-31 0 6.250 6.100 6.250 6.100 6.270 143,411 889,102 6.1997 1.040 1.015 1.040 1.015 1.043 862,012 1.0314 19.96%
2014-07-30 0 5.210 5.210 6.120 5.210 5.210 8,000 41,680 5.2100 0.867 0.867 1.018 0.867 0.867 48,086 0.8668 0.00%
2014-07-29 0 5.210 5.210 5.400 5.210 5.210 7,181 37,253 5.1877 0.867 0.867 0.898 0.867 0.867 43,163 0.8631 0.19%
2014-07-28 0 5.200 5.200 6.160 - - 0 0 - 0.865 0.865 1.025 - - 0 - 0.00%
2014-07-25 0 5.200 4.680 6.180 - - 2 9 4.5000 0.865 0.779 1.028 - - 12 0.7487 0.00%
2014-07-24 0 5.200 4.600 5.360 - - 0 0 - 0.865 0.765 0.892 - - 0 - 0.00%
2014-07-23 0 5.200 5.010 5.200 5.200 5.200 5,075 26,121 5.1470 0.865 0.834 0.865 0.865 0.865 30,505 0.8563 4.00%
2014-07-22 0 5.000 5.000 5.950 - - 0 0 - 0.832 0.832 0.990 - - 0 - 0.00%
2014-07-21 0 5.000 4.500 5.940 - - 0 0 - 0.832 0.749 0.988 - - 0 - 0.00%
2014-07-18 0 5.000 4.500 5.480 - - 755 3,397 4.4993 0.832 0.749 0.912 - - 4,538 0.7485 0.00%
2014-07-17 0 5.000 4.500 5.450 5.000 5.000 12,000 60,000 5.0000 0.832 0.749 0.907 0.832 0.832 72,129 0.8318 0.20%
2014-07-16 0 4.990 4.250 5.400 - - 0 0 - 0.830 0.707 0.898 - - 0 - 0.00%
2014-07-15 0 4.990 4.200 5.600 - - 0 0 - 0.830 0.699 0.932 - - 0 - 0.00%
2014-07-14 0 4.990 4.200 5.200 - - 25 120 4.8000 0.830 0.699 0.865 - - 150 0.7986 0.00%
2014-07-11 0 4.990 4.060 5.090 4.910 4.990 12,400 60,824 4.9052 0.830 0.675 0.847 0.817 0.830 74,534 0.8161 1.63%
2014-07-10 0 4.910 4.160 4.910 - - 0 0 - 0.817 0.692 0.817 - - 0 - 0.00%
2014-07-09 0 4.910 4.710 4.910 - - 75 358 4.7733 0.817 0.784 0.817 - - 451 0.7941 -0.20%
2014-07-08 0 4.920 4.000 5.280 4.920 4.920 12,262 60,315 4.9189 0.819 0.665 0.878 0.819 0.819 73,704 0.8183 -1.99%
2014-07-07 0 5.020 4.920 5.280 - - 0 0 - 0.835 0.819 0.878 - - 0 - 0.00%
2014-07-04 0 5.020 4.920 5.280 - - 0 0 - 0.835 0.819 0.878 - - 0 - 0.00%
2014-07-03 0 5.020 4.930 5.280 - - 0 0 - 0.835 0.820 0.878 - - 0 - 0.00%
2014-07-02 0 5.020 4.920 5.200 - - 0 0 - 0.835 0.819 0.865 - - 0 - 0.00%
2014-06-30 0 5.020 4.920 5.240 - - 37 180 4.8649 0.835 0.819 0.872 - - 222 0.8094 0.00%
2014-06-27 0 5.020 4.920 5.300 - - 42 205 4.8810 0.835 0.819 0.882 - - 252 0.8120 0.00%
2014-06-26 0 5.020 4.880 5.100 5.020 5.020 12,000 60,240 5.0200 0.835 0.812 0.848 0.835 0.835 72,129 0.8352 2.03%
2014-06-25 0 4.920 4.870 5.400 - - 0 0 - 0.819 0.810 0.898 - - 0 - 0.00%
2014-06-24 0 4.920 4.890 5.200 - - 0 0 - 0.819 0.814 0.865 - - 0 - 0.00%
2014-06-23 0 4.920 4.910 5.440 4.920 5.000 24,025 119,804 4.9866 0.819 0.817 0.905 0.819 0.832 144,409 0.8296 -1.60%
2014-06-20 0 5.000 4.900 5.000 - - 547 2,652 4.8483 0.832 0.815 0.832 - - 3,288 0.8066 0.00%
2014-06-19 0 5.000 4.990 5.200 5.000 5.300 250,500 1,284,915 5.1294 0.832 0.830 0.865 0.832 0.882 1,505,701 0.8534 -13.04%
2014-06-18 0 5.750 5.300 5.750 5.800 5.800 4,000 23,200 5.8000 0.957 0.882 0.957 0.965 0.965 24,043 0.9649 6.68%
2014-06-17 0 5.390 5.390 6.000 5.320 5.390 14,000 74,680 5.3343 0.897 0.897 0.998 0.885 0.897 84,151 0.8875 3.65%
2014-06-16 0 5.200 5.200 5.530 5.200 5.200 4,000 20,800 5.2000 0.865 0.865 0.920 0.865 0.865 24,043 0.8651 1.96%
2014-06-13 0 5.100 5.000 5.290 5.000 5.290 42,700 219,141 5.1321 0.848 0.832 0.880 0.832 0.880 256,660 0.8538 6.25%
2014-06-12 0 4.800 4.660 4.960 4.800 4.800 248,000 1,190,400 4.8000 0.799 0.775 0.825 0.799 0.799 1,490,674 0.7986 0.84%
2014-06-11 0 4.760 4.660 4.960 - - 0 0 - 0.792 0.775 0.825 - - 0 - 0.00%
2014-06-10 0 4.760 4.660 4.940 - - 0 0 - 0.792 0.775 0.822 - - 0 - 0.00%
2014-06-09 0 4.760 4.660 5.970 - - 0 0 - 0.792 0.775 0.993 - - 0 - 0.00%
2014-06-06 0 4.760 4.660 4.920 - - 0 0 - 0.792 0.775 0.819 - - 0 - 0.00%
2014-06-05 0 4.760 4.660 5.700 - - 0 0 - 0.792 0.775 0.948 - - 0 - 0.00%
2014-06-04 0 4.760 4.560 6.080 4.550 4.760 40,700 190,110 4.6710 0.792 0.759 1.012 0.757 0.792 244,639 0.7771 3.48%
2014-06-03 0 4.600 4.590 4.700 4.580 4.670 144,137 666,712 4.6255 0.765 0.764 0.782 0.762 0.777 866,376 0.7695 -2.34%
2014-05-30 0 4.710 4.710 4.800 4.710 4.810 115,050 547,167 4.7559 0.784 0.784 0.799 0.784 0.800 691,540 0.7912 -2.08%
2014-05-29 0 4.810 4.800 4.880 4.810 5.000 116,000 571,120 4.9234 0.800 0.799 0.812 0.800 0.832 697,251 0.8191 -1.43%
2014-05-28 0 4.880 4.870 5.190 4.880 4.980 113,581 559,855 4.9291 0.812 0.810 0.863 0.812 0.829 682,711 0.8200 -2.40%
2014-05-27 0 5.000 5.000 5.760 4.990 5.050 110,025 551,983 5.0169 0.832 0.832 0.958 0.830 0.840 661,336 0.8346 -1.57%
2014-05-26 0 5.080 5.080 5.190 5.070 5.210 248,000 1,278,920 5.1569 0.845 0.845 0.863 0.843 0.867 1,490,674 0.8579 -2.50%
2014-05-23 0 5.210 5.200 5.740 - - 250 1,287 5.1480 0.867 0.865 0.955 - - 1,503 0.8565 0.00%
2014-05-22 0 5.210 5.200 5.600 5.210 5.260 100,000 523,200 5.2320 0.867 0.865 0.932 0.867 0.875 601,078 0.8704 -1.70%
2014-05-21 0 5.300 5.300 5.600 5.300 5.320 36,000 191,200 5.3111 0.882 0.882 0.932 0.882 0.885 216,388 0.8836 -0.93%
2014-05-20 0 5.350 5.340 5.750 5.350 5.350 14,152 75,599 5.3419 0.890 0.888 0.957 0.890 0.890 85,065 0.8887 -1.83%
2014-05-19 0 5.450 5.250 5.600 5.450 5.450 20,000 109,000 5.4500 0.907 0.873 0.932 0.907 0.907 120,216 0.9067 3.02%
2014-05-16 0 5.290 5.280 5.450 - - 0 0 - 0.880 0.878 0.907 - - 0 - 0.00%
2014-05-15 0 5.290 5.290 5.580 5.280 5.280 7,000 36,840 5.2629 0.880 0.880 0.928 0.878 0.878 42,075 0.8756 -1.12%
2014-05-14 0 5.350 5.260 5.800 5.300 5.350 220,000 1,173,440 5.3338 0.890 0.875 0.965 0.882 0.890 1,322,372 0.8874 0.75%
2014-05-13 0 5.310 5.240 5.630 5.250 5.310 29,000 152,490 5.2583 0.883 0.872 0.937 0.873 0.883 174,313 0.8748 0.00%
2014-05-12 0 5.310 5.310 5.600 5.310 5.680 324,375 1,790,467 5.5197 0.883 0.883 0.932 0.883 0.945 1,949,747 0.9183 -6.84%
2014-05-09 0 5.700 5.680 5.700 5.680 5.830 182,055 1,048,773 5.7607 0.948 0.945 0.948 0.945 0.970 1,094,293 0.9584 -2.73%
2014-05-08 0 5.860 5.850 5.860 5.860 5.900 101,763 598,839 5.8846 0.975 0.973 0.975 0.975 0.982 611,675 0.9790 -1.01%
2014-05-07 0 5.920 5.920 5.950 5.920 5.970 76,000 451,880 5.9458 0.985 0.985 0.990 0.985 0.993 456,819 0.9892 -1.00%
2014-05-05 0 5.980 5.970 5.990 5.980 5.990 24,000 143,640 5.9850 0.995 0.993 0.997 0.995 0.997 144,259 0.9957 -0.33%
2014-05-02 0 6.000 5.990 6.030 6.000 6.000 8,050 48,297 5.9996 0.998 0.997 1.003 0.998 0.998 48,387 0.9981 0.00%
2014-04-30 0 6.000 6.000 6.020 6.000 6.000 40,000 240,000 6.0000 0.998 0.998 1.002 0.998 0.998 240,431 0.9982 0.00%
2014-04-29 0 6.000 6.000 6.050 6.000 6.000 100,005 600,029 6.0000 0.998 0.998 1.007 0.998 0.998 601,108 0.9982 0.00%
2014-04-28 0 6.000 6.000 6.050 6.000 6.000 100,025 600,148 6.0000 0.998 0.998 1.007 0.998 0.998 601,228 0.9982 0.00%
2014-04-25 0 6.000 6.000 6.030 5.990 6.040 84,115 504,964 6.0033 0.998 0.998 1.003 0.997 1.005 505,597 0.9987 0.00%
2014-04-24 0 6.000 6.000 6.020 6.000 6.000 44,000 264,000 6.0000 0.998 0.998 1.002 0.998 0.998 264,474 0.9982 -0.66%
2014-04-23 0 6.040 6.000 6.070 6.000 6.050 44,200 265,590 6.0088 1.005 0.998 1.010 0.998 1.007 265,677 0.9997 -0.17%
2014-04-22 0 6.050 6.000 6.050 6.000 6.100 162,000 974,000 6.0123 1.007 0.998 1.007 0.998 1.015 973,747 1.0003 0.17%
2014-04-17 0 6.040 6.000 6.050 5.990 6.040 570,600 3,424,921 6.0023 1.005 0.998 1.007 0.997 1.005 3,429,752 0.9986 0.67%
2014-04-16 0 6.000 6.000 6.020 6.000 6.000 374,787 2,248,582 5.9996 0.998 0.998 1.002 0.998 0.998 2,252,763 0.9981 0.00%
2014-04-15 0 6.000 6.000 6.030 6.000 6.000 264,175 1,584,819 5.9991 0.998 0.998 1.003 0.998 0.998 1,587,898 0.9981 0.00%
2014-04-14 0 6.000 6.000 6.030 6.000 6.000 593,904 3,562,941 5.9992 0.998 0.998 1.003 0.998 0.998 3,569,827 0.9981 0.00%
2014-04-11 0 6.000 6.000 6.050 5.990 6.180 420,000 2,523,840 6.0091 0.998 0.998 1.007 0.997 1.028 2,524,528 0.9997 -0.33%
2014-04-10 0 6.020 6.010 6.060 6.000 6.120 50,500 305,755 6.0546 1.002 1.000 1.008 0.998 1.018 303,544 1.0073 0.33%
2014-04-09 0 6.000 5.910 6.040 5.920 6.150 880,300 5,276,745 5.9943 0.998 0.983 1.005 0.985 1.023 5,291,291 0.9973 -0.50%
2014-04-08 0 6.030 6.000 6.130 5.980 6.030 36,055 218,007 6.0465 1.003 0.998 1.020 0.995 1.003 216,719 1.0059 0.00%
2014-04-07 0 6.030 6.000 6.100 5.980 6.050 89,143 535,040 6.0020 1.003 0.998 1.015 0.995 1.007 535,819 0.9985 0.17%
2014-04-04 0 6.020 6.000 6.050 6.000 6.020 92,125 552,865 6.0012 1.002 0.998 1.007 0.998 1.002 553,743 0.9984 -0.66%
2014-04-03 0 6.060 6.010 6.100 6.100 6.160 36,875 225,726 6.1214 1.008 1.000 1.015 1.015 1.025 221,648 1.0184 1.00%
2014-04-02 0 6.000 6.000 6.090 6.000 6.100 346,645 2,080,137 6.0008 0.998 0.998 1.013 0.998 1.015 2,083,607 0.9983 0.00%
2014-04-01 0 6.000 6.000 6.180 6.000 6.000 296,000 1,776,000 6.0000 0.998 0.998 1.028 0.998 0.998 1,779,191 0.9982 0.00%
2014-03-31 0 6.000 6.000 6.100 6.000 6.000 180,600 1,083,570 5.9998 0.998 0.998 1.015 0.998 0.998 1,085,547 0.9982 -1.15%
2014-03-28 0 6.070 6.010 6.160 6.000 6.070 42,925 258,730 6.0275 1.010 1.000 1.025 0.998 1.010 258,013 1.0028 1.17%
2014-03-27 0 6.000 6.000 6.100 6.000 6.180 260,000 1,575,960 6.0614 0.998 0.998 1.015 0.998 1.028 1,562,803 1.0084 -0.17%
2014-03-26 0 6.010 6.010 6.100 5.990 6.140 48,747 292,963 6.0099 1.000 1.000 1.015 0.997 1.021 293,008 0.9998 0.17%
2014-03-25 0 6.000 6.000 6.100 5.960 6.300 895,387 5,414,157 6.0467 0.998 0.998 1.015 0.992 1.048 5,381,976 1.0060 0.00%
2014-03-24 0 6.000 6.000 6.050 5.980 6.050 1,500,175 9,000,908 5.9999 0.998 0.998 1.007 0.995 1.007 9,017,224 0.9982 0.00%
2014-03-21 0 6.000 6.000 6.050 6.000 6.010 340,747 2,045,157 6.0020 0.998 0.998 1.007 0.998 1.000 2,048,156 0.9985 0.00%
2014-03-20 0 6.000 6.000 6.050 5.960 6.010 804,000 4,822,520 5.9982 0.998 0.998 1.007 0.992 1.000 4,832,668 0.9979 0.00%
2014-03-19 0 6.000 6.000 6.060 5.990 6.060 75,030 450,428 6.0033 0.998 0.998 1.008 0.997 1.008 450,989 0.9988 -0.99%
2014-03-18 0 6.060 6.040 6.080 5.600 6.120 998,328 6,039,777 6.0499 1.008 1.005 1.012 0.932 1.018 6,000,732 1.0065 10.18%
2014-03-17 0 5.500 5.390 5.590 5.380 5.580 1,013,364 5,494,719 5.4223 0.915 0.897 0.930 0.895 0.928 6,091,110 0.9021 6.59%
2014-03-14 0 5.160 5.150 5.330 5.160 5.170 40,000 206,720 5.1680 0.858 0.857 0.887 0.858 0.860 240,431 0.8598 -1.15%
2014-03-13 0 5.220 5.210 5.320 5.220 5.450 206,286 1,096,098 5.3135 0.868 0.867 0.885 0.868 0.907 1,239,940 0.8840 -4.22%
2014-03-12 0 5.450 5.440 5.450 5.450 5.650 170,625 941,156 5.5159 0.907 0.905 0.907 0.907 0.940 1,025,590 0.9177 -2.68%
2014-03-11 0 5.600 5.590 5.940 5.470 6.190 86,012 483,765 5.6244 0.932 0.930 0.988 0.910 1.030 516,999 0.9357 0.18%
2014-03-10 0 5.590 5.370 5.980 5.300 5.590 41,980 231,178 5.5069 0.930 0.893 0.995 0.882 0.930 252,333 0.9162 5.47%
2014-03-07 0 5.300 5.200 5.440 5.120 5.600 238,175 1,280,615 5.3768 0.882 0.865 0.905 0.852 0.932 1,431,618 0.8945 -0.93%
2014-03-06 0 5.350 5.260 5.400 5.060 5.350 101,540 527,013 5.1902 0.890 0.875 0.898 0.842 0.890 610,335 0.8635 4.90%
2014-03-05 0 5.100 5.100 5.300 5.100 5.110 12,291 62,712 5.1023 0.848 0.848 0.882 0.848 0.850 73,879 0.8489 -0.78%
2014-03-04 0 5.140 5.110 5.290 - - 0 0 - 0.855 0.850 0.880 - - 0 - 0.00%
2014-03-03 0 5.140 5.140 5.250 5.140 5.170 86,250 444,755 5.1566 0.855 0.855 0.873 0.855 0.860 518,430 0.8579 -0.96%
2014-02-28 0 5.190 5.190 5.350 5.190 5.190 24,000 124,560 5.1900 0.863 0.863 0.890 0.863 0.863 144,259 0.8634 -0.38%
2014-02-27 0 5.210 5.210 5.350 5.210 5.350 63,912 334,107 5.2276 0.867 0.867 0.890 0.867 0.890 384,161 0.8697 -1.51%
2014-02-26 0 5.290 5.240 5.310 - - 5 26 5.2000 0.880 0.872 0.883 - - 30 0.8651 0.00%
2014-02-25 0 5.290 5.190 5.340 5.190 5.330 156,000 819,920 5.2559 0.880 0.863 0.888 0.863 0.887 937,682 0.8744 -1.49%
2014-02-24 0 5.370 5.360 5.630 5.370 5.590 56,000 303,880 5.4264 0.893 0.892 0.937 0.893 0.930 336,604 0.9028 0.75%
2014-02-21 0 5.330 5.320 5.340 5.190 5.580 840,827 4,385,643 5.2159 0.887 0.885 0.888 0.863 0.928 5,054,028 0.8678 3.50%
2014-02-20 0 5.150 5.150 5.230 5.150 5.240 40,144 207,534 5.1697 0.857 0.857 0.870 0.857 0.872 241,297 0.8601 -0.77%
2014-02-19 0 5.190 5.180 5.280 5.190 5.210 496,000 2,579,200 5.2000 0.863 0.862 0.878 0.863 0.867 2,981,348 0.8651 0.39%
2014-02-18 0 5.170 5.170 5.300 5.070 5.200 123,830 636,243 5.1380 0.860 0.860 0.882 0.843 0.865 744,315 0.8548 0.19%
2014-02-17 0 5.160 5.160 5.400 - - 25 126 5.0400 0.858 0.858 0.898 - - 150 0.8385 0.00%
2014-02-14 0 5.160 5.150 5.390 4.980 5.550 109,054 560,859 5.1429 0.858 0.857 0.897 0.829 0.923 655,500 0.8556 6.83%
2014-02-13 0 4.830 4.830 5.050 - - 500 2,390 4.7800 0.804 0.804 0.840 - - 3,005 0.7952 0.00%
2014-02-12 0 4.830 4.790 5.350 4.780 4.830 8,000 38,440 4.8050 0.804 0.797 0.890 0.795 0.804 48,086 0.7994 0.21%
2014-02-11 0 4.820 4.820 5.240 4.820 4.830 20,412 98,445 4.8229 0.802 0.802 0.872 0.802 0.804 122,692 0.8024 -0.82%
2014-02-10 0 4.860 4.860 4.910 4.860 4.890 32,000 155,920 4.8725 0.809 0.809 0.817 0.809 0.814 192,345 0.8106 -1.22%
2014-02-07 0 4.920 4.880 5.000 - - 25 121 4.8400 0.819 0.812 0.832 - - 150 0.8052 0.00%
2014-02-06 0 4.920 4.850 4.920 4.800 4.930 193,061 938,871 4.8631 0.819 0.807 0.819 0.799 0.820 1,160,448 0.8091 -1.20%
2014-02-05 0 4.980 4.970 4.980 4.980 5.010 84,000 419,760 4.9971 0.829 0.827 0.829 0.829 0.834 504,906 0.8314 -0.40%
2014-02-04 0 5.000 5.000 5.090 4.850 4.850 12,050 58,439 4.8497 0.832 0.832 0.847 0.807 0.807 72,430 0.8068 0.00%
2014-01-30 0 5.000 5.000 5.200 4.700 5.180 57,003 285,434 5.0074 0.832 0.832 0.865 0.782 0.862 342,633 0.8331 8.46%
2014-01-29 0 4.610 4.500 4.670 4.490 4.660 70,225 318,836 4.5402 0.767 0.749 0.777 0.747 0.775 422,107 0.7553 0.22%
2014-01-28 0 4.600 4.250 4.600 4.680 4.720 44,000 206,400 4.6909 0.765 0.707 0.765 0.779 0.785 264,474 0.7804 8.49%
2014-01-27 0 4.240 4.230 4.660 4.240 4.280 12,000 51,040 4.2533 0.705 0.704 0.775 0.705 0.712 72,129 0.7076 -0.93%
2014-01-24 0 4.280 4.280 4.450 4.250 4.290 60,200 256,600 4.2625 0.712 0.712 0.740 0.707 0.714 361,849 0.7091 -1.15%
2014-01-23 0 4.330 4.330 4.660 4.260 4.270 20,200 86,094 4.2621 0.720 0.720 0.775 0.709 0.710 121,418 0.7091 0.93%
2014-01-22 0 4.290 4.280 4.290 4.280 4.610 257,414 1,139,727 4.4276 0.714 0.712 0.714 0.712 0.767 1,547,259 0.7366 -7.14%
2014-01-21 0 4.620 4.600 4.800 4.610 5.380 477,375 2,358,342 4.9402 0.769 0.765 0.799 0.767 0.895 2,869,397 0.8219 -13.32%
2014-01-20 0 5.330 5.020 5.340 5.040 5.800 218,300 1,181,540 5.4125 0.887 0.835 0.888 0.838 0.965 1,312,154 0.9005 6.60%
2014-01-17 1 5.000 5.000 5.030 4.320 5.100 591,572 2,925,243 4.9449 0.832 0.832 0.837 0.719 0.848 3,555,810 0.8227 14.68%
2014-01-16 0 4.360 4.350 4.360 4.360 4.530 78,150 343,243 4.3921 0.725 0.724 0.725 0.725 0.754 469,743 0.7307 -3.33%
2014-01-15 0 4.510 4.500 4.590 3.700 4.580 967,426 4,122,700 4.2615 0.750 0.749 0.764 0.616 0.762 5,814,986 0.7090 21.89%
2014-01-14 0 3.700 3.700 3.810 3.360 3.800 1,324,915 4,817,768 3.6363 0.616 0.616 0.634 0.559 0.632 7,963,775 0.6050 5.71%
2014-01-13 0 3.500 3.300 3.500 3.260 3.500 141,503 484,486 3.4239 0.582 0.549 0.582 0.542 0.582 850,544 0.5696 6.06%
2014-01-10 0 3.300 3.290 3.400 3.290 3.400 50,050 166,723 3.3311 0.549 0.547 0.566 0.547 0.566 300,840 0.5542 -2.94%
2014-01-09 0 3.400 3.380 3.450 3.240 3.450 584,410 1,974,665 3.3789 0.566 0.562 0.574 0.539 0.574 3,512,761 0.5621 3.66%
2014-01-08 0 3.280 3.280 3.390 3.250 3.330 14,255 46,761 3.2803 0.546 0.546 0.564 0.541 0.554 85,684 0.5457 5.13%
2014-01-07 0 3.120 3.110 3.410 3.120 3.180 119,558 377,517 3.1576 0.519 0.517 0.567 0.519 0.529 718,637 0.5253 -2.50%
2014-01-06 0 3.200 3.170 3.390 - - 0 0 - 0.532 0.527 0.564 - - 0 - 0.00%
2014-01-03 0 3.200 3.200 3.430 3.200 3.260 52,650 170,125 3.2312 0.532 0.532 0.571 0.532 0.542 316,468 0.5376 -2.74%
2014-01-02 0 3.290 3.260 3.290 3.290 3.400 652,000 2,213,560 3.3950 0.547 0.542 0.547 0.547 0.566 3,919,030 0.5648 -1.50%
2013-12-31 0 3.340 3.250 3.380 3.250 3.340 36,000 117,440 3.2622 0.556 0.541 0.562 0.541 0.556 216,388 0.5427 -1.47%
2013-12-30 0 3.390 3.260 3.390 - - 0 0 - 0.564 0.542 0.564 - - 0 - -0.59%
2013-12-27 0 3.410 3.310 3.510 3.160 3.510 64,550 214,913 3.3294 0.567 0.551 0.584 0.526 0.584 387,996 0.5539 4.92%
2013-12-24 0 3.250 3.160 3.250 - - 65 203 3.1231 0.541 0.526 0.541 - - 391 0.5196 -0.31%
2013-12-23 0 3.260 3.160 3.350 - - 50 156 3.1200 0.542 0.526 0.557 - - 301 0.5191 0.00%
2013-12-20 0 3.260 3.180 3.260 3.150 3.380 477,880 1,584,984 3.3167 0.542 0.529 0.542 0.524 0.562 2,872,432 0.5518 -3.55%
2013-12-19 0 3.380 3.190 3.380 3.370 3.450 28,045 95,224 3.3954 0.562 0.531 0.562 0.561 0.574 168,572 0.5649 4.00%
2013-12-18 0 3.250 3.140 3.380 3.000 3.550 697,000 2,339,410 3.3564 0.541 0.522 0.562 0.499 0.591 4,189,515 0.5584 10.54%
2013-12-17 0 2.940 2.940 3.100 2.940 3.000 80,000 237,160 2.9645 0.489 0.489 0.516 0.489 0.499 480,863 0.4932 -1.01%
2013-12-16 0 2.970 2.960 3.270 2.970 3.200 140,062 422,021 3.0131 0.494 0.492 0.544 0.494 0.532 841,882 0.5013 -2.94%
2013-12-13 0 3.060 3.060 3.130 3.060 3.300 515,042 1,639,254 3.1828 0.509 0.509 0.521 0.509 0.549 3,095,805 0.5295 -8.38%
2013-12-12 0 3.340 3.340 3.420 3.340 3.670 348,037 1,205,046 3.4624 0.556 0.556 0.569 0.556 0.611 2,091,974 0.5760 -7.48%
2013-12-11 0 3.610 3.320 3.600 3.310 3.690 390,932 1,362,017 3.4840 0.601 0.552 0.599 0.551 0.614 2,349,807 0.5796 3.44%
2013-12-10 0 3.490 3.490 3.500 3.480 3.700 652,432 2,294,789 3.5173 0.581 0.581 0.582 0.579 0.616 3,921,626 0.5852 2.65%
2013-12-09 0 3.400 3.370 3.430 3.370 3.460 173,064 589,633 3.4070 0.566 0.561 0.571 0.561 0.576 1,040,250 0.5668 -1.73%
2013-12-06 0 3.460 3.430 3.460 3.330 3.480 352,027 1,207,651 3.4306 0.576 0.571 0.576 0.554 0.579 2,115,957 0.5707 2.37%
2013-12-05 0 3.380 3.370 3.380 3.070 3.440 708,444 2,314,511 3.2670 0.562 0.561 0.562 0.511 0.572 4,258,302 0.5435 10.10%
2013-12-04 0 3.070 3.070 3.080 2.970 3.090 288,025 879,714 3.0543 0.511 0.511 0.512 0.494 0.514 1,731,255 0.5081 2.33%
2013-12-03 0 3.000 3.000 3.100 2.790 3.090 240,000 697,000 2.9042 0.499 0.499 0.516 0.464 0.514 1,442,588 0.4832 7.14%
2013-12-02 0 2.800 2.800 2.810 2.800 2.850 595,200 1,690,670 2.8405 0.466 0.466 0.467 0.466 0.474 3,577,617 0.4726 0.00%
2013-11-29 0 2.800 2.800 2.810 2.800 2.830 278,225 781,678 2.8095 0.466 0.466 0.467 0.466 0.471 1,672,350 0.4674 -1.06%
2013-11-28 0 2.830 2.810 2.840 2.800 2.850 200,000 565,200 2.8260 0.471 0.467 0.472 0.466 0.474 1,202,156 0.4702 0.35%
2013-11-27 0 2.820 2.760 2.820 2.820 2.850 340,000 961,000 2.8265 0.469 0.459 0.469 0.469 0.474 2,043,666 0.4702 1.08%
2013-11-26 0 2.790 2.730 2.790 2.750 2.840 592,000 1,650,480 2.7880 0.464 0.454 0.464 0.458 0.472 3,558,383 0.4638 1.45%
2013-11-25 0 2.750 2.700 2.760 2.700 2.760 142,745 389,929 2.7316 0.458 0.449 0.459 0.449 0.459 858,009 0.4545 -0.36%
2013-11-22 0 2.760 2.750 2.760 2.660 2.800 317,800 877,136 2.7600 0.459 0.458 0.459 0.443 0.466 1,910,226 0.4592 3.76%
2013-11-21 0 2.660 2.650 2.700 2.660 2.700 212,777 566,243 2.6612 0.443 0.441 0.449 0.443 0.449 1,278,956 0.4427 0.00%
2013-11-20 0 2.660 2.660 2.700 2.650 2.760 524,100 1,430,507 2.7295 0.443 0.443 0.449 0.441 0.459 3,150,251 0.4541 -2.21%
2013-11-19 0 2.720 2.660 2.720 2.590 2.740 1,099,719 2,924,994 2.6598 0.453 0.443 0.453 0.431 0.456 6,610,171 0.4425 7.09%
2013-11-18 0 2.540 2.540 2.550 2.360 2.590 734,062 1,852,117 2.5231 0.423 0.423 0.424 0.393 0.431 4,412,286 0.4198 8.55%
2013-11-15 0 2.340 2.300 2.340 2.340 2.360 656,000 1,541,520 2.3499 0.389 0.383 0.389 0.389 0.393 3,943,073 0.3909 0.43%
2013-11-14 0 2.330 2.290 2.330 2.300 2.340 21,004 48,414 2.3050 0.388 0.381 0.388 0.383 0.389 126,250 0.3835 0.43%
2013-11-13 0 2.320 2.320 2.340 2.300 2.400 640,000 1,512,280 2.3629 0.386 0.386 0.389 0.383 0.399 3,846,900 0.3931 0.00%
2013-11-12 0 2.320 2.320 2.370 2.280 2.380 708,000 1,660,240 2.3450 0.386 0.386 0.394 0.379 0.396 4,255,633 0.3901 -2.93%
2013-11-11 0 2.390 2.290 2.390 2.280 2.420 665,525 1,568,067 2.3561 0.398 0.381 0.398 0.379 0.403 4,000,325 0.3920 -0.42%
2013-11-08 0 2.400 2.380 2.410 2.400 2.470 244,000 592,000 2.4262 0.399 0.396 0.401 0.399 0.411 1,466,631 0.4036 -3.23%
2013-11-07 0 2.480 2.460 2.480 2.440 2.500 1,876,184 4,657,125 2.4822 0.413 0.409 0.413 0.406 0.416 11,277,332 0.4130 1.64%
2013-11-06 0 2.440 2.430 2.450 2.430 2.480 1,000,000 2,460,040 2.4600 0.406 0.404 0.408 0.404 0.413 6,010,782 0.4093 -0.81%
2013-11-05 0 2.460 2.440 2.470 2.410 2.490 665,000 1,638,570 2.4640 0.409 0.406 0.411 0.401 0.414 3,997,170 0.4099 1.23%
2013-11-04 0 2.430 2.430 2.460 2.400 2.500 1,004,712 2,469,540 2.4580 0.404 0.404 0.409 0.399 0.416 6,039,104 0.4089 -2.02%
2013-11-01 0 2.480 2.470 2.500 2.280 2.530 3,302,310 8,174,569 2.4754 0.413 0.411 0.416 0.379 0.421 19,849,464 0.4118 9.73%
2013-10-31 0 2.260 2.250 2.320 2.250 2.300 396,000 896,240 2.2632 0.376 0.374 0.386 0.374 0.383 2,380,270 0.3765 -3.83%
2013-10-30 0 2.350 2.280 2.370 2.260 2.370 376,000 868,880 2.3109 0.391 0.379 0.394 0.376 0.394 2,260,054 0.3845 3.07%
2013-10-29 0 2.280 2.270 2.300 2.270 2.380 396,000 904,560 2.2842 0.379 0.378 0.383 0.378 0.396 2,380,270 0.3800 -4.60%
2013-10-28 0 2.390 2.310 2.400 2.310 2.390 276,965 645,357 2.3301 0.398 0.384 0.399 0.384 0.398 1,664,776 0.3877 0.84%
2013-10-25 0 2.370 2.300 2.380 2.260 2.370 228,000 520,880 2.2846 0.394 0.383 0.396 0.376 0.394 1,370,458 0.3801 2.16%
2013-10-24 0 2.320 2.260 2.330 2.270 2.320 214,304 489,977 2.2864 0.386 0.376 0.388 0.378 0.386 1,288,135 0.3804 0.00%
2013-10-23 0 2.320 2.290 2.340 2.240 2.320 129,050 296,037 2.2940 0.386 0.381 0.389 0.373 0.386 775,691 0.3816 3.11%
2013-10-22 0 2.250 2.250 2.290 2.250 2.370 872,120 1,991,147 2.2831 0.374 0.374 0.381 0.374 0.394 5,242,123 0.3798 -5.06%
2013-10-21 0 2.370 2.350 2.370 2.320 2.370 320,136 747,470 2.3349 0.394 0.391 0.394 0.386 0.394 1,924,268 0.3884 0.85%
2013-10-18 0 2.350 2.270 2.400 2.250 2.400 1,353,035 3,090,654 2.2842 0.391 0.378 0.399 0.374 0.399 8,132,798 0.3800 -2.89%
2013-10-17 0 2.420 2.370 2.420 2.340 2.460 1,424,015 3,425,915 2.4058 0.403 0.394 0.403 0.389 0.409 8,559,443 0.4002 -1.63%
2013-10-16 0 2.460 2.400 2.470 2.410 2.490 403,890 996,129 2.4663 0.409 0.399 0.411 0.401 0.414 2,427,695 0.4103 -0.40%
2013-10-15 0 2.470 2.440 2.480 2.090 2.470 1,543,961 3,684,797 2.3866 0.411 0.406 0.413 0.348 0.411 9,280,412 0.3971 13.30%
2013-10-11 0 2.180 2.100 2.180 2.000 2.200 1,033,335 2,247,364 2.1749 0.363 0.349 0.363 0.333 0.366 6,211,151 0.3618 8.46%
2013-10-10 0 2.010 2.010 2.080 1.970 2.150 387,625 802,791 2.0711 0.334 0.334 0.346 0.328 0.358 2,329,929 0.3446 2.03%
2013-10-09 0 1.970 1.900 1.980 1.850 1.970 302,476 581,550 1.9226 0.328 0.316 0.329 0.308 0.328 1,818,117 0.3199 0.00%
2013-10-08 0 1.970 1.920 1.970 1.930 1.980 252,000 494,720 1.9632 0.328 0.319 0.328 0.321 0.329 1,514,717 0.3266 0.00%
2013-10-07 0 1.970 1.970 1.980 1.880 1.970 153,750 301,545 1.9613 0.328 0.328 0.329 0.313 0.328 924,158 0.3263 0.00%
2013-10-04 0 1.970 1.900 1.970 1.930 1.990 88,000 171,360 1.9473 0.328 0.316 0.328 0.321 0.331 528,949 0.3240 1.03%
2013-10-03 0 1.950 1.920 2.000 1.900 1.950 92,000 177,560 1.9300 0.324 0.319 0.333 0.316 0.324 552,992 0.3211 0.00%
2013-10-02 0 1.950 1.900 1.950 1.850 1.980 38,800 73,508 1.8945 0.324 0.316 0.324 0.308 0.329 233,218 0.3152 2.63%
2013-09-30 0 1.900 1.900 1.910 1.890 2.000 664,507 1,277,658 1.9227 0.316 0.316 0.318 0.314 0.333 3,994,206 0.3199 -5.00%
2013-09-27 0 2.000 1.900 2.000 1.730 2.000 3,697,624 6,802,657 1.8397 0.333 0.316 0.333 0.288 0.333 22,225,611 0.3061 11.11%
2013-09-26 0 1.800 1.760 1.820 1.600 1.890 1,810,600 3,071,104 1.6962 0.299 0.293 0.303 0.266 0.314 10,883,121 0.2822 12.50%
2013-09-25 0 1.600 1.540 1.670 1.560 1.600 128,000 203,080 1.5866 0.266 0.256 0.278 0.260 0.266 769,380 0.2640 2.56%
2013-09-24 0 1.560 1.540 1.590 1.560 1.560 48,025 74,917 1.5600 0.260 0.256 0.265 0.260 0.260 288,668 0.2595 0.00%
2013-09-23 0 1.560 1.540 1.600 - - 2 3 1.5000 0.260 0.256 0.266 - - 12 0.2496 0.00%
2013-09-19 0 1.560 1.540 1.560 - - 200 300 1.5000 0.260 0.256 0.260 - - 1,202 0.2496 0.00%
2013-09-18 0 1.560 1.560 1.580 1.510 1.580 96,050 147,795 1.5387 0.260 0.260 0.263 0.251 0.263 577,336 0.2560 2.63%
2013-09-17 0 1.520 1.510 1.580 - - 0 0 - 0.253 0.251 0.263 - - 0 - 0.00%
2013-09-16 0 1.520 1.520 1.580 1.510 1.510 57,000 86,030 1.5093 0.253 0.253 0.263 0.251 0.251 342,615 0.2511 -3.80%
2013-09-13 0 1.580 1.580 1.590 1.560 1.580 587,498 922,631 1.5704 0.263 0.263 0.265 0.260 0.263 3,531,322 0.2613 1.28%
2013-09-12 0 1.560 1.500 1.600 - - 0 0 - 0.260 0.250 0.266 - - 0 - 0.00%
2013-09-11 0 1.560 1.500 1.590 - - 525 777 1.4800 0.260 0.250 0.265 - - 3,156 0.2462 0.00%
2013-09-10 0 1.560 1.500 1.560 1.500 1.560 48,790 73,394 1.5043 0.260 0.250 0.260 0.250 0.260 293,266 0.2503 0.65%
2013-09-09 0 1.550 1.500 1.550 1.500 1.550 31,000 46,610 1.5035 0.258 0.250 0.258 0.250 0.258 186,334 0.2501 3.33%
2013-09-06 0 1.500 1.500 1.530 1.500 1.580 116,310 177,784 1.5285 0.250 0.250 0.255 0.250 0.263 699,114 0.2543 -1.32%
2013-09-05 0 1.520 1.510 1.540 1.520 1.560 56,000 87,040 1.5543 0.253 0.251 0.256 0.253 0.260 336,604 0.2586 -2.56%
2013-09-04 0 1.560 1.520 1.570 1.480 1.620 597,400 944,218 1.5805 0.260 0.253 0.261 0.246 0.270 3,590,841 0.2630 -1.27%
2013-09-03 0 1.580 1.490 1.580 1.500 1.580 320,024 483,235 1.5100 0.263 0.248 0.263 0.250 0.263 1,923,594 0.2512 5.33%
2013-09-02 0 1.500 1.480 1.500 1.480 1.530 1,285,874 1,921,458 1.4943 0.250 0.246 0.250 0.246 0.255 7,729,108 0.2486 -3.23%
2013-08-30 0 1.550 1.550 1.580 1.540 1.580 125,200 195,516 1.5616 0.258 0.258 0.263 0.256 0.263 752,550 0.2598 -1.90%
2013-08-29 0 1.580 1.580 1.590 1.560 1.610 1,752,250 2,771,222 1.5815 0.263 0.263 0.265 0.260 0.268 10,532,392 0.2631 -4.24%
2013-08-28 0 1.650 1.590 1.660 1.540 1.690 620,048 992,251 1.6003 0.275 0.265 0.276 0.256 0.281 3,726,973 0.2662 8.55%
2013-08-27 0 1.520 1.520 1.530 1.500 1.540 428,129 654,260 1.5282 0.253 0.253 0.255 0.250 0.256 2,573,390 0.2542 1.33%
2013-08-26 0 1.500 1.500 1.550 1.500 1.550 441,050 678,133 1.5375 0.250 0.250 0.258 0.250 0.258 2,651,055 0.2558 -0.66%
2013-08-23 0 1.510 1.500 1.530 1.500 1.590 981,632 1,497,925 1.5260 0.251 0.250 0.255 0.250 0.265 5,900,376 0.2539 -1.31%
2013-08-22 0 1.530 1.500 1.540 1.490 2.100 5,544,192 9,550,771 1.7227 0.255 0.250 0.256 0.248 0.349 33,324,928 0.2866 19.53%
2013-08-21 1 - - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2013-08-20 1 - - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2013-08-19 1 - - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2013-08-16 1 - - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2013-08-15 1 - - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2013-08-13 0 1.280 1.280 1.290 1.150 1.290 1,342,347 1,634,388 1.2176 0.213 0.213 0.215 0.191 0.215 8,068,555 0.2026 16.36%
2013-08-12 0 1.100 1.060 1.100 1.050 1.110 720,082 771,363 1.0712 0.183 0.176 0.183 0.175 0.185 4,328,256 0.1782 10.00%
2013-08-09 0 1.000 0.920 1.000 0.970 1.000 72,000 71,640 0.9950 0.166 0.153 0.166 0.161 0.166 432,776 0.1655 3.09%
2013-08-08 0 0.970 0.950 0.970 0.970 0.980 86,625 84,495 0.9754 0.161 0.158 0.161 0.161 0.163 520,684 0.1623 -3.00%
2013-08-07 0 1.000 0.990 1.010 0.990 1.000 469,910 467,688 0.9953 0.166 0.165 0.168 0.165 0.166 2,824,526 0.1656 1.01%
2013-08-06 0 0.990 0.990 1.010 0.980 1.010 996,515 982,759 0.9862 0.165 0.165 0.168 0.163 0.168 5,989,834 0.1641 7.61%
2013-08-05 0 0.920 0.920 0.950 0.900 0.980 1,317,700 1,265,784 0.9606 0.153 0.153 0.158 0.150 0.163 7,920,407 0.1598 1.10%
2013-08-02 0 0.910 0.900 0.910 0.870 0.910 1,224,112 1,099,095 0.8979 0.151 0.150 0.151 0.145 0.151 7,357,870 0.1494 9.64%
2013-08-01 0 0.830 0.800 0.860 - - 0 0 - 0.138 0.133 0.143 - - 0 - 0.00%
2013-07-31 0 0.830 0.830 0.840 0.820 0.870 104,084 87,747 0.8430 0.138 0.138 0.140 0.136 0.145 625,626 0.1403 -3.49%
2013-07-30 0 0.860 0.830 0.870 0.750 0.860 224,000 188,440 0.8413 0.143 0.138 0.145 0.125 0.143 1,346,415 0.1400 7.50%
2013-07-29 0 0.800 0.740 0.840 0.750 0.810 168,000 135,200 0.8048 0.133 0.123 0.140 0.125 0.135 1,009,811 0.1339 0.00%
2013-07-26 0 0.800 0.730 0.810 0.720 0.800 100,662 78,023 0.7751 0.133 0.121 0.135 0.120 0.133 605,057 0.1290 11.11%
2013-07-25 0 0.720 0.720 0.750 0.720 0.740 52,000 38,240 0.7354 0.120 0.120 0.125 0.120 0.123 312,561 0.1223 -1.37%
2013-07-24 0 0.730 0.730 0.740 0.720 0.720 416,000 299,520 0.7200 0.121 0.121 0.123 0.120 0.120 2,500,485 0.1198 -1.35%
2013-07-23 0 0.740 0.720 0.750 0.740 0.740 24,316 17,826 0.7331 0.123 0.120 0.125 0.123 0.123 146,158 0.1220 0.00%
2013-07-22 0 0.740 0.740 0.780 0.740 0.740 5,000 3,660 0.7320 0.123 0.123 0.130 0.123 0.123 30,054 0.1218 0.00%
2013-07-19 0 0.740 0.740 0.780 - - 0 0 - 0.123 0.123 0.130 - - 0 - 0.00%
2013-07-18 0 0.740 0.740 0.770 0.740 0.740 32,000 23,680 0.7400 0.123 0.123 0.128 0.123 0.123 192,345 0.1231 0.00%
2013-07-17 0 0.740 0.660 0.770 - - 0 0 - 0.123 0.110 0.128 - - 0 - 0.00%
2013-07-16 0 0.740 0.740 0.770 0.720 0.740 8,726 6,340 0.7266 0.123 0.123 0.128 0.120 0.123 52,450 0.1209 -2.63%
2013-07-15 0 0.760 0.720 0.770 - - 5,000 3,425 0.6850 0.126 0.120 0.128 - - 30,054 0.1140 0.00%
2013-07-12 0 0.760 0.740 0.760 0.760 0.760 100,030 76,021 0.7600 0.126 0.123 0.126 0.126 0.126 601,258 0.1264 0.00%
2013-07-11 0 0.760 0.720 0.760 0.780 0.780 20,037 15,625 0.7798 0.126 0.120 0.126 0.130 0.130 120,438 0.1297 4.11%
2013-07-10 0 0.730 0.720 0.760 0.730 0.730 32,000 23,360 0.7300 0.121 0.120 0.126 0.121 0.121 192,345 0.1214 1.39%
2013-07-09 0 0.720 0.720 0.770 0.720 0.730 17,250 12,515 0.7255 0.120 0.120 0.128 0.120 0.121 103,686 0.1207 -1.37%
2013-07-08 0 0.730 0.730 0.770 - - 0 0 - 0.121 0.121 0.128 - - 0 - 0.00%
2013-07-05 0 0.730 0.720 0.770 0.730 0.730 8,030 5,860 0.7298 0.121 0.120 0.128 0.121 0.121 48,267 0.1214 0.00%
2013-07-04 0 0.730 0.730 0.780 0.730 0.730 68,025 49,653 0.7299 0.121 0.121 0.130 0.121 0.121 408,883 0.1214 0.00%
2013-07-03 0 0.730 0.730 0.780 - - 1,000 690 0.6900 0.121 0.121 0.130 - - 6,011 0.1148 0.00%
2013-07-02 0 0.730 0.730 0.790 0.730 0.780 160,000 119,200 0.7450 0.121 0.121 0.131 0.121 0.130 961,725 0.1239 -1.35%
2013-06-28 0 0.740 0.780 0.790 0.740 0.790 80,001 60,600 0.7575 0.123 0.130 0.131 0.123 0.131 480,869 0.1260 -6.33%
2013-06-27 0 0.790 0.760 0.790 - - 1,806 1,300 0.7198 0.131 0.126 0.131 - - 10,855 0.1198 0.00%
2013-06-26 0 0.790 0.750 0.790 0.750 0.790 88,000 66,880 0.7600 0.131 0.125 0.131 0.125 0.131 528,949 0.1264 6.76%
2013-06-25 0 0.740 0.740 0.790 0.730 0.820 96,000 71,680 0.7467 0.123 0.123 0.131 0.121 0.136 577,035 0.1242 -3.90%
2013-06-24 0 0.770 0.740 0.820 0.770 0.780 40,075 31,053 0.7749 0.128 0.123 0.136 0.128 0.130 240,882 0.1289 -7.23%
2013-06-21 0 0.830 0.740 0.830 0.830 0.830 4,000 3,320 0.8300 0.138 0.123 0.138 0.138 0.138 24,043 0.1381 0.00%
2013-06-20 0 0.830 0.830 0.840 0.830 0.830 5,270 4,336 0.8228 0.138 0.138 0.140 0.138 0.138 31,677 0.1369 -1.19%
2013-06-19 0 0.840 0.830 0.840 0.840 0.840 120,000 100,800 0.8400 0.140 0.138 0.140 0.140 0.140 721,294 0.1397 -4.55%
2013-06-18 0 0.880 0.830 0.880 0.830 0.880 237,630 199,344 0.8389 0.146 0.138 0.146 0.138 0.146 1,428,342 0.1396 1.15%
2013-06-17 0 0.870 0.850 0.870 0.870 0.870 102,000 88,740 0.8700 0.145 0.141 0.145 0.145 0.145 613,100 0.1447 2.35%
2013-06-14 0 0.850 0.800 0.850 0.840 0.850 244,025 207,299 0.8495 0.141 0.133 0.141 0.140 0.141 1,466,781 0.1413 1.19%
2013-06-13 0 0.840 0.740 0.840 0.800 0.850 241,587 203,781 0.8435 0.140 0.123 0.140 0.133 0.141 1,452,127 0.1403 2.44%
2013-06-11 0 0.820 0.740 0.820 0.800 0.820 116,000 93,000 0.8017 0.136 0.123 0.136 0.133 0.136 697,251 0.1334 0.00%
2013-06-10 0 0.820 0.800 0.820 0.820 0.820 112,000 91,840 0.8200 0.136 0.133 0.136 0.136 0.136 673,208 0.1364 2.50%
2013-06-07 0 0.800 0.790 0.820 0.800 0.800 4,000 3,200 0.8000 0.133 0.131 0.136 0.133 0.133 24,043 0.1331 0.00%
2013-06-06 0 0.800 0.790 0.810 0.790 0.810 264,000 210,680 0.7980 0.133 0.131 0.135 0.131 0.135 1,586,846 0.1328 -2.44%
2013-06-05 0 0.820 0.790 0.820 0.820 0.820 25,200 20,613 0.8180 0.136 0.131 0.136 0.136 0.136 151,472 0.1361 0.00%
2013-06-04 0 0.820 0.790 0.820 0.820 0.820 40,000 32,800 0.8200 0.136 0.131 0.136 0.136 0.136 240,431 0.1364 5.13%
2013-06-03 0 0.780 0.780 0.820 0.780 0.810 288,000 232,920 0.8088 0.130 0.130 0.136 0.130 0.135 1,731,105 0.1345 -6.02%
2013-05-31 0 0.830 0.810 0.830 0.830 0.830 112,000 92,960 0.8300 0.138 0.135 0.138 0.138 0.138 673,208 0.1381 0.00%
2013-05-30 0 0.830 0.810 0.850 0.810 0.830 336,000 273,000 0.8125 0.138 0.135 0.141 0.135 0.138 2,019,623 0.1352 2.47%
2013-05-29 0 0.810 0.800 0.820 0.810 0.810 29,082 23,502 0.8081 0.135 0.133 0.136 0.135 0.135 174,806 0.1344 0.00%
2013-05-28 0 0.810 0.790 0.820 0.790 0.820 25,450 20,502 0.8056 0.135 0.131 0.136 0.131 0.136 152,974 0.1340 0.00%
2013-05-27 0 0.810 0.810 0.830 0.750 0.860 520,000 428,280 0.8236 0.135 0.135 0.138 0.125 0.143 3,125,606 0.1370 0.00%
2013-05-24 0 0.810 0.770 0.840 - - 712 534 0.7500 0.135 0.128 0.140 - - 4,280 0.1248 0.00%
2013-05-23 0 0.810 0.780 0.810 0.810 0.830 216,012 176,168 0.8155 0.135 0.130 0.135 0.135 0.138 1,298,401 0.1357 -1.22%
2013-05-22 0 0.820 0.780 0.820 0.800 0.850 196,000 162,080 0.8269 0.136 0.130 0.136 0.133 0.141 1,178,113 0.1376 -2.38%
2013-05-21 0 0.840 0.820 0.850 0.810 0.860 932,005 785,164 0.8424 0.140 0.136 0.141 0.135 0.143 5,602,079 0.1402 -1.18%
2013-05-20 0 0.850 0.830 0.850 0.760 0.870 528,105 448,126 0.8486 0.141 0.138 0.141 0.126 0.145 3,174,324 0.1412 1.19%
2013-05-16 0 0.840 0.800 0.850 0.800 0.880 876,000 738,840 0.8434 0.140 0.133 0.141 0.133 0.146 5,265,445 0.1403 -2.33%
2013-05-15 0 0.860 0.840 0.860 0.830 0.870 984,000 837,800 0.8514 0.143 0.140 0.143 0.138 0.145 5,914,609 0.1416 2.38%
2013-05-14 0 0.840 0.820 0.840 0.780 0.840 1,064,255 870,835 0.8183 0.140 0.136 0.140 0.130 0.140 6,397,004 0.1361 6.33%
2013-05-13 0 0.790 0.780 0.800 0.760 0.800 935,624 732,801 0.7832 0.131 0.130 0.133 0.126 0.133 5,623,832 0.1303 3.95%
2013-05-10 0 0.760 0.730 0.760 0.710 0.770 678,913 511,228 0.7530 0.126 0.121 0.126 0.118 0.128 4,080,798 0.1253 4.11%
2013-05-09 0 0.730 0.720 0.730 0.710 0.750 1,320,000 963,000 0.7295 0.121 0.120 0.121 0.118 0.125 7,934,232 0.1214 -1.35%
2013-05-08 0 0.740 0.720 0.750 0.730 0.760 1,444,000 1,073,120 0.7432 0.123 0.120 0.125 0.121 0.126 8,679,569 0.1236 -1.33%
2013-05-07 0 0.750 0.740 0.760 0.750 0.770 1,496,000 1,133,480 0.7577 0.125 0.123 0.126 0.125 0.128 8,992,129 0.1261 0.00%
2013-05-06 0 0.750 0.720 0.760 0.720 0.780 1,604,000 1,207,280 0.7527 0.125 0.120 0.126 0.120 0.130 9,641,294 0.1252 0.00%
2013-05-03 0 0.750 0.740 0.760 0.750 0.770 1,256,000 958,640 0.7632 0.125 0.123 0.126 0.125 0.128 7,549,542 0.1270 0.00%
2013-05-02 0 0.750 0.730 0.760 0.700 0.760 2,060,307 1,530,054 0.7426 0.125 0.121 0.126 0.116 0.126 12,384,056 0.1236 0.00%
2013-04-30 0 0.750 0.730 0.750 0.740 0.790 1,876,250 1,420,907 0.7573 0.125 0.121 0.125 0.123 0.131 11,277,729 0.1260 -2.60%
2013-04-29 0 0.770 0.750 0.780 0.750 0.780 1,468,000 1,131,480 0.7708 0.128 0.125 0.130 0.125 0.130 8,823,827 0.1282 1.32%
2013-04-26 0 0.760 0.750 0.770 0.760 0.790 1,252,000 972,240 0.7765 0.126 0.125 0.128 0.126 0.131 7,525,499 0.1292 -2.56%
2013-04-25 0 0.780 0.770 0.780 0.770 0.790 1,311,184 1,030,476 0.7859 0.130 0.128 0.130 0.128 0.131 7,881,241 0.1308 -1.27%
2013-04-24 0 0.790 0.780 0.800 0.770 0.810 1,512,000 1,196,480 0.7913 0.131 0.130 0.133 0.128 0.135 9,088,302 0.1317 0.00%
2013-04-23 0 0.790 0.770 0.800 0.780 0.790 1,372,000 1,083,840 0.7900 0.131 0.128 0.133 0.130 0.131 8,246,792 0.1314 0.00%
2013-04-22 0 0.790 0.780 0.800 0.770 0.800 1,544,000 1,218,680 0.7893 0.131 0.130 0.133 0.128 0.133 9,280,647 0.1313 0.00%
2013-04-19 0 0.790 0.770 0.790 0.770 0.800 2,064,009 1,622,326 0.7860 0.131 0.128 0.131 0.128 0.133 12,406,307 0.1308 3.95%
2013-04-18 0 0.760 0.750 0.760 0.740 0.770 1,084,000 825,160 0.7612 0.126 0.125 0.126 0.123 0.128 6,515,687 0.1266 0.00%
2013-04-17 0 0.760 0.750 0.760 0.720 0.780 1,476,000 1,120,920 0.7594 0.126 0.125 0.126 0.120 0.130 8,871,914 0.1263 -1.30%
2013-04-16 0 0.770 0.780 0.790 0.760 0.780 1,331,000 1,026,430 0.7712 0.128 0.130 0.131 0.126 0.130 8,000,350 0.1283 -2.53%
2013-04-15 0 0.790 0.770 0.790 0.770 0.790 1,140,900 888,826 0.7791 0.131 0.128 0.131 0.128 0.131 6,857,701 0.1296 2.60%
2013-04-12 0 0.770 0.760 0.770 0.760 0.800 1,344,000 1,038,920 0.7730 0.128 0.126 0.128 0.126 0.133 8,078,491 0.1286 -3.75%
2013-04-11 0 0.800 0.790 0.800 0.760 0.800 1,669,100 1,293,723 0.7751 0.133 0.131 0.133 0.126 0.133 10,032,596 0.1290 6.67%
2013-04-10 0 0.750 0.740 0.760 0.750 0.800 1,564,000 1,224,320 0.7828 0.125 0.123 0.126 0.125 0.133 9,400,863 0.1302 -6.25%
2013-04-09 0 0.800 0.790 0.800 0.780 0.810 2,938,050 2,329,158 0.7928 0.133 0.131 0.133 0.130 0.135 17,659,977 0.1319 3.90%
2013-04-08 0 0.770 0.760 0.770 0.740 0.810 3,390,575 2,594,091 0.7651 0.128 0.126 0.128 0.123 0.135 20,380,006 0.1273 4.05%
2013-04-05 0 0.740 0.700 0.740 0.660 0.740 1,709,000 1,176,600 0.6885 0.123 0.116 0.123 0.110 0.123 10,272,426 0.1145 5.71%
2013-04-03 0 0.700 0.690 0.700 0.610 0.700 2,559,100 1,714,294 0.6699 0.116 0.115 0.116 0.101 0.116 15,382,191 0.1114 6.06%
2013-04-02 0 0.660 0.640 0.670 0.640 0.680 1,326,300 881,746 0.6648 0.110 0.106 0.111 0.106 0.113 7,972,100 0.1106 1.54%
2013-03-28 0 0.650 0.630 0.650 0.640 0.660 1,162,000 748,540 0.6442 0.108 0.105 0.108 0.106 0.110 6,984,528 0.1072 -1.52%
2013-03-27 0 0.660 0.650 0.660 0.650 0.670 1,212,000 797,360 0.6579 0.110 0.108 0.110 0.108 0.111 7,285,067 0.1095 -1.49%
2013-03-26 0 0.670 0.660 0.680 0.660 0.680 1,010,000 678,460 0.6717 0.111 0.110 0.113 0.110 0.113 6,070,889 0.1118 0.00%
2013-03-25 0 0.670 0.660 0.680 0.670 0.690 1,381,000 926,390 0.6708 0.111 0.110 0.113 0.111 0.115 8,300,889 0.1116 0.00%
2013-03-22 0 0.670 0.660 0.680 0.660 0.680 1,212,000 812,120 0.6701 0.111 0.110 0.113 0.110 0.113 7,285,067 0.1115 -1.47%
2013-03-21 0 0.680 0.660 0.680 0.650 0.690 1,700,568 1,139,923 0.6703 0.113 0.110 0.113 0.108 0.115 10,221,743 0.1115 4.62%
2013-03-20 0 0.650 0.630 0.650 0.630 0.660 1,168,000 744,120 0.6371 0.108 0.105 0.108 0.105 0.110 7,020,593 0.1060 0.00%
2013-03-19 0 0.650 0.640 0.660 0.650 0.670 1,356,000 895,440 0.6604 0.108 0.106 0.110 0.108 0.111 8,150,620 0.1099 -2.99%
2013-03-18 0 0.670 0.660 0.680 0.660 0.700 1,600,000 1,077,040 0.6732 0.111 0.110 0.113 0.110 0.116 9,617,251 0.1120 -4.29%
2013-03-15 0 0.700 0.690 0.700 0.670 0.700 1,112,000 764,000 0.6871 0.116 0.115 0.116 0.111 0.116 6,683,989 0.1143 1.45%
2013-03-14 0 0.690 0.670 0.690 0.670 0.720 1,280,000 876,360 0.6847 0.115 0.111 0.115 0.111 0.120 7,693,801 0.1139 -2.82%
2013-03-13 0 0.710 0.690 0.700 0.660 0.710 2,072,000 1,401,080 0.6762 0.118 0.115 0.116 0.110 0.118 12,454,340 0.1125 7.58%
2013-03-12 0 0.660 0.650 0.660 0.650 0.680 1,472,000 982,240 0.6673 0.110 0.108 0.110 0.108 0.113 8,847,871 0.1110 -4.35%
2013-03-11 0 0.690 0.670 0.690 0.650 0.710 1,732,000 1,163,040 0.6715 0.115 0.111 0.115 0.108 0.118 10,410,674 0.1117 -1.43%
2013-03-08 0 0.700 0.690 0.710 0.680 0.760 3,096,000 2,174,240 0.7023 0.116 0.115 0.118 0.113 0.126 18,609,380 0.1168 -7.89%
2013-03-07 0 0.760 0.750 0.760 0.750 0.800 2,492,000 1,936,520 0.7771 0.126 0.125 0.126 0.125 0.133 14,978,868 0.1293 -3.80%
2013-03-06 0 0.790 0.790 0.800 0.770 0.860 18,568,000 15,142,240 0.8155 0.131 0.131 0.133 0.128 0.143 111,608,194 0.1357 -1.25%
2013-03-05 0 0.800 0.790 0.800 0.770 0.850 19,436,012 15,755,489 0.8106 0.133 0.131 0.133 0.128 0.141 116,825,625 0.1349 2.56%
2013-03-04 0 0.780 0.770 0.780 0.750 0.790 1,165,181 894,650 0.7678 0.130 0.128 0.130 0.125 0.131 7,003,649 0.1277 -1.27%
2013-03-01 0 0.790 0.770 0.790 0.760 0.790 1,020,000 794,000 0.7784 0.131 0.128 0.131 0.126 0.131 6,130,997 0.1295 0.00%
2013-02-28 0 0.790 0.770 0.800 0.760 0.790 1,144,000 892,600 0.7802 0.131 0.128 0.133 0.126 0.131 6,876,334 0.1298 3.95%
2013-02-27 0 0.760 0.750 0.770 0.750 0.780 876,000 671,080 0.7661 0.126 0.125 0.128 0.125 0.130 5,265,445 0.1274 -1.30%
2013-02-26 0 0.770 0.750 0.770 0.770 0.780 746,000 576,280 0.7725 0.128 0.125 0.128 0.128 0.130 4,484,043 0.1285 -1.28%
2013-02-25 0 0.780 0.770 0.780 0.740 0.870 2,204,600 1,719,195 0.7798 0.130 0.128 0.130 0.123 0.145 13,251,369 0.1297 1.30%
2013-02-22 0 0.770 0.760 0.770 0.770 0.790 976,065 759,448 0.7781 0.128 0.126 0.128 0.128 0.131 5,866,914 0.1294 -2.53%
2013-02-21 0 0.790 0.780 0.790 0.760 0.800 1,073,550 825,407 0.7689 0.131 0.130 0.131 0.126 0.133 6,452,875 0.1279 -1.25%
2013-02-20 0 0.800 0.790 0.800 0.790 0.810 760,000 608,920 0.8012 0.133 0.131 0.133 0.131 0.135 4,568,194 0.1333 0.00%
2013-02-19 0 0.800 0.800 0.810 0.800 0.840 909,381 740,598 0.8144 0.133 0.133 0.135 0.133 0.140 5,466,091 0.1355 -5.88%
2013-02-18 0 0.850 0.820 0.850 0.820 0.850 1,412,010 1,172,327 0.8303 0.141 0.136 0.141 0.136 0.141 8,487,284 0.1381 1.19%
2013-02-15 0 0.840 0.830 0.840 0.830 0.860 970,838 817,550 0.8421 0.140 0.138 0.140 0.138 0.143 5,835,495 0.1401 -1.18%
2013-02-14 0 0.850 0.850 0.860 0.800 0.870 1,612,019 1,332,094 0.8264 0.141 0.141 0.143 0.133 0.145 9,689,494 0.1375 -1.16%
2013-02-08 0 0.860 0.850 0.860 0.810 0.970 3,167,847 2,727,906 0.8611 0.143 0.141 0.143 0.135 0.161 19,041,237 0.1433 -13.13%
2013-02-07 0 0.990 0.980 1.000 0.980 1.040 1,124,003 1,120,162 0.9966 0.165 0.163 0.166 0.163 0.173 6,756,137 0.1658 -3.88%
2013-02-06 0 1.030 1.020 1.040 1.000 1.220 2,900,200 3,056,680 1.0540 0.171 0.170 0.173 0.166 0.203 17,432,469 0.1753 -19.53%
2013-02-05 0 1.280 1.280 1.290 1.280 1.310 634,000 823,780 1.2993 0.213 0.213 0.215 0.213 0.218 3,810,836 0.2162 -1.54%
2013-02-04 0 1.300 1.280 1.300 1.280 1.300 664,200 855,086 1.2874 0.216 0.213 0.216 0.213 0.216 3,992,361 0.2142 1.56%
2013-02-01 0 1.280 1.270 1.280 1.270 1.340 637,600 824,648 1.2934 0.213 0.211 0.213 0.211 0.223 3,832,474 0.2152 -3.03%
2013-01-31 0 1.320 1.290 1.320 1.290 1.400 865,000 1,153,970 1.3341 0.220 0.215 0.220 0.215 0.233 5,199,326 0.2219 -3.65%
2013-01-30 0 1.370 1.340 1.370 1.340 1.450 1,139,550 1,581,379 1.3877 0.228 0.223 0.228 0.223 0.241 6,849,586 0.2309 -4.20%
2013-01-29 0 1.430 1.410 1.430 1.400 1.440 1,051,725 1,494,509 1.4210 0.238 0.235 0.238 0.233 0.240 6,321,689 0.2364 2.14%
2013-01-28 0 1.400 1.380 1.410 1.360 1.560 11,013,701 16,177,587 1.4689 0.233 0.230 0.235 0.226 0.260 66,200,952 0.2444 2.94%
2013-01-25 0 1.360 1.350 1.360 1.350 1.380 1,485,321 2,022,384 1.3616 0.226 0.225 0.226 0.225 0.230 8,927,940 0.2265 0.74%
2013-01-24 0 1.350 1.320 1.350 1.250 1.370 1,508,403 1,960,884 1.3000 0.225 0.220 0.225 0.208 0.228 9,066,681 0.2163 7.14%
2013-01-23 0 1.260 1.250 1.260 1.240 1.270 5,160,556 6,455,286 1.2509 0.210 0.208 0.210 0.206 0.211 31,018,975 0.2081 0.80%
2013-01-22 0 1.250 1.240 1.250 1.230 1.280 1,152,670 1,448,594 1.2567 0.208 0.206 0.208 0.205 0.213 6,928,448 0.2091 -1.57%
2013-01-21 0 1.270 1.250 1.270 1.170 1.310 2,142,995 2,562,059 1.1956 0.211 0.208 0.211 0.195 0.218 12,881,075 0.1989 5.83%
2013-01-18 0 1.200 1.190 1.200 1.190 1.210 870,084 1,047,629 1.2041 0.200 0.198 0.200 0.198 0.201 5,229,885 0.2003 1.69%
2013-01-17 0 1.180 1.160 1.170 1.150 1.210 1,121,000 1,312,480 1.1708 0.196 0.193 0.195 0.191 0.201 6,738,086 0.1948 -0.84%
2013-01-16 0 1.190 1.190 1.200 1.190 1.260 1,348,392 1,644,494 1.2196 0.198 0.198 0.200 0.198 0.210 8,104,890 0.2029 -4.80%
2013-01-15 0 1.250 1.240 1.250 1.240 1.330 1,017,000 1,303,640 1.2818 0.208 0.206 0.208 0.206 0.221 6,112,965 0.2133 -5.30%
2013-01-14 0 1.320 1.310 1.330 1.310 1.470 1,294,900 1,778,411 1.3734 0.220 0.218 0.221 0.218 0.245 7,783,361 0.2285 -8.97%
2013-01-11 0 1.450 1.440 1.460 1.440 1.500 596,315 876,893 1.4705 0.241 0.240 0.243 0.240 0.250 3,584,319 0.2446 -3.97%
2013-01-10 0 1.510 1.500 1.520 1.500 1.530 687,632 1,039,539 1.5118 0.251 0.250 0.253 0.250 0.255 4,133,206 0.2515 -1.95%
2013-01-09 0 1.540 1.490 1.550 1.490 1.570 725,031 1,109,447 1.5302 0.256 0.248 0.258 0.248 0.261 4,358,003 0.2546 -1.28%
2013-01-08 0 1.560 1.550 1.580 1.550 1.590 672,037 1,055,175 1.5701 0.260 0.258 0.263 0.258 0.265 4,039,468 0.2612 -0.64%
2013-01-07 0 1.570 1.550 1.580 1.490 1.570 1,330,948 2,045,778 1.5371 0.261 0.258 0.263 0.248 0.261 8,000,038 0.2557 6.80%
2013-01-04 0 1.940 1.930 1.940 1.940 1.970 784,010 1,531,679 1.9536 0.245 0.243 0.245 0.245 0.248 6,219,235 0.2463 -0.51%
2013-01-03 0 1.950 1.950 1.960 1.940 1.970 769,700 1,504,047 1.9541 0.246 0.246 0.247 0.245 0.248 6,105,719 0.2463 -0.51%
2013-01-02 0 1.960 1.950 1.960 1.960 1.990 2,372,000 4,711,120 1.9861 0.247 0.246 0.247 0.247 0.251 18,816,118 0.2504 -0.51%
2012-12-31 0 1.970 1.960 1.970 1.960 1.980 1,318,230 2,597,204 1.9702 0.248 0.247 0.248 0.247 0.250 10,456,986 0.2484 0.00%
2012-12-28 0 1.970 1.940 1.970 1.910 1.970 4,723,194 9,046,304 1.9153 0.248 0.245 0.248 0.241 0.248 37,467,191 0.2414 1.55%
2012-12-27 0 1.940 1.940 1.950 1.940 1.970 626,200 1,222,930 1.9529 0.245 0.245 0.246 0.245 0.248 4,967,392 0.2462 -1.02%
2012-12-24 0 1.960 1.950 1.960 1.960 1.980 180,000 354,680 1.9704 0.247 0.246 0.247 0.247 0.250 1,427,867 0.2484 0.00%
2012-12-21 0 1.960 1.940 1.960 1.960 1.970 408,000 801,880 1.9654 0.247 0.245 0.247 0.247 0.248 3,236,499 0.2478 0.00%
2012-12-20 0 1.960 1.950 1.960 1.950 1.980 488,700 960,457 1.9653 0.247 0.246 0.247 0.246 0.250 3,876,660 0.2478 -0.51%
2012-12-19 0 1.970 1.950 1.970 1.960 1.980 548,600 1,080,864 1.9702 0.248 0.246 0.248 0.247 0.250 4,351,822 0.2484 0.51%
2012-12-18 0 1.960 1.930 1.960 1.930 1.960 473,600 927,784 1.9590 0.247 0.243 0.247 0.243 0.247 3,756,878 0.2470 0.51%
2012-12-17 0 1.950 1.930 1.960 1.940 1.970 635,000 1,239,495 1.9520 0.246 0.243 0.247 0.245 0.248 5,037,199 0.2461 0.00%
2012-12-14 0 1.950 1.940 1.950 1.940 1.970 469,377 919,666 1.9593 0.246 0.245 0.246 0.245 0.248 3,723,378 0.2470 -0.51%
2012-12-13 0 1.960 1.940 1.960 1.930 1.960 656,080 1,281,835 1.9538 0.247 0.245 0.247 0.243 0.247 5,204,418 0.2463 -0.51%
2012-12-12 0 1.970 1.960 1.970 1.960 1.990 812,037 1,599,591 1.9698 0.248 0.247 0.248 0.247 0.251 6,441,562 0.2483 1.03%
2012-12-11 0 1.950 1.930 1.960 1.950 1.960 433,143 847,142 1.9558 0.246 0.243 0.247 0.246 0.247 3,435,949 0.2466 0.00%
2012-12-10 0 1.950 1.930 1.960 1.930 1.980 639,000 1,256,830 1.9669 0.246 0.243 0.247 0.243 0.250 5,068,929 0.2479 -1.52%
2012-12-07 0 1.980 1.970 1.980 1.890 1.980 950,927 1,838,338 1.9332 0.250 0.248 0.250 0.238 0.250 7,543,320 0.2437 5.88%
2012-12-06 0 1.870 1.850 1.870 1.860 1.870 501,230 936,791 1.8690 0.236 0.233 0.236 0.234 0.236 3,976,055 0.2356 0.00%
2012-12-05 0 1.870 1.850 1.870 1.850 1.870 519,157 970,595 1.8696 0.236 0.233 0.236 0.233 0.236 4,118,263 0.2357 0.00%
2012-12-04 0 1.870 1.840 1.870 1.840 1.880 564,400 1,058,571 1.8756 0.236 0.232 0.236 0.232 0.237 4,477,157 0.2364 1.08%
2012-12-03 0 1.850 1.820 1.860 1.830 1.860 653,580 1,210,104 1.8515 0.233 0.229 0.234 0.231 0.234 5,184,586 0.2334 0.00%
2012-11-30 0 1.850 1.810 1.850 1.810 1.850 739,900 1,347,215 1.8208 0.233 0.228 0.233 0.228 0.233 5,869,328 0.2295 2.78%
2012-11-29 0 1.800 1.780 1.810 1.780 1.820 517,062 932,015 1.8025 0.227 0.224 0.228 0.224 0.229 4,101,644 0.2272 0.00%
2012-11-28 0 1.800 1.780 1.800 1.780 1.840 412,500 746,955 1.8108 0.227 0.224 0.227 0.224 0.232 3,272,196 0.2283 -0.55%
2012-11-27 0 1.810 1.770 1.810 1.770 1.850 568,100 1,029,060 1.8114 0.228 0.223 0.228 0.223 0.233 4,506,508 0.2283 0.00%
2012-11-26 0 1.810 1.770 1.810 1.790 1.810 526,958 948,248 1.7995 0.228 0.223 0.228 0.226 0.228 4,180,145 0.2268 2.84%
2012-11-23 0 1.760 1.740 1.760 1.740 1.770 597,000 1,050,630 1.7598 0.222 0.219 0.222 0.219 0.223 4,735,760 0.2219 0.57%
2012-11-22 0 1.750 1.740 1.760 1.740 1.830 748,267 1,327,166 1.7737 0.221 0.219 0.222 0.219 0.231 5,935,700 0.2236 -3.31%
2012-11-21 0 1.810 1.790 1.810 1.800 1.940 793,815 1,471,595 1.8538 0.228 0.226 0.228 0.227 0.245 6,297,014 0.2337 -7.65%
2012-11-20 0 1.960 1.950 1.960 1.960 2.020 515,500 1,026,710 1.9917 0.247 0.246 0.247 0.247 0.255 4,089,253 0.2511 -2.49%
2012-11-19 0 2.010 2.000 2.020 2.000 2.020 504,737 1,016,359 2.0136 0.253 0.252 0.255 0.252 0.255 4,003,875 0.2538 2.55%
2012-11-16 0 1.960 1.950 1.960 1.950 1.980 390,000 770,910 1.9767 0.247 0.246 0.247 0.246 0.250 3,093,713 0.2492 -0.51%
2012-11-15 0 1.970 1.890 1.970 1.900 2.000 578,601 1,131,503 1.9556 0.248 0.238 0.248 0.240 0.252 4,589,808 0.2465 -0.51%
2012-11-14 0 1.980 1.930 1.980 1.770 1.980 885,405 1,658,333 1.8730 0.250 0.243 0.250 0.223 0.250 7,023,560 0.2361 3.13%
2012-11-13 0 1.920 1.900 1.920 1.890 1.940 416,700 803,284 1.9277 0.242 0.240 0.242 0.238 0.245 3,305,513 0.2430 1.59%
2012-11-12 0 1.890 1.870 1.900 1.870 1.970 661,580 1,273,272 1.9246 0.238 0.236 0.240 0.236 0.248 5,248,047 0.2426 -3.57%
2012-11-09 0 1.960 1.940 1.960 1.950 1.990 323,370 636,550 1.9685 0.247 0.245 0.247 0.246 0.251 2,565,164 0.2482 -1.01%
2012-11-08 0 1.980 1.950 1.980 1.950 1.980 276,055 546,084 1.9782 0.250 0.246 0.250 0.246 0.250 2,189,833 0.2494 0.00%
2012-11-07 0 1.980 1.970 1.980 1.970 2.020 514,100 1,026,526 1.9967 0.250 0.248 0.250 0.248 0.255 4,078,148 0.2517 -1.49%
2012-11-06 0 2.010 2.000 2.010 1.990 2.020 531,000 1,065,220 2.0061 0.253 0.252 0.253 0.251 0.255 4,212,209 0.2529 0.00%
2012-11-05 0 2.010 2.000 2.010 2.000 2.060 572,525 1,151,874 2.0119 0.253 0.252 0.253 0.252 0.260 4,541,610 0.2536 -0.99%
2012-11-02 0 2.030 2.010 2.030 2.010 2.040 396,498 803,199 2.0257 0.256 0.253 0.256 0.253 0.257 3,145,259 0.2554 0.50%
2012-11-01 0 2.020 2.010 2.030 1.940 2.060 6,937,890 13,795,878 1.9885 0.255 0.253 0.256 0.245 0.260 55,035,480 0.2507 3.06%
2012-10-31 0 0.098 0.097 0.098 0.097 0.099 14,333,310 1,399,632 0.0976 0.247 0.245 0.247 0.245 0.250 5,685,018 0.2462 0.00%
2012-10-30 0 0.098 0.097 0.099 0.097 0.103 20,421,200 2,031,284 0.0995 0.247 0.245 0.250 0.245 0.260 8,099,657 0.2508 -2.97%
2012-10-29 0 0.101 0.100 0.101 0.091 0.102 47,734,900 4,710,939 0.0987 0.255 0.252 0.255 0.229 0.257 18,933,084 0.2488 8.60%
2012-10-26 0 0.093 0.092 0.093 0.092 0.098 15,372,750 1,438,203 0.0936 0.234 0.232 0.234 0.232 0.247 6,097,291 0.2359 -1.06%
2012-10-25 0 0.094 0.093 0.094 0.093 0.098 15,920,000 1,507,600 0.0947 0.237 0.234 0.237 0.234 0.247 6,314,347 0.2388 1.08%
2012-10-24 0 0.093 0.093 0.095 0.092 0.104 103,141,000 10,267,576 0.0995 0.234 0.234 0.240 0.232 0.262 40,908,795 0.2510 2.20%
2012-10-22 0 0.091 0.090 0.092 0.085 0.092 23,762,100 2,088,854 0.0879 0.229 0.227 0.232 0.214 0.232 9,424,757 0.2216 3.41%
2012-10-19 0 0.088 0.085 0.088 0.081 0.090 22,926,100 1,919,187 0.0837 0.222 0.214 0.222 0.204 0.227 9,093,175 0.2111 8.64%
2012-10-18 0 0.081 0.080 0.082 0.069 0.089 52,866,000 4,103,972 0.0776 0.204 0.202 0.207 0.174 0.224 20,968,232 0.1957 15.71%
2012-10-17 0 0.070 0.070 0.071 0.062 0.071 15,820,000 1,020,140 0.0645 0.176 0.176 0.179 0.156 0.179 6,274,684 0.1626 11.11%
2012-10-16 0 0.063 0.061 0.063 0.062 0.064 7,840,000 489,920 0.0625 0.159 0.154 0.159 0.156 0.161 3,109,578 0.1576 -1.56%
2012-10-15 0 0.064 0.063 0.064 0.062 0.065 8,110,100 513,285 0.0633 0.161 0.159 0.161 0.156 0.164 3,216,707 0.1596 -3.03%
2012-10-12 0 0.066 0.065 0.066 0.065 0.069 8,161,900 548,737 0.0672 0.166 0.164 0.166 0.164 0.174 3,237,253 0.1695 -4.35%
2012-10-11 0 0.069 0.068 0.069 0.065 0.069 7,520,000 512,020 0.0681 0.174 0.171 0.174 0.164 0.174 2,982,656 0.1717 0.00%
2012-10-10 0 0.069 0.068 0.069 0.063 0.071 17,700,000 1,180,240 0.0667 0.174 0.171 0.174 0.159 0.179 7,020,348 0.1681 2.99%
2012-10-09 0 0.067 0.066 0.067 0.066 0.071 17,368,001 1,167,548 0.0672 0.169 0.166 0.169 0.166 0.179 6,888,667 0.1695 -4.29%
2012-10-08 0 0.070 0.068 0.071 0.068 0.076 11,560,000 826,980 0.0715 0.176 0.171 0.179 0.171 0.192 4,585,041 0.1804 -7.89%
2012-10-05 0 0.076 0.075 0.076 0.074 0.077 5,020,000 381,700 0.0760 0.192 0.189 0.192 0.187 0.194 1,991,082 0.1917 -1.30%
2012-10-04 0 0.077 0.076 0.077 0.077 0.084 9,642,000 775,228 0.0804 0.194 0.192 0.194 0.194 0.212 3,824,305 0.2027 -7.23%
2012-10-03 0 0.083 0.081 0.083 0.081 0.087 6,716,000 557,792 0.0831 0.209 0.204 0.209 0.204 0.219 2,663,766 0.2094 -1.19%
2012-09-28 0 0.084 0.083 0.085 0.082 0.085 11,360,000 942,640 0.0830 0.212 0.209 0.214 0.207 0.214 4,505,715 0.2092 3.70%
2012-09-27 0 0.081 0.080 0.081 0.080 0.084 6,320,000 512,960 0.0812 0.204 0.202 0.204 0.202 0.212 2,506,700 0.2046 -1.22%
2012-09-26 0 0.082 0.079 0.082 0.075 0.085 8,280,000 674,180 0.0814 0.207 0.199 0.207 0.189 0.214 3,284,095 0.2053 -2.38%
2012-09-25 0 0.084 0.082 0.085 0.081 0.096 13,631,100 1,207,012 0.0885 0.212 0.207 0.214 0.204 0.242 5,406,501 0.2233 -10.64%
2012-09-24 0 0.094 0.092 0.094 0.092 0.099 5,220,000 491,220 0.0941 0.237 0.232 0.237 0.232 0.250 2,070,408 0.2373 -2.08%
2012-09-21 0 0.096 0.095 0.097 0.095 0.101 6,720,000 646,880 0.0963 0.242 0.240 0.245 0.240 0.255 2,665,352 0.2427 -2.04%
2012-09-20 0 0.098 0.096 0.098 0.095 0.101 6,980,000 677,300 0.0970 0.247 0.242 0.247 0.240 0.255 2,768,476 0.2446 -1.01%
2012-09-19 0 0.099 0.097 0.099 0.097 0.102 4,822,000 478,384 0.0992 0.250 0.245 0.250 0.245 0.257 1,912,549 0.2501 1.02%
2012-09-18 0 0.098 0.096 0.098 0.096 0.101 8,000,000 786,380 0.0983 0.247 0.242 0.247 0.242 0.255 3,173,038 0.2478 0.00%
2012-09-17 0 0.098 0.097 0.098 0.097 0.103 5,752,500 571,068 0.0993 0.247 0.245 0.247 0.245 0.260 2,281,613 0.2503 -2.00%
2012-09-14 0 0.100 0.098 0.100 0.097 0.103 7,480,000 753,500 0.1007 0.252 0.247 0.252 0.245 0.260 2,966,791 0.2540 -0.99%
2012-09-13 0 0.101 0.100 0.101 0.100 0.104 4,941,100 502,941 0.1018 0.255 0.252 0.255 0.252 0.262 1,959,788 0.2566 -0.98%
2012-09-12 0 0.102 0.101 0.102 0.101 0.103 4,720,000 479,740 0.1016 0.257 0.255 0.257 0.255 0.260 1,872,093 0.2563 0.99%
2012-09-11 0 0.101 0.099 0.101 0.098 0.103 6,560,000 664,320 0.1013 0.255 0.250 0.255 0.247 0.260 2,601,892 0.2553 0.00%
2012-09-10 0 0.101 0.100 0.101 0.100 0.104 9,000,000 913,600 0.1015 0.255 0.252 0.255 0.252 0.262 3,569,668 0.2559 2.02%
2012-09-07 0 0.099 0.097 0.099 0.097 0.101 6,280,000 623,340 0.0993 0.250 0.245 0.250 0.245 0.255 2,490,835 0.2503 0.00%
2012-09-06 0 0.099 0.098 0.099 0.097 0.100 9,640,000 947,540 0.0983 0.250 0.247 0.250 0.245 0.252 3,823,511 0.2478 0.00%
2012-09-05 0 0.099 0.098 0.100 0.098 0.105 14,238,300 1,433,462 0.1007 0.250 0.247 0.252 0.247 0.265 5,647,334 0.2538 -5.71%
2012-09-04 0 0.105 0.103 0.105 0.103 0.111 10,220,000 1,072,800 0.1050 0.265 0.260 0.265 0.260 0.280 4,053,557 0.2647 -4.55%
2012-09-03 0 0.110 0.106 0.110 0.103 0.114 48,920,000 5,372,780 0.1098 0.277 0.267 0.277 0.260 0.287 19,403,130 0.2769 0.92%
2012-08-31 0 0.109 0.107 0.109 0.107 0.111 7,844,810 856,445 0.1092 0.275 0.270 0.275 0.270 0.280 3,111,486 0.2753 0.00%
2012-08-30 0 0.109 0.108 0.109 0.108 0.112 16,354,100 1,778,761 0.1088 0.275 0.272 0.275 0.272 0.282 6,486,524 0.2742 -1.80%
2012-08-29 0 0.111 0.110 0.111 0.109 0.112 34,692,000 3,820,110 0.1101 0.280 0.277 0.280 0.275 0.282 13,759,881 0.2776 2.78%
2012-08-28 0 0.108 0.106 0.108 0.105 0.110 14,720,000 1,582,640 0.1075 0.272 0.267 0.272 0.265 0.277 5,838,391 0.2711 0.00%
2012-08-27 0 0.108 0.106 0.108 0.100 0.120 144,860,000 15,602,360 0.1077 0.272 0.267 0.272 0.252 0.303 57,455,794 0.2716 -2.70%
2012-08-24 0 0.111 0.109 0.111 0.109 0.111 8,720,350 958,154 0.1099 0.280 0.275 0.280 0.275 0.280 3,458,751 0.2770 1.83%
2012-08-23 0 0.109 0.108 0.110 0.107 0.112 26,754,000 2,909,400 0.1087 0.275 0.272 0.277 0.270 0.282 10,611,434 0.2742 2.83%
2012-08-22 0 0.106 0.105 0.106 0.105 0.108 9,923,000 1,049,580 0.1058 0.267 0.265 0.267 0.265 0.272 3,935,758 0.2667 -0.93%
2012-08-21 0 0.107 0.106 0.107 0.106 0.108 8,220,000 878,420 0.1069 0.270 0.267 0.270 0.267 0.272 3,260,297 0.2694 0.94%
2012-08-20 0 0.106 0.105 0.106 0.105 0.109 11,400,000 1,217,680 0.1068 0.267 0.265 0.267 0.265 0.275 4,521,580 0.2693 0.00%
2012-08-17 0 0.106 0.105 0.106 0.105 0.110 23,140,000 2,464,740 0.1065 0.267 0.265 0.267 0.265 0.277 9,178,014 0.2685 0.00%
2012-08-16 0 0.106 0.104 0.108 0.101 0.114 95,900,000 10,513,920 0.1096 0.267 0.262 0.272 0.255 0.287 38,036,799 0.2764 2.91%
2012-08-15 0 0.103 0.101 0.103 0.100 0.110 25,321,000 2,587,032 0.1022 0.260 0.255 0.260 0.252 0.277 10,043,063 0.2576 0.00%
2012-08-14 0 0.103 0.102 0.103 0.101 0.107 12,464,000 1,276,180 0.1024 0.260 0.257 0.260 0.255 0.270 4,943,594 0.2581 -1.90%
2012-08-13 0 0.105 0.104 0.105 0.105 0.109 6,120,060 656,626 0.1073 0.265 0.262 0.265 0.265 0.275 2,427,398 0.2705 -1.87%
2012-08-10 0 0.107 0.106 0.107 0.106 0.109 11,320,000 1,215,620 0.1074 0.270 0.267 0.270 0.267 0.275 4,489,849 0.2707 -0.93%
2012-08-09 0 0.108 0.106 0.108 0.106 0.111 21,060,000 2,275,300 0.1080 0.272 0.267 0.272 0.267 0.280 8,353,024 0.2724 -1.82%
2012-08-08 0 0.110 0.108 0.110 0.107 0.113 12,960,000 1,421,420 0.1097 0.277 0.272 0.277 0.270 0.285 5,140,322 0.2765 -0.90%
2012-08-07 0 0.111 0.109 0.111 0.107 0.118 137,427,500 15,504,825 0.1128 0.280 0.275 0.280 0.270 0.298 54,507,843 0.2845 2.78%
2012-08-06 0 0.108 0.108 0.109 0.107 0.115 38,762,000 4,321,346 0.1115 0.272 0.272 0.275 0.270 0.290 15,374,165 0.2811 -1.82%
2012-08-03 0 0.110 0.108 0.112 0.104 0.112 32,374,000 3,456,704 0.1068 0.277 0.272 0.282 0.262 0.282 12,840,493 0.2692 3.77%
2012-08-02 0 0.106 0.104 0.106 0.105 0.108 15,770,000 1,668,720 0.1058 0.267 0.262 0.267 0.265 0.272 6,254,852 0.2668 -1.85%
2012-08-01 0 0.108 0.107 0.108 0.107 0.117 39,153,200 4,297,300 0.1098 0.272 0.270 0.272 0.270 0.295 15,529,326 0.2767 -2.70%
2012-07-31 0 0.111 0.111 0.112 0.105 0.115 113,280,000 12,532,400 0.1106 0.280 0.280 0.282 0.265 0.290 44,930,225 0.2789 6.73%
2012-07-30 0 0.104 0.103 0.104 0.103 0.108 27,816,000 2,919,570 0.1050 0.262 0.260 0.262 0.260 0.272 11,032,655 0.2646 1.96%
2012-07-27 0 0.102 0.102 0.103 0.097 0.113 95,369,000 10,200,039 0.1070 0.257 0.257 0.260 0.245 0.285 37,826,188 0.2697 3.03%
2012-07-26 0 0.099 0.097 0.099 0.095 0.106 72,457,750 7,146,543 0.0986 0.250 0.245 0.250 0.240 0.267 28,738,904 0.2487 -4.81%
2012-07-25 0 0.104 0.102 0.104 0.099 0.111 60,216,000 6,207,100 0.1031 0.262 0.257 0.262 0.250 0.280 23,883,461 0.2599 -4.59%
2012-07-24 0 0.109 0.109 0.110 0.098 0.112 149,589,950 15,753,213 0.1053 0.275 0.275 0.277 0.247 0.282 59,331,834 0.2655 10.10%
2012-07-23 0 0.099 0.098 0.099 0.084 0.103 87,065,500 8,006,726 0.0920 0.250 0.247 0.250 0.212 0.260 34,532,773 0.2319 7.61%
2012-07-20 1 0.092 0.091 0.093 0.081 0.099 189,850,000 17,465,854 0.0920 0.232 0.229 0.234 0.204 0.250 75,300,170 0.2319 13.58%
2012-07-19 0 0.081 0.080 0.081 0.067 0.082 113,260,300 8,618,039 0.0761 0.204 0.202 0.204 0.169 0.207 44,922,411 0.1918 15.71%
2012-07-18 0 0.070 0.068 0.070 0.068 0.071 16,340,000 1,132,720 0.0693 0.176 0.171 0.176 0.171 0.179 6,480,931 0.1748 -1.41%
2012-07-17 0 0.071 0.070 0.071 0.067 0.075 36,644,000 2,561,336 0.0699 0.179 0.176 0.179 0.169 0.189 14,534,103 0.1762 1.43%
2012-07-16 0 0.070 0.068 0.070 0.069 0.072 18,100,000 1,271,680 0.0703 0.176 0.171 0.176 0.174 0.182 7,179,000 0.1771 0.00%
2012-07-13 0 0.070 0.068 0.070 0.068 0.071 11,680,000 807,080 0.0691 0.176 0.171 0.176 0.171 0.179 4,632,636 0.1742 0.00%
2012-07-12 0 0.070 0.068 0.070 0.068 0.076 11,770,500 832,219 0.0707 0.176 0.171 0.176 0.171 0.192 4,668,531 0.1783 -2.78%
2012-07-11 0 0.072 0.071 0.072 0.069 0.072 12,900,000 903,600 0.0700 0.182 0.179 0.182 0.174 0.182 5,116,525 0.1766 1.41%
2012-07-10 0 0.071 0.070 0.071 0.067 0.072 17,060,000 1,183,080 0.0693 0.179 0.176 0.179 0.169 0.182 6,766,505 0.1748 1.43%
2012-07-09 0 0.070 0.069 0.070 0.069 0.072 20,628,190 1,451,626 0.0704 0.176 0.174 0.176 0.174 0.182 8,181,755 0.1774 1.45%
2012-07-06 0 0.069 0.068 0.070 0.064 0.070 37,937,500 2,502,750 0.0660 0.174 0.171 0.176 0.161 0.176 15,047,143 0.1663 7.81%
2012-07-05 0 0.064 0.063 0.064 0.054 0.064 51,646,250 2,989,430 0.0579 0.161 0.159 0.161 0.136 0.161 20,484,442 0.1459 10.34%
2012-07-04 0 0.058 0.056 0.057 0.053 0.059 38,200,000 2,149,640 0.0563 0.146 0.141 0.144 0.134 0.149 15,151,259 0.1419 5.45%
2012-07-03 0 0.055 0.056 0.057 0.050 0.068 107,130,240 6,032,712 0.0563 0.139 0.141 0.144 0.126 0.171 42,491,047 0.1420 -17.91%
2012-06-29 0 0.067 0.067 0.068 0.066 0.071 15,580,000 1,062,500 0.0682 0.169 0.169 0.171 0.166 0.179 6,179,492 0.1719 -1.47%
2012-06-28 0 0.068 0.067 0.068 0.066 0.072 14,900,000 1,012,160 0.0679 0.171 0.169 0.171 0.166 0.182 5,909,784 0.1713 -4.23%
2012-06-27 0 0.071 0.070 0.071 0.066 0.072 28,220,000 1,952,320 0.0692 0.179 0.176 0.179 0.166 0.182 11,192,893 0.1744 1.43%
2012-06-26 0 0.070 0.069 0.070 0.065 0.073 46,420,000 3,170,020 0.0683 0.176 0.174 0.176 0.164 0.184 18,411,556 0.1722 9.37%
2012-06-25 0 0.064 0.063 0.064 0.064 0.076 31,700,000 2,194,160 0.0692 0.161 0.159 0.161 0.161 0.192 12,573,165 0.1745 -8.57%
2012-06-22 0 0.070 0.069 0.070 0.069 0.081 60,650,500 4,539,845 0.0749 0.176 0.174 0.176 0.174 0.204 24,055,796 0.1887 -14.63%
2012-06-21 0 0.082 0.081 0.082 0.081 0.085 27,420,000 2,261,720 0.0825 0.207 0.204 0.207 0.204 0.214 10,875,589 0.2080 -3.53%
2012-06-20 0 0.085 0.084 0.086 0.082 0.089 40,818,150 3,446,559 0.0844 0.214 0.212 0.217 0.207 0.224 16,189,695 0.2129 -1.16%
2012-06-19 0 0.086 0.085 0.086 0.072 0.095 196,945,500 16,767,821 0.0851 0.217 0.214 0.217 0.182 0.240 78,114,456 0.2147 13.16%
2012-06-18 0 0.076 0.073 0.076 0.071 0.077 25,422,600 1,875,169 0.0738 0.192 0.184 0.192 0.179 0.194 10,083,361 0.1860 2.70%
2012-06-15 0 0.074 0.073 0.074 0.072 0.081 85,560,000 6,525,180 0.0763 0.187 0.184 0.187 0.182 0.204 33,935,647 0.1923 0.00%
2012-06-14 0 0.074 0.072 0.073 0.056 0.075 121,460,000 8,239,180 0.0678 0.187 0.182 0.184 0.141 0.189 48,174,657 0.1710 25.42%
2012-06-13 0 0.059 0.058 0.059 0.056 0.062 28,741,000 1,678,950 0.0584 0.149 0.146 0.149 0.141 0.156 11,399,537 0.1473 -3.28%
2012-06-12 0 0.061 0.061 0.062 0.060 0.065 60,560,000 3,751,700 0.0620 0.154 0.154 0.156 0.151 0.164 24,019,901 0.1562 -4.69%
2012-06-11 0 0.064 0.063 0.064 0.049 0.065 107,320,250 5,787,393 0.0539 0.161 0.159 0.161 0.124 0.164 42,566,410 0.1360 30.61%
2012-06-08 0 0.049 0.048 0.049 0.049 0.052 14,640,000 736,680 0.0503 0.124 0.121 0.124 0.124 0.131 5,806,660 0.1269 -3.92%
2012-06-07 0 0.051 0.050 0.051 0.047 0.054 46,640,000 2,301,120 0.0493 0.129 0.126 0.129 0.118 0.136 18,498,814 0.1244 2.00%
2012-06-06 0 0.050 0.049 0.050 0.047 0.055 31,403,640 1,564,732 0.0498 0.126 0.124 0.126 0.118 0.139 12,455,620 0.1256 -7.41%
2012-06-05 0 0.054 0.053 0.054 0.053 0.056 10,560,000 580,980 0.0550 0.136 0.134 0.136 0.134 0.141 4,188,411 0.1387 -3.57%
2012-06-04 0 0.056 0.055 0.056 0.053 0.060 31,500,000 1,779,260 0.0565 0.141 0.139 0.141 0.134 0.151 12,493,839 0.1424 -8.20%
2012-06-01 0 0.061 0.061 0.062 0.060 0.064 17,802,000 1,098,984 0.0617 0.154 0.154 0.156 0.151 0.161 7,060,804 0.1556 -3.17%
2012-05-31 0 0.063 0.061 0.063 0.060 0.066 32,210,000 2,028,430 0.0630 0.159 0.154 0.159 0.151 0.166 12,775,446 0.1588 5.00%
2012-05-30 0 0.060 0.059 0.061 0.055 0.061 27,020,000 1,569,860 0.0581 0.151 0.149 0.154 0.139 0.154 10,716,937 0.1465 0.00%
2012-05-29 0 0.060 0.059 0.060 0.058 0.062 25,771,500 1,543,469 0.0599 0.151 0.149 0.151 0.146 0.156 10,221,745 0.1510 5.26%
2012-05-28 0 0.057 0.056 0.060 0.056 0.060 33,860,000 1,933,580 0.0571 0.144 0.141 0.151 0.141 0.151 13,429,885 0.1440 3.64%
2012-05-25 0 0.055 0.055 0.056 0.049 0.062 104,630,500 5,708,803 0.0546 0.139 0.139 0.141 0.124 0.156 41,499,575 0.1376 14.58%
2012-05-24 0 0.048 0.048 0.049 0.048 0.051 14,860,800 728,311 0.0490 0.121 0.121 0.124 0.121 0.129 5,894,236 0.1236 -4.00%
2012-05-23 0 0.050 0.049 0.050 0.049 0.056 71,400,000 3,772,120 0.0528 0.126 0.124 0.126 0.124 0.141 28,319,369 0.1332 2.04%
2012-05-22 0 0.049 0.048 0.049 0.046 0.050 21,152,000 1,030,176 0.0487 0.124 0.121 0.124 0.116 0.126 8,389,514 0.1228 4.26%
2012-05-21 0 0.047 0.045 0.047 0.044 0.048 15,460,500 714,478 0.0462 0.118 0.113 0.118 0.111 0.121 6,132,095 0.1165 4.44%
2012-05-18 0 0.045 0.044 0.045 0.044 0.046 14,201,650 631,042 0.0444 0.113 0.111 0.113 0.111 0.116 5,632,798 0.1120 0.00%
2012-05-17 0 0.045 0.045 0.046 0.044 0.047 10,460,000 472,880 0.0452 0.113 0.113 0.116 0.111 0.118 4,148,748 0.1140 0.00%
2012-05-16 0 0.045 0.044 0.045 0.043 0.045 19,100,030 840,201 0.0440 0.113 0.111 0.113 0.108 0.113 7,575,641 0.1109 0.00%
2012-05-15 0 0.045 0.044 0.045 0.042 0.046 21,581,330 960,530 0.0445 0.113 0.111 0.113 0.106 0.116 8,559,799 0.1122 -2.17%
2012-05-14 0 0.046 0.045 0.046 0.044 0.047 30,029,550 1,362,802 0.0454 0.116 0.113 0.116 0.111 0.118 11,910,615 0.1144 2.22%
2012-05-11 0 0.045 0.044 0.045 0.044 0.049 25,020,000 1,139,620 0.0455 0.113 0.111 0.113 0.111 0.124 9,923,678 0.1148 -4.26%
2012-05-10 0 0.047 0.046 0.047 0.041 0.051 215,036,000 10,466,268 0.0487 0.118 0.116 0.118 0.103 0.129 85,289,688 0.1227 6.82%
2012-05-09 0 0.044 0.044 0.045 0.044 0.052 156,892,000 7,547,272 0.0481 0.111 0.111 0.113 0.111 0.131 62,228,044 0.1213 -12.00%
2012-05-08 0 0.050 0.048 0.049 0.042 0.050 221,700,060 10,273,342 0.0463 0.126 0.121 0.124 0.106 0.126 87,932,853 0.1168 19.05%
2012-05-07 0 0.042 0.042 0.043 0.037 0.061 413,915,343 17,500,026 0.0423 0.106 0.106 0.108 0.093 0.154 164,171,164 0.1066 -32.26%
2012-05-04 0 0.062 0.061 0.062 0.059 0.086 162,740,064 12,259,764 0.0753 0.156 0.154 0.156 0.149 0.217 64,547,561 0.1899 -19.48%
2012-05-03 0 0.077 0.076 0.077 0.074 0.083 62,660,367 4,898,365 0.0782 0.194 0.192 0.194 0.187 0.209 24,852,970 0.1971 -4.94%
2012-05-02 0 0.081 0.080 0.081 0.079 0.099 69,320,020 6,006,781 0.0867 0.204 0.202 0.204 0.199 0.250 27,494,386 0.2185 -26.36%
2012-04-30 0 0.110 0.108 0.111 0.103 0.134 28,529,700 3,239,240 0.1135 0.277 0.272 0.280 0.260 0.338 11,315,730 0.2863 -19.12%
2012-04-27 0 0.136 0.131 0.137 0.132 0.151 11,526,750 1,630,868 0.1415 0.343 0.330 0.345 0.333 0.381 4,571,853 0.3567 -8.72%
2012-04-26 0 0.149 0.147 0.149 0.145 0.154 7,126,600 1,059,084 0.1486 0.376 0.371 0.376 0.366 0.388 2,826,622 0.3747 0.00%
2012-04-25 0 0.149 0.148 0.149 0.148 0.155 8,396,530 1,265,917 0.1508 0.376 0.373 0.376 0.373 0.391 3,330,314 0.3801 0.00%
2012-04-24 0 0.149 0.147 0.150 0.147 0.158 18,465,420 2,789,138 0.1510 0.376 0.371 0.378 0.371 0.398 7,323,936 0.3808 -2.61%
2012-04-23 0 0.153 0.153 0.154 0.151 0.156 10,201,500 1,566,617 0.1536 0.386 0.386 0.388 0.381 0.393 4,046,219 0.3872 1.32%
2012-04-20 0 0.151 0.150 0.151 0.150 0.155 64,814,800 9,971,440 0.1538 0.381 0.378 0.381 0.378 0.391 25,707,482 0.3879 1.34%
2012-04-19 0 0.149 0.148 0.149 0.145 0.151 62,864,688 9,294,869 0.1479 0.376 0.373 0.376 0.366 0.381 24,934,009 0.3728 11.19%
2012-04-18 0 0.134 0.133 0.134 0.133 0.138 14,080,510 1,888,024 0.1341 0.338 0.335 0.338 0.335 0.348 5,584,750 0.3381 1.52%
2012-04-17 0 0.132 0.131 0.132 0.130 0.135 14,754,250 1,954,632 0.1325 0.333 0.330 0.333 0.328 0.340 5,851,975 0.3340 0.76%
2012-04-16 0 0.131 0.130 0.131 0.130 0.133 16,853,225 2,214,522 0.1314 0.330 0.328 0.330 0.328 0.335 6,684,491 0.3313 0.00%
2012-04-13 0 0.131 0.129 0.132 0.130 0.135 20,568,550 2,710,874 0.1318 0.330 0.325 0.333 0.328 0.340 8,158,100 0.3323 -0.76%
2012-04-12 0 0.132 0.132 0.133 0.132 0.138 18,329,550 2,459,660 0.1342 0.333 0.333 0.335 0.333 0.348 7,270,046 0.3383 2.33%
2012-04-11 0 0.129 0.127 0.129 0.125 0.130 31,103,375 3,928,759 0.1263 0.325 0.320 0.325 0.315 0.328 12,336,526 0.3185 0.00%
2012-04-10 0 0.129 0.128 0.131 0.128 0.133 81,687,375 10,671,626 0.1306 0.325 0.323 0.330 0.323 0.335 32,399,648 0.3294 0.00%
2012-04-05 0 0.129 0.128 0.129 0.128 0.130 6,094,000 784,200 0.1287 0.325 0.323 0.325 0.323 0.328 2,417,062 0.3244 2.38%
2012-04-03 0 0.126 0.125 0.126 0.122 0.133 24,193,150 3,123,970 0.1291 0.318 0.315 0.318 0.308 0.335 9,595,725 0.3256 6.78%
2012-04-02 0 0.118 0.118 0.119 0.116 0.121 8,746,000 1,033,270 0.1181 0.298 0.298 0.300 0.292 0.305 3,468,924 0.2979 1.72%
2012-03-30 0 0.116 0.114 0.116 0.112 0.118 5,475,800 632,372 0.1155 0.292 0.287 0.292 0.282 0.298 2,171,866 0.2912 -0.85%
2012-03-29 0 0.117 0.115 0.117 0.115 0.119 4,175,300 486,976 0.1166 0.295 0.290 0.295 0.290 0.300 1,656,048 0.2941 -1.68%
2012-03-28 0 0.119 0.118 0.119 0.112 0.124 15,789,000 1,847,428 0.1170 0.300 0.298 0.300 0.282 0.313 6,262,388 0.2950 4.39%
2012-03-27 0 0.114 0.111 0.114 0.109 0.116 10,921,210 1,230,909 0.1127 0.287 0.280 0.287 0.275 0.292 4,331,677 0.2842 0.88%
2012-03-26 0 0.113 0.112 0.114 0.109 0.117 11,970,000 1,338,288 0.1118 0.285 0.282 0.287 0.275 0.295 4,747,659 0.2819 -0.88%
2012-03-23 0 0.114 0.114 0.116 0.112 0.122 13,883,000 1,615,770 0.1164 0.287 0.287 0.292 0.282 0.308 5,506,412 0.2934 0.00%
2012-03-22 0 0.114 0.113 0.114 0.113 0.135 31,382,000 3,730,102 0.1189 0.287 0.285 0.287 0.285 0.340 12,447,037 0.2997 -0.58%
2012-03-21 0 0.144 0.143 0.146 0.138 0.178 33,892,800 5,041,005 0.1487 0.289 0.287 0.293 0.277 0.357 16,881,775 0.2986 -19.55%
2012-03-20 0 0.179 0.178 0.179 0.118 0.200 198,632,601 33,370,209 0.1680 0.359 0.357 0.359 0.237 0.402 98,937,558 0.3373 43.20%
2012-03-19 0 0.025 0.024 0.026 0.023 0.026 55,908,750 1,399,631 0.0250 0.251 0.241 0.261 0.231 0.261 5,569,554 0.2513 -3.85%
2012-03-16 0 0.026 0.025 0.026 0.025 0.027 52,702,500 1,349,710 0.0256 0.261 0.251 0.261 0.251 0.271 5,250,152 0.2571 -3.70%
2012-03-15 0 0.027 0.026 0.027 0.026 0.030 83,167,500 2,313,557 0.0278 0.271 0.261 0.271 0.261 0.301 8,285,034 0.2792 -10.00%
2012-03-14 0 0.030 0.029 0.030 0.029 0.031 24,464,650 737,545 0.0301 0.301 0.291 0.301 0.291 0.311 2,437,135 0.3026 -3.23%
2012-03-13 0 0.031 0.030 0.031 0.030 0.032 50,213,150 1,545,285 0.0308 0.311 0.301 0.311 0.301 0.321 5,002,166 0.3089 0.00%
2012-03-12 0 0.031 0.030 0.031 0.030 0.031 27,552,500 833,225 0.0302 0.311 0.301 0.311 0.301 0.311 2,744,743 0.3036 -3.13%
2012-03-09 0 0.032 0.031 0.032 0.030 0.032 24,302,000 755,784 0.0311 0.321 0.311 0.321 0.301 0.321 2,420,932 0.3122 0.00%
2012-03-08 0 0.032 0.031 0.032 0.030 0.032 25,730,000 797,500 0.0310 0.321 0.311 0.321 0.301 0.321 2,563,188 0.3111 0.00%
2012-03-07 0 0.032 0.031 0.032 0.029 0.032 41,944,375 1,278,877 0.0305 0.321 0.311 0.321 0.291 0.321 4,178,442 0.3061 3.23%
2012-03-06 0 0.031 0.029 0.031 0.030 0.032 54,250,000 1,663,050 0.0307 0.311 0.291 0.311 0.301 0.321 5,404,312 0.3077 -3.13%
2012-03-05 0 0.032 0.031 0.032 0.031 0.033 48,990,750 1,552,346 0.0317 0.321 0.311 0.321 0.311 0.331 4,880,392 0.3181 -3.03%
2012-03-02 0 0.033 0.032 0.033 0.032 0.038 244,052,900 8,447,992 0.0346 0.331 0.321 0.331 0.321 0.381 24,312,220 0.3475 0.00%
2012-03-01 0 0.033 0.032 0.033 0.031 0.034 85,291,250 2,748,791 0.0322 0.331 0.321 0.331 0.311 0.341 8,496,599 0.3235 -2.94%
2012-02-29 0 0.034 0.033 0.034 0.033 0.034 18,650,000 625,900 0.0336 0.341 0.331 0.341 0.331 0.341 1,857,888 0.3369 0.00%
2012-02-28 0 0.034 0.033 0.034 0.032 0.034 40,450,000 1,362,560 0.0337 0.341 0.331 0.341 0.321 0.341 4,029,574 0.3381 3.03%
2012-02-27 0 0.033 0.032 0.033 0.031 0.034 38,640,000 1,247,470 0.0323 0.331 0.321 0.331 0.311 0.341 3,849,265 0.3241 0.00%
2012-02-24 0 0.033 0.032 0.033 0.032 0.033 16,036,500 526,145 0.0328 0.331 0.321 0.331 0.321 0.331 1,597,534 0.3293 0.00%
2012-02-23 0 0.033 0.032 0.033 0.030 0.037 212,390,000 6,999,450 0.0330 0.331 0.321 0.331 0.301 0.371 21,158,005 0.3308 -10.81%
2012-02-22 0 0.037 0.036 0.037 0.035 0.039 104,060,000 3,798,320 0.0365 0.371 0.361 0.371 0.351 0.391 10,366,317 0.3664 0.00%
2012-02-21 0 0.037 0.036 0.037 0.036 0.043 343,980,000 13,561,140 0.0394 0.371 0.361 0.371 0.361 0.432 34,266,823 0.3958 2.78%
2012-02-20 0 0.036 0.035 0.036 0.033 0.044 619,645,775 23,449,781 0.0378 0.361 0.351 0.361 0.331 0.442 61,728,276 0.3799 5.88%
2012-02-17 0 0.034 0.033 0.034 0.032 0.034 25,878,750 861,971 0.0333 0.341 0.331 0.341 0.321 0.341 2,578,006 0.3344 3.03%
2012-02-16 0 0.033 0.032 0.033 0.032 0.033 12,870,000 415,060 0.0323 0.331 0.321 0.331 0.321 0.331 1,282,092 0.3237 -2.94%
2012-02-15 0 0.034 0.033 0.034 0.032 0.035 28,711,125 968,315 0.0337 0.341 0.331 0.341 0.321 0.351 2,860,164 0.3386 0.00%
2012-02-14 0 0.034 0.033 0.034 0.033 0.035 19,100,000 651,660 0.0341 0.341 0.331 0.341 0.331 0.351 1,902,716 0.3425 -2.86%
2012-02-13 0 0.035 0.034 0.035 0.034 0.036 23,490,000 807,570 0.0344 0.351 0.341 0.351 0.341 0.361 2,340,042 0.3451 0.00%
2012-02-10 0 0.035 0.034 0.035 0.033 0.036 71,740,000 2,508,780 0.0350 0.351 0.341 0.351 0.331 0.361 7,146,642 0.3510 6.06%
2012-02-09 0 0.033 0.032 0.033 0.032 0.033 24,845,750 812,351 0.0327 0.331 0.321 0.331 0.321 0.331 2,475,100 0.3282 0.00%
2012-02-08 0 0.033 0.032 0.033 0.032 0.036 150,110,000 5,010,450 0.0334 0.331 0.321 0.331 0.321 0.361 14,953,756 0.3351 -8.33%
2012-02-07 0 0.036 0.035 0.036 0.033 0.041 231,052,250 8,761,997 0.0379 0.361 0.351 0.361 0.331 0.412 23,017,113 0.3807 9.09%
2012-02-06 0 0.033 0.032 0.033 0.032 0.035 24,090,500 802,491 0.0333 0.331 0.321 0.331 0.321 0.351 2,399,863 0.3344 -2.94%
2012-02-03 0 0.034 0.033 0.034 0.031 0.034 96,380,000 3,129,830 0.0325 0.341 0.331 0.341 0.311 0.341 9,601,246 0.3260 -5.56%
2012-02-02 0 0.036 0.035 0.036 0.034 0.037 24,072,500 839,645 0.0349 0.361 0.351 0.361 0.341 0.371 2,398,070 0.3501 0.00%
2012-02-01 0 0.036 0.035 0.036 0.029 0.036 150,151,250 4,944,199 0.0329 0.361 0.351 0.361 0.291 0.361 14,957,865 0.3305 20.00%
2012-01-31 0 0.030 0.030 0.031 0.029 0.031 29,390,000 881,130 0.0300 0.301 0.301 0.311 0.291 0.311 2,927,792 0.3010 0.00%
2012-01-30 0 0.030 0.029 0.030 0.030 0.032 16,970,000 521,190 0.0307 0.301 0.291 0.301 0.301 0.321 1,690,528 0.3083 -3.23%
2012-01-27 0 0.031 0.030 0.031 0.030 0.032 22,825,000 693,730 0.0304 0.311 0.301 0.311 0.301 0.321 2,273,796 0.3051 -3.13%
2012-01-26 0 0.032 0.031 0.032 0.031 0.033 17,230,750 553,668 0.0321 0.321 0.311 0.321 0.311 0.331 1,716,504 0.3226 0.00%
2012-01-20 0 0.032 0.032 0.033 0.032 0.040 158,940,500 5,750,551 0.0362 0.321 0.321 0.331 0.321 0.402 15,833,438 0.3632 0.00%
2012-01-19 0 0.032 0.031 0.033 0.030 0.033 13,590,750 427,858 0.0315 0.321 0.311 0.331 0.301 0.331 1,353,892 0.3160 0.00%
2012-01-18 0 0.032 0.030 0.032 0.030 0.032 11,510,000 359,220 0.0312 0.321 0.301 0.321 0.301 0.321 1,146,611 0.3133 3.23%
2012-01-17 0 0.031 0.030 0.031 0.030 0.031 8,830,000 270,430 0.0306 0.311 0.301 0.311 0.301 0.311 879,633 0.3074 0.00%
2012-01-16 0 0.031 0.030 0.031 0.029 0.033 21,509,000 653,346 0.0304 0.311 0.301 0.311 0.291 0.331 2,142,698 0.3049 -3.13%
2012-01-13 0 0.032 0.031 0.032 0.030 0.035 50,134,550 1,646,564 0.0328 0.321 0.311 0.321 0.301 0.351 4,994,336 0.3297 6.67%
2012-01-12 0 0.030 0.029 0.030 0.029 0.030 11,837,875 345,083 0.0292 0.301 0.291 0.301 0.291 0.301 1,179,273 0.2926 0.00%
2012-01-11 0 0.030 0.029 0.030 0.029 0.030 7,880,000 234,280 0.0297 0.301 0.291 0.301 0.291 0.301 784,995 0.2984 0.00%
2012-01-10 0 0.030 0.029 0.030 0.029 0.030 10,075,000 300,770 0.0299 0.301 0.291 0.301 0.291 0.301 1,003,658 0.2997 0.00%
2012-01-09 0 0.030 0.030 0.031 0.030 0.032 12,790,000 392,300 0.0307 0.301 0.301 0.311 0.301 0.321 1,274,123 0.3079 -6.25%
2012-01-06 0 0.032 0.031 0.033 0.031 0.033 9,840,000 309,390 0.0314 0.321 0.311 0.331 0.311 0.331 980,248 0.3156 -5.88%
2012-01-05 0 0.034 0.033 0.034 0.031 0.034 24,385,250 781,621 0.0321 0.341 0.331 0.341 0.311 0.341 2,429,226 0.3218 3.03%
2012-01-04 0 0.033 0.032 0.034 0.031 0.034 20,475,500 648,897 0.0317 0.331 0.321 0.341 0.311 0.341 2,039,742 0.3181 0.00%
2012-01-03 0 0.033 0.031 0.033 0.030 0.034 28,210,000 905,610 0.0321 0.331 0.311 0.331 0.301 0.341 2,810,242 0.3223 3.12%
2011-12-30 0 0.032 0.032 0.033 0.032 0.036 40,000,000 1,336,780 0.0334 0.321 0.321 0.331 0.321 0.361 3,984,746 0.3355 -11.11%
2011-12-29 0 0.036 0.034 0.036 0.030 0.044 205,565,453 7,570,693 0.0368 0.361 0.341 0.361 0.301 0.442 20,478,153 0.3697 20.00%
2011-12-28 0 0.030 0.029 0.030 0.028 0.030 7,267,500 211,390 0.0291 0.301 0.291 0.301 0.281 0.301 723,979 0.2920 3.45%
2011-12-23 0 0.029 0.029 0.030 0.029 0.032 8,722,375 259,558 0.0298 0.291 0.291 0.301 0.291 0.321 868,911 0.2987 -3.33%
2011-12-22 0 0.030 0.030 0.031 0.030 0.030 6,520,000 195,600 0.0300 0.301 0.301 0.311 0.301 0.301 649,514 0.3011 0.00%
2011-12-21 0 0.030 0.030 0.031 0.030 0.033 16,470,000 514,990 0.0313 0.301 0.301 0.311 0.301 0.331 1,640,719 0.3139 0.00%
2011-12-20 0 0.030 0.029 0.031 0.030 0.031 9,500,450 287,840 0.0303 0.301 0.291 0.311 0.301 0.311 946,422 0.3041 -6.25%
2011-12-19 0 0.032 0.030 0.032 0.030 0.036 17,890,000 560,470 0.0313 0.321 0.301 0.321 0.301 0.361 1,782,178 0.3145 -8.57%
2011-12-16 0 0.035 0.034 0.036 0.033 0.036 6,136,250 211,355 0.0344 0.351 0.341 0.361 0.331 0.361 611,285 0.3458 -5.41%
2011-12-15 0 0.037 0.036 0.037 0.036 0.039 10,196,800 383,647 0.0376 0.371 0.361 0.371 0.361 0.391 1,015,791 0.3777 -7.50%
2011-12-14 0 0.040 0.039 0.040 0.040 0.043 4,205,000 176,009 0.0419 0.402 0.391 0.402 0.402 0.432 418,896 0.4202 -2.44%
2011-12-13 0 0.041 0.041 0.042 0.041 0.043 4,515,000 191,445 0.0424 0.412 0.412 0.422 0.412 0.432 449,778 0.4256 -6.82%
2011-12-12 0 0.044 0.042 0.044 0.042 0.048 8,680,000 387,970 0.0447 0.442 0.422 0.442 0.422 0.482 864,690 0.4487 -2.22%
2011-12-09 0 0.045 0.044 0.046 0.045 0.048 5,990,250 273,500 0.0457 0.452 0.442 0.462 0.452 0.482 596,741 0.4583 -6.25%
2011-12-08 0 0.048 0.047 0.049 0.047 0.050 5,027,500 241,722 0.0481 0.482 0.472 0.492 0.472 0.502 500,833 0.4826 -4.00%
2011-12-07 0 0.050 0.048 0.050 0.049 0.051 8,845,050 444,356 0.0502 0.502 0.482 0.502 0.492 0.512 881,132 0.5043 -3.85%
2011-12-06 0 0.052 0.050 0.053 0.050 0.054 4,882,850 252,894 0.0518 0.522 0.502 0.532 0.502 0.542 486,423 0.5199 4.00%
2011-12-05 0 0.050 0.050 0.051 0.049 0.054 4,806,250 245,290 0.0510 0.502 0.502 0.512 0.492 0.542 478,792 0.5123 -5.66%
2011-12-02 0 0.053 0.052 0.053 0.050 0.054 8,645,000 453,505 0.0525 0.532 0.522 0.532 0.502 0.542 861,203 0.5266 6.00%
2011-12-01 0 0.050 0.049 0.051 0.049 0.055 6,250,000 320,750 0.0513 0.502 0.492 0.512 0.492 0.552 622,617 0.5152 -5.66%
2011-11-30 0 0.053 0.053 0.054 0.050 0.055 7,920,000 413,900 0.0523 0.532 0.532 0.542 0.502 0.552 788,980 0.5246 -1.85%
2011-11-29 0 0.054 0.051 0.054 0.051 0.055 4,358,500 232,444 0.0533 0.542 0.512 0.542 0.512 0.552 434,188 0.5354 1.89%
2011-11-28 0 0.053 0.052 0.053 0.051 0.055 3,780,000 202,170 0.0535 0.532 0.522 0.532 0.512 0.552 376,558 0.5369 1.92%
2011-11-25 0 0.052 0.051 0.053 0.051 0.058 9,808,450 517,864 0.0528 0.522 0.512 0.532 0.512 0.582 977,105 0.5300 -7.14%
2011-11-24 0 0.056 0.055 0.057 0.055 0.057 5,650,750 319,567 0.0566 0.562 0.552 0.572 0.552 0.572 562,920 0.5677 0.00%
2011-11-23 0 0.056 0.055 0.056 0.055 0.058 4,475,250 249,502 0.0558 0.562 0.552 0.562 0.552 0.582 445,818 0.5596 0.00%
2011-11-22 0 0.056 0.055 0.057 0.055 0.059 3,790,000 213,340 0.0563 0.562 0.552 0.572 0.552 0.592 377,555 0.5651 -3.45%
2011-11-21 0 0.058 0.055 0.058 0.053 0.060 10,046,750 571,857 0.0569 0.582 0.552 0.582 0.532 0.602 1,000,844 0.5714 -1.69%
2011-11-18 0 0.059 0.057 0.059 0.056 0.060 4,805,000 274,950 0.0572 0.592 0.572 0.592 0.562 0.602 478,668 0.5744 -1.67%
2011-11-17 0 0.060 0.058 0.060 0.058 0.060 4,742,500 280,225 0.0591 0.602 0.582 0.602 0.582 0.602 472,441 0.5931 1.69%
2011-11-16 0 0.059 0.056 0.059 0.056 0.060 3,455,750 197,057 0.0570 0.592 0.562 0.592 0.562 0.602 344,257 0.5724 1.72%
2011-11-15 0 0.058 0.057 0.058 0.056 0.061 4,722,500 272,535 0.0577 0.582 0.572 0.582 0.562 0.612 470,449 0.5793 -1.69%
2011-11-14 0 0.059 0.058 0.060 0.058 0.063 5,284,750 313,681 0.0594 0.592 0.582 0.602 0.582 0.632 526,460 0.5958 -3.28%
2011-11-11 0 0.061 0.060 0.061 0.056 0.062 6,642,500 400,345 0.0603 0.612 0.602 0.612 0.562 0.622 661,717 0.6050 5.17%
2011-11-10 0 0.058 0.056 0.058 0.057 0.061 7,510,000 446,680 0.0595 0.582 0.562 0.582 0.572 0.612 748,136 0.5971 -4.92%
2011-11-09 0 0.061 0.060 0.061 0.055 0.064 29,501,500 1,734,491 0.0588 0.612 0.602 0.612 0.552 0.642 2,938,900 0.5902 0.00%
2011-11-08 0 0.061 0.061 0.062 0.060 0.069 9,079,250 581,845 0.0641 0.612 0.612 0.622 0.602 0.693 904,463 0.6433 0.00%
2011-11-07 0 0.061 0.061 0.062 0.061 0.072 26,079,400 1,623,655 0.0623 0.612 0.612 0.622 0.612 0.723 2,597,995 0.6250 -10.29%
2011-11-04 0 0.068 0.065 0.068 0.055 0.090 102,610,400 7,577,019 0.0738 0.683 0.652 0.683 0.552 0.903 10,221,910 0.7413 6.25%
2011-11-03 1 - - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2011-11-02 1 - - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2011-11-01 1 - - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2011-10-31 1 - - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2011-10-28 1 - - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2011-10-27 1 - - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2011-10-26 1 - - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2011-10-25 1 - - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2011-10-24 1 - - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2011-10-21 1 - - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2011-10-20 1 - - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2011-10-19 1 - - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2011-10-18 1 - - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2011-10-17 1 - - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2011-10-14 1 - - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2011-10-13 1 - - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2011-10-12 1 - - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2011-10-11 1 - - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2011-10-10 1 - - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2011-10-07 0 0.064 0.064 0.067 0.064 0.069 910,000 60,040 0.0660 0.642 0.642 0.673 0.642 0.693 90,653 0.6623 1.59%
2011-10-06 0 0.063 0.061 0.063 0.061 0.073 1,770,000 110,230 0.0623 0.632 0.612 0.632 0.612 0.733 176,325 0.6252 0.00%
2011-10-04 0 0.063 0.063 0.065 0.060 0.060 10,000 600 0.0600 0.632 0.632 0.652 0.602 0.602 996 0.6023 -7.35%
2011-10-03 0 0.068 0.068 0.074 0.068 0.068 15,000 965 0.0643 0.683 0.683 0.743 0.683 0.683 1,494 0.6458 -10.53%
2011-09-30 0 0.076 0.070 0.079 - - 0 0 - 0.763 0.703 0.793 - - 0 - 0.00%
2011-09-28 0 0.076 0.076 0.080 0.076 0.082 769,500 59,822 0.0777 0.763 0.763 0.803 0.763 0.823 76,657 0.7804 -2.56%
2011-09-27 0 0.078 0.075 0.078 0.073 0.084 375,000 29,845 0.0796 0.783 0.753 0.783 0.733 0.843 37,357 0.7989 8.33%
2011-09-26 0 0.072 0.067 0.078 0.060 0.075 550,000 40,000 0.0727 0.723 0.673 0.783 0.602 0.753 54,790 0.7301 -10.00%
2011-09-23 0 0.080 0.080 0.082 0.075 0.088 2,210,500 179,873 0.0814 0.803 0.803 0.823 0.753 0.883 220,207 0.8168 -3.61%
2011-09-22 0 0.083 0.082 0.089 0.078 0.100 2,890,000 271,090 0.0938 0.833 0.823 0.893 0.783 1.004 287,898 0.9416 -8.79%
2011-09-21 0 0.091 0.090 0.091 0.091 0.100 940,000 91,750 0.0976 0.913 0.903 0.913 0.913 1.004 93,642 0.9798 1.11%
2011-09-20 0 0.090 0.090 0.097 0.090 0.090 175,000 15,530 0.0887 0.903 0.903 0.974 0.903 0.903 17,433 0.8908 -3.23%
2011-09-19 0 0.093 0.093 0.096 0.093 0.099 980,000 92,140 0.0940 0.934 0.934 0.964 0.934 0.994 97,626 0.9438 -7.00%
2011-09-16 0 0.100 0.099 0.103 0.099 0.100 270,000 26,970 0.0999 1.004 0.994 1.034 0.994 1.004 26,897 1.0027 0.00%
2011-09-15 0 0.100 0.098 0.099 0.099 0.100 892,500 88,975 0.0997 1.004 0.984 0.994 0.994 1.004 88,910 1.0007 0.00%
2011-09-14 0 0.100 0.100 0.103 0.099 0.103 931,000 94,594 0.1016 1.004 1.004 1.034 0.994 1.034 92,745 1.0199 -3.85%
2011-09-12 0 0.104 0.103 0.104 0.098 0.110 1,750,000 183,070 0.1046 1.044 1.034 1.044 0.984 1.104 174,333 1.0501 -2.80%
2011-09-09 0 0.107 0.103 0.107 0.106 0.111 520,500 55,983 0.1076 1.074 1.034 1.074 1.064 1.114 51,852 1.0797 0.00%
2011-09-08 0 0.107 0.106 0.109 0.107 0.107 210,000 22,470 0.1070 1.074 1.064 1.094 1.074 1.074 20,920 1.0741 -3.60%
2011-09-07 0 0.111 0.108 0.111 0.111 0.112 252,500 28,057 0.1111 1.114 1.084 1.114 1.114 1.124 25,154 1.1154 8.82%
2011-09-06 0 0.102 0.102 0.111 0.101 0.112 1,240,000 131,460 0.1060 1.024 1.024 1.114 1.014 1.124 123,527 1.0642 -8.93%
2011-09-05 0 0.112 0.112 0.116 0.112 0.118 440,000 51,740 0.1176 1.124 1.124 1.164 1.124 1.185 43,832 1.1804 -1.75%
2011-09-02 0 0.114 0.114 0.117 0.113 0.114 430,000 48,990 0.1139 1.144 1.144 1.174 1.134 1.144 42,836 1.1437 -4.20%
2011-09-01 0 0.119 0.116 0.119 0.111 0.120 20,930,000 2,509,050 0.1199 1.195 1.164 1.195 1.114 1.205 2,085,018 1.2034 3.48%
2011-08-31 0 0.115 0.115 0.117 0.110 0.128 2,947,500 346,545 0.1176 1.154 1.154 1.174 1.104 1.285 293,626 1.1802 -10.16%
2011-08-30 0 0.128 0.124 0.128 0.116 0.129 2,895,100 358,501 0.1238 1.285 1.245 1.285 1.164 1.295 288,406 1.2430 11.30%
2011-08-29 0 0.115 0.115 0.119 0.114 0.120 47,651,150 5,707,966 0.1198 1.154 1.154 1.195 1.144 1.205 4,746,943 1.2025 1.77%
2011-08-26 0 0.113 0.112 0.116 0.110 0.123 231,750,000 27,790,430 0.1199 1.134 1.124 1.164 1.104 1.235 23,086,622 1.2037 6.60%
2011-08-25 0 0.106 0.106 0.110 0.105 0.106 236,000 24,842 0.1053 1.064 1.064 1.104 1.054 1.064 23,510 1.0567 0.00%
2011-08-24 0 0.106 0.106 0.109 0.105 0.106 680,000 71,500 0.1051 1.064 1.064 1.094 1.054 1.064 67,741 1.0555 -1.85%
2011-08-23 0 0.108 0.108 0.110 0.103 0.108 180,000 19,130 0.1063 1.084 1.084 1.104 1.034 1.084 17,931 1.0668 5.88%
2011-08-22 0 0.102 0.102 0.104 0.100 0.113 3,392,500 343,677 0.1013 1.024 1.024 1.044 1.004 1.134 337,956 1.0169 -9.73%
2011-08-19 0 0.113 0.113 0.115 0.113 0.114 1,180,000 133,640 0.1133 1.134 1.134 1.154 1.134 1.144 117,550 1.1369 -5.83%
2011-08-18 0 0.120 0.120 0.121 0.120 0.126 780,000 95,330 0.1222 1.205 1.205 1.215 1.205 1.265 77,703 1.2269 -4.76%
2011-08-17 0 0.126 0.126 0.129 0.125 0.128 869,000 109,610 0.1261 1.265 1.265 1.295 1.255 1.285 86,569 1.2662 0.00%
2011-08-16 0 0.126 0.125 0.128 0.126 0.130 1,121,050 142,646 0.1272 1.265 1.255 1.285 1.265 1.305 111,677 1.2773 -1.56%
2011-08-15 0 0.128 0.128 0.130 0.128 0.134 231,600 30,092 0.1299 1.285 1.285 1.305 1.285 1.345 23,072 1.3043 -2.29%
2011-08-12 0 0.131 0.126 0.131 0.132 0.134 262,500 35,057 0.1336 1.315 1.265 1.315 1.325 1.345 26,150 1.3406 -0.76%
2011-08-11 0 0.132 0.124 0.132 0.129 0.132 870,000 112,740 0.1296 1.325 1.245 1.325 1.295 1.325 86,668 1.3008 2.33%
2011-08-10 0 0.129 0.125 0.129 0.129 0.135 1,390,000 183,730 0.1322 1.295 1.255 1.295 1.295 1.355 138,470 1.3269 -3.01%
2011-08-09 0 0.133 0.124 0.133 0.113 0.133 1,392,000 173,300 0.1245 1.335 1.245 1.335 1.134 1.335 138,669 1.2497 -1.48%
2011-08-08 0 0.135 0.132 0.135 0.124 0.135 106,030,527 14,033,653 0.1324 1.355 1.325 1.355 1.245 1.355 10,562,618 1.3286 -0.74%
2011-08-05 0 0.136 0.134 0.139 0.134 0.144 2,510,000 344,910 0.1374 1.365 1.345 1.395 1.345 1.446 250,043 1.3794 -6.21%
2011-08-04 0 0.145 0.145 0.150 0.142 0.152 4,382,500 651,115 0.1486 1.456 1.456 1.506 1.425 1.526 436,579 1.4914 -4.61%
2011-08-03 0 0.152 0.149 0.152 0.142 0.158 9,095,050 1,383,337 0.1521 1.526 1.496 1.526 1.425 1.586 906,037 1.5268 2.01%
2011-08-02 0 0.149 0.147 0.151 0.135 0.167 29,410,000 4,537,440 0.1543 1.496 1.476 1.516 1.355 1.676 2,929,785 1.5487 9.56%
2011-08-01 0 0.136 0.136 0.138 0.135 0.141 2,533,600 348,452 0.1375 1.365 1.365 1.385 1.355 1.415 252,394 1.3806 -3.55%
2011-07-29 0 0.141 0.139 0.143 0.136 0.145 2,780,000 390,460 0.1405 1.415 1.395 1.435 1.365 1.456 276,940 1.4099 -3.42%
2011-07-28 0 0.146 0.140 0.146 0.132 0.150 9,910,000 1,406,380 0.1419 1.466 1.405 1.466 1.325 1.506 987,221 1.4246 -1.35%
2011-07-27 0 0.148 0.147 0.149 0.133 0.154 33,592,750 4,951,853 0.1474 1.486 1.476 1.496 1.335 1.546 3,346,464 1.4797 12.98%
2011-07-26 0 0.131 0.130 0.135 0.127 0.139 2,362,050 312,806 0.1324 1.315 1.305 1.355 1.275 1.395 235,304 1.3294 -0.76%
2011-07-25 0 0.132 0.132 0.134 0.123 0.143 18,251,000 2,481,133 0.1359 1.325 1.325 1.345 1.235 1.435 1,818,140 1.3647 -7.69%
2011-07-22 0 0.143 0.144 0.145 0.101 0.158 156,266,514 21,623,079 0.1384 1.435 1.446 1.456 1.014 1.586 15,567,059 1.3890 43.00%
2011-07-21 0 0.100 0.100 0.101 0.100 0.104 533,000 54,410 0.1021 1.004 1.004 1.014 1.004 1.044 53,097 1.0247 -5.66%
2011-07-20 0 0.106 0.106 0.108 0.106 0.108 320,000 34,320 0.1073 1.064 1.064 1.084 1.064 1.084 31,878 1.0766 -1.85%
2011-07-19 0 0.108 0.105 0.109 0.108 0.111 700,000 77,410 0.1106 1.084 1.054 1.094 1.084 1.114 69,733 1.1101 -3.57%
2011-07-18 0 0.112 0.112 0.114 0.112 0.112 120,000 13,440 0.1120 1.124 1.124 1.144 1.124 1.124 11,954 1.1243 -3.45%
2011-07-15 0 0.116 0.112 0.117 0.111 0.116 2,953,750 336,512 0.1139 1.164 1.124 1.174 1.114 1.164 294,249 1.1436 1.75%
2011-07-14 0 0.114 0.112 0.114 0.111 0.114 890,000 100,500 0.1129 1.144 1.124 1.144 1.114 1.144 88,661 1.1335 1.79%
2011-07-13 0 0.112 0.111 0.114 0.110 0.112 120,000 13,320 0.1110 1.124 1.114 1.144 1.104 1.124 11,954 1.1142 0.90%
2011-07-12 0 0.111 0.111 0.114 0.111 0.118 760,000 86,770 0.1142 1.114 1.114 1.144 1.114 1.185 75,710 1.1461 -3.48%
2011-07-11 0 0.115 0.112 0.115 0.109 0.118 1,110,000 129,080 0.1163 1.154 1.124 1.154 1.094 1.185 110,577 1.1673 -6.50%
2011-07-08 0 0.123 0.121 0.123 0.116 0.137 9,213,350 1,161,415 0.1261 1.235 1.215 1.235 1.164 1.375 917,821 1.2654 7.89%
2011-07-07 0 0.114 0.114 0.116 0.111 0.118 951,500 108,026 0.1135 1.144 1.144 1.164 1.114 1.185 94,787 1.1397 0.00%
2011-07-06 0 0.114 0.113 0.115 0.113 0.118 1,762,500 203,450 0.1154 1.144 1.134 1.154 1.134 1.185 175,578 1.1587 -1.72%
2011-07-05 0 0.116 0.112 0.116 0.111 0.116 122,500 13,895 0.1134 1.164 1.124 1.164 1.114 1.164 12,203 1.1386 0.87%
2011-07-04 0 0.115 0.113 0.116 0.113 0.118 2,693,750 307,481 0.1141 1.154 1.134 1.164 1.134 1.185 268,348 1.1458 4.55%
2011-06-30 0 0.110 0.109 0.113 0.110 0.118 320,000 36,030 0.1126 1.104 1.094 1.134 1.104 1.185 31,878 1.1302 0.00%
2011-06-29 0 0.110 0.107 0.111 0.102 0.119 822,500 91,120 0.1108 1.104 1.074 1.114 1.024 1.195 81,936 1.1121 4.76%
2011-06-28 0 0.105 0.103 0.111 - - 290,000 30,450 0.1050 1.054 1.034 1.114 - - 28,889 1.0540 0.00%
2011-06-27 0 0.105 0.104 0.111 0.105 0.111 2,310,000 252,610 0.1094 1.054 1.044 1.114 1.054 1.114 230,119 1.0977 0.00%
2011-06-24 0 0.105 0.105 0.110 0.105 0.110 2,407,500 264,462 0.1098 1.054 1.054 1.104 1.054 1.104 239,832 1.1027 -4.55%
2011-06-23 0 0.110 0.106 0.113 0.101 0.110 2,833,000 303,939 0.1073 1.104 1.064 1.134 1.014 1.104 282,220 1.0770 3.77%
2011-06-22 0 0.106 0.106 0.109 0.106 0.113 1,197,500 129,310 0.1080 1.064 1.064 1.094 1.064 1.134 119,293 1.0840 -10.92%
2011-06-21 0 0.119 0.105 0.119 0.120 0.120 10,000 1,200 0.1200 1.195 1.054 1.195 1.205 1.205 996 1.2046 2.59%
2011-06-20 0 0.116 0.112 0.116 0.116 0.120 303,800 36,012 0.1185 1.164 1.124 1.164 1.164 1.205 30,264 1.1899 0.00%
2011-06-17 0 0.116 0.122 0.123 0.115 0.115 107,150 12,243 0.1143 1.164 1.225 1.235 1.154 1.154 10,674 1.1470 -4.92%
2011-06-16 0 0.122 0.120 0.122 0.122 0.122 80,000 9,760 0.1220 1.225 1.205 1.225 1.225 1.225 7,969 1.2247 -2.40%
2011-06-15 0 0.125 0.122 0.125 0.125 0.125 100,000 12,500 0.1250 1.255 1.225 1.255 1.255 1.255 9,962 1.2548 3.31%
2011-06-14 0 0.121 0.121 0.123 0.121 0.125 1,705,250 210,759 0.1236 1.215 1.215 1.235 1.215 1.255 169,875 1.2407 0.00%
2011-06-13 0 0.121 0.121 0.126 0.120 0.120 160,000 19,200 0.1200 1.215 1.215 1.265 1.205 1.205 15,939 1.2046 -3.20%
2011-06-10 0 0.125 0.125 0.129 0.125 0.131 1,363,750 176,048 0.1291 1.255 1.255 1.295 1.255 1.315 135,855 1.2959 1.63%
2011-06-09 0 0.123 0.123 0.135 0.120 0.140 2,394,700 308,525 0.1288 1.235 1.235 1.355 1.205 1.405 238,557 1.2933 -8.21%
2011-06-08 0 0.134 0.132 0.134 0.132 0.135 1,592,500 210,917 0.1324 1.345 1.325 1.345 1.325 1.355 158,643 1.3295 1.52%
2011-06-07 0 0.132 0.132 0.136 0.132 0.141 2,111,000 283,349 0.1342 1.325 1.325 1.365 1.325 1.415 210,295 1.3474 -6.38%
2011-06-03 0 0.141 0.131 0.141 0.132 0.143 1,840,050 251,466 0.1367 1.415 1.315 1.415 1.325 1.435 183,303 1.3719 6.82%
2011-06-02 0 0.132 0.132 0.134 0.131 0.139 2,522,500 339,557 0.1346 1.325 1.325 1.345 1.315 1.395 251,288 1.3513 -2.22%
2011-06-01 0 0.135 0.135 0.139 0.135 0.140 494,400 67,537 0.1366 1.355 1.355 1.395 1.355 1.405 49,251 1.3713 -0.74%
2011-05-31 0 0.136 0.136 0.139 0.134 0.145 2,607,550 366,551 0.1406 1.365 1.365 1.395 1.345 1.456 259,761 1.4111 0.00%
2011-05-30 0 0.136 0.140 0.143 0.135 0.145 2,288,550 319,450 0.1396 1.365 1.405 1.435 1.355 1.456 227,982 1.4012 -2.86%
2011-05-27 0 0.140 0.138 0.141 0.138 0.142 2,692,500 378,837 0.1407 1.405 1.385 1.415 1.385 1.425 268,223 1.4124 -1.41%
2011-05-26 0 0.142 0.141 0.145 0.141 0.150 1,540,000 221,050 0.1435 1.425 1.415 1.456 1.415 1.506 153,413 1.4409 -2.74%
2011-05-25 0 0.146 0.146 0.148 0.135 0.150 4,012,500 576,212 0.1436 1.466 1.466 1.486 1.355 1.506 399,720 1.4415 7.35%
2011-05-24 0 0.136 0.136 0.139 0.134 0.146 2,845,000 397,100 0.1396 1.365 1.365 1.395 1.345 1.466 283,415 1.4011 -5.56%
2011-05-23 0 0.144 0.144 0.145 0.140 0.155 8,598,150 1,270,084 0.1477 1.446 1.446 1.456 1.405 1.556 856,536 1.4828 -8.28%
2011-05-20 0 0.157 0.154 0.161 0.148 0.166 7,882,500 1,216,825 0.1544 1.576 1.546 1.616 1.486 1.666 785,244 1.5496 -1.87%
2011-05-19 0 0.160 0.160 0.165 0.159 0.162 1,583,250 254,307 0.1606 1.606 1.606 1.656 1.596 1.626 157,721 1.6124 0.63%
2011-05-18 0 0.159 0.159 0.161 0.158 0.166 490,000 78,060 0.1593 1.596 1.596 1.616 1.586 1.666 48,813 1.5992 -3.05%
2011-05-17 0 0.164 0.161 0.164 0.151 0.169 3,472,500 552,780 0.1592 1.646 1.616 1.646 1.516 1.696 345,926 1.5980 0.61%
2011-05-16 0 0.163 0.162 0.166 0.162 0.169 1,780,000 293,040 0.1646 1.636 1.626 1.666 1.626 1.696 177,321 1.6526 -1.21%
2011-05-13 0 0.165 0.165 0.166 0.165 0.166 1,930,000 320,150 0.1659 1.656 1.656 1.666 1.656 1.666 192,264 1.6652 -0.60%
2011-05-12 0 0.166 0.165 0.168 0.166 0.172 5,785,500 978,370 0.1691 1.666 1.656 1.686 1.666 1.727 576,344 1.6975 -3.49%
2011-05-11 0 0.172 0.169 0.172 0.169 0.185 22,878,027 4,019,302 0.1757 1.727 1.696 1.727 1.696 1.857 2,279,078 1.7636 -3.37%
2011-05-09 0 0.178 0.177 0.178 0.170 0.189 50,426,777 9,237,802 0.1832 1.787 1.777 1.787 1.707 1.897 5,023,447 1.8389 1.14%
2011-05-06 1 - - - - - 0 0 - 1.767 - - - - 0 - 0.00%
2011-05-05 1 - - - - - 0 0 - 1.767 - - - - 0 - 0.00%
2011-05-04 0 0.176 0.176 0.178 0.175 0.184 1,345,000 238,375 0.1772 1.767 1.767 1.787 1.757 1.847 133,987 1.7791 -2.22%
2011-05-03 0 0.180 0.179 0.180 0.179 0.196 65,809,550 12,386,695 0.1882 1.807 1.797 1.807 1.797 1.968 6,555,859 1.8894 -2.17%
2011-04-29 0 0.184 0.184 0.185 0.169 0.200 130,534,828 24,431,452 0.1872 1.847 1.847 1.857 1.696 2.008 13,003,703 1.8788 10.84%
2011-04-28 0 0.166 0.166 0.170 0.166 0.175 3,681,000 629,312 0.1710 1.666 1.666 1.707 1.666 1.757 366,696 1.7162 -5.14%
2011-04-27 0 0.175 0.174 0.176 0.166 0.184 37,696,500 6,728,581 0.1785 1.757 1.747 1.767 1.666 1.847 3,755,274 1.7918 2.94%
2011-04-26 0 0.170 0.165 0.170 0.165 0.170 817,500 135,910 0.1663 1.707 1.656 1.707 1.656 1.707 81,438 1.6689 1.19%
2011-04-21 0 0.168 0.168 0.173 0.168 0.170 1,008,025 170,323 0.1690 1.686 1.686 1.737 1.686 1.707 100,418 1.6961 -0.59%
2011-04-20 0 0.169 0.168 0.170 0.169 0.170 1,068,000 180,961 0.1694 1.696 1.686 1.707 1.696 1.707 106,393 1.7009 -2.31%
2011-04-19 0 0.173 0.170 0.173 0.168 0.173 3,307,500 560,650 0.1695 1.737 1.707 1.737 1.686 1.737 329,489 1.7016 0.00%
2011-04-18 0 0.173 0.169 0.173 0.169 0.175 5,393,000 923,300 0.1712 1.737 1.696 1.737 1.696 1.757 537,243 1.7186 -1.14%
2011-04-15 0 0.175 0.174 0.175 0.172 0.184 5,832,550 1,034,498 0.1774 1.757 1.747 1.757 1.727 1.847 581,031 1.7805 2.94%
2011-04-14 0 0.170 0.170 0.173 0.170 0.175 2,155,000 369,340 0.1714 1.707 1.707 1.737 1.707 1.757 214,678 1.7204 -1.73%
2011-04-13 0 0.173 0.171 0.173 0.169 0.174 6,790,000 1,160,440 0.1709 1.737 1.717 1.737 1.696 1.747 676,411 1.7156 0.00%
2011-04-12 0 0.173 0.172 0.174 0.170 0.173 4,050,000 694,840 0.1716 1.737 1.727 1.747 1.707 1.737 403,456 1.7222 0.58%
2011-04-11 0 0.172 0.169 0.172 0.169 0.173 4,615,000 787,850 0.1707 1.727 1.696 1.727 1.696 1.737 459,740 1.7137 0.00%
2011-04-08 0 0.172 0.172 0.175 0.170 0.184 8,427,500 1,472,827 0.1748 1.727 1.727 1.757 1.707 1.847 839,536 1.7543 -2.27%
2011-04-07 0 0.176 0.176 0.179 0.173 0.183 2,113,500 371,978 0.1760 1.767 1.767 1.797 1.737 1.837 210,544 1.7667 0.57%
2011-04-06 0 0.175 0.175 0.178 0.175 0.180 3,660,750 643,991 0.1759 1.757 1.757 1.787 1.757 1.807 364,679 1.7659 -2.78%
2011-04-04 0 0.180 0.179 0.180 0.175 0.183 5,353,500 954,400 0.1783 1.807 1.797 1.807 1.757 1.837 533,308 1.7896 2.86%
2011-04-01 0 0.175 0.174 0.177 0.175 0.183 5,412,250 959,261 0.1772 1.757 1.747 1.777 1.757 1.837 539,161 1.7792 -3.85%
2011-03-31 0 0.182 0.181 0.182 0.173 0.185 38,240,250 6,882,314 0.1800 1.827 1.817 1.827 1.737 1.857 3,809,442 1.8066 0.00%
2011-03-30 0 0.182 0.180 0.184 0.179 0.194 44,802,050 8,353,388 0.1865 1.827 1.807 1.847 1.797 1.947 4,463,120 1.8716 -3.19%
2011-03-29 0 0.188 0.188 0.189 0.178 0.213 153,873,246 30,600,711 0.1989 1.887 1.887 1.897 1.787 2.138 15,328,645 1.9963 4.44%
2011-03-28 0 0.180 0.177 0.180 0.175 0.180 1,764,275 315,265 0.1787 1.807 1.777 1.807 1.757 1.807 175,755 1.7938 1.12%
2011-03-25 0 0.178 0.177 0.178 0.174 0.180 966,400 171,728 0.1777 1.787 1.777 1.787 1.747 1.807 96,271 1.7838 1.14%
2011-03-24 0 0.176 0.176 0.180 0.174 0.179 910,000 160,860 0.1768 1.767 1.767 1.807 1.747 1.797 90,653 1.7745 0.57%
2011-03-23 0 0.175 0.173 0.177 0.171 0.175 690,000 118,960 0.1724 1.757 1.737 1.777 1.717 1.757 68,737 1.7307 -2.23%
2011-03-22 0 0.179 0.175 0.179 0.172 0.179 303,300 52,575 0.1733 1.797 1.757 1.797 1.727 1.797 30,214 1.7401 1.13%
2011-03-21 0 0.177 0.177 0.180 0.177 0.186 1,160,550 210,634 0.1815 1.777 1.777 1.807 1.777 1.867 115,612 1.8219 -2.75%
2011-03-18 0 0.182 0.177 0.182 0.165 0.186 14,835,750 2,652,356 0.1788 1.827 1.777 1.827 1.656 1.867 1,477,917 1.7947 7.69%
2011-03-17 0 0.169 0.169 0.172 0.168 0.174 3,028,500 516,239 0.1705 1.696 1.696 1.727 1.686 1.747 301,695 1.7111 -3.43%
2011-03-16 0 0.175 0.175 0.177 0.173 0.178 1,700,000 296,940 0.1747 1.757 1.757 1.777 1.737 1.787 169,352 1.7534 0.57%
2011-03-15 0 0.174 0.174 0.177 0.171 0.183 6,225,000 1,105,020 0.1775 1.747 1.747 1.777 1.717 1.837 620,126 1.7819 -5.43%
2011-03-14 0 0.184 0.183 0.184 0.182 0.186 2,004,150 368,509 0.1839 1.847 1.837 1.847 1.827 1.867 199,651 1.8458 0.55%
2011-03-11 0 0.183 0.183 0.186 0.183 0.187 2,232,650 411,599 0.1844 1.837 1.837 1.867 1.837 1.877 222,414 1.8506 1.10%
2011-03-10 0 0.181 0.181 0.183 0.181 0.188 1,007,000 183,915 0.1826 1.817 1.817 1.837 1.817 1.887 100,316 1.8334 0.00%
2011-03-09 0 0.181 0.181 0.183 0.180 0.183 1,453,000 265,113 0.1825 1.817 1.817 1.837 1.807 1.837 144,746 1.8316 -2.16%
2011-03-08 0 0.185 0.181 0.182 0.182 0.188 2,410,000 447,710 0.1858 1.857 1.817 1.827 1.827 1.887 240,081 1.8648 0.00%
2011-03-07 0 0.185 0.182 0.183 0.182 0.190 2,498,900 464,792 0.1860 1.857 1.827 1.837 1.827 1.907 248,937 1.8671 -0.54%
2011-03-04 0 0.186 0.184 0.186 0.180 0.193 31,497,100 5,740,912 0.1823 1.867 1.847 1.867 1.807 1.937 3,137,699 1.8297 3.91%
2011-03-03 0 0.179 0.177 0.180 0.177 0.182 3,067,000 551,286 0.1797 1.797 1.777 1.807 1.777 1.827 305,530 1.8044 0.00%
2011-03-02 0 0.179 0.178 0.180 0.176 0.180 3,552,500 632,620 0.1781 1.797 1.787 1.807 1.767 1.807 353,895 1.7876 1.70%
2011-03-01 0 0.176 0.175 0.181 0.175 0.182 2,184,750 388,034 0.1776 1.767 1.757 1.817 1.757 1.827 217,642 1.7829 -3.83%
2011-02-28 0 0.183 0.179 0.183 0.176 0.185 2,570,550 463,784 0.1804 1.837 1.797 1.837 1.767 1.857 256,075 1.8111 -3.17%
2011-02-25 0 0.189 0.187 0.189 0.185 0.190 1,940,000 363,320 0.1873 1.897 1.877 1.897 1.857 1.907 193,260 1.8800 1.61%
2011-02-24 0 0.186 0.185 0.186 0.185 0.195 26,983,443 5,145,949 0.1907 1.867 1.857 1.867 1.857 1.957 2,688,054 1.9144 0.00%
2011-02-23 0 0.186 0.184 0.185 0.182 0.189 4,082,000 755,512 0.1851 1.867 1.847 1.857 1.827 1.897 406,643 1.8579 0.00%
2011-02-22 0 0.186 0.184 0.186 0.183 0.199 5,877,012 1,120,101 0.1906 1.867 1.847 1.867 1.837 1.998 585,460 1.9132 -5.58%
2011-02-21 0 0.197 0.194 0.198 0.191 0.208 8,408,027 1,648,212 0.1960 1.978 1.947 1.988 1.917 2.088 837,596 1.9678 -3.43%
2011-02-18 0 0.204 0.201 0.204 0.198 0.207 16,614,250 3,361,517 0.2023 2.048 2.018 2.048 1.988 2.078 1,655,089 2.0310 3.03%
2011-02-17 0 0.198 0.195 0.198 0.190 0.205 30,851,581 6,111,484 0.1981 1.988 1.957 1.988 1.907 2.058 3,073,393 1.9885 1.54%
2011-02-16 0 0.195 0.193 0.195 0.188 0.196 3,653,498 706,550 0.1934 1.957 1.937 1.957 1.887 1.968 363,957 1.9413 5.98%
2011-02-15 0 0.184 0.184 0.186 0.182 0.208 6,764,550 1,300,034 0.1922 1.847 1.847 1.867 1.827 2.088 673,875 1.9292 1.66%
2011-02-14 0 0.181 0.180 0.182 0.180 0.206 3,235,000 591,405 0.1828 1.817 1.807 1.827 1.807 2.068 322,266 1.8351 -3.72%
2011-02-11 0 0.188 0.184 0.188 0.175 0.200 7,148,500 1,341,730 0.1877 1.887 1.847 1.887 1.757 2.008 712,124 1.8841 -6.47%
2011-02-10 0 0.201 0.201 0.202 0.199 0.213 4,215,750 852,143 0.2021 2.018 2.018 2.028 1.998 2.138 419,967 2.0291 -3.37%
2011-02-09 0 0.208 0.208 0.210 0.208 0.214 4,343,004 917,337 0.2112 2.088 2.088 2.108 2.088 2.148 432,644 2.1203 -2.35%
2011-02-08 0 0.213 0.214 0.216 0.209 0.223 5,564,250 1,187,819 0.2135 2.138 2.148 2.168 2.098 2.239 554,303 2.1429 -3.18%
2011-02-07 0 0.220 0.219 0.220 0.220 0.236 6,718,388 1,516,772 0.2258 2.208 2.198 2.208 2.208 2.369 669,277 2.2663 -5.17%
2011-02-02 0 0.232 0.231 0.234 0.230 0.242 7,120,000 1,685,110 0.2367 2.329 2.319 2.349 2.309 2.429 709,285 2.3758 -1.28%
2011-02-01 0 0.235 0.235 0.237 0.234 0.255 37,512,855 9,221,751 0.2458 2.359 2.359 2.379 2.349 2.560 3,736,980 2.4677 -1.67%
2011-01-31 0 0.239 0.236 0.239 0.226 0.243 29,286,200 6,823,332 0.2330 2.399 2.369 2.399 2.269 2.439 2,917,452 2.3388 -4.40%
2011-01-28 0 0.250 0.248 0.250 0.232 0.270 21,733,832 5,408,125 0.2488 2.510 2.489 2.510 2.329 2.710 2,165,095 2.4979 -18.03%
2011-01-27 0 0.305 0.300 0.305 0.290 0.400 26,069,600 8,522,120 0.3269 3.062 3.011 3.062 2.911 4.015 2,597,018 3.2815 -35.79%
2011-01-26 0 0.475 0.475 0.480 0.440 0.610 5,417,375 2,684,779 0.4956 4.768 4.768 4.818 4.417 6.123 539,672 4.9748 -18.10%
2011-01-25 0 0.580 0.580 0.590 0.580 0.620 3,937,050 2,377,528 0.6039 5.822 5.822 5.923 5.822 6.224 392,204 6.0620 -3.33%
2011-01-24 0 0.600 0.580 0.600 0.590 0.610 10,147,725 6,082,871 0.5994 6.023 5.822 6.023 5.923 6.123 1,010,903 6.0173 5.26%
2011-01-21 0 0.570 0.570 0.580 0.570 0.610 4,345,210 2,567,657 0.5909 5.722 5.722 5.822 5.722 6.123 432,864 5.9318 -1.72%
2011-01-20 0 0.580 0.570 0.580 0.580 0.620 6,306,454 3,748,002 0.5943 5.822 5.722 5.822 5.822 6.224 628,240 5.9659 -3.33%
2011-01-19 0 0.600 0.590 0.600 0.550 0.630 22,475,075 13,502,520 0.6008 6.023 5.923 6.023 5.521 6.324 2,238,937 6.0308 13.21%
2011-01-18 0 0.530 0.530 0.540 0.495 0.610 10,319,510 5,498,108 0.5328 5.320 5.320 5.421 4.969 6.123 1,028,016 5.3483 6.00%
2011-01-17 0 0.500 0.495 0.510 0.495 0.510 1,738,300 865,089 0.4977 5.019 4.969 5.120 4.969 5.120 173,167 4.9957 0.00%
2011-01-14 0 0.500 0.495 0.500 0.490 0.520 3,437,650 1,707,953 0.4968 5.019 4.969 5.019 4.919 5.220 342,454 4.9874 -1.96%
2011-01-13 0 0.510 0.495 0.510 0.495 0.520 2,186,450 1,086,149 0.4968 5.120 4.969 5.120 4.969 5.220 217,811 4.9867 2.00%
2011-01-12 0 0.500 0.495 0.510 0.495 0.510 3,517,875 1,741,334 0.4950 5.019 4.969 5.120 4.969 5.120 350,446 4.9689 1.01%
2011-01-11 0 0.495 0.495 0.500 0.495 0.530 2,529,500 1,270,910 0.5024 4.969 4.969 5.019 4.969 5.320 251,985 5.0436 0.00%
2011-01-10 0 0.495 0.490 0.500 0.490 0.520 1,408,425 701,150 0.4978 4.969 4.919 5.019 4.919 5.220 140,305 4.9973 -4.81%
2011-01-07 0 0.520 0.520 0.530 0.460 0.580 6,636,950 3,474,941 0.5236 5.220 5.220 5.320 4.618 5.822 661,164 5.2558 10.64%
2011-01-06 0 0.470 0.465 0.470 0.405 0.480 3,060,850 1,383,977 0.4522 4.718 4.668 4.718 4.066 4.818 304,918 4.5389 17.50%
2011-01-05 0 0.400 0.400 0.425 0.400 0.425 713,800 290,833 0.4074 4.015 4.015 4.266 4.015 4.266 71,108 4.0900 -5.88%
2011-01-04 0 0.425 0.425 0.435 0.385 0.440 2,642,800 1,073,996 0.4064 4.266 4.266 4.367 3.865 4.417 263,272 4.0794 -2.30%
2011-01-03 0 0.435 0.435 0.440 0.430 0.475 1,321,750 593,009 0.4487 4.367 4.367 4.417 4.316 4.768 131,671 4.5037 -4.40%
2010-12-31 0 0.455 0.455 0.460 0.420 0.490 3,494,750 1,578,881 0.4518 4.567 4.567 4.618 4.216 4.919 348,142 4.5352 -6.19%
2010-12-30 0 0.485 0.490 0.500 0.450 0.800 16,133,602 8,229,886 0.5101 4.869 4.919 5.019 4.517 8.031 1,607,208 5.1206 66.15%
2010-12-29 0 1.730 1.750 1.760 1.690 1.850 1,398,965 2,436,341 1.7415 2.930 2.964 2.981 2.862 3.133 825,947 2.9498 1.17%
2010-12-28 0 1.710 1.700 1.720 1.680 1.800 1,105,448 1,892,962 1.7124 2.896 2.879 2.913 2.846 3.049 652,655 2.9004 10.32%
2010-12-24 0 1.550 1.550 1.670 1.550 1.690 220,400 350,636 1.5909 2.625 2.625 2.829 2.625 2.862 130,124 2.6946 -3.73%
2010-12-23 0 1.610 1.610 1.690 1.600 1.780 447,225 732,015 1.6368 2.727 2.727 2.862 2.710 3.015 264,041 2.7724 -8.00%
2010-12-22 0 1.750 1.720 1.750 1.680 1.770 830,375 1,431,139 1.7235 2.964 2.913 2.964 2.846 2.998 490,253 2.9192 -1.69%
2010-12-21 0 1.780 1.680 1.780 1.460 1.920 1,922,499 3,447,344 1.7932 3.015 2.846 3.015 2.473 3.252 1,135,041 3.0372 9.88%
2010-12-20 0 1.620 1.620 1.650 1.600 1.740 896,137 1,475,577 1.6466 2.744 2.744 2.795 2.710 2.947 529,078 2.7890 -6.90%
2010-12-17 0 1.740 1.710 1.740 1.710 1.800 307,050 541,216 1.7626 2.947 2.896 2.947 2.896 3.049 181,282 2.9855 -8.42%
2010-12-16 0 1.900 1.820 1.900 1.780 1.900 744,520 1,375,284 1.8472 3.218 3.083 3.218 3.015 3.218 439,564 3.1287 6.15%
2010-12-15 0 1.790 1.780 1.790 1.640 1.970 840,650 1,480,057 1.7606 3.032 3.015 3.032 2.778 3.337 496,319 2.9821 -6.77%
2010-12-14 0 0.048 0.047 0.049 0.046 0.053 101,071,000 5,020,052 0.0497 3.252 3.184 3.320 3.117 3.591 1,491,805 3.3651 4.35%
2010-12-13 0 0.046 0.046 0.047 0.046 0.048 20,438,000 950,804 0.0465 3.117 3.117 3.184 3.117 3.252 301,664 3.1519 -2.13%
2010-12-10 0 0.047 0.046 0.047 0.046 0.048 25,676,000 1,190,172 0.0464 3.184 3.117 3.184 3.117 3.252 378,977 3.1405 -2.08%
2010-12-09 0 0.048 0.047 0.048 0.046 0.050 24,392,000 1,152,660 0.0473 3.252 3.184 3.252 3.117 3.388 360,025 3.2016 0.00%
2010-12-08 0 0.048 0.048 0.049 0.042 0.055 176,886,000 8,958,068 0.0506 3.252 3.252 3.320 2.846 3.726 2,610,833 3.4311 11.63%
2010-12-07 0 0.043 0.043 0.045 0.042 0.046 41,080,000 1,803,772 0.0439 2.913 2.913 3.049 2.846 3.117 606,340 2.9749 -8.51%
2010-12-06 0 0.047 0.046 0.047 0.046 0.048 28,290,000 1,320,392 0.0467 3.184 3.117 3.184 3.117 3.252 417,560 3.1622 -6.00%
2010-12-03 0 0.050 0.049 0.050 0.049 0.052 16,150,000 803,594 0.0498 3.388 3.320 3.388 3.320 3.523 238,374 3.3712 -1.96%
2010-12-02 0 0.051 0.051 0.052 0.050 0.052 11,440,000 590,472 0.0516 3.455 3.455 3.523 3.388 3.523 168,854 3.4969 2.00%
2010-12-01 0 0.050 0.050 0.051 0.049 0.053 37,752,000 1,906,998 0.0505 3.388 3.388 3.455 3.320 3.591 557,219 3.4224 -5.66%
2010-11-30 0 0.053 0.053 0.054 0.053 0.054 8,776,000 465,960 0.0531 3.591 3.591 3.659 3.591 3.659 129,534 3.5972 -1.85%
2010-11-29 0 0.054 0.053 0.054 0.050 0.055 28,492,000 1,493,926 0.0524 3.659 3.591 3.659 3.388 3.726 420,541 3.5524 0.00%
2010-11-26 0 0.054 0.054 0.055 0.054 0.056 10,490,000 576,526 0.0550 3.659 3.659 3.726 3.659 3.794 154,832 3.7236 -1.82%
2010-11-25 0 0.055 0.054 0.055 0.054 0.056 6,840,000 376,754 0.0551 3.726 3.659 3.726 3.659 3.794 100,958 3.7318 -1.79%
2010-11-24 0 0.056 0.055 0.056 0.054 0.056 12,578,000 691,414 0.0550 3.794 3.726 3.794 3.659 3.794 185,651 3.7243 3.70%
2010-11-23 0 0.054 0.054 0.055 0.054 0.057 17,968,000 987,812 0.0550 3.659 3.659 3.726 3.659 3.862 265,207 3.7247 -3.57%
2010-11-22 0 0.056 0.055 0.056 0.055 0.057 7,346,000 410,578 0.0559 3.794 3.726 3.794 3.726 3.862 108,427 3.7867 0.00%
2010-11-19 0 0.056 0.056 0.057 0.055 0.057 12,642,000 711,026 0.0562 3.794 3.794 3.862 3.726 3.862 186,596 3.8105 -1.75%
2010-11-18 0 0.057 0.056 0.058 0.055 0.060 37,537,000 2,153,004 0.0574 3.862 3.794 3.930 3.726 4.065 554,045 3.8860 0.00%
2010-11-17 0 0.057 0.057 0.058 0.055 0.061 23,634,000 1,368,324 0.0579 3.862 3.862 3.930 3.726 4.133 348,837 3.9225 1.79%
2010-11-16 0 0.056 0.056 0.057 0.055 0.059 27,720,000 1,565,658 0.0565 3.794 3.794 3.862 3.726 3.997 409,146 3.8266 -1.75%
2010-11-15 0 0.057 0.057 0.058 0.056 0.062 26,169,000 1,520,485 0.0581 3.862 3.862 3.930 3.794 4.201 386,254 3.9365 -8.06%
2010-11-12 0 0.062 0.061 0.062 0.055 0.070 277,858,000 17,621,450 0.0634 4.201 4.133 4.201 3.726 4.743 4,101,177 4.2967 12.73%
2010-11-11 0 0.055 0.055 0.056 0.054 0.056 12,520,000 690,100 0.0551 3.726 3.726 3.794 3.659 3.794 184,795 3.7344 -1.79%
2010-11-10 0 0.056 0.055 0.056 0.054 0.057 21,808,000 1,200,190 0.0550 3.794 3.726 3.794 3.659 3.862 321,886 3.7286 1.82%
2010-11-09 0 0.055 0.055 0.056 0.054 0.057 30,718,000 1,703,360 0.0555 3.726 3.726 3.794 3.659 3.862 453,397 3.7569 0.00%
2010-11-08 0 0.055 0.055 0.056 0.055 0.056 40,090,000 2,213,262 0.0552 3.726 3.726 3.794 3.726 3.794 591,727 3.7403 -3.51%
2010-11-05 0 0.057 0.056 0.057 0.055 0.060 36,078,000 2,063,928 0.0572 3.862 3.794 3.862 3.726 4.065 532,510 3.8758 -5.00%
2010-11-04 0 0.060 0.059 0.060 0.054 0.061 117,488,000 6,901,780 0.0587 4.065 3.997 4.065 3.659 4.133 1,734,120 3.9800 7.14%
2010-11-03 0 0.056 0.056 0.057 0.056 0.058 9,344,000 526,514 0.0563 3.794 3.794 3.862 3.794 3.930 137,917 3.8176 -1.75%
2010-11-02 0 0.057 0.056 0.058 0.056 0.058 11,676,000 669,106 0.0573 3.862 3.794 3.930 3.794 3.930 172,337 3.8825 0.00%
2010-11-01 0 0.057 0.057 0.058 0.056 0.060 19,546,000 1,118,426 0.0572 3.862 3.862 3.930 3.794 4.065 288,498 3.8767 -5.00%
2010-10-29 0 0.060 0.059 0.060 0.055 0.061 43,118,000 2,517,848 0.0584 4.065 3.997 4.065 3.726 4.133 636,421 3.9563 9.09%
2010-10-28 0 0.055 0.055 0.056 0.055 0.058 13,798,000 769,978 0.0558 3.726 3.726 3.794 3.726 3.930 203,658 3.7807 -3.51%
2010-10-27 0 0.057 0.056 0.057 0.055 0.060 36,092,000 2,032,672 0.0563 3.862 3.794 3.862 3.726 4.065 532,717 3.8157 -5.00%
2010-10-26 0 0.060 0.060 0.061 0.056 0.062 65,211,000 3,933,593 0.0603 4.065 4.065 4.133 3.794 4.201 962,513 4.0868 7.14%
2010-10-25 0 0.056 0.056 0.057 0.055 0.059 25,846,000 1,460,432 0.0565 3.794 3.794 3.862 3.726 3.997 381,486 3.8283 -5.08%
2010-10-22 0 0.059 0.058 0.059 0.057 0.061 33,330,000 1,954,938 0.0587 3.997 3.930 3.997 3.862 4.133 491,950 3.9739 -1.67%
2010-10-21 0 0.060 0.060 0.061 0.059 0.064 96,364,000 5,855,818 0.0608 4.065 4.065 4.133 3.997 4.336 1,422,330 4.1171 -4.76%
2010-10-20 0 0.063 0.062 0.063 0.062 0.063 29,001,000 1,814,097 0.0626 4.268 4.201 4.268 4.201 4.268 428,054 4.2380 -1.56%
2010-10-19 0 0.064 0.064 0.065 0.063 0.067 72,908,000 4,739,036 0.0650 4.336 4.336 4.404 4.268 4.539 1,076,120 4.4038 0.00%
2010-10-18 0 0.064 0.064 0.065 0.063 0.065 33,399,000 2,120,765 0.0635 4.336 4.336 4.404 4.268 4.404 492,968 4.3020 0.00%
2010-10-15 0 0.064 0.064 0.065 0.064 0.067 33,112,000 2,160,178 0.0652 4.336 4.336 4.404 4.336 4.539 488,732 4.4200 -4.48%
2010-10-14 0 0.067 0.066 0.067 0.064 0.068 52,014,000 3,397,920 0.0653 4.539 4.472 4.539 4.336 4.607 767,725 4.4260 1.52%
2010-10-13 0 0.066 0.066 0.067 0.066 0.070 28,692,000 1,937,152 0.0675 4.472 4.472 4.539 4.472 4.743 423,493 4.5742 -2.94%
2010-10-12 0 0.068 0.067 0.068 0.062 0.070 84,372,000 5,675,084 0.0673 4.607 4.539 4.607 4.201 4.743 1,245,329 4.5571 7.94%
2010-10-11 0 0.063 0.063 0.064 0.062 0.066 36,708,000 2,363,868 0.0644 4.268 4.268 4.336 4.201 4.472 541,809 4.3629 -4.55%
2010-10-08 0 0.066 0.065 0.066 0.065 0.067 24,653,000 1,629,798 0.0661 4.472 4.404 4.472 4.404 4.539 363,878 4.4790 -1.49%
2010-10-07 0 0.067 0.066 0.067 0.066 0.068 29,238,000 1,948,056 0.0666 4.539 4.472 4.539 4.472 4.607 431,552 4.5141 -1.47%
2010-10-06 0 0.068 0.067 0.069 0.067 0.069 20,854,000 1,421,222 0.0682 4.607 4.539 4.675 4.539 4.675 307,804 4.6173 0.00%
2010-10-05 0 0.068 0.067 0.068 0.067 0.070 29,064,000 1,994,166 0.0686 4.607 4.539 4.607 4.539 4.743 428,984 4.6486 -2.86%
2010-10-04 0 0.070 0.068 0.070 0.066 0.072 101,964,000 7,126,978 0.0699 4.743 4.607 4.743 4.472 4.878 1,504,986 4.7356 4.48%
2010-09-30 0 0.067 0.066 0.067 0.066 0.068 25,878,000 1,727,788 0.0668 4.539 4.472 4.539 4.472 4.607 381,959 4.5235 -1.47%
2010-09-29 0 0.068 0.067 0.068 0.067 0.070 21,900,000 1,495,170 0.0683 4.607 4.539 4.607 4.539 4.743 323,243 4.6255 1.49%
2010-09-28 0 0.067 0.067 0.068 0.067 0.069 14,266,000 962,694 0.0675 4.539 4.539 4.607 4.539 4.675 210,566 4.5719 -1.47%
2010-09-27 0 0.068 0.068 0.069 0.067 0.069 35,236,000 2,405,818 0.0683 4.607 4.607 4.675 4.539 4.675 520,082 4.6258 0.00%
2010-09-24 0 0.068 0.068 0.069 0.067 0.070 36,242,000 2,474,406 0.0683 4.607 4.607 4.675 4.539 4.743 534,931 4.6257 -1.45%
2010-09-22 0 0.069 0.068 0.070 0.066 0.070 52,002,000 3,555,712 0.0684 4.675 4.607 4.743 4.472 4.743 767,548 4.6326 1.47%
2010-09-21 0 0.068 0.068 0.069 0.068 0.071 61,053,000 4,198,144 0.0688 4.607 4.607 4.675 4.607 4.810 901,141 4.6587 -2.86%
2010-09-20 0 0.070 0.070 0.071 0.070 0.072 23,360,000 1,650,256 0.0706 4.743 4.743 4.810 4.743 4.878 344,793 4.7862 -2.78%
2010-09-17 0 0.072 0.071 0.072 0.070 0.075 97,888,000 7,137,026 0.0729 4.878 4.810 4.878 4.743 5.081 1,444,824 4.9397 2.86%
2010-09-16 0 0.070 0.070 0.071 0.069 0.073 78,716,000 5,549,730 0.0705 4.743 4.743 4.810 4.675 4.946 1,161,846 4.7766 -2.78%
2010-09-15 0 0.072 0.072 0.073 0.072 0.075 79,648,000 5,863,572 0.0736 4.878 4.878 4.946 4.878 5.081 1,175,602 4.9877 -2.70%
2010-09-14 0 0.074 0.074 0.075 0.074 0.078 132,364,000 9,988,020 0.0755 5.014 5.014 5.081 5.014 5.285 1,953,689 5.1124 0.00%
2010-09-13 0 0.074 0.074 0.075 0.073 0.079 143,796,000 10,929,668 0.0760 5.014 5.014 5.081 4.946 5.352 2,122,425 5.1496 -1.33%
2010-09-10 0 0.075 0.074 0.075 0.073 0.077 71,162,000 5,367,880 0.0754 5.081 5.014 5.081 4.946 5.217 1,050,349 5.1106 1.35%
2010-09-09 0 0.074 0.074 0.075 0.073 0.076 43,912,000 3,269,702 0.0745 5.014 5.014 5.081 4.946 5.149 648,140 5.0447 -1.33%
2010-09-08 0 0.075 0.074 0.075 0.070 0.080 137,969,000 10,549,792 0.0765 5.081 5.014 5.081 4.743 5.420 2,036,419 5.1806 4.17%
2010-09-07 0 0.072 0.072 0.073 0.072 0.075 30,514,000 2,242,778 0.0735 4.878 4.878 4.946 4.878 5.081 450,386 4.9797 -4.00%
2010-09-06 0 0.075 0.075 0.076 0.073 0.079 111,891,000 8,442,184 0.0755 5.081 5.081 5.149 4.946 5.352 1,651,508 5.1118 -2.60%
2010-09-03 0 0.077 0.076 0.077 0.065 0.084 678,757,000 52,802,774 0.0778 5.217 5.149 5.217 4.404 5.691 10,018,435 5.2706 16.67%
2010-09-02 0 0.066 0.066 0.068 0.066 0.069 28,102,000 1,882,016 0.0670 4.472 4.472 4.607 4.472 4.675 414,785 4.5373 0.00%
2010-09-01 0 0.066 0.066 0.067 0.064 0.069 49,836,000 3,328,250 0.0668 4.472 4.472 4.539 4.336 4.675 735,578 4.5247 1.54%
2010-08-31 0 0.065 0.065 0.066 0.065 0.068 21,012,000 1,394,594 0.0664 4.404 4.404 4.472 4.404 4.607 310,137 4.4967 -4.41%
2010-08-30 0 0.068 0.068 0.069 0.068 0.071 46,350,000 3,233,576 0.0698 4.607 4.607 4.675 4.607 4.810 684,125 4.7266 0.00%
2010-08-27 0 0.068 0.067 0.068 0.063 0.071 95,192,000 6,427,942 0.0675 4.607 4.539 4.607 4.268 4.810 1,405,031 4.5749 3.03%
2010-08-26 0 0.066 0.065 0.066 0.063 0.069 58,144,000 3,860,040 0.0664 4.472 4.404 4.472 4.268 4.675 858,204 4.4978 3.12%
2010-08-25 0 0.064 0.063 0.064 0.063 0.070 116,160,000 7,615,466 0.0656 4.336 4.268 4.336 4.268 4.743 1,714,519 4.4418 -5.88%
2010-08-24 0 0.068 0.068 0.070 0.068 0.076 82,720,000 5,893,184 0.0712 4.607 4.607 4.743 4.607 5.149 1,220,945 4.8267 -8.11%
2010-08-23 0 0.074 0.074 0.075 0.074 0.080 70,990,000 5,432,150 0.0765 5.014 5.014 5.081 5.014 5.420 1,047,811 5.1843 -7.50%
2010-08-20 0 0.080 0.079 0.080 0.079 0.081 37,054,000 2,966,458 0.0801 5.420 5.352 5.420 5.352 5.488 546,916 5.4240 -1.23%
2010-08-19 0 0.081 0.080 0.081 0.079 0.085 126,381,000 10,418,982 0.0824 5.488 5.420 5.488 5.352 5.759 1,865,380 5.5854 3.85%
2010-08-18 0 0.078 0.078 0.079 0.078 0.082 48,944,000 3,883,696 0.0793 5.285 5.285 5.352 5.285 5.556 722,412 5.3760 -3.70%
2010-08-17 0 0.081 0.080 0.081 0.078 0.084 104,166,000 8,478,018 0.0814 5.488 5.420 5.488 5.285 5.691 1,537,487 5.5142 1.25%
2010-08-16 0 0.080 0.080 0.081 0.079 0.083 67,644,000 5,440,482 0.0804 5.420 5.420 5.488 5.352 5.623 998,424 5.4491 -2.44%
2010-08-13 0 0.082 0.082 0.083 0.080 0.085 147,586,000 12,268,352 0.0831 5.556 5.556 5.623 5.420 5.759 2,178,365 5.6319 -1.20%
2010-08-12 0 0.083 0.083 0.084 0.081 0.086 144,680,000 12,089,852 0.0836 5.623 5.623 5.691 5.488 5.827 2,135,473 5.6614 -2.35%
2010-08-11 0 0.085 0.084 0.085 0.083 0.092 348,298,000 30,413,964 0.0873 5.759 5.691 5.759 5.623 6.233 5,140,869 5.9161 -1.16%
2010-08-10 0 0.086 0.085 0.086 0.076 0.089 773,695,000 66,061,422 0.0854 5.827 5.759 5.827 5.149 6.030 11,419,718 5.7849 11.69%
2010-08-09 0 0.077 0.077 0.078 0.076 0.085 211,346,000 16,839,410 0.0797 5.217 5.217 5.285 5.149 5.759 3,119,461 5.3982 -8.33%
2010-08-06 0 0.084 0.084 0.085 0.081 0.097 1,012,310,000 91,124,222 0.0900 5.691 5.691 5.759 5.488 6.572 14,941,669 6.0987 2.44%
2010-08-05 0 0.082 0.082 0.083 0.061 0.086 1,296,471,630 102,236,524 0.0789 5.556 5.556 5.623 4.133 5.827 19,135,887 5.3427 30.16%
2010-08-04 0 0.063 0.063 0.064 0.062 0.069 110,803,000 7,142,380 0.0645 4.268 4.268 4.336 4.201 4.675 1,635,449 4.3672 -7.35%
2010-08-03 0 0.068 0.067 0.068 0.067 0.074 112,211,000 7,859,133 0.0700 4.607 4.539 4.607 4.539 5.014 1,656,231 4.7452 -5.56%
2010-08-02 0 0.072 0.071 0.072 0.067 0.075 216,802,000 15,595,124 0.0719 4.878 4.810 4.878 4.539 5.081 3,199,992 4.8735 4.35%
2010-07-30 0 0.069 0.069 0.070 0.068 0.081 303,130,000 21,991,050 0.0725 4.675 4.675 4.743 4.607 5.488 4,474,191 4.9151 -9.21%
2010-07-29 0 0.076 0.075 0.076 0.072 0.089 1,152,303,000 94,496,933 0.0820 5.149 5.081 5.149 4.878 6.030 17,007,962 5.5560 7.04%
2010-07-28 0 0.071 0.070 0.071 0.041 0.086 2,116,341,000 132,823,261 0.0628 4.810 4.743 4.810 2.778 5.827 31,237,138 4.2521 73.17%
2010-07-27 0 0.041 0.041 0.042 0.032 0.044 494,496,000 19,618,825 0.0397 2.778 2.778 2.846 2.168 2.981 7,298,748 2.6880 24.24%
2010-07-26 0 0.033 0.033 0.034 0.030 0.038 227,235,000 7,522,153 0.0331 2.236 2.236 2.304 2.033 2.575 3,353,983 2.2428 -13.16%
2010-07-23 0 0.038 0.037 0.038 0.036 0.044 219,680,000 8,683,535 0.0395 2.575 2.507 2.575 2.439 2.981 3,242,471 2.6781 -9.52%
2010-07-22 0 0.042 0.042 0.043 0.040 0.048 522,902,800 22,534,243 0.0431 2.846 2.846 2.913 2.710 3.252 7,718,032 2.9197 -30.00%
2010-07-21 1 - - - - - 0 0 - 4.065 - - - - 0 - 0.00%
2010-07-20 1 - - - - - 0 0 - 4.065 - - - - 0 - 0.00%
2010-07-19 1 - - - - - 0 0 - 4.065 - - - - 0 - 0.00%
2010-07-16 0 0.060 0.056 0.059 0.057 0.072 265,986,000 16,399,952 0.0617 4.065 3.794 3.997 3.862 4.878 3,925,946 4.1773 -10.45%
2010-07-15 0 0.067 0.065 0.067 0.059 0.068 198,601,000 12,722,428 0.0641 4.539 4.404 4.539 3.997 4.607 2,931,346 4.3401 -1.47%
2010-07-14 0 0.068 0.067 0.068 0.066 0.072 53,535,000 3,672,186 0.0686 4.607 4.539 4.607 4.472 4.878 790,175 4.6473 -1.45%
2010-07-13 0 0.069 0.068 0.069 0.069 0.081 367,986,000 26,585,458 0.0722 4.675 4.607 4.675 4.675 5.488 5,431,464 4.8947 -10.39%
2010-07-12 0 0.077 0.076 0.077 0.075 0.081 64,703,000 5,029,622 0.0777 5.217 5.149 5.217 5.081 5.488 955,015 5.2665 0.00%
2010-07-09 0 0.077 0.076 0.078 0.076 0.084 149,919,000 11,811,541 0.0788 5.217 5.149 5.285 5.149 5.691 2,212,801 5.3378 -9.41%
2010-07-08 0 0.085 0.082 0.085 0.082 0.092 175,791,000 15,659,186 0.0891 5.759 5.556 5.759 5.556 6.233 2,594,671 6.0351 -5.56%
2010-07-07 0 0.090 0.088 0.090 0.089 0.093 156,453,788 14,257,335 0.0911 6.098 5.962 6.098 6.030 6.301 2,309,254 6.1740 -5.26%
2010-07-06 0 0.095 0.094 0.095 0.088 0.095 80,796,794 7,471,934 0.0925 6.436 6.369 6.436 5.962 6.436 1,192,559 6.2655 6.74%
2010-07-05 0 0.089 0.089 0.090 0.087 0.095 62,185,000 5,594,582 0.0900 6.030 6.030 6.098 5.894 6.436 917,849 6.0953 -5.32%
2010-07-02 0 0.094 0.093 0.095 0.093 0.104 213,146,000 20,892,318 0.0980 6.369 6.301 6.436 6.301 7.046 3,146,029 6.6409 -11.32%
2010-06-30 0 0.106 0.103 0.106 0.094 0.106 354,338,000 35,767,152 0.1009 7.182 6.978 7.182 6.369 7.182 5,230,020 6.8388 8.16%
2010-06-29 0 0.098 0.097 0.098 0.097 0.103 79,819,149 7,950,661 0.0996 6.640 6.572 6.640 6.572 6.978 1,178,129 6.7486 -5.77%
2010-06-28 0 0.104 0.103 0.104 0.102 0.112 91,575,000 9,667,297 0.1056 7.046 6.978 7.046 6.911 7.588 1,351,645 7.1522 -7.14%
2010-06-25 0 0.112 0.109 0.110 0.110 0.114 264,300,000 29,515,144 0.1117 7.588 7.385 7.453 7.453 7.724 3,901,061 7.5659 -1.75%
2010-06-24 0 0.114 0.112 0.115 0.111 0.120 328,188,000 37,838,150 0.1153 7.724 7.588 7.791 7.520 8.130 4,844,046 7.8113 0.00%
2010-06-23 0 0.114 0.112 0.113 0.109 0.117 263,381,000 29,668,621 0.1126 7.724 7.588 7.656 7.385 7.927 3,887,497 7.6318 2.70%
2010-06-22 0 0.111 0.110 0.111 0.109 0.115 118,887,000 13,188,306 0.1109 7.520 7.453 7.520 7.385 7.791 1,754,769 7.5157 -3.48%
2010-06-21 0 0.115 0.113 0.115 0.113 0.118 177,032,583 20,334,215 0.1149 7.791 7.656 7.791 7.656 7.995 2,612,996 7.7820 0.00%
2010-06-18 0 0.115 0.114 0.115 0.113 0.118 113,690,000 12,989,250 0.1143 7.791 7.724 7.791 7.656 7.995 1,678,061 7.7406 -0.86%
2010-06-17 0 0.116 0.115 0.116 0.112 0.120 141,230,000 16,559,098 0.1172 7.859 7.791 7.859 7.588 8.130 2,084,551 7.9437 -0.85%
2010-06-15 0 0.117 0.116 0.117 0.115 0.125 324,073,260 38,522,797 0.1189 7.927 7.859 7.927 7.791 8.469 4,783,313 8.0536 -4.88%
2010-06-14 0 0.123 0.122 0.123 0.116 0.147 625,236,397 80,981,515 0.1295 8.333 8.266 8.333 7.859 9.959 9,228,473 8.7752 6.96%
2010-06-11 1 0.115 0.115 0.117 0.104 0.131 152,490,000 18,037,458 0.1183 7.791 7.791 7.927 7.046 8.875 2,250,748 8.0140 6.48%
2010-06-10 0 0.108 0.107 0.108 0.099 0.108 32,420,000 3,387,314 0.1045 7.317 7.249 7.317 6.707 7.317 478,518 7.0788 6.93%
2010-06-09 0 0.101 0.101 0.102 0.099 0.106 20,970,000 2,114,916 0.1009 6.843 6.843 6.911 6.707 7.182 309,517 6.8330 -6.48%
2010-06-08 0 0.108 0.107 0.108 0.105 0.111 5,164,000 552,814 0.1071 7.317 7.249 7.317 7.114 7.520 76,221 7.2528 0.00%
2010-06-07 0 0.108 0.105 0.109 0.101 0.110 7,712,000 815,094 0.1057 7.317 7.114 7.385 6.843 7.453 113,829 7.1607 -3.57%
2010-06-04 0 0.112 0.110 0.112 0.110 0.117 13,250,000 1,474,470 0.1113 7.588 7.453 7.588 7.453 7.927 195,570 7.5394 -4.27%
2010-06-03 0 0.117 0.113 0.116 0.113 0.117 6,322,010 725,457 0.1148 7.927 7.656 7.859 7.656 7.927 93,313 7.7745 3.54%
2010-06-02 0 0.113 0.111 0.113 0.110 0.118 7,723,000 881,214 0.1141 7.656 7.520 7.656 7.453 7.995 113,991 7.7305 0.89%
2010-06-01 0 0.112 0.113 0.114 0.110 0.117 6,606,000 742,544 0.1124 7.588 7.656 7.724 7.453 7.927 97,504 7.6155 -5.88%
2010-05-31 0 0.119 0.116 0.119 0.111 0.120 13,918,800 1,606,546 0.1154 8.062 7.859 8.062 7.520 8.130 205,441 7.8200 -0.83%
2010-05-28 0 0.120 0.118 0.120 0.118 0.125 11,298,000 1,352,986 0.1198 8.130 7.995 8.130 7.995 8.469 166,758 8.1135 0.00%
2010-05-27 0 0.120 0.118 0.125 0.114 0.128 11,724,000 1,421,062 0.1212 8.130 7.995 8.469 7.724 8.672 173,046 8.2121 1.69%
2010-05-26 0 0.118 0.117 0.120 0.117 0.123 6,276,000 751,690 0.1198 7.995 7.927 8.130 7.927 8.333 92,634 8.1147 -0.84%
2010-05-25 0 0.119 0.116 0.119 0.114 0.125 6,250,000 750,220 0.1200 8.062 7.859 8.062 7.724 8.469 92,250 8.1325 -0.83%
2010-05-24 0 0.120 0.120 0.121 0.107 0.125 16,659,770 1,992,800 0.1196 8.130 8.130 8.198 7.249 8.469 245,898 8.1042 4.35%
2010-05-20 0 0.115 0.113 0.115 0.110 0.125 23,944,000 2,804,990 0.1171 7.791 7.656 7.791 7.453 8.469 353,413 7.9369 -5.74%
2010-05-19 0 0.122 0.122 0.123 0.120 0.148 15,387,000 1,917,294 0.1246 8.266 8.266 8.333 8.130 10.03 227,112 8.4421 -12.86%
2010-05-18 0 0.140 0.139 0.140 0.138 0.155 13,854,000 1,987,580 0.1435 9.485 9.417 9.485 9.350 10.50 204,485 9.7199 -6.67%
2010-05-17 0 0.150 0.148 0.150 0.147 0.163 10,462,000 1,592,592 0.1522 10.16 10.03 10.16 9.959 11.04 154,419 10.313 -5.66%
2010-05-14 0 0.159 0.156 0.159 0.154 0.163 17,704,000 2,807,280 0.1586 10.77 10.57 10.77 10.43 11.04 261,311 10.743 3.92%
2010-05-13 0 0.153 0.152 0.153 0.150 0.160 15,146,000 2,323,412 0.1534 10.37 10.30 10.37 10.16 10.84 223,555 10.393 -2.55%
2010-05-12 0 0.157 0.152 0.157 0.151 0.169 2,732,000 430,132 0.1574 10.64 10.30 10.64 10.23 11.45 40,324 10.667 -4.85%
2010-05-11 0 0.165 0.165 0.166 0.159 0.165 9,924,000 1,622,508 0.1635 11.18 11.18 11.25 10.77 11.18 146,478 11.077 1.85%
2010-05-10 0 0.162 0.162 0.164 0.148 0.172 9,136,000 1,465,946 0.1605 10.98 10.98 11.11 10.03 11.65 134,847 10.871 6.58%
2010-05-07 0 0.152 0.148 0.152 0.148 0.163 13,060,000 2,013,444 0.1542 10.30 10.03 10.30 10.03 11.04 192,765 10.445 -7.88%
2010-05-06 0 0.165 0.163 0.164 0.158 0.190 114,702,120 20,649,465 0.1800 11.18 11.04 11.11 10.70 12.87 1,693,000 12.197 8.55%
2010-05-05 1 0.178 0.178 0.181 0.178 0.190 5,172,000 934,230 0.1806 10.30 10.30 10.47 10.30 10.99 89,396 10.450 -4.81%
2010-05-04 0 0.187 0.185 0.187 0.186 0.200 9,334,000 1,767,650 0.1894 10.82 10.70 10.82 10.76 11.57 161,335 10.956 1.08%
2010-05-03 0 0.185 0.184 0.190 0.180 0.196 12,362,010 2,338,832 0.1892 10.70 10.65 10.99 10.41 11.34 213,674 10.946 -1.60%
2010-04-30 0 0.188 0.189 0.190 0.182 0.209 9,900,500 1,882,144 0.1901 10.88 10.93 10.99 10.53 12.09 171,127 10.999 -2.59%
2010-04-29 1 - - - - - 0 0 - 11.17 - - - - 0 - 0.00%
2010-04-28 0 0.193 0.191 0.193 0.189 0.197 16,992,000 3,272,020 0.1926 11.17 11.05 11.17 10.93 11.40 293,702 11.141 -2.03%
2010-04-27 0 0.197 0.197 0.199 0.197 0.209 11,752,040 2,359,126 0.2007 11.40 11.40 11.51 11.40 12.09 203,131 11.614 -5.74%
2010-04-26 0 0.209 0.208 0.210 0.200 0.223 29,174,000 6,197,612 0.2124 12.09 12.03 12.15 11.57 12.90 504,264 12.290 2.45%
2010-04-23 0 0.204 0.200 0.204 0.198 0.206 18,212,000 3,685,024 0.2023 11.80 11.57 11.80 11.46 11.92 314,789 11.706 3.55%
2010-04-22 0 0.197 0.196 0.197 0.193 0.203 16,592,000 3,261,962 0.1966 11.40 11.34 11.40 11.17 11.74 286,788 11.374 1.03%
2010-04-21 0 0.195 0.196 0.197 0.192 0.210 46,727,068 9,296,502 0.1990 11.28 11.34 11.40 11.11 12.15 807,664 11.510 -8.88%
2010-04-20 1 - - - - - 0 0 - 12.38 - - - - 0 - 0.00%
2010-04-19 0 0.214 0.212 0.214 0.200 0.222 50,030,000 10,763,558 0.2151 12.38 12.27 12.38 11.57 12.84 864,754 12.447 5.42%
2010-04-16 0 0.203 0.203 0.205 0.202 0.208 11,734,000 2,389,698 0.2037 11.74 11.74 11.86 11.69 12.03 202,819 11.782 -1.46%
2010-04-15 0 0.206 0.207 0.208 0.205 0.217 18,974,000 3,938,606 0.2076 11.92 11.98 12.03 11.86 12.55 327,960 12.009 -2.37%
2010-04-14 0 0.211 0.211 0.212 0.208 0.227 40,658,000 8,843,428 0.2175 12.21 12.21 12.27 12.03 13.13 702,762 12.584 -0.47%
2010-04-13 0 0.212 0.211 0.212 0.205 0.214 19,948,000 4,187,096 0.2099 12.27 12.21 12.27 11.86 12.38 344,795 12.144 2.42%
2010-04-12 0 0.207 0.207 0.208 0.200 0.227 56,404,000 11,745,288 0.2082 11.98 11.98 12.03 11.57 13.13 974,927 12.047 -1.43%
2010-04-09 0 0.210 0.209 0.210 0.206 0.246 89,366,000 19,132,836 0.2141 12.15 12.09 12.15 11.92 14.23 1,544,665 12.386 -11.39%
2010-04-08 0 0.237 0.236 0.237 0.228 0.285 104,598,000 26,058,346 0.2491 13.71 13.65 13.71 13.19 16.49 1,807,946 14.413 -15.36%
2010-04-07 1 - - - - - 0 0 - 16.20 - - - - 0 - 0.00%
2010-04-01 1 - - - - - 0 0 - 16.20 - - - - 0 - 0.00%
2010-03-31 1 - - - - - 0 0 - 16.20 - - - - 0 - 0.00%
2010-03-30 1 - - - - - 0 0 - 16.20 - - - - 0 - 0.00%
2010-03-29 1 - - - - - 0 0 - 16.20 - - - - 0 - 0.00%
2010-03-26 1 - - - - - 0 0 - 16.20 - - - - 0 - 0.00%
2010-03-25 1 - - - - - 0 0 - 16.20 - - - - 0 - 0.00%
2010-03-24 1 - - - - - 0 0 - 16.20 - - - - 0 - 0.00%
2010-03-23 1 - - - - - 0 0 - 16.20 - - - - 0 - 0.00%
2010-03-22 1 - - - - - 0 0 - 16.20 - - - - 0 - 0.00%
2010-03-19 0 0.280 0.275 0.280 0.213 0.285 112,595,832 29,486,776 0.2619 16.20 15.91 16.20 12.32 16.49 1,946,186 15.151 24.44%
2010-03-18 0 0.225 0.225 0.227 0.219 0.227 4,220,000 935,576 0.2217 13.02 13.02 13.13 12.67 13.13 72,941 12.826 2.27%
2010-03-17 0 0.220 0.220 0.221 0.216 0.225 5,924,000 1,309,524 0.2211 12.73 12.73 12.79 12.50 13.02 102,395 12.789 -0.90%
2010-03-16 0 0.222 0.222 0.224 0.220 0.230 11,590,000 2,606,730 0.2249 12.84 12.84 12.96 12.73 13.31 200,330 13.012 0.00%
2010-03-15 0 0.222 0.221 0.225 0.204 0.230 40,134,000 8,850,790 0.2205 12.84 12.79 13.02 11.80 13.31 693,704 12.759 8.29%
2010-03-12 0 0.205 0.203 0.205 0.200 0.208 9,204,000 1,863,952 0.2025 11.86 11.74 11.86 11.57 12.03 159,088 11.716 -1.44%
2010-03-11 0 0.208 0.206 0.208 0.205 0.219 13,672,000 2,881,360 0.2107 12.03 11.92 12.03 11.86 12.67 236,317 12.193 -1.42%
2010-03-10 0 0.211 0.213 0.215 0.210 0.224 15,742,000 3,416,538 0.2170 12.21 12.32 12.44 12.15 12.96 272,096 12.556 -4.09%
2010-03-09 0 0.220 0.220 0.222 0.220 0.226 12,430,000 2,759,190 0.2220 12.73 12.73 12.84 12.73 13.08 214,849 12.842 -3.51%
2010-03-08 0 0.228 0.227 0.229 0.223 0.230 8,970,000 2,035,586 0.2269 13.19 13.13 13.25 12.90 13.31 155,044 13.129 -0.44%
2010-03-05 0 0.229 0.228 0.230 0.227 0.233 3,762,000 865,498 0.2301 13.25 13.19 13.31 13.13 13.48 65,025 13.310 0.44%
2010-03-04 0 0.228 0.228 0.230 0.227 0.243 8,208,000 1,910,558 0.2328 13.19 13.19 13.31 13.13 14.06 141,873 13.467 0.44%
2010-03-03 0 0.227 0.225 0.227 0.221 0.230 4,102,000 929,978 0.2267 13.13 13.02 13.13 12.79 13.31 70,902 13.116 -1.73%
2010-03-02 0 0.231 0.229 0.231 0.226 0.232 3,224,000 742,192 0.2302 13.36 13.25 13.36 13.08 13.42 55,726 13.319 1.32%
2010-03-01 0 0.228 0.228 0.229 0.228 0.234 6,868,000 1,586,022 0.2309 13.19 13.19 13.25 13.19 13.54 118,711 13.360 -0.44%
2010-02-26 0 0.229 0.229 0.231 0.220 0.230 2,670,000 606,800 0.2273 13.25 13.25 13.36 12.73 13.31 46,150 13.148 2.69%
2010-02-25 0 0.223 0.222 0.227 0.222 0.232 6,582,000 1,497,922 0.2276 12.90 12.84 13.13 12.84 13.42 113,768 13.166 -4.70%
2010-02-24 0 0.234 0.234 0.235 0.232 0.239 4,468,000 1,046,206 0.2342 13.54 13.54 13.60 13.42 13.83 77,228 13.547 0.00%
2010-02-23 0 0.234 0.233 0.234 0.232 0.243 10,464,000 2,473,190 0.2364 13.54 13.48 13.54 13.42 14.06 180,867 13.674 0.86%
2010-02-22 0 0.232 0.227 0.232 0.228 0.240 7,460,000 1,744,514 0.2338 13.42 13.13 13.42 13.19 13.89 128,944 13.529 -1.28%
2010-02-19 0 0.235 0.235 0.239 0.235 0.250 4,504,000 1,081,952 0.2402 13.60 13.60 13.83 13.60 14.46 77,850 13.898 -4.86%
2010-02-18 0 0.247 0.247 0.250 0.245 0.260 13,534,000 3,429,930 0.2534 14.29 14.29 14.46 14.17 15.04 233,931 14.662 1.23%
2010-02-17 0 0.244 0.241 0.245 0.238 0.244 2,964,000 710,218 0.2396 14.12 13.94 14.17 13.77 14.12 51,232 13.863 2.52%
2010-02-12 0 0.238 0.235 0.239 0.235 0.240 5,636,000 1,337,960 0.2374 13.77 13.60 13.83 13.60 13.89 97,417 13.734 -2.06%
2010-02-11 0 0.243 0.240 0.243 0.240 0.247 6,118,000 1,481,228 0.2421 14.06 13.89 14.06 13.89 14.29 105,748 14.007 0.83%
2010-02-10 0 0.241 0.240 0.245 0.240 0.260 7,712,000 1,939,898 0.2515 13.94 13.89 14.17 13.89 15.04 133,300 14.553 -3.60%
2010-02-09 0 0.250 0.249 0.255 0.220 0.260 22,926,000 5,735,338 0.2502 14.46 14.41 14.75 12.73 15.04 396,269 14.473 11.11%
2010-02-08 0 0.225 0.225 0.230 0.225 0.238 5,622,000 1,298,036 0.2309 13.02 13.02 13.31 13.02 13.77 97,175 13.358 -2.17%
2010-02-05 0 0.230 0.229 0.230 0.230 0.240 7,062,000 1,661,414 0.2353 13.31 13.25 13.31 13.31 13.89 122,065 13.611 -6.12%
2010-02-04 0 0.245 0.243 0.247 0.240 0.250 11,318,000 2,786,898 0.2462 14.17 14.06 14.29 13.89 14.46 195,628 14.246 -1.61%
2010-02-03 0 0.249 0.247 0.249 0.247 0.255 19,962,000 5,019,314 0.2514 14.41 14.29 14.41 14.29 14.75 345,037 14.547 -0.40%
2010-02-02 0 0.250 0.248 0.249 0.248 0.280 39,252,000 10,324,880 0.2630 14.46 14.35 14.41 14.35 16.20 678,459 15.218 2.04%
2010-02-01 0 0.245 0.241 0.247 0.230 0.250 18,380,000 4,388,280 0.2388 14.17 13.94 14.29 13.31 14.46 317,693 13.813 -2.00%
2010-01-29 0 0.250 0.250 0.255 0.245 0.305 77,268,000 21,862,408 0.2829 14.46 14.46 14.75 14.17 17.65 1,335,555 16.370 -12.28%
2010-01-28 0 0.285 0.285 0.290 0.246 0.290 99,766,000 26,937,784 0.2700 16.49 16.49 16.78 14.23 16.78 1,724,426 15.621 16.33%
2010-01-27 0 0.245 0.245 0.246 0.236 0.275 101,960,000 25,754,982 0.2526 14.17 14.17 14.23 13.65 15.91 1,762,349 14.614 4.70%
2010-01-26 0 0.234 0.233 0.234 0.214 0.260 98,280,000 23,875,026 0.2429 13.54 13.48 13.54 12.38 15.04 1,698,741 14.055 7.83%
2010-01-25 0 0.217 0.217 0.219 0.195 0.222 21,706,000 4,689,288 0.2160 12.55 12.55 12.67 11.28 12.84 375,182 12.499 7.96%
2010-01-22 0 0.201 0.201 0.202 0.193 0.212 12,858,000 2,552,056 0.1985 11.63 11.63 11.69 11.17 12.27 222,247 11.483 -5.19%
2010-01-21 0 0.212 0.212 0.213 0.208 0.225 14,564,000 3,115,940 0.2139 12.27 12.27 12.32 12.03 13.02 251,734 12.378 -2.75%
2010-01-20 0 0.218 0.217 0.219 0.198 0.225 71,058,000 15,227,904 0.2143 12.61 12.55 12.67 11.46 13.02 1,228,217 12.398 10.10%
2010-01-19 0 0.198 0.196 0.197 0.178 0.201 31,772,000 6,069,394 0.1910 11.46 11.34 11.40 10.30 11.63 549,170 11.052 10.00%
2010-01-18 0 0.180 0.180 0.181 0.179 0.184 12,488,000 2,257,968 0.1808 10.41 10.41 10.47 10.36 10.65 215,851 10.461 -1.64%
2010-01-15 0 0.183 0.183 0.185 0.179 0.193 15,436,000 2,823,318 0.1829 10.59 10.59 10.70 10.36 11.17 266,807 10.582 -4.69%
2010-01-14 1 - - - - - 0 0 - 11.11 - - - - 0 - 0.00%
2010-01-13 0 0.192 0.192 0.193 0.190 0.194 5,524,000 1,054,308 0.1909 11.11 11.11 11.17 10.99 11.22 95,481 11.042 -1.54%
2010-01-12 0 0.195 0.193 0.195 0.186 0.197 9,008,000 1,730,826 0.1921 11.28 11.17 11.28 10.76 11.40 155,701 11.116 2.09%
2010-01-11 0 0.191 0.188 0.191 0.182 0.192 9,644,000 1,798,320 0.1865 11.05 10.88 11.05 10.53 11.11 166,694 10.788 0.00%
2010-01-08 0 0.191 0.190 0.191 0.190 0.196 6,428,000 1,235,666 0.1922 11.05 10.99 11.05 10.99 11.34 111,106 11.121 0.53%
2010-01-07 0 0.190 0.190 0.193 0.190 0.200 15,664,000 3,059,708 0.1953 10.99 10.99 11.17 10.99 11.57 270,748 11.301 1.60%
2010-01-06 0 0.187 0.186 0.189 0.187 0.198 11,422,000 2,190,634 0.1918 10.82 10.76 10.93 10.82 11.46 197,426 11.096 -4.59%
2010-01-05 0 0.196 0.194 0.196 0.185 0.201 29,554,000 5,774,836 0.1954 11.34 11.22 11.34 10.70 11.63 510,832 11.305 4.26%
2010-01-04 0 0.188 0.188 0.189 0.178 0.189 4,734,000 870,054 0.1838 10.88 10.88 10.93 10.30 10.93 81,826 10.633 2.17%
2009-12-31 0 0.184 0.182 0.184 0.180 0.184 2,364,000 428,076 0.1811 10.65 10.53 10.65 10.41 10.65 40,861 10.476 1.10%
2009-12-30 0 0.182 0.179 0.182 0.173 0.184 6,510,000 1,157,078 0.1777 10.53 10.36 10.53 10.01 10.65 112,523 10.283 -1.09%
2009-12-29 0 0.184 0.183 0.186 0.183 0.195 8,506,000 1,576,284 0.1853 10.65 10.59 10.76 10.59 11.28 147,024 10.721 -1.60%
2009-12-28 0 0.187 0.190 0.191 0.165 0.205 55,904,000 10,849,826 0.1941 10.82 10.99 11.05 9.546 11.86 966,284 11.228 14.72%
2009-12-24 0 0.163 0.160 0.163 0.160 0.163 1,054,000 169,650 0.1610 9.430 9.257 9.430 9.257 9.430 18,218 9.3122 0.00%
2009-12-23 0 0.163 0.162 0.163 0.163 0.167 1,780,000 293,084 0.1647 9.430 9.372 9.430 9.430 9.662 30,767 9.5260 1.24%
2009-12-22 0 0.161 0.161 0.163 0.160 0.163 1,838,000 297,556 0.1619 9.315 9.315 9.430 9.257 9.430 31,769 9.3662 -3.59%
2009-12-21 0 0.167 0.166 0.167 0.160 0.170 3,258,000 537,456 0.1650 9.662 9.604 9.662 9.257 9.835 56,314 9.5440 1.21%
2009-12-18 0 0.165 0.165 0.166 0.158 0.173 8,930,000 1,447,138 0.1621 9.546 9.546 9.604 9.141 10.01 154,352 9.3755 -4.62%
2009-12-17 0 0.173 0.173 0.175 0.172 0.175 4,304,000 748,110 0.1738 10.01 10.01 10.12 9.951 10.12 74,393 10.056 -3.89%
2009-12-16 0 0.180 0.180 0.183 0.178 0.188 7,000,000 1,270,546 0.1815 10.41 10.41 10.59 10.30 10.88 120,993 10.501 1.12%
2009-12-15 0 0.178 0.177 0.178 0.178 0.186 3,856,000 700,066 0.1816 10.30 10.24 10.30 10.30 10.76 66,650 10.504 -3.78%
2009-12-14 0 0.185 0.185 0.187 0.181 0.188 2,958,000 548,324 0.1854 10.70 10.70 10.82 10.47 10.88 51,128 10.725 0.00%
2009-12-11 0 0.185 0.185 0.190 0.179 0.188 6,666,000 1,224,782 0.1837 10.70 10.70 10.99 10.36 10.88 115,220 10.630 0.54%
2009-12-10 0 0.184 0.184 0.187 0.180 0.190 9,630,000 1,775,370 0.1844 10.65 10.65 10.82 10.41 10.99 166,452 10.666 -3.16%
2009-12-09 0 0.190 0.188 0.190 0.186 0.195 8,162,000 1,547,530 0.1896 10.99 10.88 10.99 10.76 11.28 141,078 10.969 -2.56%
2009-12-08 0 0.195 0.195 0.196 0.189 0.200 19,352,000 3,765,988 0.1946 11.28 11.28 11.34 10.93 11.57 334,494 11.259 -1.02%
2009-12-07 0 0.197 0.196 0.198 0.194 0.206 21,126,000 4,196,474 0.1986 11.40 11.34 11.46 11.22 11.92 365,157 11.492 -1.99%
2009-12-04 0 0.201 0.200 0.201 0.190 0.207 38,150,000 7,648,096 0.2005 11.63 11.57 11.63 10.99 11.98 659,412 11.598 4.15%
2009-12-03 0 0.193 0.193 0.194 0.186 0.203 23,030,000 4,518,686 0.1962 11.17 11.17 11.22 10.76 11.74 398,067 11.352 2.12%
2009-12-02 0 0.189 0.189 0.190 0.184 0.196 29,474,000 5,567,602 0.1889 10.93 10.93 10.99 10.65 11.34 509,449 10.929 2.16%
2009-12-01 0 0.185 0.185 0.187 0.183 0.225 157,158,000 32,192,338 0.2048 10.70 10.70 10.82 10.59 13.02 2,716,430 11.851 -6.09%
2009-11-30 0 0.197 0.194 0.198 0.193 0.210 38,322,000 7,656,008 0.1998 11.40 11.22 11.46 11.17 12.15 662,385 11.558 1.55%
2009-11-27 0 0.194 0.194 0.195 0.185 0.213 58,664,000 11,489,210 0.1958 11.22 11.22 11.28 10.70 12.32 1,013,990 11.331 -11.82%
2009-11-26 0 0.220 0.220 0.221 0.219 0.265 234,688,000 54,761,468 0.2333 12.73 12.73 12.79 12.67 15.33 4,056,513 13.500 -21.43%
2009-11-25 0 0.280 0.280 0.285 0.208 0.330 293,900,000 79,674,318 0.2711 16.20 16.20 16.49 12.03 19.09 5,079,975 15.684 38.61%
2009-11-24 0 0.202 0.202 0.205 0.191 0.220 37,122,000 7,627,018 0.2055 11.69 11.69 11.86 11.05 12.73 641,643 11.887 0.00%
2009-11-23 0 0.202 0.201 0.202 0.167 0.228 69,480,000 13,977,040 0.2012 11.69 11.63 11.69 9.662 13.19 1,200,941 11.638 20.96%
2009-11-20 0 0.167 0.165 0.167 0.150 0.170 9,434,000 1,522,588 0.1614 9.662 9.546 9.662 8.678 9.835 163,064 9.3374 6.37%
2009-11-19 0 0.157 0.155 0.157 0.154 0.160 6,734,000 1,048,490 0.1557 9.083 8.967 9.083 8.910 9.257 116,395 9.0080 -3.68%
2009-11-18 0 0.163 0.163 0.164 0.163 0.172 6,474,000 1,073,118 0.1658 9.430 9.430 9.488 9.430 9.951 111,901 9.5899 -4.12%
2009-11-17 0 0.170 0.166 0.170 0.166 0.173 6,066,000 1,027,974 0.1695 9.835 9.604 9.835 9.604 10.01 104,849 9.8043 -2.86%
2009-11-16 0 0.175 0.175 0.177 0.171 0.180 7,954,000 1,396,162 0.1755 10.12 10.12 10.24 9.893 10.41 137,483 10.155 1.74%
2009-11-13 0 0.172 0.172 0.173 0.160 0.185 23,290,000 3,985,902 0.1711 9.951 9.951 10.01 9.257 10.70 402,561 9.9014 -2.82%
2009-11-12 0 0.177 0.177 0.179 0.176 0.239 121,574,000 24,544,404 0.2019 10.24 10.24 10.36 10.18 13.83 2,101,371 11.680 -3.28%
2009-11-11 1 - - - - - 0 0 - 10.59 - - - - 0 - 0.00%
2009-11-10 1 - - - - - 0 0 - 10.59 - - - - 0 - 0.00%
2009-11-09 1 - - - - - 0 0 - 10.59 - - - - 0 - 0.00%
2009-11-06 1 - - - - - 0 0 - 10.59 - - - - 0 - 0.00%
2009-11-05 1 - - - - - 0 0 - 10.59 - - - - 0 - 0.00%
2009-11-04 1 - - - - - 0 0 - 10.59 - - - - 0 - 0.00%
2009-11-03 1 - - - - - 0 0 - 10.59 - - - - 0 - 0.00%
2009-11-02 1 0.183 0.182 0.186 0.138 0.202 97,924,000 18,202,198 0.1859 10.59 10.53 10.76 7.984 11.69 1,692,588 10.754 22.82%
2009-10-30 0 0.149 0.140 0.150 0.138 0.150 4,514,000 646,178 0.1431 8.620 8.100 8.678 7.984 8.678 78,023 8.2819 7.97%
2009-10-29 0 0.138 0.138 0.140 0.136 0.142 2,572,000 356,172 0.1385 7.984 7.984 8.100 7.868 8.215 44,456 8.0117 0.00%
2009-10-28 0 0.138 0.138 0.140 0.137 0.141 3,144,000 437,996 0.1393 7.984 7.984 8.100 7.926 8.158 54,343 8.0598 0.73%
2009-10-27 0 0.137 0.137 0.139 0.136 0.140 5,148,000 705,006 0.1369 7.926 7.926 8.042 7.868 8.100 88,982 7.9230 -2.14%
2009-10-23 0 0.140 0.139 0.140 0.138 0.147 7,166,000 1,012,954 0.1414 8.100 8.042 8.100 7.984 8.505 123,862 8.1781 0.00%
2009-10-22 0 0.140 0.140 0.141 0.136 0.140 1,752,000 242,522 0.1384 8.100 8.100 8.158 7.868 8.100 30,283 8.0086 -0.71%
2009-10-21 0 0.141 0.138 0.141 0.135 0.143 15,866,000 2,191,532 0.1381 8.158 7.984 8.158 7.810 8.273 274,239 7.9913 2.17%
2009-10-20 0 0.138 0.138 0.141 0.138 0.149 23,032,000 3,228,016 0.1402 7.984 7.984 8.158 7.984 8.620 398,101 8.1085 -6.12%
2009-10-19 0 0.147 0.143 0.148 0.143 0.147 2,850,000 411,598 0.1444 8.505 8.273 8.562 8.273 8.505 49,261 8.3554 -1.34%
2009-10-16 0 0.149 0.146 0.149 0.146 0.149 522,000 76,418 0.1464 8.620 8.447 8.620 8.447 8.620 9,023 8.4696 -0.67%
2009-10-15 0 0.150 0.146 0.150 0.146 0.150 1,482,000 220,150 0.1485 8.678 8.447 8.678 8.447 8.678 25,616 8.5943 0.00%
2009-10-14 0 0.150 0.149 0.152 0.144 0.150 2,290,000 338,542 0.1478 8.678 8.620 8.794 8.331 8.678 39,582 8.5529 1.35%
2009-10-13 0 0.148 0.145 0.148 0.145 0.148 3,556,000 521,630 0.1467 8.562 8.389 8.562 8.389 8.562 61,464 8.4867 -1.33%
2009-10-12 0 0.150 0.147 0.150 0.146 0.150 2,964,000 438,086 0.1478 8.678 8.505 8.678 8.447 8.678 51,232 8.5510 0.00%
2009-10-09 0 0.150 0.147 0.150 0.146 0.153 2,568,000 385,758 0.1502 8.678 8.505 8.678 8.447 8.852 44,387 8.6908 0.00%
2009-10-08 0 0.150 0.146 0.152 0.150 0.150 54,000 8,100 0.1500 8.678 8.447 8.794 8.678 8.678 933 8.6782 0.00%
2009-10-07 0 0.150 0.150 0.152 0.150 0.155 1,340,000 205,510 0.1534 8.678 8.678 8.794 8.678 8.967 23,162 8.8729 0.67%
2009-10-06 0 0.149 0.149 0.152 0.149 0.155 2,688,000 403,148 0.1500 8.620 8.620 8.794 8.620 8.967 46,461 8.6771 0.00%
2009-10-05 0 0.149 0.142 0.149 0.144 0.152 3,878,000 571,414 0.1473 8.620 8.215 8.620 8.331 8.794 67,030 8.5247 -2.61%
2009-10-02 0 0.153 0.150 0.155 0.149 0.153 32,000 4,888 0.1528 8.852 8.678 8.967 8.620 8.852 553 8.8373 -0.65%
2009-09-30 0 0.154 0.153 0.155 0.149 0.164 6,316,000 965,728 0.1529 8.910 8.852 8.967 8.620 9.488 109,170 8.8461 -4.94%
2009-09-29 0 0.162 0.158 0.162 0.156 0.164 12,620,000 2,012,930 0.1595 9.372 9.141 9.372 9.025 9.488 218,133 9.2280 5.88%
2009-09-28 0 0.153 0.153 0.154 0.143 0.155 7,390,000 1,099,806 0.1488 8.852 8.852 8.910 8.273 8.967 127,734 8.6101 -1.29%
2009-09-25 0 0.155 0.148 0.155 0.136 0.155 4,786,000 701,100 0.1465 8.967 8.562 8.967 7.868 8.967 82,725 8.4751 4.03%
2009-09-24 0 0.149 0.148 0.150 0.148 0.155 18,842,000 2,838,258 0.1506 8.620 8.562 8.678 8.562 8.967 325,678 8.7149 -4.49%
2009-09-23 0 0.156 0.154 0.157 0.150 0.158 5,428,000 839,388 0.1546 9.025 8.910 9.083 8.678 9.141 93,821 8.9467 1.96%
2009-09-22 0 0.153 0.150 0.154 0.148 0.157 5,136,000 768,652 0.1497 8.852 8.678 8.910 8.562 9.083 88,774 8.6585 -3.16%
2009-09-21 0 0.158 0.153 0.159 0.148 0.161 9,314,000 1,465,482 0.1573 9.141 8.852 9.199 8.562 9.315 160,990 9.1030 -1.86%
2009-09-18 0 0.161 0.158 0.161 0.157 0.169 8,718,000 1,401,002 0.1607 9.315 9.141 9.315 9.083 9.777 150,688 9.2974 0.63%
2009-09-17 0 0.160 0.159 0.160 0.156 0.162 15,320,000 2,438,116 0.1591 9.257 9.199 9.257 9.025 9.372 264,802 9.2073 -3.03%
2009-09-16 0 0.165 0.163 0.165 0.162 0.169 4,824,000 795,484 0.1649 9.546 9.430 9.546 9.372 9.777 83,381 9.5403 -2.37%
2009-09-15 0 0.169 0.169 0.175 0.169 0.174 1,046,000 177,508 0.1697 9.777 9.777 10.12 9.777 10.07 18,080 9.8180 -3.98%
2009-09-14 0 0.176 0.176 0.177 0.160 0.182 16,630,000 2,888,130 0.1737 10.18 10.18 10.24 9.257 10.53 287,445 10.048 5.39%
2009-09-11 0 0.167 0.166 0.167 0.165 0.181 11,776,000 2,036,920 0.1730 9.662 9.604 9.662 9.546 10.47 203,545 10.007 -4.57%
2009-09-10 0 0.175 0.176 0.177 0.155 0.185 81,218,000 14,124,594 0.1739 10.12 10.18 10.24 8.967 10.70 1,403,829 10.061 15.13%
2009-09-09 0 0.152 0.150 0.152 0.138 0.164 42,328,000 6,577,604 0.1554 8.794 8.678 8.794 7.984 9.488 731,627 8.9904 8.57%
2009-09-08 0 0.140 0.140 0.141 0.138 0.153 21,716,000 3,072,332 0.1415 8.100 8.100 8.158 7.984 8.852 375,355 8.1851 -7.28%
2009-09-07 0 0.151 0.150 0.152 0.148 0.165 15,430,000 2,330,472 0.1510 8.736 8.678 8.794 8.562 9.546 266,703 8.7381 -5.63%
2009-09-04 0 0.160 0.157 0.160 0.153 0.162 4,880,000 772,376 0.1583 9.257 9.083 9.257 8.852 9.372 84,349 9.1569 -3.61%
2009-09-03 0 0.166 0.166 0.167 0.160 0.174 14,570,000 2,416,738 0.1659 9.604 9.604 9.662 9.257 10.07 251,838 9.5964 7.79%
2009-09-02 0 0.154 0.152 0.154 0.152 0.160 4,772,000 737,176 0.1545 8.910 8.794 8.910 8.794 9.257 82,483 8.9373 -4.94%
2009-09-01 0 0.162 0.158 0.162 0.157 0.165 4,658,000 739,334 0.1587 9.372 9.141 9.372 9.083 9.546 80,512 9.1829 -1.82%
2009-08-31 0 0.165 0.165 0.167 0.165 0.175 3,974,000 674,620 0.1698 9.546 9.546 9.662 9.546 10.12 68,689 9.8213 -7.30%
2009-08-28 0 0.178 0.176 0.178 0.176 0.185 2,326,000 416,630 0.1791 10.30 10.18 10.30 10.18 10.70 40,204 10.363 -1.66%
2009-08-27 0 0.181 0.181 0.183 0.179 0.187 2,844,000 518,652 0.1824 10.47 10.47 10.59 10.36 10.82 49,158 10.551 -2.16%
2009-08-26 0 0.185 0.185 0.186 0.179 0.198 45,186,000 8,315,272 0.1840 10.70 10.70 10.76 10.36 11.46 781,027 10.647 -4.64%
2009-08-25 0 0.194 - 0.178 0.178 0.214 3,330,000 665,014 0.1997 11.22 - 10.30 10.30 12.38 57,558 11.554 -3.00%
2009-08-24 0 0.200 0.199 0.200 0.200 0.204 644,000 130,688 0.2029 11.57 11.51 11.57 11.57 11.80 11,131 11.741 -0.99%
2009-08-21 0 0.202 0.200 0.202 0.195 0.202 2,224,000 443,602 0.1995 11.69 11.57 11.69 11.28 11.69 38,441 11.540 1.00%
2009-08-20 0 0.200 0.198 0.200 0.195 0.203 1,466,000 291,360 0.1987 11.57 11.46 11.57 11.28 11.74 25,339 11.498 0.00%
2009-08-19 0 0.200 0.198 0.200 0.196 0.207 2,212,000 441,968 0.1998 11.57 11.46 11.57 11.34 11.98 38,234 11.560 -0.99%
2009-08-18 0 0.202 0.203 0.205 0.196 0.227 5,332,000 1,093,740 0.2051 11.69 11.74 11.86 11.34 13.13 92,162 11.868 -5.61%
2009-08-17 0 0.214 0.213 0.217 0.213 0.223 2,218,000 481,630 0.2171 12.38 12.32 12.55 12.32 12.90 38,337 12.563 -6.96%
2009-08-14 0 0.230 0.223 0.232 0.210 0.236 12,182,000 2,770,474 0.2274 13.31 12.90 13.42 12.15 13.65 210,562 13.158 4.55%
2009-08-13 0 0.220 0.216 0.220 0.209 0.220 11,430,000 2,430,646 0.2127 12.73 12.50 12.73 12.09 12.73 197,564 12.303 -2.22%
2009-08-12 0 0.225 0.221 0.225 0.221 0.230 3,772,000 854,686 0.2266 13.02 12.79 13.02 12.79 13.31 65,198 13.109 -3.02%
2009-08-11 0 0.232 0.226 0.232 0.224 0.232 2,974,000 673,714 0.2265 13.42 13.08 13.42 12.96 13.42 51,405 13.106 -1.69%
2009-08-10 0 0.236 0.229 0.236 0.230 0.237 1,402,000 325,310 0.2320 13.65 13.25 13.65 13.31 13.71 24,233 13.424 -0.42%
2009-08-07 0 0.237 0.228 0.240 0.226 0.248 8,288,000 1,921,916 0.2319 13.71 13.19 13.89 13.08 14.35 143,256 13.416 -0.84%
2009-08-06 0 0.239 0.239 0.241 0.236 0.241 1,218,000 290,638 0.2386 13.83 13.83 13.94 13.65 13.94 21,053 13.805 -2.05%
2009-08-05 0 0.244 0.242 0.244 0.239 0.255 6,256,000 1,543,212 0.2467 14.12 14.00 14.12 13.83 14.75 108,133 14.271 -2.40%
2009-08-04 0 0.250 0.248 0.250 0.232 0.255 20,468,000 5,044,720 0.2465 14.46 14.35 14.46 13.42 14.75 353,783 14.259 7.76%
2009-08-03 0 0.232 0.232 0.234 0.230 0.234 3,158,000 728,558 0.2307 13.42 13.42 13.54 13.31 13.54 54,585 13.347 -1.28%
2009-07-31 0 0.235 0.232 0.235 0.230 0.240 4,924,000 1,142,084 0.2319 13.60 13.42 13.60 13.31 13.89 85,110 13.419 -0.42%
2009-07-30 0 0.236 0.235 0.236 0.230 0.243 8,812,000 2,061,532 0.2339 13.65 13.60 13.65 13.31 14.06 152,313 13.535 -2.88%
2009-07-29 0 0.243 0.243 0.247 0.243 0.250 8,776,000 2,169,980 0.2473 14.06 14.06 14.29 14.06 14.46 151,691 14.305 -2.80%
2009-07-28 0 0.250 0.250 0.255 0.248 0.255 6,334,000 1,581,866 0.2497 14.46 14.46 14.75 14.35 14.75 109,481 14.449 0.00%
2009-07-27 0 0.250 0.250 0.255 0.248 0.255 12,388,000 3,099,128 0.2502 14.46 14.46 14.75 14.35 14.75 214,123 14.474 -3.85%
2009-07-24 0 0.260 0.255 0.260 0.250 0.260 7,576,000 1,932,970 0.2551 15.04 14.75 15.04 14.46 15.04 130,949 14.761 0.00%
2009-07-23 0 0.260 0.255 0.260 0.250 0.260 9,314,000 2,371,470 0.2546 15.04 14.75 15.04 14.46 15.04 160,990 14.731 1.96%
2009-07-22 0 0.255 0.255 0.260 0.250 0.260 17,536,000 4,515,240 0.2575 14.75 14.75 15.04 14.46 15.04 303,105 14.897 2.00%
2009-07-21 0 0.250 0.250 0.255 0.250 0.275 65,594,000 16,511,010 0.2517 14.46 14.46 14.75 14.46 15.91 1,133,773 14.563 -9.09%
2009-07-20 0 0.275 0.275 0.280 0.270 0.280 15,186,000 4,166,980 0.2744 15.91 15.91 16.20 15.62 16.20 262,486 15.875 0.00%
2009-07-17 0 0.275 0.270 0.280 0.250 0.280 23,230,000 6,172,040 0.2657 15.91 15.62 16.20 14.46 16.20 401,524 15.372 10.00%
2009-07-16 0 0.250 0.249 0.250 0.249 0.300 66,850,000 17,519,696 0.2621 14.46 14.41 14.46 14.41 17.36 1,155,483 15.162 -13.79%
2009-07-15 0 0.290 0.290 0.295 0.270 0.300 20,440,000 5,846,070 0.2860 16.78 16.78 17.07 15.62 17.36 353,299 16.547 5.45%
2009-07-14 0 0.275 0.275 0.280 0.270 0.300 19,786,000 5,481,990 0.2771 15.91 15.91 16.20 15.62 17.36 341,995 16.029 1.85%
2009-07-13 0 0.270 0.265 0.270 0.265 0.280 6,854,000 1,849,180 0.2698 15.62 15.33 15.62 15.33 16.20 118,469 15.609 -3.57%
2009-07-10 0 0.280 0.275 0.280 0.275 0.300 34,844,000 9,850,410 0.2827 16.20 15.91 16.20 15.91 17.36 602,268 16.356 -6.67%
2009-07-09 0 0.300 0.295 0.300 0.300 0.325 8,832,000 2,658,060 0.3010 17.36 17.07 17.36 17.36 18.80 152,659 17.412 -6.25%
2009-07-08 0 0.320 0.315 0.320 0.300 0.330 12,610,000 3,996,580 0.3169 18.51 18.22 18.51 17.36 19.09 217,960 18.336 -8.57%
2009-07-07 0 0.350 0.340 0.350 0.295 0.355 40,866,000 13,250,970 0.3243 20.25 19.67 20.25 17.07 20.54 706,357 18.760 -6.67%
2009-07-06 0 0.375 0.365 0.375 0.330 0.410 12,840,000 4,689,370 0.3652 21.70 21.12 21.70 19.09 23.72 221,936 21.129 -3.85%
2009-07-03 0 0.390 0.350 0.390 0.350 0.400 1,388,000 487,810 0.3514 22.56 20.25 22.56 20.25 23.14 23,991 20.333 -2.50%
2009-07-02 0 0.400 0.385 0.400 0.385 0.410 1,262,000 490,110 0.3884 23.14 22.27 23.14 22.27 23.72 21,813 22.468 -2.44%
2009-06-30 0 0.410 0.405 0.410 0.400 0.410 768,000 308,400 0.4016 23.72 23.43 23.72 23.14 23.72 13,275 23.232 2.50%
2009-06-29 0 0.400 0.395 0.410 0.380 0.400 2,210,000 883,960 0.4000 23.14 22.85 23.72 21.98 23.14 38,199 23.141 -3.61%
2009-06-26 0 0.415 0.405 0.415 0.400 0.425 2,306,000 942,060 0.4085 24.01 23.43 24.01 23.14 24.59 39,859 23.635 -1.19%
2009-06-25 0 0.420 0.405 0.420 0.385 0.425 3,194,000 1,284,160 0.4021 24.30 23.43 24.30 22.27 24.59 55,207 23.261 7.69%
2009-06-24 0 0.390 0.370 0.395 0.360 0.395 942,000 364,840 0.3873 22.56 21.41 22.85 20.83 22.85 16,282 22.407 -1.27%
2009-06-23 0 0.395 0.395 0.400 0.360 0.380 1,116,000 420,860 0.3771 22.85 22.85 23.14 20.83 21.98 19,290 21.818 -1.25%
2009-06-22 0 0.400 0.400 0.405 0.380 0.410 486,000 191,860 0.3948 23.14 23.14 23.43 21.98 23.72 8,400 22.839 0.00%
2009-06-19 0 0.400 0.385 0.400 0.380 0.440 8,196,000 3,307,950 0.4036 23.14 22.27 23.14 21.98 25.46 141,665 23.350 -4.76%
2009-06-18 0 0.420 0.420 0.430 0.415 0.510 11,480,000 5,150,900 0.4487 24.30 24.30 24.88 24.01 29.51 198,428 25.958 0.00%
2009-06-17 0 0.420 0.420 0.430 0.410 0.435 7,130,000 3,022,090 0.4239 24.30 24.30 24.88 23.72 25.17 123,240 24.522 -2.33%
2009-06-16 0 0.430 0.430 0.435 0.420 0.470 10,666,000 4,676,960 0.4385 24.88 24.88 25.17 24.30 27.19 184,359 25.369 -6.52%
2009-06-15 0 0.460 0.450 0.460 0.310 0.460 74,258,000 29,277,460 0.3943 26.61 26.03 26.61 17.93 26.61 1,283,528 22.810 43.75%
2009-06-12 0 0.320 0.315 0.320 0.270 0.340 33,094,000 9,875,560 0.2984 18.51 18.22 18.51 15.62 19.67 572,020 17.264 -4.48%
2009-06-11 0 0.335 0.330 0.340 0.320 0.370 24,346,000 8,283,460 0.3402 19.38 19.09 19.67 18.51 21.41 420,813 19.684 6.35%
2009-06-10 0 0.315 0.305 0.310 0.310 0.410 7,302,000 2,406,000 0.3295 18.22 17.65 17.93 17.93 23.72 126,213 19.063 -21.25%
2009-06-09 0 0.400 0.400 0.410 0.375 0.400 186,000 70,030 0.3765 23.14 23.14 23.72 21.70 23.14 3,215 21.783 0.00%
2009-06-08 0 0.400 0.395 0.410 0.390 0.430 680,000 270,820 0.3983 23.14 22.85 23.72 22.56 24.88 11,754 23.041 -6.98%
2009-06-05 0 0.430 0.405 0.455 0.430 0.460 120,000 52,000 0.4333 24.88 23.43 26.32 24.88 26.61 2,074 25.070 0.00%
2009-06-04 0 0.430 0.420 0.445 0.430 0.430 92,000 39,560 0.4300 24.88 24.30 25.75 24.88 24.88 1,590 24.877 -1.15%
2009-06-03 0 0.435 0.435 0.460 0.435 0.440 268,000 117,130 0.4371 25.17 25.17 26.61 25.17 25.46 4,632 25.285 -3.33%
2009-06-02 0 0.450 0.435 0.460 0.440 0.465 334,000 151,400 0.4533 26.03 25.17 26.61 25.46 26.90 5,773 26.225 -8.16%
2009-06-01 0 0.490 0.455 0.490 0.415 0.510 8,272,000 3,935,430 0.4758 28.35 26.32 28.35 24.01 29.51 142,979 27.525 18.07%
2009-05-29 0 0.415 0.350 0.380 0.320 0.500 7,020,000 3,039,470 0.4330 24.01 20.25 21.98 18.51 28.93 121,339 25.049 18.57%
2009-05-27 0 0.350 0.345 0.350 0.350 0.395 468,000 172,500 0.3686 20.25 19.96 20.25 20.25 22.85 8,089 21.325 -2.78%
2009-05-26 0 0.360 0.345 0.360 0.360 0.360 192,000 69,120 0.3600 20.83 19.96 20.83 20.83 20.83 3,319 20.828 -5.26%
2009-05-25 0 0.380 0.345 0.380 0.380 0.380 50,000 19,000 0.3800 21.98 19.96 21.98 21.98 21.98 864 21.985 1.33%
2009-05-22 0 0.375 0.350 0.375 0.350 0.410 478,000 173,930 0.3639 21.70 20.25 21.70 20.25 23.72 8,262 21.052 -3.85%
2009-05-21 0 0.390 0.370 0.390 0.390 0.395 137,000 53,580 0.3911 22.56 21.41 22.56 22.56 22.85 2,368 22.627 4.00%
2009-05-20 0 0.375 0.365 0.380 0.375 0.375 100,000 37,500 0.3750 21.70 21.12 21.98 21.70 21.70 1,728 21.695 -3.85%
2009-05-19 0 0.390 0.385 0.390 0.370 0.430 1,130,000 437,110 0.3868 22.56 22.27 22.56 21.41 24.88 19,532 22.379 -9.30%
2009-05-18 0 0.430 0.395 0.435 0.390 0.435 1,542,000 636,100 0.4125 24.88 22.85 25.17 22.56 25.17 26,653 23.866 -2.27%
2009-05-15 0 0.440 0.430 0.440 0.350 0.440 4,958,000 1,968,710 0.3971 25.46 24.88 25.46 20.25 25.46 85,698 22.973 23.94%
2009-05-14 0 0.355 0.335 0.355 0.315 0.360 1,444,000 498,040 0.3449 20.54 19.38 20.54 18.22 20.83 24,959 19.954 10.94%
2009-05-13 0 0.320 0.320 0.330 0.300 0.300 456,000 137,150 0.3008 18.51 18.51 19.09 17.36 17.36 7,882 17.401 0.00%
2009-05-12 0 0.320 0.310 0.320 0.295 0.330 682,000 211,040 0.3094 18.51 17.93 18.51 17.07 19.09 11,788 17.903 -8.57%
2009-05-11 0 0.350 0.295 0.350 0.228 0.360 8,380,000 2,527,416 0.3016 20.25 17.07 20.25 13.19 20.83 144,846 17.449 44.03%
2009-05-08 0 0.243 0.225 0.243 0.240 0.243 266,000 63,888 0.2402 14.06 13.02 14.06 13.89 14.06 4,598 13.896 0.00%
2009-05-07 0 0.243 0.243 0.244 0.235 0.250 1,946,000 474,600 0.2439 14.06 14.06 14.12 13.60 14.46 33,636 14.110 -2.02%
2009-05-06 0 0.248 0.247 0.260 0.240 0.255 1,526,000 377,836 0.2476 14.35 14.29 15.04 13.89 14.75 26,376 14.325 -2.75%
2009-05-05 0 0.255 0.255 0.260 0.240 0.270 2,850,000 697,300 0.2447 14.75 14.75 15.04 13.89 15.62 49,261 14.155 2.00%
2009-05-04 0 0.250 0.224 0.250 0.192 0.250 1,706,000 408,484 0.2394 14.46 12.96 14.46 11.11 14.46 29,488 13.853 6.84%
2009-04-30 0 0.234 0.225 0.234 0.210 0.380 3,092,000 798,078 0.2581 13.54 13.02 13.54 12.15 21.98 53,444 14.933 17.00%
2009-04-29 0 0.200 0.180 0.255 0.180 0.200 630,000 118,700 0.1884 11.57 10.41 14.75 10.41 11.57 10,889 10.901 5.26%
2009-04-28 0 0.190 0.170 0.190 0.190 0.190 90,000 17,100 0.1900 10.99 9.835 10.99 10.99 10.99 1,556 10.992 0.00%
2009-04-27 0 0.190 0.181 0.190 - - 0 0 - 10.99 10.47 10.99 - - 0 - -9.95%
2009-04-24 0 0.211 0.201 0.216 0.184 0.216 1,150,000 236,326 0.2055 12.21 11.63 12.50 10.65 12.50 19,877 11.889 14.67%
2009-04-23 0 0.184 0.184 0.185 0.170 0.170 2,000 340 0.1700 10.65 10.65 10.70 9.835 9.835 35 9.8353 -1.60%
2009-04-22 0 0.187 0.175 0.188 0.170 0.187 392,000 69,434 0.1771 10.82 10.12 10.88 9.835 10.82 6,776 10.248 -1.58%
2009-04-21 0 0.190 0.171 0.190 0.190 0.190 330,000 62,700 0.1900 10.99 9.893 10.99 10.99 10.99 5,704 10.992 3.26%
2009-04-20 0 0.184 0.100 0.184 - - 0 0 - 10.65 5.785 10.65 - - 0 - 0.00%
2009-04-17 0 0.184 0.184 0.185 0.178 0.185 198,000 35,640 0.1800 10.65 10.65 10.70 10.30 10.70 3,422 10.414 -1.60%
2009-04-16 0 0.187 0.187 0.188 0.160 0.180 310,000 54,220 0.1749 10.82 10.82 10.88 9.257 10.41 5,358 10.119 -0.53%
2009-04-15 0 0.188 0.100 0.188 - - 0 0 - 10.88 5.785 10.88 - - 0 - -0.53%
2009-04-14 0 0.189 0.110 0.189 0.190 0.190 14,000 2,660 0.1900 10.93 6.364 10.93 10.99 10.99 242 10.992 1.61%
2009-04-09 0 0.186 0.151 0.186 - - 0 0 - 10.76 8.736 10.76 - - 0 - -0.53%
2009-04-08 0 0.187 0.141 0.187 - - 0 0 - 10.82 8.158 10.82 - - 0 - 0.00%
2009-04-07 0 0.187 0.160 0.187 0.180 0.188 98,000 18,392 0.1877 10.82 9.257 10.82 10.41 10.88 1,694 10.858 -0.53%
2009-04-06 0 0.188 0.160 0.190 0.160 0.190 196,000 34,976 0.1784 10.88 9.257 10.99 9.257 10.99 3,388 10.324 4.44%
2009-04-03 0 0.180 0.172 0.180 0.175 0.180 64,000 11,250 0.1758 10.41 9.951 10.41 10.12 10.41 1,106 10.170 -2.17%
2009-04-02 0 0.184 0.184 0.185 0.170 0.170 30,000 5,100 0.1700 10.65 10.65 10.70 9.835 9.835 519 9.8353 -0.54%
2009-04-01 0 0.185 0.168 0.190 - - 0 0 - 10.70 9.720 10.99 - - 0 - 0.00%
2009-03-31 0 0.185 0.166 0.185 - - 0 0 - 10.70 9.604 10.70 - - 0 - 0.00%
2009-03-30 0 0.185 0.185 0.200 0.166 0.175 110,000 18,890 0.1717 10.70 10.70 11.57 9.604 10.12 1,901 9.9352 0.00%
2009-03-27 0 0.185 0.166 0.185 - - 0 0 - 10.70 9.604 10.70 - - 0 - 0.00%
2009-03-26 0 0.185 0.185 0.210 0.130 0.168 1,016,000 163,160 0.1606 10.70 10.70 12.15 7.521 9.720 17,561 9.2909 2.78%
2009-03-25 0 0.180 0.161 0.190 - - 0 0 - 10.41 9.315 10.99 - - 0 - 0.00%
2009-03-24 0 0.180 0.180 0.189 0.170 0.190 646,000 112,268 0.1738 10.41 10.41 10.93 9.835 10.99 11,166 10.055 5.26%
2009-03-23 0 0.171 0.171 0.196 0.170 0.170 118,000 20,060 0.1700 9.893 9.893 11.34 9.835 9.835 2,040 9.8353 0.59%
2009-03-20 0 0.170 0.150 0.190 - - 0 0 - 9.835 8.678 10.99 - - 0 - 0.00%
2009-03-19 0 0.170 0.132 0.170 0.170 0.170 30,000 5,100 0.1700 9.835 7.637 9.835 9.835 9.835 519 9.8353 3.66%
2009-03-18 0 0.164 0.141 0.180 - - 0 0 - 9.488 8.158 10.41 - - 0 - 0.00%
2009-03-17 0 0.164 0.146 0.165 0.150 0.164 1,134,000 171,390 0.1511 9.488 8.447 9.546 8.678 9.488 19,601 8.7440 2.50%
2009-03-16 0 0.160 0.146 0.196 - - 0 0 - 9.257 8.447 11.34 - - 0 - 0.00%
2009-03-13 0 0.160 0.151 0.196 - - 0 0 - 9.257 8.736 11.34 - - 0 - 0.00%
2009-03-12 0 0.160 0.146 0.199 0.160 0.160 40,000 6,400 0.1600 9.257 8.447 11.51 9.257 9.257 691 9.2567 -5.88%
2009-03-11 0 0.170 0.152 0.170 - - 0 0 - 9.835 8.794 9.835 - - 0 - 0.00%
2009-03-10 0 0.170 0.152 0.180 - - 0 0 - 9.835 8.794 10.41 - - 0 - 0.00%
2009-03-09 0 0.170 0.152 0.190 0.170 0.170 30,000 5,100 0.1700 9.835 8.794 10.99 9.835 9.835 519 9.8353 -5.56%
2009-03-06 0 0.180 0.172 0.190 0.180 0.180 300,000 54,000 0.1800 10.41 9.951 10.99 10.41 10.41 5,185 10.414 0.00%
2009-03-05 0 0.180 0.171 0.198 0.170 0.180 190,000 33,050 0.1739 10.41 9.893 11.46 9.835 10.41 3,284 10.064 0.00%
2009-03-04 0 0.180 0.172 0.199 0.180 0.180 100,000 18,000 0.1800 10.41 9.951 11.51 10.41 10.41 1,728 10.414 0.00%
2009-03-03 0 0.180 0.174 0.180 0.180 0.180 40,000 7,200 0.1800 10.41 10.07 10.41 10.41 10.41 691 10.414 -2.70%
2009-03-02 0 0.185 0.171 0.185 - - 0 0 - 10.70 9.893 10.70 - - 0 - -1.07%
2009-02-27 0 0.187 0.177 0.187 0.180 0.190 178,000 32,162 0.1807 10.82 10.24 10.82 10.41 10.99 3,077 10.453 -1.58%
2009-02-26 0 0.190 0.170 0.190 0.190 0.210 126,000 25,940 0.2059 10.99 9.835 10.99 10.99 12.15 2,178 11.911 -5.00%
2009-02-25 0 0.200 0.172 0.200 0.170 0.209 440,000 76,078 0.1729 11.57 9.951 11.57 9.835 12.09 7,605 10.003 5.26%
2009-02-24 0 0.190 0.175 0.190 0.190 0.190 70,000 13,300 0.1900 10.99 10.12 10.99 10.99 10.99 1,210 10.992 0.00%
2009-02-23 0 0.190 0.183 0.190 0.190 0.190 60,000 11,400 0.1900 10.99 10.59 10.99 10.99 10.99 1,037 10.992 0.00%
2009-02-20 0 0.190 0.190 0.205 0.190 0.191 166,000 31,554 0.1901 10.99 10.99 11.86 10.99 11.05 2,869 10.997 -5.00%
2009-02-19 0 0.200 0.200 0.206 - - 0 0 - 11.57 11.57 11.92 - - 0 - 0.00%
2009-02-18 0 0.200 0.200 0.215 0.196 0.210 572,000 114,134 0.1995 11.57 11.57 12.44 11.34 12.15 9,887 11.544 -8.68%
2009-02-17 0 0.219 0.208 0.219 0.220 0.220 158,000 34,760 0.2200 12.67 12.03 12.67 12.73 12.73 2,731 12.728 4.29%
2009-02-16 0 0.210 0.210 0.214 0.200 0.224 1,854,000 394,092 0.2126 12.15 12.15 12.38 11.57 12.96 32,046 12.298 -13.93%
2009-02-13 0 0.244 0.230 0.244 0.225 0.250 2,064,000 473,608 0.2295 14.12 13.31 14.12 13.02 14.46 35,676 13.275 -6.15%
2009-02-12 0 0.260 0.250 0.260 0.250 0.260 934,000 237,740 0.2545 15.04 14.46 15.04 14.46 15.04 16,144 14.726 -1.89%
2009-02-11 0 0.265 0.265 0.280 0.250 0.350 6,104,000 1,651,530 0.2706 15.33 15.33 16.20 14.46 20.25 105,506 15.653 -13.11%
2009-02-10 0 0.305 0.300 0.340 0.250 0.400 6,200,000 1,828,970 0.2950 17.65 17.36 19.67 14.46 23.14 107,165 17.067 -25.61%
2009-02-09 0 0.410 0.360 0.400 0.168 0.430 6,982,000 2,014,210 0.2885 23.72 20.83 23.14 9.720 24.88 120,682 16.690 159.49%
2009-02-06 0 0.158 0.140 0.158 0.147 0.160 470,000 69,558 0.1480 9.141 8.100 9.141 8.505 9.257 8,124 8.5622 7.48%
2009-02-05 0 0.147 0.138 0.147 0.126 0.147 42,000 5,784 0.1377 8.505 7.984 8.505 7.290 8.505 726 7.9674 0.68%
2009-02-04 0 0.146 - 0.147 - - 0 0 - 8.447 - 8.505 - - 0 - 0.00%
2009-02-03 0 0.146 0.100 0.147 - - 0 0 - 8.447 5.785 8.505 - - 0 - 0.00%
2009-02-02 0 0.146 0.131 0.146 - - 0 0 - 8.447 7.579 8.447 - - 0 - -1.35%
2009-01-30 0 0.148 - 0.148 0.145 0.148 280,000 41,224 0.1472 8.562 - 8.562 8.389 8.562 4,840 8.5179 2.07%
2009-01-29 0 0.145 0.130 0.145 - - 0 0 - 8.389 7.521 8.389 - - 0 - 0.00%
2009-01-23 0 0.145 - 0.147 - - 0 0 - 8.389 - 8.505 - - 0 - 0.00%
2009-01-22 0 0.145 0.130 0.145 - - 0 0 - 8.389 7.521 8.389 - - 0 - 0.00%
2009-01-21 0 0.145 0.135 0.145 0.145 0.145 100,000 14,500 0.1450 8.389 7.810 8.389 8.389 8.389 1,728 8.3889 0.00%
2009-01-20 0 0.145 0.135 0.148 - - 0 0 - 8.389 7.810 8.562 - - 0 - 0.00%
2009-01-19 0 0.145 0.138 0.148 0.145 0.152 92,000 13,354 0.1452 8.389 7.984 8.562 8.389 8.794 1,590 8.3977 3.57%
2009-01-16 0 0.140 0.140 0.148 - - 0 0 - 8.100 8.100 8.562 - - 0 - 0.00%
2009-01-15 0 0.140 0.140 0.149 0.140 0.140 30,000 4,200 0.1400 8.100 8.100 8.620 8.100 8.100 519 8.0996 -6.04%
2009-01-14 0 0.149 0.149 0.150 0.141 0.145 196,000 27,966 0.1427 8.620 8.620 8.678 8.158 8.389 3,388 8.2549 6.43%
2009-01-13 0 0.140 0.140 0.150 0.140 0.140 74,000 10,360 0.1400 8.100 8.100 8.678 8.100 8.100 1,279 8.0996 -6.04%
2009-01-12 0 0.149 0.135 0.153 - - 0 0 - 8.620 7.810 8.852 - - 0 - 0.00%
2009-01-09 0 0.149 0.143 0.155 0.145 0.150 252,000 36,818 0.1461 8.620 8.273 8.967 8.389 8.678 4,356 8.4527 1.36%
2009-01-08 0 0.147 0.147 0.155 0.147 0.147 8,000 1,176 0.1470 8.505 8.505 8.967 8.505 8.505 138 8.5046 -5.16%
2009-01-07 0 0.155 0.155 0.156 0.152 0.158 340,000 51,860 0.1525 8.967 8.967 9.025 8.794 9.141 5,877 8.8245 -1.90%
2009-01-06 0 0.158 0.153 0.159 0.148 0.159 568,000 87,980 0.1549 9.141 8.852 9.199 8.562 9.199 9,818 8.9614 -0.63%
2009-01-05 0 0.159 0.148 0.159 0.160 0.160 80,000 12,800 0.1600 9.199 8.562 9.199 9.257 9.257 1,383 9.2567 4.61%
2009-01-02 0 0.152 0.152 0.161 0.140 0.151 572,000 85,000 0.1486 8.794 8.794 9.315 8.100 8.736 9,887 8.5973 2.70%
2008-12-31 0 0.148 0.140 0.148 - - 0 0 - 8.562 8.100 8.562 - - 0 - 0.00%
2008-12-30 0 0.148 0.145 0.148 0.145 0.150 1,636,000 242,370 0.1481 8.562 8.389 8.562 8.389 8.678 28,278 8.5710 -2.63%
2008-12-29 0 0.152 0.145 0.152 0.152 0.154 220,000 33,680 0.1531 8.794 8.389 8.794 8.794 8.910 3,803 8.8570 -1.30%
2008-12-24 0 0.154 0.143 0.156 - - 0 0 - 8.910 8.273 9.025 - - 0 - 0.00%
2008-12-23 0 0.154 0.143 0.154 0.154 0.154 34,000 5,236 0.1540 8.910 8.273 8.910 8.910 8.910 588 8.9096 0.00%
2008-12-22 0 0.154 0.154 0.158 0.152 0.154 102,000 15,508 0.1520 8.910 8.910 9.141 8.794 8.910 1,763 8.7962 1.99%
2008-12-19 0 0.151 0.151 0.158 0.145 0.165 14,718,000 2,250,962 0.1529 8.736 8.736 9.141 8.389 9.546 254,396 8.8482 -18.82%
2008-12-18 0 0.186 0.141 - - - 0 0 - 10.76 8.158 - - - 0 - 0.00%
2008-12-17 0 0.186 0.150 - 0.186 0.186 1,238,000 230,268 0.1860 10.76 8.678 - 10.76 10.76 21,398 10.761 0.00%
2008-12-16 0 0.186 0.186 0.208 0.185 0.185 2,000 370 0.1850 10.76 10.76 12.03 10.70 10.70 35 10.703 0.54%
2008-12-15 0 0.185 0.185 0.220 0.185 0.185 4,000 740 0.1850 10.70 10.70 12.73 10.70 10.70 69 10.703 -9.76%
2008-12-12 0 0.205 0.185 0.205 0.205 0.205 30,000 6,150 0.2050 11.86 10.70 11.86 11.86 11.86 519 11.860 10.81%
2008-12-11 0 0.185 0.185 0.220 0.185 0.185 156,000 28,760 0.1844 10.70 10.70 12.73 10.70 10.70 2,696 10.666 10.12%
2008-12-10 0 0.168 0.168 0.191 0.160 0.172 1,216,000 200,760 0.1651 9.720 9.720 11.05 9.257 9.951 21,018 9.5517 12.00%
2008-12-09 0 0.150 0.145 0.155 0.126 0.162 1,040,000 154,508 0.1486 8.678 8.389 8.967 7.290 9.372 17,976 8.5952 -17.13%
2008-12-08 0 0.181 0.180 0.220 0.181 0.181 100,000 18,100 0.1810 10.47 10.41 12.73 10.47 10.47 1,728 10.472 0.00%
2008-12-05 0 0.181 0.180 0.220 - - 0 0 - 10.47 10.41 12.73 - - 0 - 0.00%
2008-12-04 0 0.181 0.133 0.220 - - 0 0 - 10.47 7.695 12.73 - - 0 - 0.00%
2008-12-03 0 0.181 0.163 0.210 - - 0 0 - 10.47 9.430 12.15 - - 0 - 0.00%
2008-12-02 0 0.181 0.125 0.230 - - 0 0 - 10.47 7.232 13.31 - - 0 - 0.00%
2008-12-01 0 0.181 0.181 0.219 0.181 0.200 34,000 6,344 0.1866 10.47 10.47 12.67 10.47 11.57 588 10.795 -9.50%
2008-11-28 0 0.200 0.150 0.239 - - 0 0 - 11.57 8.678 13.83 - - 0 - 0.00%
2008-11-27 0 0.200 0.134 0.200 - - 0 0 - 11.57 7.753 11.57 - - 0 - -2.44%
2008-11-26 0 0.205 0.182 0.210 0.205 0.205 38,000 7,790 0.2050 11.86 10.53 12.15 11.86 11.86 657 11.860 5.13%
2008-11-25 0 0.195 0.175 0.220 - - 0 0 - 11.28 10.12 12.73 - - 0 - 0.00%
2008-11-24 0 0.195 0.181 0.195 0.186 0.200 90,000 17,216 0.1913 11.28 10.47 11.28 10.76 11.57 1,556 11.067 -2.50%
2008-11-21 0 0.200 0.150 0.200 - - 0 0 - 11.57 8.678 11.57 - - 0 - 0.00%
2008-11-20 0 0.200 0.152 0.210 - - 0 0 - 11.57 8.794 12.15 - - 0 - 0.00%
2008-11-19 0 0.200 0.170 0.200 - - 0 0 - 11.57 9.835 11.57 - - 0 - 0.00%
2008-11-18 0 0.200 0.195 0.200 0.170 0.210 92,000 17,720 0.1926 11.57 11.28 11.57 9.835 12.15 1,590 11.143 -9.09%
2008-11-17 0 0.220 0.200 0.500 0.210 0.220 340,000 74,300 0.2185 12.73 11.57 28.93 12.15 12.73 5,877 12.643 10.00%
2008-11-14 0 0.200 0.116 0.225 0.200 0.200 20,000 4,000 0.2000 11.57 6.711 13.02 11.57 11.57 346 11.571 -9.09%
2008-11-13 0 0.220 0.151 0.500 - - 0 0 - 12.73 8.736 28.93 - - 0 - 0.00%
2008-11-12 0 0.220 0.157 0.220 - - 0 0 - 12.73 9.083 12.73 - - 0 - -3.93%
2008-11-11 0 0.229 0.190 0.229 - - 0 0 - 13.25 10.99 13.25 - - 0 - -4.58%
2008-11-10 0 0.240 0.118 0.250 0.240 0.240 36,000 8,640 0.2400 13.89 6.827 14.46 13.89 13.89 622 13.885 9.09%
2008-11-07 0 0.220 0.191 0.220 - - 0 0 - 12.73 11.05 12.73 - - 0 - 0.00%
2008-11-06 0 0.220 0.153 0.240 - - 0 0 - 12.73 8.852 13.89 - - 0 - 0.00%
2008-11-05 0 0.220 0.159 0.230 - - 0 0 - 12.73 9.199 13.31 - - 0 - 0.00%
2008-11-04 0 0.220 0.170 0.560 - - 0 0 - 12.73 9.835 32.40 - - 0 - 0.00%
2008-11-03 0 0.220 0.170 0.240 - - 0 0 - 12.73 9.835 13.89 - - 0 - 0.00%
2008-10-31 0 0.220 0.220 0.250 0.199 0.200 50,000 9,980 0.1996 12.73 12.73 14.46 11.51 11.57 864 11.548 10.55%
2008-10-30 0 0.199 0.180 0.199 - - 0 0 - 11.51 10.41 11.51 - - 0 - -0.50%
2008-10-29 0 0.200 0.153 0.200 0.130 0.219 70,000 11,770 0.1681 11.57 8.852 11.57 7.521 12.67 1,210 9.7278 25.00%
2008-10-28 0 0.160 0.143 0.200 0.130 0.160 30,000 4,450 0.1483 9.257 8.273 11.57 7.521 9.257 519 8.5818 -15.79%
2008-10-27 0 0.190 0.131 0.190 - - 0 0 - 10.99 7.579 10.99 - - 0 - 0.00%
2008-10-24 0 0.190 0.188 0.205 0.190 0.210 360,000 70,660 0.1963 10.99 10.88 11.86 10.99 12.15 6,222 11.356 -5.00%
2008-10-23 0 0.200 0.171 0.200 0.200 0.200 100,000 20,000 0.2000 11.57 9.893 11.57 11.57 11.57 1,728 11.571 -11.11%
2008-10-22 0 0.225 0.200 0.225 0.220 0.225 130,000 29,200 0.2246 13.02 11.57 13.02 12.73 13.02 2,247 12.995 9.76%
2008-10-21 0 0.205 0.170 0.220 - - 0 0 - 11.86 9.835 12.73 - - 0 - 0.00%
2008-10-20 0 0.205 0.170 0.244 - - 0 0 - 11.86 9.835 14.12 - - 0 - 0.00%
2008-10-17 0 0.205 0.170 0.248 - - 0 0 - 11.86 9.835 14.35 - - 0 - 0.00%
2008-10-16 0 0.205 0.165 0.249 - - 0 0 - 11.86 9.546 14.41 - - 0 - 0.00%
2008-10-15 0 0.205 0.205 0.249 0.200 0.200 100,000 20,000 0.2000 11.86 11.86 14.41 11.57 11.57 1,728 11.571 -18.00%
2008-10-14 0 0.250 0.188 0.250 - - 0 0 - 14.46 10.88 14.46 - - 0 - 0.00%
2008-10-13 0 0.250 0.171 0.250 0.255 0.255 42,000 10,710 0.2550 14.46 9.893 14.46 14.75 14.75 726 14.753 -1.96%
2008-10-10 0 0.255 0.193 0.255 0.190 0.270 28,000 5,860 0.2093 14.75 11.17 14.75 10.99 15.62 484 12.108 0.00%
2008-10-09 0 0.255 0.211 0.255 0.231 0.255 166,000 41,130 0.2478 14.75 12.21 14.75 13.36 14.75 2,869 14.335 5.37%
2008-10-08 0 0.242 0.150 0.300 - - 0 0 - 14.00 8.678 17.36 - - 0 - 0.00%
2008-10-06 0 0.242 0.212 0.255 0.242 0.242 12,000 2,904 0.2420 14.00 12.27 14.75 14.00 14.00 207 14.001 4.31%
2008-10-03 0 0.232 0.232 0.255 - - 0 0 - 13.42 13.42 14.75 - - 0 - 0.00%
2008-10-02 0 0.232 0.232 0.255 0.232 0.232 430,000 99,760 0.2320 13.42 13.42 14.75 13.42 13.42 7,432 13.422 -10.77%
2008-09-30 0 0.260 0.212 0.260 0.232 0.260 60,000 14,200 0.2367 15.04 12.27 15.04 13.42 15.04 1,037 13.692 12.07%
2008-09-29 0 0.232 0.232 0.260 - - 0 0 - 13.42 13.42 15.04 - - 0 - 0.00%
2008-09-26 0 0.232 0.232 0.290 - - 0 0 - 13.42 13.42 16.78 - - 0 - 0.87%
2008-09-25 0 0.230 0.250 0.290 0.230 0.230 40,000 9,200 0.2300 13.31 14.46 16.78 13.31 13.31 691 13.307 -8.00%
2008-09-24 0 0.250 0.250 0.280 0.250 0.250 396,000 99,000 0.2500 14.46 14.46 16.20 14.46 14.46 6,845 14.464 -3.85%
2008-09-23 0 0.260 0.250 0.260 0.250 0.300 300,000 78,650 0.2622 15.04 14.46 15.04 14.46 17.36 5,185 15.168 0.00%
2008-09-22 0 0.260 0.260 0.300 0.260 0.270 176,000 46,920 0.2666 15.04 15.04 17.36 15.04 15.62 3,042 15.424 -13.33%
2008-09-19 0 0.300 0.285 0.330 0.280 0.300 306,000 87,680 0.2865 17.36 16.49 19.09 16.20 17.36 5,289 16.577 15.38%
2008-09-18 0 0.260 0.250 0.320 0.240 0.270 208,000 52,500 0.2524 15.04 14.46 18.51 13.89 15.62 3,595 14.603 -21.21%
2008-09-17 0 0.330 0.210 0.330 - - 0 0 - 19.09 12.15 19.09 - - 0 - 0.00%
2008-09-16 0 0.330 0.240 0.340 0.330 0.330 196,000 64,680 0.3300 19.09 13.89 19.67 19.09 19.09 3,388 19.092 -2.94%
2008-09-12 0 0.340 0.290 0.340 0.310 0.350 514,000 161,780 0.3147 19.67 16.78 19.67 17.93 20.25 8,884 18.210 4.62%
2008-09-11 0 0.325 0.310 0.345 0.325 0.400 506,000 182,460 0.3606 18.80 17.93 19.96 18.80 23.14 8,746 20.862 -9.72%
2008-09-10 0 0.360 0.340 0.360 0.340 0.360 50,000 17,500 0.3500 20.83 19.67 20.83 19.67 20.83 864 20.249 0.00%
2008-09-09 0 0.360 0.350 0.360 0.340 0.360 312,000 109,170 0.3499 20.83 20.25 20.83 19.67 20.83 5,393 20.244 1.41%
2008-09-08 0 0.355 0.340 0.355 0.350 0.355 74,000 26,020 0.3516 20.54 19.67 20.54 20.25 20.54 1,279 20.343 1.43%
2008-09-05 0 0.350 0.345 0.350 0.350 0.350 732,000 256,200 0.3500 20.25 19.96 20.25 20.25 20.25 12,652 20.249 -5.41%
2008-09-04 0 0.370 0.370 0.375 0.360 0.360 100,000 36,000 0.3600 21.41 21.41 21.70 20.83 20.83 1,728 20.828 -2.63%
2008-09-03 0 0.380 0.380 0.390 0.380 0.380 40,000 15,200 0.3800 21.98 21.98 22.56 21.98 21.98 691 21.985 -2.56%
2008-09-02 0 0.390 0.370 0.390 0.350 0.390 998,000 368,890 0.3696 22.56 21.41 22.56 20.25 22.56 17,250 21.385 2.63%
2008-09-01 0 0.380 0.380 0.390 0.380 0.380 128,000 48,640 0.3800 21.98 21.98 22.56 21.98 21.98 2,212 21.985 -3.80%
2008-08-29 0 0.395 0.365 0.400 0.350 0.400 216,000 83,030 0.3844 22.85 21.12 23.14 20.25 23.14 3,733 22.239 3.95%
2008-08-28 0 0.380 0.360 0.390 0.380 0.380 48,000 18,240 0.3800 21.98 20.83 22.56 21.98 21.98 830 21.985 -2.56%
2008-08-27 0 0.390 0.370 0.390 0.370 0.395 268,000 99,450 0.3711 22.56 21.41 22.56 21.41 22.85 4,632 21.469 0.00%
2008-08-26 0 0.390 0.365 0.400 0.360 0.390 448,000 174,420 0.3893 22.56 21.12 23.14 20.83 22.56 7,744 22.525 -2.50%
2008-08-25 0 0.400 0.380 0.400 0.360 0.430 284,000 106,630 0.3755 23.14 21.98 23.14 20.83 24.88 4,909 21.722 14.29%
2008-08-21 0 0.350 0.350 0.385 0.350 0.385 188,000 71,120 0.3783 20.25 20.25 22.27 20.25 22.27 3,250 21.886 -7.89%
2008-08-20 0 0.380 0.350 0.385 0.380 0.380 150,000 57,000 0.3800 21.98 20.25 22.27 21.98 21.98 2,593 21.985 -2.56%
2008-08-19 0 0.390 0.350 0.390 0.355 0.390 82,000 29,630 0.3613 22.56 20.25 22.56 20.54 22.56 1,417 20.905 0.00%
2008-08-18 0 0.390 0.360 0.390 - - 1,000,000 390,000 0.3900 22.56 20.83 22.56 - - 17,285 22.563 0.00%
2008-08-15 0 0.390 0.355 0.390 0.355 0.390 1,180,000 445,560 0.3776 22.56 20.54 22.56 20.54 22.56 20,396 21.846 0.00%
2008-08-14 0 0.390 0.340 0.400 0.385 0.390 142,000 55,200 0.3887 22.56 19.67 23.14 22.27 22.56 2,454 22.490 2.63%
2008-08-13 0 0.380 0.340 0.385 - - 0 0 - 21.98 19.67 22.27 - - 0 - 0.00%
2008-08-12 0 0.380 0.355 0.385 - - 0 0 - 21.98 20.54 22.27 - - 0 - 0.00%
2008-08-11 0 0.380 0.355 0.380 0.360 0.400 602,000 218,930 0.3637 21.98 20.54 21.98 20.83 23.14 10,405 21.040 -3.80%
2008-08-08 0 0.395 0.370 0.395 0.400 0.400 198,000 79,200 0.4000 22.85 21.41 22.85 23.14 23.14 3,422 23.142 -1.25%
2008-08-07 0 0.400 0.400 0.410 0.360 0.400 982,000 384,900 0.3920 23.14 23.14 23.72 20.83 23.14 16,974 22.676 1.27%
2008-08-05 0 0.395 0.360 0.395 - - 0 0 - 22.85 20.83 22.85 - - 0 - -1.25%
2008-08-04 0 0.400 0.400 0.410 0.375 0.410 1,804,000 723,610 0.4011 23.14 23.14 23.72 21.70 23.72 31,182 23.206 5.26%
2008-08-01 0 0.380 0.375 0.380 0.355 0.380 132,000 47,310 0.3584 21.98 21.70 21.98 20.54 21.98 2,282 20.736 -1.30%
2008-07-31 0 0.385 0.345 0.385 0.350 0.385 688,000 261,980 0.3808 22.27 19.96 22.27 20.25 22.27 11,892 22.030 4.05%
2008-07-30 0 0.370 0.355 0.370 0.340 0.370 468,000 171,270 0.3660 21.41 20.54 21.41 19.67 21.41 8,089 21.173 2.78%
2008-07-29 0 0.360 0.340 0.360 0.340 0.360 130,000 45,690 0.3515 20.83 19.67 20.83 19.67 20.83 2,247 20.334 0.00%
2008-07-28 0 0.360 0.345 0.360 0.345 0.360 170,000 60,100 0.3535 20.83 19.96 20.83 19.96 20.83 2,938 20.453 1.41%
2008-07-25 0 0.355 0.340 0.360 0.350 0.355 190,000 67,080 0.3531 20.54 19.67 20.83 20.25 20.54 3,284 20.426 0.00%
2008-07-24 0 0.355 0.345 0.355 0.345 0.355 726,000 253,750 0.3495 20.54 19.96 20.54 19.96 20.54 12,549 20.221 4.41%
2008-07-23 0 0.340 0.335 0.345 0.330 0.370 4,602,000 1,588,280 0.3451 19.67 19.38 19.96 19.09 21.41 79,544 19.967 -1.45%
2008-07-22 0 0.345 0.335 0.345 0.330 0.385 1,600,000 554,690 0.3467 19.96 19.38 19.96 19.09 22.27 27,656 20.057 -9.21%
2008-07-21 0 0.380 0.365 0.380 0.365 0.395 726,000 271,430 0.3739 21.98 21.12 21.98 21.12 22.85 12,549 21.630 5.56%
2008-07-18 0 0.360 0.350 0.365 0.350 0.370 230,000 83,230 0.3619 20.83 20.25 21.12 20.25 21.41 3,975 20.936 0.00%
2008-07-17 0 0.360 0.355 0.360 0.360 0.365 248,000 90,370 0.3644 20.83 20.54 20.83 20.83 21.12 4,287 21.082 -1.37%
2008-07-16 0 0.365 0.355 0.365 0.355 0.365 250,000 89,270 0.3571 21.12 20.54 21.12 20.54 21.12 4,321 20.659 1.39%
2008-07-15 0 0.360 0.355 0.360 0.360 0.360 240,000 85,700 0.3571 20.83 20.54 20.83 20.83 20.83 4,148 20.659 -5.26%
2008-07-14 0 0.380 0.355 0.380 0.355 0.380 364,000 130,210 0.3577 21.98 20.54 21.98 20.54 21.98 6,292 20.696 -1.30%
2008-07-11 0 0.385 0.365 0.385 0.350 0.385 304,000 115,500 0.3799 22.27 21.12 22.27 20.25 22.27 5,255 21.981 2.67%
2008-07-10 0 0.375 0.355 0.380 0.345 0.375 238,000 86,490 0.3634 21.70 20.54 21.98 19.96 21.70 4,114 21.025 0.00%
2008-07-09 0 0.375 0.360 0.375 0.345 0.375 116,000 42,350 0.3651 21.70 20.83 21.70 19.96 21.70 2,005 21.122 0.00%
2008-07-08 0 0.375 0.355 0.375 0.320 0.385 6,216,000 2,134,410 0.3434 21.70 20.54 21.70 18.51 22.27 107,442 19.866 -6.25%
2008-07-07 0 0.400 0.385 0.395 0.380 0.405 1,192,000 464,450 0.3896 23.14 22.27 22.85 21.98 23.43 20,603 22.542 -2.44%
2008-07-04 0 0.410 0.390 0.410 0.380 0.430 1,484,000 594,160 0.4004 23.72 22.56 23.72 21.98 24.88 25,651 23.164 -1.20%
2008-07-03 0 0.415 0.415 0.435 0.415 0.470 2,856,000 1,233,530 0.4319 24.01 24.01 25.17 24.01 27.19 49,365 24.988 -10.75%
2008-07-02 0 0.465 0.465 0.475 0.455 0.485 910,000 435,230 0.4783 26.90 26.90 27.48 26.32 28.06 15,729 27.670 1.09%
2008-06-30 0 0.460 0.440 0.460 0.440 0.460 618,000 280,100 0.4532 26.61 25.46 26.61 25.46 26.61 10,682 26.222 4.55%
2008-06-27 0 0.440 0.430 0.440 0.415 0.440 580,000 248,970 0.4293 25.46 24.88 25.46 24.01 25.46 10,025 24.835 -2.22%
2008-06-26 0 0.450 0.450 0.455 0.450 0.495 3,190,000 1,482,190 0.4646 26.03 26.03 26.32 26.03 28.64 55,138 26.881 -9.09%
2008-06-25 0 0.495 0.490 0.495 0.470 0.520 4,646,000 2,259,030 0.4862 28.64 28.35 28.64 27.19 30.08 80,305 28.131 1.02%
2008-06-24 0 0.490 0.490 0.500 0.490 0.540 3,976,000 2,009,980 0.5055 28.35 28.35 28.93 28.35 31.24 68,724 29.247 -10.91%
2008-06-23 0 0.550 0.530 0.550 0.530 0.550 574,000 308,660 0.5377 31.82 30.66 31.82 30.66 31.82 9,921 31.110 0.00%
2008-06-20 0 0.550 0.530 0.550 0.540 0.650 10,060,000 5,683,440 0.5650 31.82 30.66 31.82 31.24 37.61 173,884 32.685 -15.38%
2008-06-19 0 0.650 0.650 0.660 0.540 0.650 26,056,000 15,414,680 0.5916 37.61 37.61 38.18 31.24 37.61 450,370 34.227 12.07%
2008-06-18 0 0.580 0.560 0.580 0.550 0.580 826,000 468,000 0.5666 33.56 32.40 33.56 31.82 33.56 14,277 32.780 1.75%
2008-06-17 0 0.570 0.570 0.580 0.550 0.580 2,490,000 1,404,300 0.5640 32.98 32.98 33.56 31.82 33.56 43,039 32.629 0.00%
2008-06-16 0 0.570 0.570 0.580 0.550 0.580 2,320,000 1,315,280 0.5669 32.98 32.98 33.56 31.82 33.56 40,101 32.800 3.64%
2008-06-13 0 0.550 0.540 0.550 0.550 0.600 3,262,000 1,840,180 0.5641 31.82 31.24 31.82 31.82 34.71 56,383 32.637 -9.84%
2008-06-12 0 0.610 0.580 0.610 0.520 0.650 2,820,000 1,666,840 0.5911 35.29 33.56 35.29 30.08 37.61 48,743 34.197 -8.96%
2008-06-11 0 0.670 0.660 0.670 0.640 0.680 14,766,000 9,802,560 0.6639 38.76 38.18 38.76 37.03 39.34 255,226 38.407 -4.29%
2008-06-10 0 0.700 0.690 0.700 0.660 0.720 31,518,000 21,540,420 0.6834 40.50 39.92 40.50 38.18 41.66 544,779 39.540 0.00%
2008-06-06 0 0.700 0.690 0.700 0.620 0.710 23,526,000 15,780,680 0.6708 40.50 39.92 40.50 35.87 41.08 406,640 38.807 12.90%
2008-06-05 0 0.620 0.610 0.620 0.610 0.750 50,758,000 34,674,760 0.6831 35.87 35.29 35.87 35.29 43.39 877,337 39.523 6.90%
2008-06-04 1 - - - - - 0 0 - 33.56 - - - - 0 - 0.00%
2008-06-03 1 - - - - - 0 0 - 33.56 - - - - 0 - 0.00%
2008-06-02 1 - - - - - 0 0 - 33.56 - - - - 0 - 0.00%
2008-05-30 0 0.580 0.540 0.580 0.560 0.590 716,000 409,540 0.5720 33.56 31.24 33.56 32.40 34.13 12,376 33.092 1.75%
2008-05-29 0 0.570 0.520 0.580 0.570 0.570 180,000 102,600 0.5700 32.98 30.08 33.56 32.98 32.98 3,111 32.977 1.79%
2008-05-28 0 0.560 0.520 0.570 0.560 0.560 60,000 33,600 0.5600 32.40 30.08 32.98 32.40 32.40 1,037 32.399 0.00%
2008-05-27 0 0.560 0.560 0.580 0.560 0.560 110,000 61,600 0.5600 32.40 32.40 33.56 32.40 32.40 1,901 32.399 -3.45%
2008-05-26 0 0.580 0.520 0.580 0.580 0.590 124,000 72,660 0.5860 33.56 30.08 33.56 33.56 34.13 2,143 33.901 1.75%
2008-05-23 0 0.570 0.530 0.580 0.570 0.570 100,000 57,000 0.5700 32.98 30.66 33.56 32.98 32.98 1,728 32.977 -3.39%
2008-05-22 0 0.590 0.530 0.590 0.530 0.590 178,000 96,140 0.5401 34.13 30.66 34.13 30.66 34.13 3,077 31.248 3.51%
2008-05-21 0 0.570 0.570 0.590 0.500 0.570 286,000 161,000 0.5629 32.98 32.98 34.13 28.93 32.98 4,943 32.569 0.00%
2008-05-20 0 0.570 0.540 0.570 - - 0 0 - 32.98 31.24 32.98 - - 0 - 0.00%
2008-05-19 0 0.570 0.550 0.570 0.530 0.570 80,000 43,360 0.5420 32.98 31.82 32.98 30.66 32.98 1,383 31.357 0.00%
2008-05-16 0 0.570 0.550 0.570 0.570 0.570 140,000 79,800 0.5700 32.98 31.82 32.98 32.98 32.98 2,420 32.977 0.00%
2008-05-15 0 0.570 0.550 0.570 0.560 0.570 496,000 281,220 0.5670 32.98 31.82 32.98 32.40 32.98 8,573 32.802 0.00%
2008-05-14 0 0.570 0.540 0.570 0.510 0.590 92,000 53,440 0.5809 32.98 31.24 32.98 29.51 34.13 1,590 33.606 -3.39%
2008-05-13 0 0.590 0.530 0.590 0.590 0.600 54,000 31,980 0.5922 34.13 30.66 34.13 34.13 34.71 933 34.263 7.27%
2008-05-09 0 0.550 0.550 0.590 0.550 0.550 2,000 1,100 0.5500 31.82 31.82 34.13 31.82 31.82 35 31.820 0.00%
2008-05-08 0 0.550 0.550 0.600 0.550 0.610 184,000 105,180 0.5716 31.82 31.82 34.71 31.82 35.29 3,180 33.071 -5.17%
2008-05-07 0 0.580 0.530 0.540 - - 0 0 - 33.56 30.66 31.24 - - 0 - -4.92%
2008-05-06 0 0.610 0.580 0.610 0.580 0.610 6,000 3,540 0.5900 35.29 33.56 35.29 33.56 35.29 104 34.134 0.00%
2008-05-05 0 0.610 0.520 0.610 - - 0 0 - 35.29 30.08 35.29 - - 0 - 0.00%
2008-05-02 0 0.610 0.560 0.610 - - 0 0 - 35.29 32.40 35.29 - - 0 - -1.61%
2008-04-30 0 0.620 0.530 0.620 0.570 0.620 490,000 287,180 0.5861 35.87 30.66 35.87 32.98 35.87 8,470 33.908 6.90%
2008-04-29 0 0.580 0.560 0.580 0.550 0.580 288,000 163,740 0.5685 33.56 32.40 33.56 31.82 33.56 4,978 32.893 1.75%
2008-04-28 0 0.570 0.550 0.570 0.560 0.570 494,000 279,580 0.5660 32.98 31.82 32.98 32.40 32.98 8,539 32.743 -1.72%
2008-04-25 0 0.580 0.550 0.590 0.530 0.580 408,000 231,660 0.5678 33.56 31.82 34.13 30.66 33.56 7,052 32.850 3.57%
2008-04-24 0 0.560 0.530 0.560 - - 0 0 - 32.40 30.66 32.40 - - 0 - -5.08%
2008-04-23 0 0.590 0.540 0.590 0.580 0.590 50,000 29,080 0.5816 34.13 31.24 34.13 33.56 34.13 864 33.648 0.00%
2008-04-22 0 0.590 0.540 0.590 0.500 0.590 1,158,000 635,100 0.5484 34.13 31.24 34.13 28.93 34.13 20,016 31.730 3.51%
2008-04-21 0 0.570 0.550 0.570 0.570 0.570 46,000 26,220 0.5700 32.98 31.82 32.98 32.98 32.98 795 32.977 -1.72%
2008-04-18 0 0.580 0.560 0.590 - - 0 0 - 33.56 32.40 34.13 - - 0 - 0.00%
2008-04-17 0 0.580 0.580 0.590 0.550 0.570 208,000 117,480 0.5648 33.56 33.56 34.13 31.82 32.98 3,595 32.677 1.75%
2008-04-16 0 0.570 0.550 0.570 0.560 0.570 66,000 37,060 0.5615 32.98 31.82 32.98 32.40 32.98 1,141 32.486 1.79%
2008-04-15 0 0.560 0.550 0.570 0.540 0.560 56,000 30,840 0.5507 32.40 31.82 32.98 31.24 32.40 968 31.861 0.00%
2008-04-14 0 0.560 0.550 0.560 0.540 0.560 22,000 11,920 0.5418 32.40 31.82 32.40 31.24 32.40 380 31.347 -1.75%
2008-04-11 0 0.570 0.560 0.570 0.540 0.570 3,186,000 1,759,520 0.5523 32.98 32.40 32.98 31.24 32.98 55,069 31.951 0.00%
2008-04-10 0 0.570 0.570 0.600 0.570 0.570 150,000 85,500 0.5700 32.98 32.98 34.71 32.98 32.98 2,593 32.977 1.79%
2008-04-09 0 0.560 0.560 0.570 0.550 0.560 800,000 440,900 0.5511 32.40 32.40 32.98 31.82 32.40 13,828 31.885 0.00%
2008-04-08 0 0.560 0.550 0.590 0.560 0.600 580,000 326,000 0.5621 32.40 31.82 34.13 32.40 34.71 10,025 32.518 -5.08%
2008-04-07 0 0.590 0.580 0.610 0.550 0.590 362,000 210,280 0.5809 34.13 33.56 35.29 31.82 34.13 6,257 33.607 0.00%
2008-04-03 0 0.590 0.590 0.650 0.590 0.590 30,000 17,700 0.5900 34.13 34.13 37.61 34.13 34.13 519 34.134 -4.84%
2008-04-02 0 0.620 0.580 0.620 - - 0 0 - 35.87 33.56 35.87 - - 0 - -1.59%
2008-04-01 0 0.630 0.580 0.630 - - 0 0 - 36.45 33.56 36.45 - - 0 - 0.00%
2008-03-31 0 0.630 0.630 0.700 0.570 0.630 458,000 272,260 0.5945 36.45 36.45 40.50 32.98 36.45 7,916 34.392 3.28%
2008-03-28 0 0.610 0.580 0.610 0.590 0.620 32,000 19,300 0.6031 35.29 33.56 35.29 34.13 35.87 553 34.894 1.67%
2008-03-27 0 0.600 0.580 0.600 0.550 0.600 328,000 194,460 0.5929 34.71 33.56 34.71 31.82 34.71 5,669 34.300 1.69%
2008-03-26 0 0.590 0.590 0.640 0.580 0.640 600,000 371,660 0.6194 34.13 34.13 37.03 33.56 37.03 10,371 35.837 -4.84%
2008-03-25 0 0.620 0.630 0.650 0.590 0.620 18,000 10,860 0.6033 35.87 36.45 37.61 34.13 35.87 311 34.906 -1.59%
2008-03-20 0 0.630 0.560 0.630 0.620 0.630 100,000 62,460 0.6246 36.45 32.40 36.45 35.87 36.45 1,728 36.136 1.61%
2008-03-19 0 0.620 0.580 0.630 0.580 0.620 142,000 87,960 0.6194 35.87 33.56 36.45 33.56 35.87 2,454 35.837 3.33%
2008-03-18 0 0.600 0.560 0.660 0.560 0.600 890,000 510,860 0.5740 34.71 32.40 38.18 32.40 34.71 15,383 33.209 0.00%
2008-03-17 0 0.600 0.590 0.600 0.580 0.600 764,000 459,740 0.6018 34.71 34.13 34.71 33.56 34.71 13,206 34.814 -3.23%
2008-03-14 0 0.620 0.620 0.630 0.600 0.610 290,000 174,200 0.6007 35.87 35.87 36.45 34.71 35.29 5,013 34.753 0.00%
2008-03-13 0 0.620 0.620 0.680 0.620 0.620 10,000 6,200 0.6200 35.87 35.87 39.34 35.87 35.87 173 35.870 -3.12%
2008-03-12 0 0.640 0.640 0.680 0.640 0.640 140,000 89,600 0.6400 37.03 37.03 39.34 37.03 37.03 2,420 37.027 0.00%
2008-03-11 0 0.640 0.640 0.680 0.620 0.670 6,052,000 3,923,620 0.6483 37.03 37.03 39.34 35.87 38.76 104,607 37.508 -1.54%
2008-03-10 0 0.650 0.650 0.670 0.650 0.660 154,000 101,520 0.6592 37.61 37.61 38.76 37.61 38.18 2,662 38.139 -1.52%
2008-03-07 0 0.660 0.660 0.670 0.650 0.660 1,300,000 855,960 0.6584 38.18 38.18 38.76 37.61 38.18 22,470 38.093 -2.94%
2008-03-06 0 0.680 0.680 0.690 0.680 0.680 352,000 239,160 0.6794 39.34 39.34 39.92 39.34 39.34 6,084 39.308 3.03%
2008-03-05 0 0.660 0.660 0.690 0.650 0.670 552,000 366,640 0.6642 38.18 38.18 39.92 37.61 38.76 9,541 38.427 -2.94%
2008-03-04 0 0.680 0.680 0.700 0.680 0.700 766,000 530,080 0.6920 39.34 39.34 40.50 39.34 40.50 13,240 40.036 0.00%
2008-03-03 0 0.680 0.680 0.720 0.680 0.700 1,008,000 693,940 0.6884 39.34 39.34 41.66 39.34 40.50 17,423 39.829 -1.45%
2008-02-29 0 0.690 0.690 0.720 0.690 0.700 616,000 430,300 0.6985 39.92 39.92 41.66 39.92 40.50 10,647 40.414 -1.43%
2008-02-28 0 0.700 0.700 0.720 0.690 0.710 378,000 264,760 0.7004 40.50 40.50 41.66 39.92 41.08 6,534 40.523 0.00%
2008-02-27 0 0.700 0.700 0.710 0.700 0.710 1,240,000 873,100 0.7041 40.50 40.50 41.08 40.50 41.08 21,433 40.736 0.00%
2008-02-26 0 0.700 0.690 0.700 0.690 0.700 322,000 224,400 0.6969 40.50 39.92 40.50 39.92 40.50 5,566 40.319 0.00%
2008-02-25 0 0.700 0.700 0.710 0.690 0.710 972,000 682,880 0.7026 40.50 40.50 41.08 39.92 41.08 16,801 40.646 1.45%
2008-02-22 0 0.690 0.690 0.700 0.670 0.700 480,000 328,700 0.6848 39.92 39.92 40.50 38.76 40.50 8,297 39.618 -1.43%
2008-02-21 0 0.700 0.690 0.710 0.690 0.710 914,000 638,180 0.6982 40.50 39.92 41.08 39.92 41.08 15,798 40.396 -1.41%
2008-02-20 0 0.710 0.690 0.720 0.660 0.710 4,338,000 2,939,220 0.6776 41.08 39.92 41.66 38.18 41.08 74,981 39.200 -1.39%
2008-02-19 0 0.720 0.680 0.720 0.680 0.720 710,000 495,160 0.6974 41.66 39.34 41.66 39.34 41.66 12,272 40.348 2.86%
2008-02-18 0 0.700 0.680 0.700 0.680 0.720 132,000 91,240 0.6912 40.50 39.34 40.50 39.34 41.66 2,282 39.990 2.94%
2008-02-15 0 0.680 0.660 0.680 0.660 0.700 3,548,000 2,385,780 0.6724 39.34 38.18 39.34 38.18 40.50 61,326 38.903 6.25%
2008-02-14 0 0.640 0.640 0.670 0.640 0.660 676,000 439,060 0.6495 37.03 37.03 38.76 37.03 38.18 11,684 37.576 -1.54%
2008-02-13 0 0.650 0.650 0.670 0.650 0.680 486,000 322,720 0.6640 37.61 37.61 38.76 37.61 39.34 8,400 38.417 -4.41%
2008-02-12 0 0.680 0.650 0.680 0.640 0.680 490,000 323,180 0.6596 39.34 37.61 39.34 37.03 39.34 8,470 38.158 6.25%
2008-02-11 0 0.640 0.640 0.660 0.640 0.660 314,000 201,920 0.6431 37.03 37.03 38.18 37.03 38.18 5,427 37.204 0.00%
2008-02-06 0 0.640 0.630 0.650 0.610 0.640 172,000 107,960 0.6277 37.03 36.45 37.61 35.29 37.03 2,973 36.314 -3.03%
2008-02-05 0 0.660 0.650 0.680 0.590 0.680 3,386,000 2,192,200 0.6474 38.18 37.61 39.34 34.13 39.34 58,526 37.457 4.76%
2008-02-04 0 0.630 0.630 0.640 0.620 0.630 410,000 256,480 0.6256 36.45 36.45 37.03 35.87 36.45 7,087 36.192 3.28%
2008-02-01 0 0.610 0.600 0.640 0.610 0.630 2,898,000 1,802,340 0.6219 35.29 34.71 37.03 35.29 36.45 50,091 35.981 -3.17%
2008-01-31 0 0.630 0.630 0.660 0.630 0.670 4,574,000 2,998,780 0.6556 36.45 36.45 38.18 36.45 38.76 79,060 37.930 -5.97%
2008-01-30 0 0.670 0.670 0.680 0.660 0.740 5,186,000 3,588,220 0.6919 38.76 38.76 39.34 38.18 42.81 89,638 40.030 -6.94%
2008-01-29 0 0.720 0.720 0.730 0.670 0.750 5,518,000 3,960,200 0.7177 41.66 41.66 42.23 38.76 43.39 95,377 41.522 4.35%
2008-01-28 0 0.690 0.680 0.690 0.660 0.700 4,322,000 2,952,880 0.6832 39.92 39.34 39.92 38.18 40.50 74,704 39.527 1.47%
2008-01-25 0 0.680 0.670 0.680 0.630 0.690 4,598,000 3,065,560 0.6667 39.34 38.76 39.34 36.45 39.92 79,475 38.573 4.62%
2008-01-24 0 0.650 0.640 0.650 0.630 0.680 8,032,000 5,304,640 0.6604 37.61 37.03 37.61 36.45 39.34 138,831 38.209 3.17%
2008-01-23 0 0.630 0.620 0.630 0.620 0.670 3,408,000 2,204,700 0.6469 36.45 35.87 36.45 35.87 38.76 58,906 37.427 -3.08%
2008-01-22 0 0.650 0.650 0.660 0.600 0.680 18,888,000 12,189,600 0.6454 37.61 37.61 38.18 34.71 39.34 326,474 37.337 6.56%
2008-01-21 0 0.610 0.610 0.640 0.610 0.650 3,538,000 2,225,780 0.6291 35.29 35.29 37.03 35.29 37.61 61,153 36.397 -3.17%
2008-01-18 0 0.630 0.620 0.630 0.580 0.660 5,182,000 3,273,980 0.6318 36.45 35.87 36.45 33.56 38.18 89,569 36.552 5.00%
2008-01-17 0 0.600 0.590 0.600 0.590 0.600 652,000 389,160 0.5969 34.71 34.13 34.71 34.13 34.71 11,270 34.532 0.00%
2008-01-16 0 0.600 0.600 0.620 0.550 0.620 3,828,000 2,255,520 0.5892 34.71 34.71 35.87 31.82 35.87 66,166 34.089 -3.23%
2008-01-15 0 0.620 0.600 0.620 0.600 0.670 2,438,000 1,530,700 0.6279 35.87 34.71 35.87 34.71 38.76 42,140 36.324 -6.06%
2008-01-14 0 0.660 0.650 0.660 0.620 0.680 13,006,000 8,484,020 0.6523 38.18 37.61 38.18 35.87 39.34 224,805 37.739 6.45%
2008-01-11 0 0.620 0.620 0.630 0.580 0.660 18,222,000 11,651,980 0.6394 35.87 35.87 36.45 33.56 38.18 314,962 36.995 6.90%
2008-01-10 0 0.580 0.580 0.590 0.560 0.610 3,794,000 2,238,580 0.5900 33.56 33.56 34.13 32.40 35.29 65,578 34.136 -3.33%
2008-01-09 0 0.600 0.600 0.610 0.500 0.660 44,630,000 26,433,980 0.5923 34.71 34.71 35.29 28.93 38.18 771,416 34.267 15.38%
2008-01-08 0 0.520 0.520 0.530 0.490 0.560 7,064,000 3,636,540 0.5148 30.08 30.08 30.66 28.35 32.40 122,099 29.783 6.12%
2008-01-07 0 0.490 0.490 0.495 0.485 0.530 4,352,000 2,189,070 0.5030 28.35 28.35 28.64 28.06 30.66 75,223 29.101 -3.92%
2008-01-04 0 0.510 0.510 0.530 0.500 0.550 1,358,000 711,400 0.5239 29.51 29.51 30.66 28.93 31.82 23,473 30.308 -1.92%
2008-01-03 0 0.520 0.520 0.550 0.510 0.550 772,000 407,380 0.5277 30.08 30.08 31.82 29.51 31.82 13,344 30.530 -1.89%
2008-01-02 0 0.530 0.520 0.530 0.520 0.560 1,232,000 655,960 0.5324 30.66 30.08 30.66 30.08 32.40 21,295 30.804 -3.64%
2007-12-31 0 0.550 0.550 0.570 0.550 0.550 122,000 67,100 0.5500 31.82 31.82 32.98 31.82 31.82 2,109 31.820 -1.79%
2007-12-28 0 0.560 0.560 0.570 0.540 0.560 778,000 425,060 0.5463 32.40 32.40 32.98 31.24 32.40 13,448 31.609 1.82%
2007-12-27 0 0.550 0.550 0.560 0.540 0.550 418,000 228,940 0.5477 31.82 31.82 32.40 31.24 31.82 7,225 31.687 1.85%
2007-12-24 0 0.540 0.540 0.550 0.540 0.550 300,000 164,200 0.5473 31.24 31.24 31.82 31.24 31.82 5,185 31.666 -1.82%
2007-12-21 0 0.550 0.540 0.570 0.540 0.560 812,000 448,400 0.5522 31.82 31.24 32.98 31.24 32.40 14,035 31.948 -1.79%
2007-12-20 0 0.560 0.560 0.570 0.550 0.580 1,002,000 567,220 0.5661 32.40 32.40 32.98 31.82 33.56 17,319 32.751 1.82%
2007-12-19 0 0.550 0.550 0.560 0.540 0.580 586,000 325,360 0.5552 31.82 31.82 32.40 31.24 33.56 10,129 32.122 -1.79%
2007-12-18 0 0.560 0.550 0.570 0.550 0.610 456,000 259,540 0.5692 32.40 31.82 32.98 31.82 35.29 7,882 32.929 -5.08%
2007-12-17 0 0.590 0.590 0.600 0.560 0.590 1,274,000 745,360 0.5851 34.13 34.13 34.71 32.40 34.13 22,021 33.848 1.72%
2007-12-14 0 0.580 0.580 0.610 0.580 0.610 582,000 345,240 0.5932 33.56 33.56 35.29 33.56 35.29 10,060 34.319 -4.92%
2007-12-13 0 0.610 0.610 0.630 0.610 0.640 1,010,000 629,780 0.6235 35.29 35.29 36.45 35.29 37.03 17,458 36.075 -6.15%
2007-12-12 0 0.650 0.630 0.660 0.610 0.650 3,976,000 2,540,980 0.6391 37.61 36.45 38.18 35.29 37.61 68,724 36.974 -2.99%
2007-12-11 0 0.670 0.670 0.680 0.600 0.730 6,766,000 4,600,000 0.6799 38.76 38.76 39.34 34.71 42.23 116,948 39.334 1.52%
2007-12-10 0 0.660 0.660 0.670 0.510 0.670 102,644,000 61,448,840 0.5987 38.18 38.18 38.76 29.51 38.76 1,774,171 34.635 26.92%
2007-12-07 0 0.520 0.520 0.540 0.520 0.560 894,000 483,460 0.5408 30.08 30.08 31.24 30.08 32.40 15,453 31.287 -3.70%
2007-12-06 0 0.540 0.540 0.550 0.530 0.560 1,088,000 593,420 0.5454 31.24 31.24 31.82 30.66 32.40 18,806 31.555 0.00%
2007-12-05 0 0.540 0.540 0.560 0.500 0.560 1,858,000 999,380 0.5379 31.24 31.24 32.40 28.93 32.40 32,115 31.119 5.88%
2007-12-04 0 0.510 0.510 0.520 0.485 0.540 2,458,000 1,278,660 0.5202 29.51 29.51 30.08 28.06 31.24 42,486 30.096 3.03%
2007-12-03 0 0.495 0.495 0.510 0.495 0.540 1,604,000 833,190 0.5194 28.64 28.64 29.51 28.64 31.24 27,725 30.052 -8.33%
2007-11-30 0 0.540 0.540 0.550 0.540 0.570 770,000 429,080 0.5572 31.24 31.24 31.82 31.24 32.98 13,309 32.239 0.00%
2007-11-29 0 0.540 0.540 0.560 0.540 0.580 586,000 323,040 0.5513 31.24 31.24 32.40 31.24 33.56 10,129 31.893 -1.82%
2007-11-28 0 0.550 0.550 0.570 0.550 0.570 932,000 525,220 0.5635 31.82 31.82 32.98 31.82 32.98 16,109 32.603 -3.51%
2007-11-27 0 0.570 0.570 0.590 0.550 0.590 2,808,000 1,613,040 0.5744 32.98 32.98 34.13 31.82 34.13 48,535 33.234 0.00%
2007-11-26 0 0.570 0.570 0.580 0.540 0.610 3,974,000 2,340,260 0.5889 32.98 32.98 33.56 31.24 35.29 68,689 34.070 5.56%
2007-11-23 0 0.540 0.540 0.560 0.530 0.570 3,388,000 1,896,280 0.5597 31.24 31.24 32.40 30.66 32.98 58,561 32.382 -1.82%
2007-11-22 0 0.550 0.540 0.560 0.510 0.550 4,722,000 2,548,120 0.5396 31.82 31.24 32.40 29.51 31.82 81,618 31.220 0.00%
2007-11-21 0 0.550 0.540 0.560 0.540 0.570 4,510,000 2,509,720 0.5565 31.82 31.24 32.40 31.24 32.98 77,954 32.195 -1.79%
2007-11-20 0 0.560 0.560 0.570 0.530 0.580 2,938,000 1,651,000 0.5619 32.40 32.40 32.98 30.66 33.56 50,782 32.511 -1.75%
2007-11-19 0 0.570 0.560 0.590 0.550 0.610 15,998,000 9,291,900 0.5808 32.98 32.40 34.13 31.82 35.29 276,521 33.603 -5.00%
2007-11-16 0 0.600 0.600 0.620 0.590 0.620 2,766,000 1,686,780 0.6098 34.71 34.71 35.87 34.13 35.87 47,809 35.281 -3.23%
2007-11-15 0 0.620 0.620 0.640 0.570 0.630 3,568,000 2,192,440 0.6145 35.87 35.87 37.03 32.98 36.45 61,672 35.550 -1.59%
2007-11-14 0 0.630 0.630 0.640 0.610 0.650 11,166,000 7,190,100 0.6439 36.45 36.45 37.03 35.29 37.61 193,001 37.254 1.61%
2007-11-13 0 0.620 0.620 0.630 0.600 0.640 5,618,000 3,515,600 0.6258 35.87 35.87 36.45 34.71 37.03 97,105 36.204 5.08%
2007-11-12 0 0.590 0.590 0.630 0.570 0.630 1,874,000 1,118,220 0.5967 34.13 34.13 36.45 32.98 36.45 32,392 34.522 -1.67%
2007-11-09 0 0.600 0.600 0.610 0.600 0.610 460,000 277,900 0.6041 34.71 34.71 35.29 34.71 35.29 7,951 34.952 0.00%
2007-11-08 0 0.600 0.590 0.610 0.600 0.620 1,090,000 666,220 0.6112 34.71 34.13 35.29 34.71 35.87 18,840 35.361 -4.76%
2007-11-07 0 0.630 0.630 0.640 0.630 0.650 1,220,000 779,600 0.6390 36.45 36.45 37.03 36.45 37.61 21,087 36.970 0.00%
2007-11-06 0 0.630 0.620 0.640 0.610 0.630 2,080,000 1,303,900 0.6269 36.45 35.87 37.03 35.29 36.45 35,952 36.268 0.00%
2007-11-05 0 0.630 0.610 0.630 0.610 0.630 2,184,000 1,346,140 0.6164 36.45 35.29 36.45 35.29 36.45 37,750 35.660 -1.56%
2007-11-02 0 0.640 0.620 0.640 0.590 0.640 358,000 222,780 0.6223 37.03 35.87 37.03 34.13 37.03 6,188 36.002 1.59%
2007-11-01 0 0.630 0.630 0.650 0.630 0.660 1,428,000 926,060 0.6485 36.45 36.45 37.61 36.45 38.18 24,683 37.519 -3.08%
2007-10-31 0 0.650 0.630 0.650 0.620 0.660 1,714,000 1,088,040 0.6348 37.61 36.45 37.61 35.87 38.18 29,626 36.726 1.56%
2007-10-30 0 0.640 0.640 0.650 0.640 0.660 1,084,000 699,720 0.6455 37.03 37.03 37.61 37.03 38.18 18,737 37.345 -3.03%
2007-10-29 0 0.660 0.650 0.660 0.650 0.690 2,974,000 1,966,000 0.6611 38.18 37.61 38.18 37.61 39.92 51,405 38.246 1.54%
2007-10-26 0 0.650 0.640 0.650 0.610 0.670 2,700,000 1,760,980 0.6522 37.61 37.03 37.61 35.29 38.76 46,669 37.734 6.56%
2007-10-25 0 0.610 0.600 0.610 0.560 0.620 3,490,000 2,076,540 0.5950 35.29 34.71 35.29 32.40 35.87 60,324 34.423 1.67%
2007-10-24 0 0.600 0.600 0.620 0.600 0.630 1,202,000 736,660 0.6129 34.71 34.71 35.87 34.71 36.45 20,776 35.457 -4.76%
2007-10-23 0 0.630 0.620 0.630 0.610 0.650 664,000 421,720 0.6351 36.45 35.87 36.45 35.29 37.61 11,477 36.745 0.00%
2007-10-22 0 0.630 0.630 0.640 0.600 0.630 790,000 496,440 0.6284 36.45 36.45 37.03 34.71 36.45 13,655 36.356 -1.56%
2007-10-18 0 0.640 0.640 0.650 0.620 0.650 2,398,000 1,521,260 0.6344 37.03 37.03 37.61 35.87 37.61 41,449 36.702 -3.03%
2007-10-17 0 0.660 0.640 0.670 0.630 0.670 1,220,000 793,440 0.6504 38.18 37.03 38.76 36.45 38.76 21,087 37.626 -1.49%
2007-10-16 0 0.670 0.670 0.680 0.650 0.700 3,132,000 2,116,620 0.6758 38.76 38.76 39.34 37.61 40.50 54,136 39.098 -6.94%
2007-10-15 0 0.720 0.710 0.720 0.710 0.760 3,456,000 2,518,760 0.7288 41.66 41.08 41.66 41.08 43.97 59,736 42.165 -2.70%
2007-10-12 0 0.740 0.740 0.750 0.700 0.780 13,070,000 9,754,620 0.7463 42.81 42.81 43.39 40.50 45.13 225,911 43.179 5.71%
2007-10-11 0 0.700 0.680 0.690 0.680 0.720 3,198,000 2,242,000 0.7011 40.50 39.34 39.92 39.34 41.66 55,276 40.560 4.48%
2007-10-10 0 0.670 0.670 0.680 0.660 0.700 3,150,000 2,122,520 0.6738 38.76 38.76 39.34 38.18 40.50 54,447 38.983 0.00%
2007-10-09 0 0.670 0.670 0.680 0.670 0.700 1,266,000 856,740 0.6767 38.76 38.76 39.34 38.76 40.50 21,882 39.152 -2.90%
2007-10-08 0 0.690 0.690 0.700 0.680 0.730 8,586,000 6,110,020 0.7116 39.92 39.92 40.50 39.34 42.23 148,406 41.171 -1.43%
2007-10-05 0 0.700 0.690 0.700 0.650 0.710 5,594,000 3,764,260 0.6729 40.50 39.92 40.50 37.61 41.08 96,691 38.931 11.11%
2007-10-04 0 0.630 0.630 0.640 0.600 0.650 2,522,000 1,568,300 0.6218 36.45 36.45 37.03 34.71 37.61 43,592 35.977 1.61%
2007-10-03 0 0.620 0.600 0.640 0.600 0.680 2,074,000 1,336,720 0.6445 35.87 34.71 37.03 34.71 39.34 35,848 37.288 -7.46%
2007-10-02 0 0.670 0.660 0.680 0.660 0.720 2,916,000 1,997,980 0.6852 38.76 38.18 39.34 38.18 41.66 50,402 39.641 -2.90%
2007-09-28 0 0.690 0.680 0.690 0.650 0.690 3,938,000 2,671,360 0.6784 39.92 39.34 39.92 37.61 39.92 68,067 39.246 7.81%
2007-09-27 0 0.640 0.630 0.650 0.600 0.670 9,260,000 5,893,300 0.6364 37.03 36.45 37.61 34.71 38.76 160,056 36.820 4.92%
2007-09-25 0 0.610 0.600 0.610 0.570 0.630 11,084,000 6,731,140 0.6073 35.29 34.71 35.29 32.98 36.45 191,584 35.134 -8.96%
2007-09-24 0 0.670 0.670 0.680 0.660 0.720 2,132,000 1,477,960 0.6932 38.76 38.76 39.34 38.18 41.66 36,851 40.106 -2.90%
2007-09-21 0 0.690 0.680 0.690 0.680 0.690 1,088,000 740,420 0.6805 39.92 39.34 39.92 39.34 39.92 18,806 39.372 0.00%
2007-09-20 0 0.690 0.690 0.710 0.690 0.740 1,068,000 746,140 0.6986 39.92 39.92 41.08 39.92 42.81 18,460 40.419 -5.48%
2007-09-19 0 0.730 0.700 0.730 0.700 0.750 1,640,000 1,186,000 0.7232 42.23 40.50 42.23 40.50 43.39 28,347 41.839 -2.67%
2007-09-18 0 0.750 0.740 0.750 0.740 0.760 1,132,000 853,780 0.7542 43.39 42.81 43.39 42.81 43.97 19,566 43.635 0.00%
2007-09-17 0 0.750 0.750 0.760 0.740 0.770 1,760,000 1,327,540 0.7543 43.39 43.39 43.97 42.81 44.55 30,421 43.639 0.00%
2007-09-14 0 0.750 0.750 0.760 0.740 0.770 1,288,000 969,300 0.7526 43.39 43.39 43.97 42.81 44.55 22,263 43.539 -1.32%
2007-09-13 0 0.760 0.760 0.770 0.750 0.790 2,222,000 1,714,420 0.7716 43.97 43.97 44.55 43.39 45.71 38,407 44.639 2.70%
2007-09-12 0 0.740 0.730 0.740 0.730 0.770 1,194,000 883,200 0.7397 42.81 42.23 42.81 42.23 44.55 20,638 42.795 -1.33%
2007-09-11 0 0.750 0.740 0.750 0.730 0.780 1,478,000 1,121,060 0.7585 43.39 42.81 43.39 42.23 45.13 25,547 43.883 -2.60%
2007-09-10 0 0.770 0.770 0.790 0.760 0.820 3,980,000 3,097,040 0.7782 44.55 44.55 45.71 43.97 47.44 68,793 45.020 -2.53%
2007-09-07 0 0.790 0.760 0.790 0.760 0.800 1,996,000 1,569,540 0.7863 45.71 43.97 45.71 43.97 46.28 34,500 45.494 0.00%
2007-09-06 0 0.790 0.790 0.800 0.790 0.810 810,000 645,800 0.7973 45.71 45.71 46.28 45.71 46.86 14,001 46.127 -1.25%
2007-09-05 0 0.800 0.790 0.810 0.790 0.850 4,394,000 3,535,620 0.8046 46.28 45.71 46.86 45.71 49.18 75,949 46.553 -3.61%
2007-09-04 0 0.830 0.830 0.840 0.810 0.840 3,520,000 2,892,180 0.8216 48.02 48.02 48.60 46.86 48.60 60,842 47.536 1.22%
2007-09-03 0 0.820 0.820 0.830 0.790 0.830 1,938,000 1,574,440 0.8124 47.44 47.44 48.02 45.71 48.02 33,498 47.001 2.50%
2007-08-31 0 0.800 0.800 0.810 0.790 0.840 2,948,000 2,408,240 0.8169 46.28 46.28 46.86 45.71 48.60 50,955 47.262 1.27%
2007-08-30 0 0.790 0.800 0.810 0.790 0.840 3,304,000 2,685,600 0.8128 45.71 46.28 46.86 45.71 48.60 57,109 47.026 -1.25%
2007-08-29 0 0.800 0.790 0.800 0.750 0.810 5,784,000 4,542,740 0.7854 46.28 45.71 46.28 43.39 46.86 99,975 45.439 -9.09%
2007-08-28 0 0.880 0.870 0.880 0.870 0.970 5,428,000 4,932,180 0.9087 50.91 50.33 50.91 50.33 56.12 93,821 52.570 -7.37%
2007-08-27 0 0.950 0.950 0.960 0.940 1.060 18,464,000 18,679,240 1.0117 54.96 54.96 55.54 54.38 61.33 319,145 58.529 -5.00%
2007-08-24 0 1.000 1.020 1.030 0.980 1.040 3,966,000 3,968,660 1.0007 57.85 59.01 59.59 56.70 60.17 68,551 57.893 0.00%
2007-08-23 0 1.000 0.960 1.000 0.930 1.010 15,860,000 15,480,080 0.9760 57.85 55.54 57.85 53.80 58.43 274,135 56.469 7.53%
2007-08-22 0 0.930 0.920 0.930 0.840 0.930 9,816,000 8,786,800 0.8952 53.80 53.23 53.80 48.60 53.80 169,667 51.789 10.71%
2007-08-21 0 0.840 0.800 0.850 0.780 0.880 6,702,000 5,434,100 0.8108 48.60 46.28 49.18 45.13 50.91 115,842 46.910 10.53%
2007-08-20 0 0.760 0.760 0.820 0.720 0.920 10,570,000 8,300,040 0.7852 43.97 43.97 47.44 41.66 53.23 182,699 45.430 7.04%
2007-08-17 0 0.710 0.730 0.740 0.560 0.710 9,976,000 6,542,400 0.6558 41.08 42.23 42.81 32.40 41.08 172,432 37.942 4.41%
2007-08-16 0 0.680 0.670 0.680 0.680 0.760 7,226,000 5,020,700 0.6948 39.34 38.76 39.34 39.34 43.97 124,899 40.198 -11.69%
2007-08-15 0 0.770 0.770 0.790 0.760 0.810 2,950,000 2,300,480 0.7798 44.55 44.55 45.71 43.97 46.86 50,990 45.116 -7.23%
2007-08-14 0 0.830 0.830 0.840 0.810 0.870 2,956,000 2,481,540 0.8395 48.02 48.02 48.60 46.86 50.33 51,094 48.569 0.00%
2007-08-13 0 0.830 0.830 0.840 0.820 0.880 1,790,000 1,511,720 0.8445 48.02 48.02 48.60 47.44 50.91 30,940 48.860 0.00%
2007-08-10 0 0.830 0.820 0.830 0.750 0.850 854,000 707,260 0.8282 48.02 47.44 48.02 43.39 49.18 14,761 47.914 -6.74%
2007-08-09 0 0.890 0.840 0.890 0.840 0.960 5,388,000 4,767,220 0.8848 51.49 48.60 51.49 48.60 55.54 93,130 51.189 2.30%
2007-08-08 0 0.870 0.830 0.870 0.740 0.880 14,768,000 11,432,220 0.7741 50.33 48.02 50.33 42.81 50.91 255,261 44.786 8.75%
2007-08-07 0 0.800 0.800 0.840 0.780 0.960 5,350,000 4,485,160 0.8383 46.28 46.28 48.60 45.13 55.54 92,473 48.502 -11.11%
2007-08-06 0 0.900 0.900 0.910 0.890 0.920 3,270,000 2,946,540 0.9011 52.07 52.07 52.65 51.49 53.23 56,521 52.132 -8.16%
2007-08-03 0 0.980 0.980 1.010 0.980 1.100 2,306,000 2,305,420 0.9997 56.70 56.70 58.43 56.70 63.64 39,859 57.840 -5.77%
2007-08-02 0 1.040 1.040 1.050 1.000 1.120 12,030,000 13,099,520 1.0889 60.17 60.17 60.75 57.85 64.80 207,935 62.998 0.00%
2007-08-01 0 1.040 1.030 1.040 1.000 1.090 3,104,000 3,285,000 1.0583 60.17 59.59 60.17 57.85 63.06 53,652 61.228 -2.80%
2007-07-31 0 1.070 1.060 1.070 1.000 1.090 1,898,000 2,011,760 1.0599 61.90 61.33 61.90 57.85 63.06 32,806 61.322 3.88%
2007-07-30 0 1.030 1.040 1.050 0.980 1.100 4,054,000 4,225,980 1.0424 59.59 60.17 60.75 56.70 63.64 70,072 60.309 -2.83%
2007-07-27 0 1.060 1.120 1.130 1.040 1.140 4,740,000 5,137,240 1.0838 61.33 64.80 65.38 60.17 65.95 81,930 62.703 -7.83%
2007-07-26 0 1.150 1.130 1.150 1.100 1.170 4,468,000 5,141,620 1.1508 66.53 65.38 66.53 63.64 67.69 77,228 66.577 -3.36%
2007-07-25 0 1.190 1.170 1.200 1.160 1.250 5,722,000 6,782,080 1.1853 68.85 67.69 69.43 67.11 72.32 98,903 68.573 -4.03%
2007-07-24 0 1.240 1.220 1.240 1.160 1.240 6,518,000 7,860,960 1.2060 71.74 70.58 71.74 67.11 71.74 112,662 69.775 6.90%
2007-07-23 0 1.160 1.150 1.160 1.140 1.170 1,914,000 2,199,520 1.1492 67.11 66.53 67.11 65.95 67.69 33,083 66.485 5.45%
2007-07-20 0 1.100 1.100 1.130 1.100 1.190 4,916,000 5,583,200 1.1357 63.64 63.64 65.38 63.64 68.85 84,972 65.707 -5.17%
2007-07-19 0 1.160 1.140 1.150 1.100 1.170 2,070,000 2,357,280 1.1388 67.11 65.95 66.53 63.64 67.69 35,779 65.884 2.65%
2007-07-18 0 1.130 1.130 1.140 1.110 1.150 700,000 786,860 1.1241 65.38 65.38 65.95 64.22 66.53 12,099 65.034 -2.59%
2007-07-17 0 1.160 1.160 1.170 1.000 1.210 2,316,000 2,658,620 1.1479 67.11 67.11 67.69 57.85 70.00 40,031 66.413 -4.13%
2007-07-16 0 1.210 1.210 1.240 1.210 1.300 1,090,000 1,349,840 1.2384 70.00 70.00 71.74 70.00 75.21 18,840 71.646 -3.97%
2007-07-13 0 1.260 1.260 1.280 1.240 1.280 2,920,000 3,685,420 1.2621 72.90 72.90 74.05 71.74 74.05 50,471 73.020 2.44%
2007-07-12 0 1.230 1.230 1.240 1.220 1.260 1,332,000 1,653,420 1.2413 71.16 71.16 71.74 70.58 72.90 23,023 71.815 -0.81%
2007-07-11 0 1.240 1.240 1.260 1.220 1.310 2,680,000 3,351,040 1.2504 71.74 71.74 72.90 70.58 75.79 46,323 72.341 -3.88%
2007-07-10 0 1.290 1.260 1.290 1.220 1.290 4,798,000 5,937,360 1.2375 74.63 72.90 74.63 70.58 74.63 82,932 71.593 0.00%
2007-07-09 0 1.290 1.270 1.280 1.220 1.390 11,934,000 15,293,180 1.2815 74.63 73.48 74.05 70.58 80.42 206,276 74.140 -4.44%
2007-07-06 0 1.350 1.340 1.350 1.310 1.500 109,634,000 151,243,780 1.3795 78.10 77.53 78.10 75.79 86.78 1,894,991 79.812 -8.78%
2007-07-05 1 - - - - - 0 0 - 85.62 - - - - 0 - 0.00%
2007-07-04 1 - - - - - 0 0 - 85.62 - - - - 0 - 0.00%
2007-07-03 1 1.480 1.410 1.480 1.420 1.490 240,000 354,400 1.4767 85.62 81.58 85.62 82.15 86.20 4,148 85.432 2.78%
2007-06-29 0 1.440 1.420 1.460 1.420 1.530 10,566,000 15,578,000 1.4744 83.31 82.15 84.47 82.15 88.52 182,630 85.298 -5.26%
2007-06-28 0 1.520 1.500 1.520 1.370 1.530 47,174,000 69,400,260 1.4712 87.94 86.78 87.94 79.26 88.52 815,389 85.113 7.04%
2007-06-27 0 1.420 1.400 1.420 1.380 1.510 29,350,000 43,170,700 1.4709 82.15 81.00 82.15 79.84 87.36 507,306 85.098 -2.07%
2007-06-26 0 1.450 1.440 1.450 1.400 1.460 40,296,000 57,863,260 1.4360 83.89 83.31 83.89 81.00 84.47 696,505 83.077 0.69%
2007-06-25 0 1.440 1.420 1.440 1.370 1.580 40,736,000 57,946,700 1.4225 83.31 82.15 83.31 79.26 91.41 704,110 82.298 -2.70%
2007-06-22 0 1.480 1.480 1.490 1.380 1.490 95,248,000 135,853,820 1.4263 85.62 85.62 86.20 79.84 86.20 1,646,334 82.519 4.23%
2007-06-21 0 1.420 1.400 1.420 1.290 1.460 26,690,000 35,739,740 1.3391 82.15 81.00 82.15 74.63 84.47 461,329 77.471 6.77%
2007-06-20 0 1.330 1.300 1.340 1.260 1.350 21,898,000 28,867,520 1.3183 76.95 75.21 77.53 72.90 78.10 378,500 76.268 7.26%
2007-06-18 0 1.240 1.230 1.270 1.200 1.400 43,796,000 56,568,620 1.2916 71.74 71.16 73.48 69.43 81.00 757,001 74.727 -3.12%
2007-06-15 0 1.280 1.280 1.300 1.240 1.380 12,732,000 16,520,340 1.2975 74.05 74.05 75.21 71.74 79.84 220,069 75.069 -7.25%
2007-06-14 0 1.380 1.370 1.380 1.360 1.450 2,968,000 4,153,800 1.3995 79.84 79.26 79.84 78.68 83.89 51,301 80.969 0.00%
2007-06-13 0 1.380 1.360 1.380 1.370 1.480 7,020,000 9,834,920 1.4010 79.84 78.68 79.84 79.26 85.62 121,339 81.053 -6.12%
2007-06-12 0 1.470 1.470 1.480 1.460 1.570 6,310,000 9,392,140 1.4885 85.05 85.05 85.62 84.47 90.83 109,066 86.114 -5.77%
2007-06-11 0 1.560 1.570 1.580 1.470 1.620 18,128,000 27,695,020 1.5277 90.25 90.83 91.41 85.05 93.72 313,337 88.387 4.70%
2007-06-08 0 1.490 1.480 1.490 1.440 1.490 1,798,000 2,639,400 1.4680 86.20 85.62 86.20 83.31 86.20 31,078 84.929 1.36%
2007-06-07 0 1.470 1.460 1.480 1.440 1.520 1,826,000 2,698,980 1.4781 85.05 84.47 85.62 83.31 87.94 31,562 85.514 -2.65%
2007-06-06 0 1.510 1.500 1.540 1.510 1.570 3,668,000 5,660,620 1.5432 87.36 86.78 89.10 87.36 90.83 63,400 89.284 -2.58%
2007-06-05 0 1.550 1.540 1.550 1.480 1.580 5,972,000 9,192,340 1.5392 89.67 89.10 89.67 85.62 91.41 103,224 89.052 -1.90%
2007-06-04 0 1.580 1.580 1.590 1.580 1.650 4,670,000 7,558,620 1.6185 91.41 91.41 91.99 91.41 95.46 80,720 93.640 -3.07%
2007-06-01 0 1.630 1.620 1.630 1.600 1.680 8,176,000 13,394,440 1.6383 94.30 93.72 94.30 92.57 97.20 141,320 94.781 -0.61%
2007-05-31 0 1.640 1.630 1.660 1.610 1.750 26,888,000 45,063,220 1.6760 94.88 94.30 96.04 93.15 101.2 464,751 96.962 12.33%
2007-05-30 0 1.460 1.420 1.460 1.360 1.470 4,010,000 5,708,260 1.4235 84.47 82.15 84.47 78.68 85.05 69,312 82.356 2.10%
2007-05-29 0 1.430 1.400 1.430 1.360 1.430 4,074,000 5,698,480 1.3987 82.73 81.00 82.73 78.68 82.73 70,418 80.924 2.88%
2007-05-28 0 1.390 1.390 1.410 1.390 1.420 2,944,000 4,128,720 1.4024 80.42 80.42 81.58 80.42 82.15 50,886 81.136 -2.80%
2007-05-25 0 1.430 1.420 1.430 1.380 1.450 874,000 1,237,460 1.4159 82.73 82.15 82.73 79.84 83.89 15,107 81.914 -0.69%
2007-05-23 0 1.440 1.430 1.450 1.380 1.460 5,480,000 7,806,360 1.4245 83.31 82.73 83.89 79.84 84.47 94,720 82.415 3.60%
2007-05-22 0 1.390 1.380 1.400 1.360 1.410 3,552,000 4,913,940 1.3834 80.42 79.84 81.00 78.68 81.58 61,395 80.038 -1.42%
2007-05-21 0 1.410 1.390 1.410 1.320 1.440 3,050,000 4,239,780 1.3901 81.58 80.42 81.58 76.37 83.31 52,718 80.423 2.92%
2007-05-18 0 1.370 1.370 1.420 1.370 1.400 190,000 264,220 1.3906 79.26 79.26 82.15 79.26 81.00 3,284 80.454 -3.52%
2007-05-17 0 1.420 1.410 1.450 1.400 1.460 1,034,000 1,473,140 1.4247 82.15 81.58 83.89 81.00 84.47 17,872 82.425 -2.07%
2007-05-16 0 1.450 1.450 1.460 1.370 1.500 2,684,000 3,898,580 1.4525 83.89 83.89 84.47 79.26 86.78 46,392 84.035 5.07%
2007-05-15 0 1.380 1.360 1.390 1.340 1.400 3,624,000 4,937,580 1.3625 79.84 78.68 80.42 77.53 81.00 62,640 78.825 -3.50%
2007-05-14 0 1.430 1.400 1.430 1.390 1.500 2,162,000 3,106,820 1.4370 82.73 81.00 82.73 80.42 86.78 37,370 83.138 -1.38%
2007-05-11 0 1.450 1.440 1.450 1.350 1.490 3,296,000 4,784,760 1.4517 83.89 83.31 83.89 78.10 86.20 56,970 83.987 -1.36%
2007-05-10 0 1.470 1.410 1.470 1.370 1.470 2,842,000 4,023,040 1.4156 85.05 81.58 85.05 79.26 85.05 49,123 81.897 5.00%
2007-05-09 0 1.400 1.370 1.400 1.350 1.400 864,000 1,182,140 1.3682 81.00 79.26 81.00 78.10 81.00 14,934 79.158 0.72%
2007-05-08 0 1.390 1.380 1.390 1.350 1.400 1,374,000 1,895,820 1.3798 80.42 79.84 80.42 78.10 81.00 23,749 79.827 0.72%
2007-05-07 0 1.380 1.380 1.400 1.320 1.410 3,964,000 5,437,800 1.3718 79.84 79.84 81.00 76.37 81.58 68,517 79.365 -0.72%
2007-05-04 0 1.390 1.350 1.390 1.340 1.410 1,982,000 2,710,980 1.3678 80.42 78.10 80.42 77.53 81.58 34,258 79.134 2.21%
2007-05-03 0 1.360 1.350 1.360 1.340 1.360 876,000 1,186,780 1.3548 78.68 78.10 78.68 77.53 78.68 15,141 78.380 -2.16%
2007-05-02 0 1.390 1.380 1.390 1.340 1.460 3,468,000 4,849,100 1.3982 80.42 79.84 80.42 77.53 84.47 59,943 80.895 -2.80%
2007-04-30 0 1.430 1.430 1.440 1.250 1.440 5,480,000 7,555,440 1.3787 82.73 82.73 83.31 72.32 83.31 94,720 79.766 12.60%
2007-04-27 0 1.270 1.250 1.270 1.200 1.270 558,000 699,340 1.2533 73.48 72.32 73.48 69.43 73.48 9,645 72.509 2.42%
2007-04-26 0 1.240 1.230 1.240 1.150 1.320 6,632,000 8,378,620 1.2634 71.74 71.16 71.74 66.53 76.37 114,632 73.091 5.98%
2007-04-25 0 1.170 1.170 1.190 1.150 1.200 1,550,000 1,806,820 1.1657 67.69 67.69 68.85 66.53 69.43 26,791 67.441 0.00%
2007-04-24 0 1.170 1.160 1.170 1.160 1.220 2,412,000 2,879,580 1.1939 67.69 67.11 67.69 67.11 70.58 41,691 69.070 1.74%
2007-04-23 0 1.150 1.130 1.150 1.130 1.260 4,180,000 4,826,180 1.1546 66.53 65.38 66.53 65.38 72.90 72,250 66.798 -6.50%
2007-04-20 0 1.230 1.220 1.230 1.080 1.260 8,846,000 10,178,660 1.1507 71.16 70.58 71.16 62.48 72.90 152,901 66.570 13.89%
2007-04-19 0 1.080 1.060 1.100 1.050 1.080 6,148,000 6,554,440 1.0661 62.48 61.33 63.64 60.75 62.48 106,266 61.679 0.00%
2007-04-18 0 1.080 1.070 1.080 1.060 1.140 2,686,000 2,909,560 1.0832 62.48 61.90 62.48 61.33 65.95 46,427 62.670 0.93%
2007-04-17 0 1.070 1.070 1.100 1.060 1.150 1,808,000 1,952,880 1.0801 61.90 61.90 63.64 61.33 66.53 31,251 62.491 -6.14%
2007-04-16 0 1.140 1.090 1.140 1.100 1.140 1,800,000 2,012,160 1.1179 65.95 63.06 65.95 63.64 65.95 31,112 64.674 4.59%
2007-04-13 0 1.090 1.080 1.090 1.070 1.120 5,896,000 6,392,620 1.0842 63.06 62.48 63.06 61.90 64.80 101,911 62.728 -3.54%
2007-04-12 0 1.130 1.120 1.130 1.080 1.200 5,852,000 6,553,380 1.1199 65.38 64.80 65.38 62.48 69.43 101,150 64.789 -4.24%
2007-04-11 0 1.180 1.180 1.220 1.130 1.340 5,376,000 6,468,760 1.2033 68.27 68.27 70.58 65.38 77.53 92,923 69.615 -12.59%
2007-04-10 0 1.350 1.350 1.380 1.350 1.480 2,748,000 3,791,980 1.3799 78.10 78.10 79.84 78.10 85.62 47,498 79.834 -10.00%
2007-04-04 0 1.500 1.470 1.520 1.310 1.620 12,304,000 18,217,500 1.4806 86.78 85.05 87.94 75.79 93.72 212,671 85.660 5.63%
2007-04-03 1 - - - - - 0 0 - 82.15 - - - - 0 - 0.00%
2007-04-02 1 - - - - - 0 0 - 82.15 - - - - 0 - 0.00%
2007-03-30 1 - - - - - 0 0 - 82.15 - - - - 0 - 0.00%
2007-03-29 0 1.420 1.390 1.420 1.100 1.430 15,474,000 20,256,480 1.3091 82.15 80.42 82.15 63.64 82.73 267,464 75.735 27.93%
2007-03-28 0 1.110 1.080 1.110 1.000 1.110 4,394,000 4,624,920 1.0526 64.22 62.48 64.22 57.85 64.22 75,949 60.895 2.78%
2007-03-27 0 1.080 1.100 1.130 1.080 1.150 3,318,000 3,675,780 1.1078 62.48 63.64 65.38 62.48 66.53 57,351 64.093 -1.82%
2007-03-26 0 1.100 1.100 1.120 1.080 1.200 5,702,000 6,424,280 1.1267 63.64 63.64 64.80 62.48 69.43 98,557 65.183 -4.35%
2007-03-23 0 1.150 1.130 1.190 1.100 1.350 5,678,000 7,028,280 1.2378 66.53 65.38 68.85 63.64 78.10 98,143 71.613 -11.54%
2007-03-22 0 1.300 1.290 1.320 1.280 1.450 23,876,000 34,400,780 1.4408 75.21 74.63 76.37 74.05 83.89 412,690 83.358 -5.11%
2007-03-21 0 1.370 1.360 1.380 1.310 1.560 5,664,000 8,002,420 1.4129 79.26 78.68 79.84 75.79 90.25 97,901 81.740 -15.43%
2007-03-20 0 1.620 1.570 1.630 1.520 1.800 12,216,000 20,848,680 1.7067 93.72 90.83 94.30 87.94 104.1 211,150 98.739 -8.99%
2007-03-19 1 - - - - - 0 0 - 103.0 - - - - 0 - 0.00%
2007-03-16 1 - - - - - 0 0 - 103.0 - - - - 0 - 0.00%
2007-03-15 1 - - - - - 0 0 - 103.0 - - - - 0 - 0.00%
2007-03-14 1 - - - - - 0 0 - 103.0 - - - - 0 - 0.00%
2007-03-13 1 - - - - - 0 0 - 103.0 - - - - 0 - 0.00%
2007-03-12 1 - - - - - 0 0 - 103.0 - - - - 0 - 0.00%
2007-03-09 1 - - - - - 0 0 - 103.0 - - - - 0 - 0.00%
2007-03-08 1 - - - - - 0 0 - 103.0 - - - - 0 - 0.00%
2007-03-07 1 - - - - - 0 0 - 103.0 - - - - 0 - 0.00%
2007-03-06 1 - - - - - 0 0 - 103.0 - - - - 0 - 0.00%
2007-03-05 1 - - - - - 0 0 - 103.0 - - - - 0 - 0.00%
2007-03-02 1 - - - - - 0 0 - 103.0 - - - - 0 - 0.00%
2007-03-01 1 - - - - - 0 0 - 103.0 - - - - 0 - 0.00%
2007-02-28 1 - - - - - 0 0 - 103.0 - - - - 0 - 0.00%
2007-02-27 1 - - - - - 0 0 - 103.0 - - - - 0 - 0.00%
2007-02-26 1 - - - - - 0 0 - 103.0 - - - - 0 - 0.00%
2007-02-23 1 - - - - - 0 0 - 103.0 - - - - 0 - 0.00%
2007-02-22 1 - - - - - 0 0 - 103.0 - - - - 0 - 0.00%
2007-02-21 1 - - - - - 0 0 - 103.0 - - - - 0 - 0.00%
2007-02-16 1 - - - - - 0 0 - 103.0 - - - - 0 - 0.00%
2007-02-15 1 - - - - - 0 0 - 103.0 - - - - 0 - 0.00%
2007-02-14 1 - - - - - 0 0 - 103.0 - - - - 0 - 0.00%
2007-02-13 1 - - - - - 0 0 - 103.0 - - - - 0 - 0.00%
2007-02-12 1 - - - - - 0 0 - 103.0 - - - - 0 - 0.00%
2007-02-09 0 1.780 1.780 1.800 1.780 1.880 15,468,000 28,024,600 1.8118 103.0 103.0 104.1 103.0 108.8 267,360 104.82 0.56%
2007-02-08 0 1.770 1.740 1.770 1.680 1.790 4,100,000 7,162,520 1.7470 102.4 100.7 102.4 97.20 103.6 70,867 101.07 1.72%
2007-02-07 0 1.740 1.740 1.770 1.720 1.770 2,988,000 5,217,360 1.7461 100.7 100.7 102.4 99.51 102.4 51,647 101.02 -2.25%
2007-02-06 0 1.780 1.770 1.780 1.720 1.810 2,526,000 4,499,180 1.7811 103.0 102.4 103.0 99.51 104.7 43,661 103.05 0.00%
2007-02-05 0 1.780 1.760 1.780 1.760 1.970 14,344,000 26,812,400 1.8692 103.0 101.8 103.0 101.8 114.0 247,932 108.14 -4.30%
2007-02-02 0 1.860 1.850 1.860 1.510 1.960 24,102,000 41,381,560 1.7169 107.6 107.0 107.6 87.36 113.4 416,596 99.333 23.18%
2007-02-01 0 1.510 1.510 1.520 1.470 1.560 6,534,000 9,921,680 1.5185 87.36 87.36 87.94 85.05 90.25 112,938 87.850 3.42%
2007-01-31 0 1.460 1.430 1.460 1.430 1.470 2,124,000 3,081,160 1.4506 84.47 82.73 84.47 82.73 85.05 36,713 83.926 -1.35%
2007-01-30 0 1.480 1.470 1.480 1.440 1.480 1,406,000 2,048,740 1.4571 85.62 85.05 85.62 83.31 85.62 24,302 84.302 2.07%
2007-01-29 0 1.450 1.450 1.470 1.450 1.500 916,000 1,363,700 1.4888 83.89 83.89 85.05 83.89 86.78 15,833 86.131 -3.97%
2007-01-26 0 1.510 1.480 1.510 1.500 1.510 460,000 690,600 1.5013 87.36 85.62 87.36 86.78 87.36 7,951 86.857 2.03%
2007-01-25 0 1.480 1.450 1.490 1.410 1.530 832,000 1,237,640 1.4875 85.62 83.89 86.20 81.58 88.52 14,381 86.062 -3.27%
2007-01-24 0 1.530 1.500 1.540 1.520 1.590 1,616,000 2,503,480 1.5492 88.52 86.78 89.10 87.94 91.99 27,932 89.627 -1.29%
2007-01-23 0 1.550 1.510 1.550 1.450 1.550 2,672,000 4,097,580 1.5335 89.67 87.36 89.67 83.89 89.67 46,185 88.722 5.44%
2007-01-22 0 1.470 1.470 1.500 1.470 1.550 142,000 211,500 1.4894 85.05 85.05 86.78 85.05 89.67 2,454 86.171 -2.65%
2007-01-19 0 1.510 1.500 1.530 1.450 1.540 586,000 890,500 1.5196 87.36 86.78 88.52 83.89 89.10 10,129 87.917 -1.95%
2007-01-18 0 1.540 1.520 1.540 1.520 1.700 3,164,000 5,032,880 1.5907 89.10 87.94 89.10 87.94 98.35 54,689 92.028 2.67%
2007-01-17 1 - - - - - 0 0 - 86.78 - - - - 0 - 0.00%
2007-01-16 0 1.500 1.470 1.500 1.400 1.500 760,000 1,123,000 1.4776 86.78 85.05 86.78 81.00 86.78 13,136 85.488 3.45%
2007-01-15 0 1.450 1.450 1.490 1.450 1.500 1,172,000 1,722,780 1.4699 83.89 83.89 86.20 83.89 86.78 20,258 85.043 -3.33%
2007-01-12 0 1.500 1.490 1.530 1.480 1.530 1,226,000 1,841,940 1.5024 86.78 86.20 88.52 85.62 88.52 21,191 86.921 -1.32%
2007-01-11 0 1.520 1.520 1.540 1.490 1.600 2,088,000 3,164,140 1.5154 87.94 87.94 89.10 86.20 92.57 36,090 87.672 1.33%
2007-01-10 0 1.500 1.500 1.510 1.480 1.510 3,306,000 4,953,720 1.4984 86.78 86.78 87.36 85.62 87.36 57,143 86.690 -1.32%
2007-01-09 0 1.520 1.520 1.530 1.350 1.530 4,134,000 6,086,400 1.4723 87.94 87.94 88.52 78.10 88.52 71,455 85.178 12.59%
2007-01-08 0 1.350 1.350 1.430 1.320 1.430 144,000 195,080 1.3547 78.10 78.10 82.73 76.37 82.73 2,489 78.377 -3.57%
2007-01-05 0 1.400 1.320 1.400 1.330 1.400 676,000 910,580 1.3470 81.00 76.37 81.00 76.95 81.00 11,684 77.931 0.00%
2007-01-04 0 1.400 1.360 1.400 1.370 1.420 440,000 614,080 1.3956 81.00 78.68 81.00 79.26 82.15 7,605 80.744 -0.71%
2007-01-03 0 1.410 1.410 1.420 1.410 1.440 1,006,000 1,436,040 1.4275 81.58 81.58 82.15 81.58 83.31 17,388 82.586 -2.08%
2007-01-02 0 1.440 1.430 1.470 1.420 1.450 660,000 945,500 1.4326 83.31 82.73 85.05 82.15 83.89 11,408 82.881 -4.00%
2006-12-29 0 1.500 1.400 1.500 1.400 1.500 1,622,000 2,377,140 1.4656 86.78 81.00 86.78 81.00 86.78 28,036 84.789 3.45%
2006-12-28 0 1.450 1.440 1.450 1.410 1.480 1,170,000 1,699,280 1.4524 83.89 83.31 83.89 81.58 85.62 20,223 84.027 -3.33%
2006-12-27 0 1.500 1.450 1.510 1.400 1.500 1,702,000 2,469,520 1.4510 86.78 83.89 87.36 81.00 86.78 29,419 83.944 2.74%
2006-12-22 0 1.460 1.430 1.460 1.410 1.460 542,000 769,500 1.4197 84.47 82.73 84.47 81.58 84.47 9,368 82.139 0.69%
2006-12-21 0 1.450 1.420 1.450 1.380 1.460 736,000 1,054,220 1.4324 83.89 82.15 83.89 79.84 84.47 12,722 82.869 1.40%
2006-12-20 0 1.430 1.400 1.410 1.400 1.500 1,302,000 1,857,860 1.4269 82.73 81.00 81.58 81.00 86.78 22,505 82.554 -2.05%
2006-12-19 0 1.460 1.360 1.470 1.460 1.500 418,000 619,200 1.4813 84.47 78.68 85.05 84.47 86.78 7,225 85.702 -2.67%
2006-12-18 0 1.500 1.500 1.550 1.480 1.570 1,962,000 2,945,360 1.5012 86.78 86.78 89.67 85.62 90.83 33,913 86.852 -5.06%
2006-12-15 0 1.580 1.590 1.600 1.560 1.600 1,060,000 1,686,400 1.5909 91.41 91.99 92.57 90.25 92.57 18,322 92.043 -0.63%
2006-12-14 0 1.590 1.560 1.600 1.550 1.610 5,176,000 8,205,100 1.5852 91.99 90.25 92.57 89.67 93.15 89,466 91.712 -0.62%
2006-12-13 0 1.600 1.590 1.600 1.520 1.610 9,214,000 14,566,560 1.5809 92.57 91.99 92.57 87.94 93.15 159,261 91.463 -0.62%
2006-12-12 0 1.610 1.600 1.620 1.540 1.630 5,500,000 8,732,460 1.5877 93.15 92.57 93.72 89.10 94.30 95,066 91.857 0.00%
2006-12-11 0 1.610 1.570 1.630 1.550 1.690 5,006,000 8,090,940 1.6162 93.15 90.83 94.30 89.67 97.77 86,527 93.507 -3.59%
2006-12-08 0 1.670 1.660 1.680 1.580 1.700 23,204,000 37,777,880 1.6281 96.62 96.04 97.20 91.41 98.35 401,074 94.192 9.87%
2006-12-07 1 - - - - - 0 0 - 87.94 - - - - 0 - 0.00%
2006-12-06 0 1.520 1.520 1.540 1.340 1.540 12,416,000 17,771,660 1.4314 87.94 87.94 89.10 77.53 89.10 214,607 82.810 13.43%
2006-12-05 0 1.340 1.340 1.350 1.290 1.350 2,138,000 2,849,880 1.3330 77.53 77.53 78.10 74.63 78.10 36,955 77.118 0.00%
2006-12-04 0 1.340 1.300 1.340 1.210 1.360 2,460,000 3,244,260 1.3188 77.53 75.21 77.53 70.00 78.68 42,520 76.299 0.00%
2006-12-01 0 1.340 1.270 1.340 1.280 1.400 1,152,000 1,554,560 1.3494 77.53 73.48 77.53 74.05 81.00 19,912 78.072 -2.90%
2006-11-30 0 1.380 1.360 1.380 1.240 1.380 5,948,000 7,974,740 1.3407 79.84 78.68 79.84 71.74 79.84 102,809 77.568 12.20%
2006-11-29 0 1.230 1.170 1.230 1.100 1.230 7,514,000 8,617,480 1.1469 71.16 67.69 71.16 63.64 71.16 129,877 66.351 14.95%
2006-11-28 0 1.070 1.060 1.070 1.050 1.120 3,976,000 4,275,160 1.0752 61.90 61.33 61.90 60.75 64.80 68,724 62.208 -9.32%
2006-11-27 0 1.180 1.150 1.180 1.120 1.200 3,166,000 3,663,860 1.1573 68.27 66.53 68.27 64.80 69.43 54,723 66.952 -4.84%
2006-11-24 0 1.240 1.190 1.240 1.180 1.250 1,404,000 1,701,240 1.2117 71.74 68.85 71.74 68.27 72.32 24,268 70.103 -0.80%
2006-11-23 0 1.250 1.250 1.280 1.150 1.330 4,846,000 6,203,840 1.2802 72.32 72.32 74.05 66.53 76.95 83,762 74.065 -7.41%
2006-11-22 0 1.350 1.340 1.360 1.330 1.360 2,778,000 3,736,340 1.3450 78.10 77.53 78.68 76.95 78.68 48,017 77.813 1.50%
2006-11-21 0 1.330 1.330 1.350 1.330 1.410 1,228,000 1,671,680 1.3613 76.95 76.95 78.10 76.95 81.58 21,226 78.758 -4.32%
2006-11-20 0 1.390 1.370 1.400 1.340 1.400 1,260,000 1,748,000 1.3873 80.42 79.26 81.00 77.53 81.00 21,779 80.262 6.11%
2006-11-17 0 1.310 1.280 1.310 1.280 1.440 3,306,000 4,546,420 1.3752 75.79 74.05 75.79 74.05 83.31 57,143 79.562 -2.96%
2006-11-16 0 1.350 1.320 1.350 1.300 1.390 2,508,000 3,362,680 1.3408 78.10 76.37 78.10 75.21 80.42 43,350 77.570 -4.93%
2006-11-15 0 1.420 1.390 1.420 1.410 1.500 2,098,000 3,000,940 1.4304 82.15 80.42 82.15 81.58 86.78 36,263 82.754 -2.74%
2006-11-14 0 1.460 1.440 1.480 1.430 1.500 1,892,000 2,768,800 1.4634 84.47 83.31 85.62 82.73 86.78 32,703 84.666 1.39%
2006-11-13 0 1.440 1.410 1.450 1.330 1.460 4,900,000 6,882,200 1.4045 83.31 81.58 83.89 76.95 84.47 84,695 81.259 6.67%
2006-11-10 0 1.350 1.350 1.360 1.300 1.410 2,202,000 2,985,580 1.3558 78.10 78.10 78.68 75.21 81.58 38,061 78.442 -4.26%
2006-11-09 0 1.410 1.410 1.430 1.380 1.490 3,602,000 5,085,080 1.4117 81.58 81.58 82.73 79.84 86.20 62,260 81.676 -2.76%
2006-11-08 0 1.450 1.440 1.450 1.400 1.450 2,290,000 3,265,060 1.4258 83.89 83.31 83.89 81.00 83.89 39,582 82.489 0.69%
2006-11-07 0 1.440 1.410 1.440 1.290 1.470 9,648,000 13,361,720 1.3849 83.31 81.58 83.31 74.63 85.05 166,763 80.124 11.63%
2006-11-06 0 1.290 1.260 1.300 1.220 1.290 2,980,000 3,767,000 1.2641 74.63 72.90 75.21 70.58 74.63 51,508 73.134 3.20%
2006-11-03 0 1.250 1.250 1.270 1.230 1.300 3,610,000 4,535,540 1.2564 72.32 72.32 73.48 71.16 75.21 62,398 72.688 0.00%
2006-11-02 0 1.250 1.230 1.250 1.210 1.260 1,692,000 2,087,680 1.2339 72.32 71.16 72.32 70.00 72.90 29,246 71.384 2.46%
2006-11-01 0 1.220 1.210 1.240 1.190 1.270 1,968,000 2,406,760 1.2229 70.58 70.00 71.74 68.85 73.48 34,016 70.753 -0.81%
2006-10-31 0 1.230 1.220 1.230 1.090 1.250 5,404,000 6,560,720 1.2140 71.16 70.58 71.16 63.06 72.32 93,407 70.238 13.89%
2006-10-27 0 1.080 1.050 1.080 1.010 1.160 4,110,000 4,406,880 1.0722 62.48 60.75 62.48 58.43 67.11 71,040 62.034 -6.09%
2006-10-26 0 1.150 1.130 1.150 1.130 1.160 976,000 1,118,780 1.1463 66.53 65.38 66.53 65.38 67.11 16,870 66.318 0.00%
2006-10-25 0 1.150 1.150 1.160 1.100 1.190 3,260,000 3,757,200 1.1525 66.53 66.53 67.11 63.64 68.85 56,348 66.678 6.48%
2006-10-24 0 1.080 1.080 1.090 1.020 1.100 2,294,000 2,434,220 1.0611 62.48 62.48 63.06 59.01 63.64 39,651 61.391 8.00%
2006-10-23 0 1.000 1.000 1.020 0.990 1.020 670,000 669,400 0.9991 57.85 57.85 59.01 57.28 59.01 11,581 57.803 -3.85%
2006-10-20 0 1.040 1.020 1.040 1.000 1.040 1,110,000 1,138,820 1.0260 60.17 59.01 60.17 57.85 60.17 19,186 59.357 4.00%
2006-10-19 0 1.000 1.000 1.010 0.970 1.010 1,120,000 1,103,840 0.9856 57.85 57.85 58.43 56.12 58.43 19,359 57.020 2.04%
2006-10-18 0 0.980 0.970 0.990 0.970 0.980 680,000 665,100 0.9781 56.70 56.12 57.28 56.12 56.70 11,754 56.587 0.00%
2006-10-17 0 0.980 0.960 0.980 0.960 0.980 670,000 650,000 0.9701 56.70 55.54 56.70 55.54 56.70 11,581 56.128 0.00%
2006-10-16 0 0.980 0.950 0.980 0.930 0.980 1,390,000 1,314,500 0.9457 56.70 54.96 56.70 53.80 56.70 24,026 54.712 0.00%
2006-10-13 0 0.980 0.980 0.990 0.950 1.000 2,608,000 2,541,540 0.9745 56.70 56.70 57.28 54.96 57.85 45,079 56.380 3.16%
2006-10-12 0 0.950 0.930 0.960 0.930 0.990 1,410,000 1,348,160 0.9561 54.96 53.80 55.54 53.80 57.28 24,371 55.317 0.00%
2006-10-11 0 0.950 0.940 0.950 0.890 0.970 3,354,000 3,151,020 0.9395 54.96 54.38 54.96 51.49 56.12 57,973 54.353 0.00%
2006-10-10 0 0.950 0.930 0.950 0.910 0.950 1,336,000 1,233,680 0.9234 54.96 53.80 54.96 52.65 54.96 23,092 53.424 0.00%
2006-10-09 0 0.950 0.940 0.970 0.930 0.960 1,172,000 1,109,120 0.9463 54.96 54.38 56.12 53.80 55.54 20,258 54.751 -3.06%
2006-10-06 0 0.980 0.970 0.980 0.970 0.980 1,280,000 1,252,200 0.9783 56.70 56.12 56.70 56.12 56.70 22,124 56.598 0.00%
2006-10-05 0 0.980 0.980 0.990 0.980 0.980 1,776,200 1,740,668 0.9800 56.70 56.70 57.28 56.70 56.70 30,701 56.697 0.00%
2006-10-04 0 0.980 0.980 0.990 0.980 1.020 1,464,000 1,453,400 0.9928 56.70 56.70 57.28 56.70 59.01 25,305 57.436 -1.01%
2006-10-03 0 0.990 0.990 1.000 0.980 1.010 2,394,000 2,376,920 0.9929 57.28 57.28 57.85 56.70 58.43 41,380 57.442 1.02%
2006-09-29 0 0.980 0.970 0.980 0.960 1.000 1,392,000 1,363,500 0.9795 56.70 56.12 56.70 55.54 57.85 24,060 56.670 0.00%
2006-09-28 0 0.980 0.980 0.990 0.980 1.020 1,938,000 1,915,820 0.9886 56.70 56.70 57.28 56.70 59.01 33,498 57.192 -2.00%
2006-09-27 0 1.000 0.990 1.000 0.980 1.040 5,760,000 5,729,360 0.9947 57.85 57.28 57.85 56.70 60.17 99,560 57.547 -2.91%
2006-09-26 0 1.030 1.030 1.040 0.920 1.040 9,576,000 9,728,080 1.0159 59.59 59.59 60.17 53.23 60.17 165,518 58.773 11.96%
2006-09-25 0 0.920 0.910 0.940 0.870 1.000 9,402,000 8,848,620 0.9411 53.23 52.65 54.38 50.33 57.85 162,511 54.449 -8.00%
2006-09-22 0 1.000 0.990 1.010 0.850 1.040 23,050,000 22,707,720 0.9852 57.85 57.28 58.43 49.18 60.17 398,412 56.996 14.94%
2006-09-21 0 0.870 0.870 0.880 0.640 0.890 156,430,000 94,234,360 0.6024 50.33 50.33 50.91 37.03 51.49 2,703,847 34.852 50.00%
2006-09-20 1 - - - - - 0 0 - 33.56 - - - - 0 - 0.00%
2006-09-19 0 0.580 0.560 0.580 0.520 0.610 3,220,000 1,846,040 0.5733 33.56 32.40 33.56 30.08 35.29 55,657 33.168 11.54%
2006-09-18 0 0.520 0.520 0.550 0.510 0.540 1,160,000 610,200 0.5260 30.08 30.08 31.82 29.51 31.24 20,050 30.434 0.00%
2006-09-15 0 0.520 0.520 0.540 0.520 0.520 200,000 104,000 0.5200 30.08 30.08 31.24 30.08 30.08 3,457 30.084 0.00%
2006-09-14 0 0.520 0.520 0.530 0.510 0.530 514,000 266,780 0.5190 30.08 30.08 30.66 29.51 30.66 8,884 30.028 1.96%
2006-09-13 0 0.510 0.510 0.550 - - 0 0 - 29.51 29.51 31.82 - - 0 - 0.00%
2006-09-12 0 0.510 0.500 0.510 0.510 0.540 150,000 78,000 0.5200 29.51 28.93 29.51 29.51 31.24 2,593 30.084 0.00%
2006-09-11 0 0.510 0.500 0.540 0.500 0.510 400,000 202,000 0.5050 29.51 28.93 31.24 28.93 29.51 6,914 29.217 0.00%
2006-09-08 0 0.510 0.510 0.550 0.510 0.510 110,000 56,100 0.5100 29.51 29.51 31.82 29.51 29.51 1,901 29.506 2.00%
2006-09-07 0 0.500 0.500 0.540 0.500 0.500 30,000 15,000 0.5000 28.93 28.93 31.24 28.93 28.93 519 28.927 -1.96%
2006-09-06 0 0.510 0.510 0.560 0.490 0.510 160,000 80,400 0.5025 29.51 29.51 32.40 28.35 29.51 2,766 29.072 -3.77%
2006-09-05 0 0.530 0.490 0.540 0.530 0.530 100,000 53,000 0.5300 30.66 28.35 31.24 30.66 30.66 1,728 30.663 -1.85%
2006-09-04 0 0.540 0.520 0.550 0.510 0.550 84,000 43,640 0.5195 31.24 30.08 31.82 29.51 31.82 1,452 30.057 5.88%
2006-09-01 0 0.510 0.510 0.550 0.480 0.550 150,000 73,820 0.4921 29.51 29.51 31.82 27.77 31.82 2,593 28.472 0.00%
2006-08-31 0 0.510 0.510 0.540 0.485 0.485 40,000 19,400 0.4850 29.51 29.51 31.24 28.06 28.06 691 28.059 -8.93%
2006-08-30 0 0.560 0.485 0.560 0.465 0.580 182,000 93,230 0.5123 32.40 28.06 32.40 26.90 33.56 3,146 29.636 0.00%
2006-08-29 0 0.560 0.560 0.600 0.480 0.600 126,000 62,520 0.4962 32.40 32.40 34.71 27.77 34.71 2,178 28.707 7.69%
2006-08-28 0 0.520 - 0.600 - - 0 0 - 30.08 - 34.71 - - 0 - 0.00%
2006-08-25 0 0.520 0.520 0.600 - - 0 0 - 30.08 30.08 34.71 - - 0 - 4.00%
2006-08-24 0 0.500 - 0.600 - - 0 0 - 28.93 - 34.71 - - 0 - 0.00%
2006-08-23 0 0.500 - 0.600 - - 0 0 - 28.93 - 34.71 - - 0 - 0.00%
2006-08-22 0 0.500 - 0.600 - - 0 0 - 28.93 - 34.71 - - 0 - 0.00%
2006-08-21 0 0.500 - 0.600 - - 0 0 - 28.93 - 34.71 - - 0 - 0.00%
2006-08-18 0 0.500 - 0.600 - - 0 0 - 28.93 - 34.71 - - 0 - 0.00%
2006-08-17 0 0.500 - 0.600 - - 0 0 - 28.93 - 34.71 - - 0 - 0.00%
2006-08-16 0 0.500 - 0.600 - - 0 0 - 28.93 - 34.71 - - 0 - 0.00%
2006-08-15 0 0.500 - 0.600 - - 0 0 - 28.93 - 34.71 - - 0 - 0.00%
2006-08-14 0 0.500 - 0.600 - - 0 0 - 28.93 - 34.71 - - 0 - 0.00%
2006-08-11 0 0.500 - 0.600 - - 0 0 - 28.93 - 34.71 - - 0 - 0.00%
2006-08-10 0 0.500 - 0.600 - - 0 0 - 28.93 - 34.71 - - 0 - 0.00%
2006-08-09 0 0.500 - 0.600 - - 0 0 - 28.93 - 34.71 - - 0 - 0.00%
2006-08-08 0 0.500 - 0.600 - - 0 0 - 28.93 - 34.71 - - 0 - 0.00%
2006-08-07 0 0.500 - 0.600 - - 0 0 - 28.93 - 34.71 - - 0 - 0.00%
2006-08-04 0 0.500 0.460 0.600 - - 0 0 - 28.93 26.61 34.71 - - 0 - 0.00%
2006-08-03 0 0.500 - 0.600 - - 0 0 - 28.93 - 34.71 - - 0 - 0.00%
2006-08-02 0 0.500 - 0.600 - - 0 0 - 28.93 - 34.71 - - 0 - 0.00%
2006-08-01 0 0.500 0.450 - - - 0 0 - 28.93 26.03 - - - 0 - 0.00%
2006-07-31 0 0.500 0.450 0.500 - - 0 0 - 28.93 26.03 28.93 - - 0 - 0.00%
2006-07-28 0 0.500 - 0.580 - - 0 0 - 28.93 - 33.56 - - 0 - 0.00%
2006-07-27 0 0.500 - 0.580 - - 0 0 - 28.93 - 33.56 - - 0 - 0.00%
2006-07-26 0 0.500 - 0.580 - - 0 0 - 28.93 - 33.56 - - 0 - 0.00%
2006-07-25 0 0.500 0.500 0.580 - - 0 0 - 28.93 28.93 33.56 - - 0 - 8.70%
2006-07-24 0 0.460 - 0.580 - - 0 0 - 26.61 - 33.56 - - 0 - 0.00%
2006-07-21 0 0.460 0.400 0.580 - - 0 0 - 26.61 23.14 33.56 - - 0 - 0.00%
2006-07-20 0 0.460 0.440 0.560 - - 0 0 - 26.61 25.46 32.40 - - 0 - 0.00%
2006-07-19 0 0.460 0.460 0.560 0.460 0.460 2,000 920 0.4600 26.61 26.61 32.40 26.61 26.61 35 26.613 -8.00%
2006-07-18 0 0.500 - 0.500 - - 0 0 - 28.93 - 28.93 - - 0 - -10.71%
2006-07-17 0 0.560 - 0.560 - - 0 0 - 32.40 - 32.40 - - 0 - 0.00%
2006-07-14 0 0.560 - 0.560 - - 0 0 - 32.40 - 32.40 - - 0 - 0.00%
2006-07-13 0 0.560 - 0.560 - - 0 0 - 32.40 - 32.40 - - 0 - 0.00%
2006-07-12 0 0.560 - 0.560 - - 0 0 - 32.40 - 32.40 - - 0 - 0.00%
2006-07-11 0 0.560 - 0.560 - - 0 0 - 32.40 - 32.40 - - 0 - 0.00%
2006-07-10 0 0.560 - 0.560 - - 0 0 - 32.40 - 32.40 - - 0 - 0.00%
2006-07-07 0 0.560 - 0.560 - - 0 0 - 32.40 - 32.40 - - 0 - 0.00%
2006-07-06 0 0.560 - 0.560 - - 0 0 - 32.40 - 32.40 - - 0 - 0.00%
2006-07-05 0 0.560 - 0.560 - - 0 0 - 32.40 - 32.40 - - 0 - 0.00%
2006-07-04 0 0.560 - 0.560 - - 0 0 - 32.40 - 32.40 - - 0 - -1.75%
2006-07-03 0 0.570 - 0.580 - - 0 0 - 32.98 - 33.56 - - 0 - 0.00%
2006-06-30 0 0.570 0.510 0.580 - - 0 0 - 32.98 29.51 33.56 - - 0 - 0.00%
2006-06-29 0 0.570 0.500 0.570 - - 0 0 - 32.98 28.93 32.98 - - 0 - 0.00%
2006-06-28 0 0.570 0.500 0.580 - - 0 0 - 32.98 28.93 33.56 - - 0 - 0.00%
2006-06-27 0 0.570 0.500 0.570 - - 0 0 - 32.98 28.93 32.98 - - 0 - -3.39%
2006-06-26 0 0.590 0.500 0.590 0.580 0.590 52,000 30,180 0.5804 34.13 28.93 34.13 33.56 34.13 899 33.578 1.72%
2006-06-23 0 0.580 - 0.590 - - 0 0 - 33.56 - 34.13 - - 0 - 0.00%
2006-06-22 0 0.580 0.500 0.580 0.580 0.590 166,000 96,300 0.5801 33.56 28.93 33.56 33.56 34.13 2,869 33.563 0.00%
2006-06-21 0 0.580 0.500 0.590 - - 0 0 - 33.56 28.93 34.13 - - 0 - 0.00%
2006-06-20 0 0.580 0.510 0.580 0.600 0.610 344,000 206,420 0.6001 33.56 29.51 33.56 34.71 35.29 5,946 34.716 -3.33%
2006-06-19 0 0.600 0.510 0.600 - - 0 0 - 34.71 29.51 34.71 - - 0 - 0.00%
2006-06-16 0 0.600 0.550 0.600 0.570 0.600 334,000 190,500 0.5704 34.71 31.82 34.71 32.98 34.71 5,773 32.998 1.69%
2006-06-15 0 0.590 0.500 0.600 0.570 0.590 86,000 49,060 0.5705 34.13 28.93 34.71 32.98 34.13 1,486 33.004 -1.67%
2006-06-14 0 0.600 0.480 0.600 0.560 0.600 182,000 102,320 0.5622 34.71 27.77 34.71 32.40 34.71 3,146 32.526 7.14%
2006-06-13 0 0.560 0.520 - 0.520 0.560 54,000 28,240 0.5230 32.40 30.08 - 30.08 32.40 933 30.256 0.00%
2006-06-12 0 0.560 0.520 - - - 0 0 - 32.40 30.08 - - - 0 - 0.00%
2006-06-09 0 0.560 0.480 0.560 - - 0 0 - 32.40 27.77 32.40 - - 0 - 0.00%
2006-06-08 0 0.560 0.500 0.570 0.540 0.570 82,000 45,700 0.5573 32.40 28.93 32.98 31.24 32.98 1,417 32.243 7.69%
2006-06-07 0 0.520 0.400 0.570 - - 0 0 - 30.08 23.14 32.98 - - 0 - 0.00%
2006-06-06 0 0.520 - 0.620 0.520 0.620 234,000 140,080 0.5986 30.08 - 35.87 30.08 35.87 4,045 34.634 -16.13%
2006-06-05 0 0.620 0.550 0.620 0.620 0.620 146,000 90,520 0.6200 35.87 31.82 35.87 35.87 35.87 2,524 35.870 6.90%
2006-06-02 0 0.580 0.520 0.620 - - 0 0 - 33.56 30.08 35.87 - - 0 - 0.00%
2006-06-01 0 0.580 0.520 0.580 0.580 0.580 168,000 97,440 0.5800 33.56 30.08 33.56 33.56 33.56 2,904 33.556 -1.69%
2006-05-30 0 0.590 0.520 0.590 - - 0 0 - 34.13 30.08 34.13 - - 0 - -1.67%
2006-05-29 0 0.600 0.520 0.610 0.600 0.600 312,000 187,200 0.6000 34.71 30.08 35.29 34.71 34.71 5,393 34.713 0.00%
2006-05-26 0 0.600 0.520 0.620 0.600 0.600 136,000 81,600 0.6000 34.71 30.08 35.87 34.71 34.71 2,351 34.713 9.09%
2006-05-25 0 0.550 - 0.620 0.550 0.550 50,000 27,500 0.5500 31.82 - 35.87 31.82 31.82 864 31.820 -12.70%
2006-05-24 0 0.630 0.550 0.630 - - 0 0 - 36.45 31.82 36.45 - - 0 - 0.00%
2006-05-23 0 0.630 0.550 0.630 - - 0 0 - 36.45 31.82 36.45 - - 0 - 0.00%
2006-05-22 0 0.630 0.550 0.630 - - 0 0 - 36.45 31.82 36.45 - - 0 - 0.00%
2006-05-19 0 0.630 0.550 0.630 0.630 0.630 50,000 31,500 0.6300 36.45 31.82 36.45 36.45 36.45 864 36.448 5.00%
2006-05-18 0 0.600 0.550 0.630 - - 0 0 - 34.71 31.82 36.45 - - 0 - 0.00%
2006-05-17 0 0.600 0.600 0.630 0.570 0.570 14,000 7,980 0.5700 34.71 34.71 36.45 32.98 32.98 242 32.977 3.45%
2006-05-16 0 0.580 0.580 0.630 0.580 0.580 36,000 20,880 0.5800 33.56 33.56 36.45 33.56 33.56 622 33.556 -7.94%
2006-05-15 0 0.630 0.590 0.630 0.630 0.630 310,000 195,300 0.6300 36.45 34.13 36.45 36.45 36.45 5,358 36.448 0.00%
2006-05-12 0 0.630 0.600 0.630 - - 0 0 - 36.45 34.71 36.45 - - 0 - 0.00%
2006-05-11 0 0.630 0.600 0.630 - - 0 0 - 36.45 34.71 36.45 - - 0 - 0.00%
2006-05-10 0 0.630 0.610 0.650 0.610 0.630 292,000 179,840 0.6159 36.45 35.29 37.61 35.29 36.45 5,047 35.632 -10.00%
2006-05-09 0 0.700 0.610 0.700 0.610 0.700 332,000 202,700 0.6105 40.50 35.29 40.50 35.29 40.50 5,739 35.323 2.94%
2006-05-08 0 0.680 0.630 0.800 - - 0 0 - 39.34 36.45 46.28 - - 0 - 0.00%
2006-05-04 0 0.680 0.610 0.710 - - 0 0 - 39.34 35.29 41.08 - - 0 - 0.00%
2006-05-03 0 0.680 0.630 0.830 - - 0 0 - 39.34 36.45 48.02 - - 0 - 0.00%
2006-05-02 0 0.680 0.610 0.830 - - 0 0 - 39.34 35.29 48.02 - - 0 - 0.00%
2006-04-28 0 0.680 0.610 0.690 - - 0 0 - 39.34 35.29 39.92 - - 0 - 0.00%
2006-04-27 0 0.680 0.600 0.820 0.680 0.680 50,000 34,000 0.6800 39.34 34.71 47.44 39.34 39.34 864 39.341 7.94%
2006-04-26 0 0.630 - 0.720 0.630 0.630 50,000 31,500 0.6300 36.45 - 41.66 36.45 36.45 864 36.448 -7.35%
2006-04-25 0 0.680 0.630 0.680 - - 0 0 - 39.34 36.45 39.34 - - 0 - -1.45%
2006-04-24 0 0.690 0.630 0.690 0.700 0.720 138,000 98,680 0.7151 39.92 36.45 39.92 40.50 41.66 2,385 41.370 -4.17%
2006-04-21 0 0.720 0.650 0.720 0.650 0.720 392,000 266,340 0.6794 41.66 37.61 41.66 37.61 41.66 6,776 39.309 9.09%
2006-04-20 0 0.660 0.660 0.750 0.660 0.750 230,000 166,500 0.7239 38.18 38.18 43.39 38.18 43.39 3,975 41.882 -12.00%
2006-04-19 0 0.750 0.660 0.830 - - 0 0 - 43.39 38.18 48.02 - - 0 - 0.00%
2006-04-18 0 0.750 0.660 0.750 0.700 0.750 90,000 63,700 0.7078 43.39 38.18 43.39 40.50 43.39 1,556 40.948 0.00%
2006-04-13 0 0.750 0.750 0.800 - - 90,000 67,500 0.7500 43.39 43.39 46.28 - - 1,556 43.391 0.00%
2006-04-12 0 0.750 0.750 0.810 0.750 0.820 200,000 156,340 0.7817 43.39 43.39 46.86 43.39 47.44 3,457 45.225 -6.25%
2006-04-11 0 0.800 0.780 0.800 0.780 0.890 466,000 377,740 0.8106 46.28 45.13 46.28 45.13 51.49 8,055 46.897 -2.44%
2006-04-10 0 0.820 0.820 0.830 0.820 0.820 46,000 37,720 0.8200 47.44 47.44 48.02 47.44 47.44 795 47.441 -3.53%
2006-04-07 0 0.850 0.840 0.850 0.830 0.890 722,000 622,080 0.8616 49.18 48.60 49.18 48.02 51.49 12,480 49.848 0.00%
2006-04-06 0 0.850 0.820 0.850 0.820 0.860 728,000 610,140 0.8381 49.18 47.44 49.18 47.44 49.75 12,583 48.488 3.66%
2006-04-04 0 0.820 0.810 0.820 0.720 0.850 3,568,000 2,850,500 0.7989 47.44 46.86 47.44 41.66 49.18 61,672 46.220 15.49%
2006-04-03 0 0.710 0.700 0.720 0.680 0.740 828,000 583,700 0.7050 41.08 40.50 41.66 39.34 42.81 14,312 40.785 4.41%
2006-03-31 0 0.680 0.680 0.710 0.680 0.690 350,000 240,000 0.6857 39.34 39.34 41.08 39.34 39.92 6,050 39.672 0.00%
2006-03-30 0 0.680 0.670 0.710 0.680 0.680 400,000 272,000 0.6800 39.34 38.76 41.08 39.34 39.34 6,914 39.341 -4.23%
2006-03-29 0 0.710 0.670 0.710 0.690 0.720 166,000 116,840 0.7039 41.08 38.76 41.08 39.92 41.66 2,869 40.721 -1.39%
2006-03-28 0 0.720 0.670 0.720 0.670 0.720 456,000 311,640 0.6834 41.66 38.76 41.66 38.76 41.66 7,882 39.539 5.88%
2006-03-27 0 0.680 0.680 0.710 - - 0 0 - 39.34 39.34 41.08 - - 0 - 0.00%
2006-03-24 0 0.680 0.680 0.700 0.680 0.730 936,000 660,800 0.7060 39.34 39.34 40.50 39.34 42.23 16,178 40.844 -4.23%
2006-03-23 0 0.710 0.700 0.710 0.670 0.710 1,176,000 809,940 0.6887 41.08 40.50 41.08 38.76 41.08 20,327 39.846 10.94%
2006-03-22 0 0.640 0.640 0.660 0.640 0.670 690,000 451,680 0.6546 37.03 37.03 38.18 37.03 38.76 11,926 37.872 -4.48%
2006-03-21 0 0.670 0.650 0.680 0.660 0.670 384,000 255,780 0.6661 38.76 37.61 39.34 38.18 38.76 6,637 38.537 -1.47%
2006-03-20 0 0.680 0.630 0.680 0.630 0.680 884,000 574,720 0.6501 39.34 36.45 39.34 36.45 39.34 15,280 37.613 -2.86%
2006-03-17 0 0.700 0.660 0.700 0.660 0.700 188,000 126,480 0.6728 40.50 38.18 40.50 38.18 40.50 3,250 38.923 4.48%
2006-03-16 0 0.670 0.670 0.700 0.670 0.680 90,000 60,800 0.6756 38.76 38.76 40.50 38.76 39.34 1,556 39.084 -2.90%
2006-03-15 0 0.690 0.690 0.700 0.690 0.700 898,000 625,500 0.6965 39.92 39.92 40.50 39.92 40.50 15,522 40.299 4.55%
2006-03-14 0 0.660 0.660 0.690 0.660 0.700 528,000 353,640 0.6698 38.18 38.18 39.92 38.18 40.50 9,126 38.749 -8.33%
2006-03-13 0 0.720 0.680 0.720 0.700 0.720 130,000 91,040 0.7003 41.66 39.34 41.66 40.50 41.66 2,247 40.516 -1.37%
2006-03-10 0 0.730 0.690 0.730 0.670 0.740 360,000 244,000 0.6778 42.23 39.92 42.23 38.76 42.81 6,222 39.213 4.29%
2006-03-09 0 0.700 0.670 0.700 0.680 0.700 150,000 104,000 0.6933 40.50 38.76 40.50 39.34 40.50 2,593 40.113 0.00%
2006-03-08 0 0.700 0.670 0.700 - - 0 0 - 40.50 38.76 40.50 - - 0 - 0.00%
2006-03-07 0 0.700 0.680 0.700 0.680 0.710 474,000 330,120 0.6965 40.50 39.34 40.50 39.34 41.08 8,193 40.293 -2.78%
2006-03-06 0 0.720 0.700 0.720 0.700 0.740 1,418,000 1,016,760 0.7170 41.66 40.50 41.66 40.50 42.81 24,510 41.484 0.00%
2006-03-03 0 0.720 0.720 0.730 0.680 0.720 1,506,000 1,057,080 0.7019 41.66 41.66 42.23 39.34 41.66 26,031 40.609 2.86%
2006-03-02 0 0.700 0.660 0.700 0.610 0.700 1,870,000 1,228,160 0.6568 40.50 38.18 40.50 35.29 40.50 32,322 37.997 6.06%
2006-03-01 0 0.660 0.650 0.660 0.660 0.700 928,000 633,320 0.6825 38.18 37.61 38.18 38.18 40.50 16,040 39.483 -8.33%
2006-02-28 0 0.720 0.710 0.720 0.710 0.790 1,282,000 945,800 0.7378 41.66 41.08 41.66 41.08 45.71 22,159 42.682 1.41%
2006-02-27 0 0.710 0.710 0.720 0.690 0.750 2,028,000 1,458,980 0.7194 41.08 41.08 41.66 39.92 43.39 35,053 41.622 -1.39%
2006-02-24 0 0.720 0.710 0.720 0.690 0.720 1,248,000 877,900 0.7034 41.66 41.08 41.66 39.92 41.66 21,571 40.698 2.86%
2006-02-23 0 0.700 0.690 0.700 0.640 0.700 3,710,000 2,533,160 0.6828 40.50 39.92 40.50 37.03 40.50 64,126 39.503 4.48%
2006-02-22 0 0.670 0.640 0.660 0.600 0.680 3,126,000 2,015,680 0.6448 38.76 37.03 38.18 34.71 39.34 54,032 37.305 4.69%
2006-02-21 0 0.640 0.620 0.640 0.560 0.650 1,830,000 1,113,660 0.6086 37.03 35.87 37.03 32.40 37.61 31,631 35.208 16.36%
2006-02-20 0 0.550 0.540 0.560 0.530 0.560 2,350,000 1,276,400 0.5431 31.82 31.24 32.40 30.66 32.40 40,619 31.424 0.00%
2006-02-17 0 0.550 0.530 0.550 0.510 0.550 830,000 444,400 0.5354 31.82 30.66 31.82 29.51 31.82 14,346 30.977 3.77%
2006-02-16 0 0.530 0.520 0.540 0.510 0.530 1,046,000 552,980 0.5287 30.66 30.08 31.24 29.51 30.66 18,080 30.586 0.00%
2006-02-15 0 0.530 0.520 0.530 0.530 0.530 618,000 327,540 0.5300 30.66 30.08 30.66 30.66 30.66 10,682 30.663 -3.64%
2006-02-14 0 0.550 0.550 0.560 0.470 0.590 1,946,000 1,055,800 0.5425 31.82 31.82 32.40 27.19 34.13 33,636 31.389 13.40%
2006-02-13 0 0.485 0.485 0.500 0.485 0.530 602,000 310,470 0.5157 28.06 28.06 28.93 28.06 30.66 10,405 29.837 -8.49%
2006-02-10 0 0.530 0.510 0.530 0.510 0.550 1,682,000 877,200 0.5215 30.66 29.51 30.66 29.51 31.82 29,073 30.172 -3.64%
2006-02-09 0 0.550 0.550 0.560 0.550 0.570 712,000 397,500 0.5583 31.82 31.82 32.40 31.82 32.98 12,307 32.299 1.85%
2006-02-08 0 0.540 0.540 0.550 0.500 0.560 3,536,000 1,901,980 0.5379 31.24 31.24 31.82 28.93 32.40 61,119 31.119 14.89%
2006-02-07 0 0.470 0.460 0.470 0.435 0.475 1,260,000 574,250 0.4558 27.19 26.61 27.19 25.17 27.48 21,779 26.367 6.82%
2006-02-06 0 0.440 0.435 0.455 0.380 0.440 1,690,000 678,970 0.4018 25.46 25.17 26.32 21.98 25.46 29,211 23.244 15.79%
2006-02-03 0 0.380 0.355 0.380 0.350 0.380 782,000 279,760 0.3577 21.98 20.54 21.98 20.25 21.98 13,517 20.697 11.76%
2006-02-02 0 0.340 0.340 0.380 0.340 0.350 90,000 31,400 0.3489 19.67 19.67 21.98 19.67 20.25 1,556 20.185 -2.86%
2006-02-01 0 0.350 0.345 0.365 0.350 0.350 280,000 98,000 0.3500 20.25 19.96 21.12 20.25 20.25 4,840 20.249 -1.41%
2006-01-27 0 0.355 0.325 0.355 0.300 0.355 1,582,000 518,110 0.3275 20.54 18.80 20.54 17.36 20.54 27,344 18.948 9.23%
2006-01-26 0 0.325 0.290 0.325 0.325 0.325 210,000 68,250 0.3250 18.80 16.78 18.80 18.80 18.80 3,630 18.803 8.33%
2006-01-25 0 0.300 0.270 0.320 - - 0 0 - 17.36 15.62 18.51 - - 0 - 0.00%
2006-01-24 0 0.300 0.265 0.300 0.280 0.300 1,002,000 280,600 0.2800 17.36 15.33 17.36 16.20 17.36 17,319 16.202 9.09%
2006-01-23 0 0.275 0.255 0.275 - - 0 0 - 15.91 14.75 15.91 - - 0 - -1.79%
2006-01-20 0 0.280 0.235 0.305 - - 0 0 - 16.20 13.60 17.65 - - 0 - 0.00%
2006-01-19 0 0.280 0.255 0.305 - - 0 0 - 16.20 14.75 17.65 - - 0 - 0.00%
2006-01-18 0 0.280 0.250 0.305 - - 0 0 - 16.20 14.46 17.65 - - 0 - 0.00%
2006-01-17 0 0.280 0.255 0.300 - - 0 0 - 16.20 14.75 17.36 - - 0 - 0.00%
2006-01-16 0 0.280 0.255 0.300 0.280 0.280 180,000 50,400 0.2800 16.20 14.75 17.36 16.20 16.20 3,111 16.199 0.00%
2006-01-13 0 0.280 0.255 0.300 0.270 0.280 364,000 99,580 0.2736 16.20 14.75 17.36 15.62 16.20 6,292 15.827 9.80%
2006-01-12 0 0.255 0.255 0.280 0.250 0.255 200,000 50,650 0.2533 14.75 14.75 16.20 14.46 14.75 3,457 14.652 0.00%
2006-01-11 0 0.255 0.255 0.300 0.255 0.255 34,000 8,670 0.2550 14.75 14.75 17.36 14.75 14.75 588 14.753 0.00%
2006-01-10 0 0.255 0.255 0.270 - - 0 0 - 14.75 14.75 15.62 - - 0 - 0.00%
2006-01-09 0 0.255 0.255 0.270 0.255 0.255 190,000 48,450 0.2550 14.75 14.75 15.62 14.75 14.75 3,284 14.753 -5.56%
2006-01-06 0 0.270 0.250 0.270 0.270 0.270 260,000 70,200 0.2700 15.62 14.46 15.62 15.62 15.62 4,494 15.621 0.00%
2006-01-05 0 0.270 0.250 0.320 - - 0 0 - 15.62 14.46 18.51 - - 0 - 0.00%
2006-01-04 0 0.270 0.250 - - - 0 0 - 15.62 14.46 - - - 0 - 0.00%
2006-01-03 1 - - - - - 0 0 - 15.62 - - - - 0 - 0.00%
2005-12-30 1 - - - - - 0 0 - 15.62 - - - - 0 - 0.00%
2005-12-29 1 - - - - - 0 0 - 15.62 - - - - 0 - 0.00%
2005-12-28 1 - - - - - 0 0 - 15.62 - - - - 0 - 0.00%
2005-12-23 0 0.270 0.260 0.295 - - 0 0 - 15.62 15.04 17.07 - - 0 - 0.00%
2005-12-22 0 0.270 0.222 0.300 - - 0 0 - 15.62 12.84 17.36 - - 0 - 0.00%
2005-12-21 0 0.270 0.232 0.295 - - 0 0 - 15.62 13.42 17.07 - - 0 - 0.00%
2005-12-20 0 0.270 0.250 0.300 - - 0 0 - 15.62 14.46 17.36 - - 0 - 0.00%
2005-12-19 0 0.270 0.221 - - - 0 0 - 15.62 12.79 - - - 0 - 0.00%
2005-12-16 0 0.270 0.226 0.350 - - 0 0 - 15.62 13.08 20.25 - - 0 - 0.00%
2005-12-15 0 0.270 0.230 - - - 0 0 - 15.62 13.31 - - - 0 - 0.00%
2005-12-14 0 0.270 0.250 - - - 0 0 - 15.62 14.46 - - - 0 - 0.00%
2005-12-13 0 0.270 0.210 0.300 - - 0 0 - 15.62 12.15 17.36 - - 0 - 0.00%
2005-12-12 0 0.270 - 0.280 - - 0 0 - 15.62 - 16.20 - - 0 - 0.00%
2005-12-09 0 0.270 - 0.310 - - 0 0 - 15.62 - 17.93 - - 0 - 0.00%
2005-12-08 0 0.270 0.260 - - - 0 0 - 15.62 15.04 - - - 0 - 0.00%
2005-12-07 0 0.270 0.260 0.290 - - 0 0 - 15.62 15.04 16.78 - - 0 - 0.00%
2005-12-06 0 0.270 0.260 - - - 0 0 - 15.62 15.04 - - - 0 - 0.00%
2005-12-05 0 0.270 0.270 0.300 0.270 0.275 350,000 95,750 0.2736 15.62 15.62 17.36 15.62 15.91 6,050 15.827 -6.90%
2005-12-02 0 0.290 0.275 0.290 - - 0 0 - 16.78 15.91 16.78 - - 0 - 0.00%
2005-12-01 0 0.290 0.275 0.290 - - 0 0 - 16.78 15.91 16.78 - - 0 - -3.33%
2005-11-30 0 0.300 0.275 0.300 - - 0 0 - 17.36 15.91 17.36 - - 0 - 0.00%
2005-11-29 0 0.300 0.275 0.300 - - 0 0 - 17.36 15.91 17.36 - - 0 - 0.00%
2005-11-28 0 0.300 0.275 0.310 0.300 0.300 100,000 30,000 0.3000 17.36 15.91 17.93 17.36 17.36 1,728 17.356 0.00%
2005-11-25 0 0.300 0.275 0.300 0.280 0.300 130,000 37,000 0.2846 17.36 15.91 17.36 16.20 17.36 2,247 16.466 7.14%
2005-11-24 0 0.280 0.270 0.305 - - 0 0 - 16.20 15.62 17.65 - - 0 - 0.00%
2005-11-23 0 0.280 0.275 0.300 0.280 0.280 600,000 168,000 0.2800 16.20 15.91 17.36 16.20 16.20 10,371 16.199 3.70%
2005-11-22 0 0.270 0.270 0.280 0.270 0.270 200,000 54,000 0.2700 15.62 15.62 16.20 15.62 15.62 3,457 15.621 0.00%
2005-11-21 0 0.270 0.270 0.285 0.270 0.275 196,000 53,420 0.2726 15.62 15.62 16.49 15.62 15.91 3,388 15.768 -1.82%
2005-11-18 0 0.275 0.275 0.305 - - 0 0 - 15.91 15.91 17.65 - - 0 - 1.85%
2005-11-17 0 0.270 0.265 0.290 0.270 0.270 200,000 54,000 0.2700 15.62 15.33 16.78 15.62 15.62 3,457 15.621 0.00%
2005-11-16 0 0.270 0.260 0.300 0.270 0.280 100,000 27,500 0.2750 15.62 15.04 17.36 15.62 16.20 1,728 15.910 -3.57%
2005-11-15 0 0.280 0.280 0.310 0.280 0.300 166,000 47,200 0.2843 16.20 16.20 17.93 16.20 17.36 2,869 16.450 -6.67%
2005-11-14 0 0.300 - 0.300 - - 0 0 - 17.36 - 17.36 - - 0 - -9.09%
2005-11-11 0 0.330 0.330 - 0.270 0.270 198,000 53,460 0.2700 19.09 19.09 - 15.62 15.62 3,422 15.621 10.00%
2005-11-10 0 0.300 - 0.315 - - 0 0 - 17.36 - 18.22 - - 0 - 0.00%
2005-11-09 0 0.300 0.270 0.295 0.240 0.300 1,578,000 407,920 0.2585 17.36 15.62 17.07 13.89 17.36 27,275 14.956 13.21%
2005-11-08 0 0.265 0.216 0.270 - - 0 0 - 15.33 12.50 15.62 - - 0 - 0.00%
2005-11-07 0 0.265 0.221 0.265 0.270 0.270 450,000 121,500 0.2700 15.33 12.79 15.33 15.62 15.62 7,778 15.621 6.00%
2005-11-04 0 0.250 0.220 0.270 - - 0 0 - 14.46 12.73 15.62 - - 0 - 0.00%
2005-11-03 0 0.250 0.250 0.270 0.250 0.265 450,000 118,650 0.2637 14.46 14.46 15.62 14.46 15.33 7,778 15.254 -7.41%
2005-11-02 0 0.270 0.216 0.270 - - 0 0 - 15.62 12.50 15.62 - - 0 - 0.00%
2005-11-01 0 0.270 0.211 0.275 - - 0 0 - 15.62 12.21 15.91 - - 0 - 0.00%
2005-10-31 0 0.270 0.213 0.275 - - 0 0 - 15.62 12.32 15.91 - - 0 - 0.00%
2005-10-28 0 0.270 0.216 0.285 - - 0 0 - 15.62 12.50 16.49 - - 0 - 0.00%
2005-10-27 0 0.270 0.222 0.290 - - 0 0 - 15.62 12.84 16.78 - - 0 - 0.00%
2005-10-26 0 0.270 0.225 0.280 0.265 0.270 364,000 98,110 0.2695 15.62 13.02 16.20 15.33 15.62 6,292 15.594 1.89%
2005-10-25 0 0.265 0.220 0.275 - - 0 0 - 15.33 12.73 15.91 - - 0 - 0.00%
2005-10-24 0 0.265 0.250 0.275 0.265 0.265 330,000 87,450 0.2650 15.33 14.46 15.91 15.33 15.33 5,704 15.331 -1.85%
2005-10-21 0 0.270 0.220 0.295 - - 0 0 - 15.62 12.73 17.07 - - 0 - 0.00%
2005-10-20 0 0.270 - 0.285 - - 0 0 - 15.62 - 16.49 - - 0 - 0.00%
2005-10-19 0 0.270 0.250 0.275 - - 0 0 - 15.62 14.46 15.91 - - 0 - 0.00%
2005-10-18 0 0.270 0.250 0.285 - - 0 0 - 15.62 14.46 16.49 - - 0 - 0.00%
2005-10-17 0 0.270 0.250 0.285 - - 0 0 - 15.62 14.46 16.49 - - 0 - 0.00%
2005-10-14 0 0.270 0.250 0.270 0.250 0.270 220,000 56,040 0.2547 15.62 14.46 15.62 14.46 15.62 3,803 14.737 5.88%
2005-10-13 0 0.255 0.255 0.275 0.250 0.255 48,000 12,190 0.2540 14.75 14.75 15.91 14.46 14.75 830 14.693 0.00%
2005-10-12 0 0.255 0.230 0.260 0.255 0.270 424,000 111,460 0.2629 14.75 13.31 15.04 14.75 15.62 7,329 15.209 0.00%
2005-10-10 0 0.255 0.255 0.280 - - 0 0 - 14.75 14.75 16.20 - - 0 - 0.00%
2005-10-07 0 0.255 0.250 0.280 0.255 0.265 350,000 90,750 0.2593 14.75 14.46 16.20 14.75 15.33 6,050 15.001 -13.56%
2005-10-06 0 0.295 0.240 0.300 0.270 0.295 114,000 31,130 0.2731 17.07 13.89 17.36 15.62 17.07 1,970 15.798 0.00%
2005-10-05 0 0.295 0.255 0.300 - - 0 0 - 17.07 14.75 17.36 - - 0 - 0.00%
2005-10-04 0 0.295 0.270 0.300 0.270 0.295 256,000 69,370 0.2710 17.07 15.62 17.36 15.62 17.07 4,425 15.677 3.51%
2005-10-03 0 0.285 0.255 0.290 - - 0 0 - 16.49 14.75 16.78 - - 0 - 0.00%
2005-09-30 0 0.285 0.285 0.290 0.260 0.260 200,000 52,000 0.2600 16.49 16.49 16.78 15.04 15.04 3,457 15.042 -1.72%
2005-09-29 0 0.290 0.250 0.290 0.290 0.290 174,000 50,460 0.2900 16.78 14.46 16.78 16.78 16.78 3,008 16.778 -6.45%
2005-09-28 0 0.310 0.310 0.315 0.265 0.275 336,000 90,770 0.2701 17.93 17.93 18.22 15.33 15.91 5,808 15.629 0.00%
2005-09-27 0 0.310 - 0.315 - - 0 0 - 17.93 - 18.22 - - 0 - 0.00%
2005-09-26 0 0.310 - 0.315 - - 0 0 - 17.93 - 18.22 - - 0 - 0.00%
2005-09-23 0 0.310 - 0.310 - - 0 0 - 17.93 - 17.93 - - 0 - -1.59%
2005-09-22 0 0.315 0.315 0.320 0.275 0.310 560,000 159,700 0.2852 18.22 18.22 18.51 15.91 17.93 9,679 16.499 16.67%
2005-09-21 0 0.270 0.290 0.295 - - 0 0 - 15.62 16.78 17.07 - - 0 - 0.00%
2005-09-20 0 0.270 0.295 0.300 0.270 0.270 320,000 86,400 0.2700 15.62 17.07 17.36 15.62 15.62 5,531 15.621 -8.47%
2005-09-16 0 0.295 - 0.295 - - 0 0 - 17.07 - 17.07 - - 0 - 0.00%
2005-09-15 0 0.295 0.295 0.300 0.280 0.280 300,000 84,000 0.2800 17.07 17.07 17.36 16.20 16.20 5,185 16.199 1.72%
2005-09-14 0 0.290 - 0.290 - - 0 0 - 16.78 - 16.78 - - 0 - -1.69%
2005-09-13 0 0.295 0.295 0.300 0.270 0.270 300,000 81,000 0.2700 17.07 17.07 17.36 15.62 15.62 5,185 15.621 0.00%
2005-09-12 0 0.295 - 0.295 - - 0 0 - 17.07 - 17.07 - - 0 - 0.00%
2005-09-09 0 0.295 0.295 0.300 0.270 0.280 124,000 34,700 0.2798 17.07 17.07 17.36 15.62 16.20 2,143 16.190 0.00%
2005-09-08 0 0.295 0.295 0.300 0.270 0.270 120,000 32,400 0.2700 17.07 17.07 17.36 15.62 15.62 2,074 15.621 0.00%
2005-09-07 0 0.295 0.270 0.295 0.310 0.310 4,000 1,240 0.3100 17.07 15.62 17.07 17.93 17.93 69 17.935 0.00%
2005-09-06 0 0.295 - 0.295 - - 0 0 - 17.07 - 17.07 - - 0 - -1.67%
2005-09-05 0 0.300 0.300 - 0.300 0.300 10,000 3,000 0.3000 17.36 17.36 - 17.36 17.36 173 17.356 7.14%
2005-09-02 0 0.280 0.270 0.310 0.280 0.280 300,000 84,000 0.2800 16.20 15.62 17.93 16.20 16.20 5,185 16.199 1.82%
2005-09-01 0 0.275 0.275 0.300 0.270 0.270 200,000 54,000 0.2700 15.91 15.91 17.36 15.62 15.62 3,457 15.621 0.00%
2005-08-31 0 0.275 0.270 0.275 0.275 0.280 300,000 83,000 0.2767 15.91 15.62 15.91 15.91 16.20 5,185 16.006 -5.17%
2005-08-30 0 0.290 0.270 0.290 0.315 0.315 50,000 15,750 0.3150 16.78 15.62 16.78 18.22 18.22 864 18.224 0.00%
2005-08-29 0 0.290 0.270 0.300 - - 0 0 - 16.78 15.62 17.36 - - 0 - 0.00%
2005-08-26 0 0.290 - 0.295 0.290 0.290 50,000 14,500 0.2900 16.78 - 17.07 16.78 16.78 864 16.778 3.57%
2005-08-25 0 0.280 0.270 0.300 0.280 0.280 12,000 3,360 0.2800 16.20 15.62 17.36 16.20 16.20 207 16.199 0.00%
2005-08-24 0 0.280 0.270 0.300 0.280 0.280 80,000 22,400 0.2800 16.20 15.62 17.36 16.20 16.20 1,383 16.199 3.70%
2005-08-23 0 0.270 0.270 0.285 - - 0 0 - 15.62 15.62 16.49 - - 0 - 0.00%
2005-08-22 0 0.270 0.270 0.280 0.270 0.270 80,000 21,600 0.2700 15.62 15.62 16.20 15.62 15.62 1,383 15.621 -3.57%
2005-08-19 0 0.280 - 0.320 - - 0 0 - 16.20 - 18.51 - - 0 - 0.00%
2005-08-18 0 0.280 0.300 0.305 0.280 0.280 280,000 78,400 0.2800 16.20 17.36 17.65 16.20 16.20 4,840 16.199 -6.67%
2005-08-17 0 0.300 0.290 0.305 0.280 0.305 828,000 246,310 0.2975 17.36 16.78 17.65 16.20 17.65 14,312 17.210 0.00%
2005-08-16 0 0.300 - 0.310 - - 0 0 - 17.36 - 17.93 - - 0 - 0.00%
2005-08-15 0 0.300 0.280 0.300 - - 0 0 - 17.36 16.20 17.36 - - 0 - -1.64%
2005-08-12 0 0.305 0.290 0.315 0.300 0.330 520,000 163,100 0.3137 17.65 16.78 18.22 17.36 19.09 8,988 18.146 3.39%
2005-08-11 0 0.295 0.270 0.295 0.295 0.350 990,000 316,700 0.3199 17.07 15.62 17.07 17.07 20.25 17,112 18.508 0.00%
2005-08-10 0 0.295 0.275 0.295 0.300 0.300 310,000 93,000 0.3000 17.07 15.91 17.07 17.36 17.36 5,358 17.356 3.51%
2005-08-09 0 0.285 - 0.300 - - 0 0 - 16.49 - 17.36 - - 0 - 0.00%
2005-08-08 0 0.285 0.285 0.305 0.285 0.285 70,000 19,950 0.2850 16.49 16.49 17.65 16.49 16.49 1,210 16.489 -6.56%
2005-08-05 0 0.305 0.290 0.305 0.290 0.305 210,000 61,050 0.2907 17.65 16.78 17.65 16.78 17.65 3,630 16.819 -1.61%
2005-08-04 0 0.310 0.295 0.310 0.290 0.310 388,000 114,220 0.2944 17.93 17.07 17.93 16.78 17.93 6,706 17.031 0.00%
2005-08-03 0 0.310 0.300 0.310 0.290 0.310 50,000 14,900 0.2980 17.93 17.36 17.93 16.78 17.93 864 17.241 8.77%
2005-08-02 0 0.285 0.285 0.300 0.285 0.300 150,000 43,750 0.2917 16.49 16.49 17.36 16.49 17.36 2,593 16.874 -6.56%
2005-08-01 0 0.305 0.295 0.310 0.300 0.310 470,000 142,750 0.3037 17.65 17.07 17.93 17.36 17.93 8,124 17.572 -3.17%
2005-07-29 0 0.315 0.315 0.320 0.295 0.315 748,000 227,700 0.3044 18.22 18.22 18.51 17.07 18.22 12,929 17.612 -1.56%
2005-07-28 0 0.320 0.315 0.320 0.290 0.320 2,470,000 743,960 0.3012 18.51 18.22 18.51 16.78 18.51 42,693 17.426 12.28%
2005-07-27 0 0.285 0.275 0.285 0.250 0.285 1,690,000 447,500 0.2648 16.49 15.91 16.49 14.46 16.49 29,211 15.319 14.00%
2005-07-26 0 0.250 0.250 0.255 0.250 0.250 10,000 2,500 0.2500 14.46 14.46 14.75 14.46 14.46 173 14.464 -1.96%
2005-07-25 0 0.255 - 0.290 - - 0 0 - 14.75 - 16.78 - - 0 - 0.00%
2005-07-22 0 0.255 0.250 0.260 - - 0 0 - 14.75 14.46 15.04 - - 0 - 0.00%
2005-07-21 0 0.255 0.250 0.255 0.247 0.260 756,000 190,908 0.2525 14.75 14.46 14.75 14.29 15.04 13,067 14.610 -5.56%
2005-07-20 0 0.270 0.250 0.270 0.250 0.270 26,000 6,940 0.2669 15.62 14.46 15.62 14.46 15.62 449 15.443 -10.00%
2005-07-19 0 0.300 - 0.300 0.300 0.300 4,000 1,200 0.3000 17.36 - 17.36 17.36 17.36 69 17.356 20.00%
2005-07-18 0 0.250 - 0.320 - - 0 0 - 14.46 - 18.51 - - 0 - 0.00%
2005-07-15 0 0.250 0.250 0.300 - - 0 0 - 14.46 14.46 17.36 - - 0 - 0.00%
2005-07-14 0 0.250 0.250 0.270 0.250 0.250 40,000 10,000 0.2500 14.46 14.46 15.62 14.46 14.46 691 14.464 0.00%
2005-07-13 0 0.250 0.230 0.320 - - 0 0 - 14.46 13.31 18.51 - - 0 - 0.00%
2005-07-12 0 0.250 0.240 0.250 0.250 0.250 100,000 25,000 0.2500 14.46 13.89 14.46 14.46 14.46 1,728 14.464 0.00%
2005-07-11 0 0.250 - 0.260 - - 0 0 - 14.46 - 15.04 - - 0 - 0.00%
2005-07-08 0 0.250 - 0.280 - - 0 0 - 14.46 - 16.20 - - 0 - 0.00%
2005-07-07 0 0.250 0.250 0.270 0.250 0.250 308,000 77,000 0.2500 14.46 14.46 15.62 14.46 14.46 5,324 14.464 0.00%
2005-07-06 0 0.250 - 0.300 - - 0 0 - 14.46 - 17.36 - - 0 - 0.00%
2005-07-05 0 0.250 - 0.285 - - 0 0 - 14.46 - 16.49 - - 0 - 0.00%
2005-07-04 0 0.250 0.240 0.285 - - 0 0 - 14.46 13.89 16.49 - - 0 - 0.00%
2005-06-30 0 0.250 0.250 0.275 0.250 0.250 106,000 26,500 0.2500 14.46 14.46 15.91 14.46 14.46 1,832 14.464 0.00%
2005-06-29 0 0.250 0.250 0.285 0.250 0.250 210,000 52,500 0.2500 14.46 14.46 16.49 14.46 14.46 3,630 14.464 0.00%
2005-06-28 0 0.250 0.275 0.280 0.250 0.250 90,000 22,500 0.2500 14.46 15.91 16.20 14.46 14.46 1,556 14.464 0.00%
2005-06-27 0 0.250 0.245 0.285 0.250 0.250 300,000 75,000 0.2500 14.46 14.17 16.49 14.46 14.46 5,185 14.464 -3.85%
2005-06-24 0 0.260 - 0.300 - - 0 0 - 15.04 - 17.36 - - 0 - 0.00%
2005-06-23 0 0.260 0.250 0.300 - - 0 0 - 15.04 14.46 17.36 - - 0 - 0.00%
2005-06-22 0 0.260 0.250 0.265 0.250 0.260 430,000 109,700 0.2551 15.04 14.46 15.33 14.46 15.04 7,432 14.760 0.00%
2005-06-21 0 0.260 0.250 0.270 - - 0 0 - 15.04 14.46 15.62 - - 0 - 0.00%
2005-06-20 0 0.260 0.260 0.270 0.245 0.245 20,000 4,900 0.2450 15.04 15.04 15.62 14.17 14.17 346 14.174 -1.89%
2005-06-17 0 0.265 0.250 0.265 0.260 0.265 110,000 28,650 0.2605 15.33 14.46 15.33 15.04 15.33 1,901 15.068 6.00%
2005-06-16 0 0.250 0.250 0.280 0.250 0.250 150,000 37,500 0.2500 14.46 14.46 16.20 14.46 14.46 2,593 14.464 -3.85%
2005-06-15 0 0.260 0.260 0.285 0.250 0.260 190,000 48,400 0.2547 15.04 15.04 16.49 14.46 15.04 3,284 14.738 4.00%
2005-06-14 0 0.250 0.250 0.260 0.250 0.250 246,000 61,500 0.2500 14.46 14.46 15.04 14.46 14.46 4,252 14.464 0.00%
2005-06-13 0 0.250 0.250 0.260 0.250 0.250 100,000 25,000 0.2500 14.46 14.46 15.04 14.46 14.46 1,728 14.464 -5.66%
2005-06-10 0 0.265 0.250 0.265 - - 0 0 - 15.33 14.46 15.33 - - 0 - 0.00%
2005-06-09 0 0.265 0.250 0.270 - - 0 0 - 15.33 14.46 15.62 - - 0 - 0.00%
2005-06-08 0 0.265 0.260 0.265 0.255 0.265 234,000 60,620 0.2591 15.33 15.04 15.33 14.75 15.33 4,045 14.988 3.92%
2005-06-07 0 0.255 0.255 0.270 0.255 0.260 330,000 84,300 0.2555 14.75 14.75 15.62 14.75 15.04 5,704 14.779 0.00%
2005-06-06 0 0.255 0.255 0.265 0.255 0.275 320,000 83,180 0.2599 14.75 14.75 15.33 14.75 15.91 5,531 15.039 -1.92%
2005-06-03 0 0.260 0.260 0.270 0.260 0.265 820,000 214,800 0.2620 15.04 15.04 15.62 15.04 15.33 14,173 15.155 1.96%
2005-06-02 0 0.255 0.255 0.265 0.255 0.280 1,480,000 387,300 0.2617 14.75 14.75 15.33 14.75 16.20 25,581 15.140 -3.77%
2005-06-01 0 0.265 0.265 0.270 0.265 0.360 5,014,000 1,522,250 0.3036 15.33 15.33 15.62 15.33 20.83 86,666 17.565 -19.70%
2005-05-31 0 0.330 0.320 0.335 0.280 0.360 4,052,000 1,248,040 0.3080 19.09 18.51 19.38 16.20 20.83 70,038 17.820 -7.04%
2005-05-30 0 0.355 0.355 0.360 0.310 0.390 10,836,000 3,863,740 0.3566 20.54 20.54 20.83 17.93 22.56 187,297 20.629 16.39%
2005-05-27 0 0.305 0.300 0.310 0.225 0.320 8,664,000 2,439,308 0.2815 17.65 17.36 17.93 13.02 18.51 149,755 16.289 39.91%
2005-05-26 0 0.218 0.218 0.223 0.191 0.223 1,800,000 387,252 0.2151 12.61 12.61 12.90 11.05 12.90 31,112 12.447 14.14%
2005-05-25 0 0.191 0.191 - - - 0 0 - 11.05 11.05 - - - 0 - 7.30%
2005-05-24 0 0.178 0.178 - - - 0 0 - 10.30 10.30 - - - 0 - 7.88%
2005-05-23 0 0.165 0.165 - 0.155 0.155 200,000 31,000 0.1550 9.546 9.546 - 8.967 8.967 3,457 8.9675 3.13%
2005-05-20 0 0.160 0.152 0.160 0.152 0.160 250,000 38,400 0.1536 9.257 8.794 9.257 8.794 9.257 4,321 8.8865 14.29%
2005-05-19 0 0.140 0.140 - 0.100 0.140 500,000 68,350 0.1367 8.100 8.100 - 5.785 8.100 8,642 7.9087 11.11%
2005-05-18 0 0.126 - 0.149 - - 0 0 - 7.290 - 8.620 - - 0 - 0.00%
2005-05-17 0 0.126 0.126 0.170 0.120 0.126 30,000 3,660 0.1220 7.290 7.290 9.835 6.943 7.290 519 7.0583 -19.75%
2005-05-13 0 0.157 - 0.170 - - 0 0 - 9.083 - 9.835 - - 0 - 0.00%
2005-05-12 0 0.157 - 0.160 - - 0 0 - 9.083 - 9.257 - - 0 - 0.00%
2005-05-11 0 0.157 0.130 0.165 0.157 0.157 50,000 7,850 0.1570 9.083 7.521 9.546 9.083 9.083 864 9.0832 30.83%
2005-05-10 0 0.120 0.120 0.170 0.120 0.120 50,000 6,000 0.1200 6.943 6.943 9.835 6.943 6.943 864 6.9426 -20.00%
2005-05-09 0 0.150 0.120 0.180 - - 0 0 - 8.678 6.943 10.41 - - 0 - 0.00%
2005-05-06 0 0.150 0.120 0.170 - - 0 0 - 8.678 6.943 9.835 - - 0 - 0.00%
2005-05-05 0 0.150 0.120 0.180 - - 0 0 - 8.678 6.943 10.41 - - 0 - 0.00%
2005-05-04 0 0.150 0.120 0.180 - - 0 0 - 8.678 6.943 10.41 - - 0 - 0.00%
2005-05-03 0 0.150 0.120 0.157 - - 0 0 - 8.678 6.943 9.083 - - 0 - 0.00%
2005-04-29 0 0.150 0.120 0.170 - - 0 0 - 8.678 6.943 9.835 - - 0 - 0.00%
2005-04-28 0 0.150 0.120 0.180 - - 0 0 - 8.678 6.943 10.41 - - 0 - 0.00%
2005-04-27 0 0.150 0.120 0.180 - - 0 0 - 8.678 6.943 10.41 - - 0 - 0.00%
2005-04-26 0 0.150 0.120 0.180 - - 0 0 - 8.678 6.943 10.41 - - 0 - 0.00%
2005-04-25 0 0.150 0.120 0.170 - - 0 0 - 8.678 6.943 9.835 - - 0 - 0.00%
2005-04-22 0 0.150 0.120 0.180 - - 0 0 - 8.678 6.943 10.41 - - 0 - 0.00%
2005-04-21 0 0.150 0.120 0.180 - - 0 0 - 8.678 6.943 10.41 - - 0 - 0.00%
2005-04-20 0 0.150 0.120 0.180 - - 0 0 - 8.678 6.943 10.41 - - 0 - 0.00%
2005-04-19 0 0.150 0.150 0.170 0.140 0.140 20,000 2,800 0.1400 8.678 8.678 9.835 8.100 8.100 346 8.0996 -16.67%
2005-04-18 0 0.180 0.150 - - - 0 0 - 10.41 8.678 - - - 0 - 0.00%
2005-04-15 0 0.180 0.150 - - - 0 0 - 10.41 8.678 - - - 0 - 0.00%
2005-04-14 0 0.180 0.150 - - - 0 0 - 10.41 8.678 - - - 0 - 0.00%
2005-04-13 0 0.180 0.150 - - - 0 0 - 10.41 8.678 - - - 0 - 0.00%
2005-04-12 0 0.180 0.150 - - - 0 0 - 10.41 8.678 - - - 0 - 0.00%
2005-04-11 0 0.180 0.150 - - - 0 0 - 10.41 8.678 - - - 0 - 0.00%
2005-04-08 0 0.180 0.150 - - - 0 0 - 10.41 8.678 - - - 0 - 0.00%
2005-04-07 0 0.180 0.150 - - - 0 0 - 10.41 8.678 - - - 0 - 0.00%
2005-04-06 0 0.180 0.150 - - - 0 0 - 10.41 8.678 - - - 0 - 0.00%
2005-04-04 0 0.180 0.150 - - - 0 0 - 10.41 8.678 - - - 0 - 0.00%
2005-04-01 0 0.180 0.150 0.180 - - 0 0 - 10.41 8.678 10.41 - - 0 - 0.00%
2005-03-31 0 0.180 0.150 - - - 0 0 - 10.41 8.678 - - - 0 - 0.00%
2005-03-30 0 0.180 0.150 - - - 0 0 - 10.41 8.678 - - - 0 - 0.00%
2005-03-29 0 0.180 0.150 - - - 0 0 - 10.41 8.678 - - - 0 - 0.00%
2005-03-24 0 0.180 0.150 - - - 0 0 - 10.41 8.678 - - - 0 - 0.00%
2005-03-23 0 0.180 0.150 0.188 - - 0 0 - 10.41 8.678 10.88 - - 0 - 0.00%
2005-03-22 0 0.180 0.150 0.188 - - 0 0 - 10.41 8.678 10.88 - - 0 - 0.00%
2005-03-21 0 0.180 0.170 0.185 - - 0 0 - 10.41 9.835 10.70 - - 0 - 0.00%
2005-03-18 0 0.180 0.150 0.188 - - 0 0 - 10.41 8.678 10.88 - - 0 - 0.00%
2005-03-17 0 0.180 0.150 0.188 - - 0 0 - 10.41 8.678 10.88 - - 0 - 0.00%
2005-03-16 0 0.180 0.150 0.188 - - 0 0 - 10.41 8.678 10.88 - - 0 - 0.00%
2005-03-15 0 0.180 0.170 0.187 0.170 0.180 250,000 44,500 0.1780 10.41 9.835 10.82 9.835 10.41 4,321 10.298 0.00%
2005-03-14 0 0.180 0.150 0.180 - - 0 0 - 10.41 8.678 10.41 - - 0 - 0.00%
2005-03-11 0 0.180 0.150 0.180 - - 0 0 - 10.41 8.678 10.41 - - 0 - 0.00%
2005-03-10 0 0.180 0.150 0.180 - - 0 0 - 10.41 8.678 10.41 - - 0 - 0.00%
2005-03-09 0 0.180 0.150 0.180 - - 0 0 - 10.41 8.678 10.41 - - 0 - 0.00%
2005-03-08 0 0.180 0.150 0.180 - - 0 0 - 10.41 8.678 10.41 - - 0 - 0.00%
2005-03-07 0 0.180 0.168 0.180 - - 0 0 - 10.41 9.720 10.41 - - 0 - 0.00%
2005-03-04 0 0.180 0.150 0.180 - - 0 0 - 10.41 8.678 10.41 - - 0 - 0.00%
2005-03-03 0 0.180 0.150 0.180 - - 0 0 - 10.41 8.678 10.41 - - 0 - 0.00%
2005-03-02 0 0.180 0.161 0.180 - - 0 0 - 10.41 9.315 10.41 - - 0 - 0.00%
2005-03-01 0 0.180 0.161 0.180 - - 0 0 - 10.41 9.315 10.41 - - 0 - 0.00%
2005-02-28 0 0.180 0.150 0.180 - - 0 0 - 10.41 8.678 10.41 - - 0 - 0.00%
2005-02-25 0 0.180 0.150 - - - 0 0 - 10.41 8.678 - - - 0 - 0.00%
2005-02-24 0 0.180 0.150 - - - 0 0 - 10.41 8.678 - - - 0 - 0.00%
2005-02-23 0 0.180 0.150 - - - 0 0 - 10.41 8.678 - - - 0 - 0.00%
2005-02-22 0 0.180 0.150 - - - 0 0 - 10.41 8.678 - - - 0 - 0.00%
2005-02-21 0 0.180 0.167 - - - 0 0 - 10.41 9.662 - - - 0 - 0.00%
2005-02-18 0 0.180 0.161 - - - 0 0 - 10.41 9.315 - - - 0 - 0.00%
2005-02-17 0 0.180 0.150 - - - 0 0 - 10.41 8.678 - - - 0 - 0.00%
2005-02-16 0 0.180 0.150 - - - 0 0 - 10.41 8.678 - - - 0 - 0.00%
2005-02-15 0 0.180 0.150 - - - 0 0 - 10.41 8.678 - - - 0 - 0.00%
2005-02-14 0 0.180 0.165 - - - 0 0 - 10.41 9.546 - - - 0 - 0.00%
2005-02-08 0 0.180 0.160 - - - 0 0 - 10.41 9.257 - - - 0 - 0.00%
2005-02-07 0 0.180 0.161 - - - 0 0 - 10.41 9.315 - - - 0 - 0.00%
2005-02-04 0 0.180 0.150 - - - 0 0 - 10.41 8.678 - - - 0 - 0.00%
2005-02-03 0 0.180 0.160 - - - 0 0 - 10.41 9.257 - - - 0 - 0.00%
2005-02-02 0 0.180 0.166 - - - 0 0 - 10.41 9.604 - - - 0 - 0.00%
2005-02-01 0 0.180 0.166 - - - 0 0 - 10.41 9.604 - - - 0 - 0.00%
2005-01-31 0 0.180 0.170 - - - 0 0 - 10.41 9.835 - - - 0 - 0.00%
2005-01-28 0 0.180 0.180 - 0.170 0.175 678,000 117,094 0.1727 10.41 10.41 - 9.835 10.12 11,719 9.9918 1.12%
2005-01-27 0 0.178 0.176 - 0.165 0.178 362,000 63,850 0.1764 10.30 10.18 - 9.546 10.30 6,257 10.204 -6.32%
2005-01-26 0 0.190 0.170 - - - 0 0 - 10.99 9.835 - - - 0 - 0.00%
2005-01-25 0 0.190 0.175 0.190 0.160 0.190 700,000 124,040 0.1772 10.99 10.12 10.99 9.257 10.99 12,099 10.252 20.25%
2005-01-24 0 0.158 0.158 0.160 0.156 0.165 1,020,000 163,360 0.1602 9.141 9.141 9.257 9.025 9.546 17,630 9.2658 -7.06%
2005-01-21 0 0.170 0.166 0.188 0.170 0.180 600,000 105,000 0.1750 9.835 9.604 10.88 9.835 10.41 10,371 10.125 -8.11%
2005-01-20 0 0.185 0.180 0.199 0.185 0.190 600,000 112,000 0.1867 10.70 10.41 11.51 10.70 10.99 10,371 10.800 -3.65%
2005-01-19 0 0.192 0.184 0.212 - - 0 0 - 11.11 10.65 12.27 - - 0 - 0.00%
2005-01-18 0 0.192 0.192 0.212 0.192 0.192 154,000 29,568 0.1920 11.11 11.11 12.27 11.11 11.11 2,662 11.108 -4.00%
2005-01-17 0 0.200 - 0.212 - - 0 0 - 11.57 - 12.27 - - 0 - 0.00%
2005-01-14 0 0.200 - 0.212 - - 0 0 - 11.57 - 12.27 - - 0 - 0.00%
2005-01-13 0 0.200 - 0.211 - - 0 0 - 11.57 - 12.21 - - 0 - 0.00%
2005-01-12 0 0.200 - 0.200 - - 0 0 - 11.57 - 11.57 - - 0 - -4.76%
2005-01-11 0 0.210 - 0.210 - - 0 0 - 12.15 - 12.15 - - 0 - -2.33%
2005-01-10 0 0.215 - 0.215 - - 0 0 - 12.44 - 12.44 - - 0 - 0.00%
2005-01-07 0 0.215 - 0.221 - - 0 0 - 12.44 - 12.79 - - 0 - 0.00%
2005-01-06 0 0.215 - 0.215 - - 0 0 - 12.44 - 12.44 - - 0 - 0.00%
2005-01-05 0 0.215 - 0.221 - - 0 0 - 12.44 - 12.79 - - 0 - 0.00%
2005-01-04 0 0.215 - 0.221 0.215 0.215 100,000 21,500 0.2150 12.44 - 12.79 12.44 12.44 1,728 12.439 -2.71%
2005-01-03 0 0.221 - 0.221 - - 0 0 - 12.79 - 12.79 - - 0 - 0.00%
2004-12-31 0 0.221 - 0.221 - - 0 0 - 12.79 - 12.79 - - 0 - 0.00%
2004-12-30 0 0.221 - 0.221 - - 0 0 - 12.79 - 12.79 - - 0 - 0.00%
2004-12-29 0 0.221 - 0.221 0.222 0.222 50,000 11,100 0.2220 12.79 - 12.79 12.84 12.84 864 12.844 -0.45%
2004-12-28 0 0.222 - 0.230 0.222 0.222 4,000 888 0.2220 12.84 - 13.31 12.84 12.84 69 12.844 11.00%
2004-12-24 0 0.200 - 0.234 0.200 0.201 108,000 21,650 0.2005 11.57 - 13.54 11.57 11.63 1,867 11.598 0.00%
2004-12-23 0 0.200 - 0.234 0.200 0.200 50,000 10,000 0.2000 11.57 - 13.54 11.57 11.57 864 11.571 -14.89%
2004-12-22 0 0.235 - 0.235 - - 0 0 - 13.60 - 13.60 - - 0 - 0.00%
2004-12-21 0 0.235 - 0.235 - - 0 0 - 13.60 - 13.60 - - 0 - 0.00%
2004-12-20 0 0.235 - 0.235 - - 0 0 - 13.60 - 13.60 - - 0 - 0.00%
2004-12-17 0 0.235 - 0.235 - - 0 0 - 13.60 - 13.60 - - 0 - 0.00%
2004-12-16 0 0.235 - 0.235 - - 0 0 - 13.60 - 13.60 - - 0 - 0.00%
2004-12-15 0 0.235 - 0.235 - - 0 0 - 13.60 - 13.60 - - 0 - 0.00%
2004-12-14 0 0.235 - 0.235 - - 0 0 - 13.60 - 13.60 - - 0 - -1.67%
2004-12-13 0 0.239 - 0.239 - - 0 0 - 13.83 - 13.83 - - 0 - 0.00%
2004-12-10 0 0.239 - 0.239 - - 0 0 - 13.83 - 13.83 - - 0 - 0.00%
2004-12-09 0 0.239 - 0.239 0.240 0.240 30,000 7,200 0.2400 13.83 - 13.83 13.89 13.89 519 13.885 -0.42%
2004-12-08 0 0.240 - 0.240 - - 0 0 - 13.89 - 13.89 - - 0 - 0.00%
2004-12-07 0 0.240 - 0.240 - - 0 0 - 13.89 - 13.89 - - 0 - 0.00%
2004-12-06 0 0.240 - 0.240 - - 0 0 - 13.89 - 13.89 - - 0 - 0.00%
2004-12-03 0 0.240 - - - - 0 0 - 13.89 - - - - 0 - 0.00%
2004-12-02 0 0.240 - 0.240 - - 0 0 - 13.89 - 13.89 - - 0 - 0.00%
2004-12-01 0 0.240 - 0.240 - - 0 0 - 13.89 - 13.89 - - 0 - 0.00%
2004-11-30 0 0.240 - 0.240 - - 0 0 - 13.89 - 13.89 - - 0 - 0.00%
2004-11-29 0 0.240 - 0.248 - - 0 0 - 13.89 - 14.35 - - 0 - 0.00%
2004-11-26 0 0.240 0.180 - 0.240 0.240 94,000 22,560 0.2400 13.89 10.41 - 13.89 13.89 1,625 13.885 9.09%
2004-11-25 0 0.220 0.180 - - - 0 0 - 12.73 10.41 - - - 0 - 0.00%
2004-11-24 0 0.220 0.180 0.220 - - 0 0 - 12.73 10.41 12.73 - - 0 - 0.00%
2004-11-23 0 0.220 0.180 - - - 0 0 - 12.73 10.41 - - - 0 - 0.00%
2004-11-22 0 0.220 0.180 0.220 - - 0 0 - 12.73 10.41 12.73 - - 0 - 0.00%
2004-11-19 0 0.220 0.180 0.220 - - 0 0 - 12.73 10.41 12.73 - - 0 - 0.00%
2004-11-18 0 0.220 0.180 0.220 - - 0 0 - 12.73 10.41 12.73 - - 0 - 0.00%
2004-11-17 0 0.220 - 0.220 - - 0 0 - 12.73 - 12.73 - - 0 - 0.00%
2004-11-16 0 0.220 - 0.220 - - 0 0 - 12.73 - 12.73 - - 0 - 0.00%
2004-11-15 0 0.220 - 0.220 - - 0 0 - 12.73 - 12.73 - - 0 - -2.22%
2004-11-12 0 0.225 - 0.228 - - 0 0 - 13.02 - 13.19 - - 0 - 0.00%
2004-11-11 0 0.225 - 0.230 - - 0 0 - 13.02 - 13.31 - - 0 - 0.00%
2004-11-10 0 0.225 - - - - 0 0 - 13.02 - - - - 0 - 0.00%
2004-11-09 0 0.225 - - - - 0 0 - 13.02 - - - - 0 - 0.00%
2004-11-08 0 0.225 - 0.228 - - 0 0 - 13.02 - 13.19 - - 0 - 0.00%
2004-11-05 0 0.225 - - - - 0 0 - 13.02 - - - - 0 - 0.00%
2004-11-04 0 0.225 - 0.228 - - 0 0 - 13.02 - 13.19 - - 0 - 0.00%
2004-11-03 0 0.225 - 0.228 - - 0 0 - 13.02 - 13.19 - - 0 - 0.00%
2004-11-02 0 0.225 - 0.225 0.225 0.225 10,000 2,250 0.2250 13.02 - 13.02 13.02 13.02 173 13.017 1.35%
2004-11-01 0 0.222 - 0.230 - - 0 0 - 12.84 - 13.31 - - 0 - 0.00%
2004-10-29 0 0.222 - - 0.222 0.222 20,000 4,440 0.2220 12.84 - - 12.84 12.84 346 12.844 -3.48%
2004-10-28 0 0.230 0.222 0.230 0.230 0.230 10,000 2,300 0.2300 13.31 12.84 13.31 13.31 13.31 173 13.307 0.00%
2004-10-27 0 0.230 - 0.230 0.230 0.232 40,000 9,240 0.2310 13.31 - 13.31 13.31 13.42 691 13.364 -4.17%
2004-10-26 0 0.240 0.238 - 0.240 0.240 20,000 4,800 0.2400 13.89 13.77 - 13.89 13.89 346 13.885 10.09%
2004-10-25 0 0.218 0.218 - 0.210 0.210 58,000 12,180 0.2100 12.61 12.61 - 12.15 12.15 1,003 12.149 3.81%
2004-10-21 0 0.210 0.180 0.210 - - 0 0 - 12.15 10.41 12.15 - - 0 - 0.00%
2004-10-20 0 0.210 0.180 0.210 - - 0 0 - 12.15 10.41 12.15 - - 0 - 0.00%
2004-10-19 0 0.210 0.180 0.210 - - 0 0 - 12.15 10.41 12.15 - - 0 - 0.00%
2004-10-18 0 0.210 0.180 0.210 - - 0 0 - 12.15 10.41 12.15 - - 0 - 0.00%
2004-10-15 0 0.210 0.180 0.210 - - 0 0 - 12.15 10.41 12.15 - - 0 - 0.00%
2004-10-14 0 0.210 0.180 0.210 - - 0 0 - 12.15 10.41 12.15 - - 0 - 0.00%
2004-10-13 0 0.210 0.180 0.210 - - 0 0 - 12.15 10.41 12.15 - - 0 - 0.00%
2004-10-12 0 0.210 0.180 0.210 - - 0 0 - 12.15 10.41 12.15 - - 0 - 0.00%
2004-10-11 0 0.210 0.180 0.210 - - 0 0 - 12.15 10.41 12.15 - - 0 - 0.00%
2004-10-08 0 0.210 0.180 0.210 - - 0 0 - 12.15 10.41 12.15 - - 0 - 0.00%
2004-10-07 0 0.210 0.180 0.210 - - 0 0 - 12.15 10.41 12.15 - - 0 - 0.00%
2004-10-06 0 0.210 0.180 0.210 - - 0 0 - 12.15 10.41 12.15 - - 0 - 0.00%
2004-10-05 0 0.210 0.180 0.210 - - 0 0 - 12.15 10.41 12.15 - - 0 - 0.00%
2004-10-04 0 0.210 0.180 0.210 - - 0 0 - 12.15 10.41 12.15 - - 0 - 0.00%
2004-09-30 0 0.210 - 0.210 - - 0 0 - 12.15 - 12.15 - - 0 - 0.00%
2004-09-28 0 0.210 - 0.210 - - 0 0 - 12.15 - 12.15 - - 0 - 0.00%
2004-09-27 0 0.210 - 0.210 - - 0 0 - 12.15 - 12.15 - - 0 - 0.00%
2004-09-24 0 0.210 - 0.210 - - 0 0 - 12.15 - 12.15 - - 0 - 0.00%
2004-09-23 0 0.210 - 0.210 - - 0 0 - 12.15 - 12.15 - - 0 - 0.00%
2004-09-22 0 0.210 - 0.210 - - 0 0 - 12.15 - 12.15 - - 0 - 0.00%
2004-09-21 0 0.210 - 0.210 - - 0 0 - 12.15 - 12.15 - - 0 - 0.00%
2004-09-20 0 0.210 - 0.210 - - 0 0 - 12.15 - 12.15 - - 0 - 0.00%
2004-09-17 0 0.210 - - - - 0 0 - 12.15 - - - - 0 - 0.00%
2004-09-16 0 0.210 - - - - 0 0 - 12.15 - - - - 0 - 0.00%
2004-09-15 0 0.210 0.202 - - - 0 0 - 12.15 11.69 - - - 0 - 0.00%
2004-09-14 0 0.210 - 0.212 - - 0 0 - 12.15 - 12.27 - - 0 - 0.00%
2004-09-13 0 0.210 - 0.212 - - 0 0 - 12.15 - 12.27 - - 0 - 0.00%
2004-09-10 0 0.210 - - - - 0 0 - 12.15 - - - - 0 - 0.00%
2004-09-09 0 0.210 - - - - 0 0 - 12.15 - - - - 0 - 0.00%
2004-09-08 0 0.210 - - - - 0 0 - 12.15 - - - - 0 - 0.00%
2004-09-07 0 0.210 - - - - 0 0 - 12.15 - - - - 0 - 0.00%
2004-09-06 0 0.210 - - - - 0 0 - 12.15 - - - - 0 - 0.00%
2004-09-03 0 0.210 - 0.210 - - 0 0 - 12.15 - 12.15 - - 0 - 0.00%
2004-09-02 0 0.210 - 0.210 0.210 0.210 2,000 420 0.2100 12.15 - 12.15 12.15 12.15 35 12.149 0.00%
2004-09-01 0 0.210 - 0.210 - - 0 0 - 12.15 - 12.15 - - 0 - 0.00%
2004-08-31 0 0.210 - 0.210 - - 0 0 - 12.15 - 12.15 - - 0 - 0.00%
2004-08-30 0 0.210 - 0.216 - - 0 0 - 12.15 - 12.50 - - 0 - 0.00%
2004-08-27 0 0.210 - 0.216 - - 0 0 - 12.15 - 12.50 - - 0 - 0.00%
2004-08-26 0 0.210 0.210 0.216 - - 0 0 - 12.15 12.15 12.50 - - 0 - 0.00%
2004-08-25 0 0.210 - 0.216 - - 0 0 - 12.15 - 12.50 - - 0 - 0.00%
2004-08-24 0 0.210 - 0.210 0.210 0.210 18,000 3,780 0.2100 12.15 - 12.15 12.15 12.15 311 12.149 0.96%
2004-08-23 0 0.208 - - - - 0 0 - 12.03 - - - - 0 - 0.00%
2004-08-20 0 0.208 - - - - 0 0 - 12.03 - - - - 0 - 0.00%
2004-08-19 0 0.208 - - - - 6,408,000 1,313,640 0.2050 12.03 - - - - 110,760 11.860 0.00%
2004-08-18 0 0.208 - 0.214 - - 0 0 - 12.03 - 12.38 - - 0 - 0.00%
2004-08-17 0 0.208 - 0.208 0.208 0.208 48,000 9,984 0.2080 12.03 - 12.03 12.03 12.03 830 12.034 4.00%
2004-08-16 0 0.200 - 0.200 - - 0 0 - 11.57 - 11.57 - - 0 - 0.00%
2004-08-13 0 0.200 - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2004-08-12 0 0.200 - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2004-08-11 0 0.200 - 0.200 0.200 0.200 16,000 3,200 0.2000 11.57 - 11.57 11.57 11.57 277 11.571 0.00%
2004-08-10 0 0.200 0.200 - - - 0 0 - 11.57 11.57 - - - 0 - 0.00%
2004-08-09 0 0.200 - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2004-08-06 0 0.200 - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2004-08-05 0 0.200 - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2004-08-04 0 0.200 - 0.200 - - 0 0 - 11.57 - 11.57 - - 0 - 0.00%
2004-08-03 0 0.200 - 0.200 - - 0 0 - 11.57 - 11.57 - - 0 - 0.00%
2004-08-02 0 0.200 - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2004-07-30 0 0.200 - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2004-07-29 0 0.200 - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2004-07-28 0 0.200 - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2004-07-27 0 0.200 - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2004-07-26 0 0.200 - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2004-07-23 0 0.200 - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2004-07-22 0 0.200 - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2004-07-21 0 0.200 - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2004-07-20 0 0.200 - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2004-07-19 0 0.200 - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2004-07-16 0 0.200 - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2004-07-15 0 0.200 - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2004-07-14 0 0.200 - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2004-07-13 0 0.200 - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2004-07-12 0 0.200 - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2004-07-09 0 0.200 0.070 - - - 0 0 - 11.57 4.050 - - - 0 - 0.00%
2004-07-08 0 0.200 - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2004-07-07 0 0.200 - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2004-07-06 0 0.200 - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2004-07-05 0 0.200 0.070 - - - 0 0 - 11.57 4.050 - - - 0 - 0.00%
2004-07-02 0 0.200 - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2004-06-30 0 0.200 0.100 - - - 0 0 - 11.57 5.785 - - - 0 - 0.00%
2004-06-29 0 0.200 0.100 - - - 0 0 - 11.57 5.785 - - - 0 - 0.00%
2004-06-28 0 0.200 0.100 - - - 0 0 - 11.57 5.785 - - - 0 - 0.00%
2004-06-25 0 0.200 0.100 - - - 0 0 - 11.57 5.785 - - - 0 - 0.00%
2004-06-24 0 0.200 0.100 - - - 0 0 - 11.57 5.785 - - - 0 - 0.00%
2004-06-23 0 0.200 0.100 0.300 - - 0 0 - 11.57 5.785 17.36 - - 0 - 0.00%
2004-06-21 0 0.200 0.130 - - - 0 0 - 11.57 7.521 - - - 0 - 0.00%
2004-06-18 0 0.200 0.110 - - - 0 0 - 11.57 6.364 - - - 0 - 0.00%
2004-06-17 0 0.200 0.100 0.300 - - 0 0 - 11.57 5.785 17.36 - - 0 - 0.00%
2004-06-16 0 0.200 0.100 - - - 0 0 - 11.57 5.785 - - - 0 - 0.00%
2004-06-15 0 0.200 0.100 - - - 0 0 - 11.57 5.785 - - - 0 - 0.00%
2004-06-14 0 0.200 0.100 - - - 0 0 - 11.57 5.785 - - - 0 - 0.00%
2004-06-11 0 0.200 0.100 - - - 0 0 - 11.57 5.785 - - - 0 - 0.00%
2004-06-10 0 0.200 0.100 - - - 0 0 - 11.57 5.785 - - - 0 - 0.00%
2004-06-09 0 0.200 0.100 - - - 0 0 - 11.57 5.785 - - - 0 - 0.00%
2004-06-08 0 0.200 0.100 - - - 0 0 - 11.57 5.785 - - - 0 - 0.00%
2004-06-07 0 0.200 0.100 - - - 0 0 - 11.57 5.785 - - - 0 - 0.00%
2004-06-04 0 0.200 0.100 0.200 - - 0 0 - 11.57 5.785 11.57 - - 0 - 0.00%
2004-06-03 0 0.200 0.100 - - - 0 0 - 11.57 5.785 - - - 0 - 0.00%
2004-06-02 0 0.200 0.100 - - - 0 0 - 11.57 5.785 - - - 0 - 0.00%
2004-06-01 0 0.200 0.100 - - - 0 0 - 11.57 5.785 - - - 0 - 0.00%
2004-05-31 0 0.200 0.100 - - - 0 0 - 11.57 5.785 - - - 0 - 0.00%
2004-05-28 0 0.200 0.130 - - - 0 0 - 11.57 7.521 - - - 0 - 0.00%
2004-05-27 0 0.200 0.150 - - - 0 0 - 11.57 8.678 - - - 0 - 0.00%
2004-05-25 0 0.200 0.130 0.300 - - 0 0 - 11.57 7.521 17.36 - - 0 - 0.00%
2004-05-24 0 0.200 0.100 - - - 0 0 - 11.57 5.785 - - - 0 - 0.00%
2004-05-21 0 0.200 0.130 - - - 0 0 - 11.57 7.521 - - - 0 - 0.00%
2004-05-20 0 0.200 0.130 - - - 0 0 - 11.57 7.521 - - - 0 - 0.00%
2004-05-19 0 0.200 0.131 - - - 0 0 - 11.57 7.579 - - - 0 - 0.00%
2004-05-18 0 0.200 0.100 - - - 0 0 - 11.57 5.785 - - - 0 - 0.00%
2004-05-17 0 0.200 0.100 - - - 0 0 - 11.57 5.785 - - - 0 - 0.00%
2004-05-14 0 0.200 0.140 0.270 - - 0 0 - 11.57 8.100 15.62 - - 0 - 0.00%
2004-05-13 0 0.200 0.140 0.270 - - 0 0 - 11.57 8.100 15.62 - - 0 - 0.00%
2004-05-12 0 0.200 0.151 - - - 0 0 - 11.57 8.736 - - - 0 - 0.00%
2004-05-11 0 0.200 0.130 - - - 0 0 - 11.57 7.521 - - - 0 - 0.00%
2004-05-10 0 0.200 0.100 - - - 0 0 - 11.57 5.785 - - - 0 - 0.00%
2004-05-07 0 0.200 0.130 - - - 0 0 - 11.57 7.521 - - - 0 - 0.00%
2004-05-06 0 0.200 0.130 - - - 0 0 - 11.57 7.521 - - - 0 - 0.00%
2004-05-05 0 0.200 0.140 - - - 0 0 - 11.57 8.100 - - - 0 - 0.00%
2004-05-04 0 0.200 0.170 0.250 0.200 0.200 204,000 40,800 0.2000 11.57 9.835 14.46 11.57 11.57 3,526 11.571 -20.00%
2004-05-03 0 0.250 0.150 - - - 0 0 - 14.46 8.678 - - - 0 - 0.00%
2004-04-30 0 0.250 0.150 0.250 - - 0 0 - 14.46 8.678 14.46 - - 0 - 0.00%
2004-04-29 0 0.250 0.150 0.250 - - 0 0 - 14.46 8.678 14.46 - - 0 - 0.00%
2004-04-28 0 0.250 0.150 0.250 - - 0 0 - 14.46 8.678 14.46 - - 0 - 0.00%
2004-04-27 0 0.250 0.150 0.250 - - 0 0 - 14.46 8.678 14.46 - - 0 - 0.00%
2004-04-26 0 0.250 0.150 0.250 - - 0 0 - 14.46 8.678 14.46 - - 0 - 0.00%
2004-04-23 0 0.250 0.150 0.250 - - 0 0 - 14.46 8.678 14.46 - - 0 - 0.00%
2004-04-22 0 0.250 0.150 0.260 - - 250,000 62,500 0.2500 14.46 8.678 15.04 - - 4,321 14.464 0.00%
2004-04-21 0 0.250 0.150 0.250 - - 0 0 - 14.46 8.678 14.46 - - 0 - 0.00%
2004-04-20 0 0.250 0.150 - - - 0 0 - 14.46 8.678 - - - 0 - 0.00%
2004-04-19 0 0.250 0.150 - - - 0 0 - 14.46 8.678 - - - 0 - 0.00%
2004-04-16 0 0.250 0.150 - - - 0 0 - 14.46 8.678 - - - 0 - 0.00%
2004-04-15 0 0.250 0.150 - - - 0 0 - 14.46 8.678 - - - 0 - 0.00%
2004-04-14 0 0.250 0.150 - - - 0 0 - 14.46 8.678 - - - 0 - 0.00%
2004-04-13 0 0.250 0.150 0.250 - - 0 0 - 14.46 8.678 14.46 - - 0 - 0.00%
2004-04-08 0 0.250 - 0.250 - - 0 0 - 14.46 - 14.46 - - 0 - 0.00%
2004-04-07 0 0.250 - - - - 0 0 - 14.46 - - - - 0 - 0.00%
2004-04-06 0 0.250 0.150 - - - 0 0 - 14.46 8.678 - - - 0 - 0.00%
2004-04-02 0 0.250 0.150 0.255 - - 0 0 - 14.46 8.678 14.75 - - 0 - 0.00%
2004-04-01 0 0.250 0.150 0.255 - - 0 0 - 14.46 8.678 14.75 - - 0 - 0.00%
2004-03-31 0 0.250 0.160 0.255 - - 0 0 - 14.46 9.257 14.75 - - 0 - 0.00%
2004-03-30 0 0.250 0.150 0.255 - - 0 0 - 14.46 8.678 14.75 - - 0 - 0.00%
2004-03-29 0 0.250 0.150 0.250 - - 0 0 - 14.46 8.678 14.46 - - 0 - -1.96%
2004-03-26 0 0.255 0.150 0.280 - - 0 0 - 14.75 8.678 16.20 - - 0 - 0.00%
2004-03-25 0 0.255 0.180 0.270 - - 0 0 - 14.75 10.41 15.62 - - 0 - 0.00%
2004-03-24 0 0.255 0.150 - - - 0 0 - 14.75 8.678 - - - 0 - 0.00%
2004-03-23 0 0.255 0.150 0.255 - - 0 0 - 14.75 8.678 14.75 - - 0 - 0.00%
2004-03-22 0 0.255 0.181 - - - 0 0 - 14.75 10.47 - - - 0 - 0.00%
2004-03-19 0 0.255 - 0.270 - - 0 0 - 14.75 - 15.62 - - 0 - 0.00%
2004-03-18 0 0.255 0.190 - - - 0 0 - 14.75 10.99 - - - 0 - 0.00%
2004-03-17 0 0.255 0.150 0.280 - - 0 0 - 14.75 8.678 16.20 - - 0 - 0.00%
2004-03-16 0 0.255 0.150 0.270 - - 2,000 540 0.2700 14.75 8.678 15.62 - - 35 15.621 0.00%
2004-03-15 0 0.255 0.171 0.260 0.255 0.255 50,000 12,750 0.2550 14.75 9.893 15.04 14.75 14.75 864 14.753 2.00%
2004-03-12 0 0.250 0.151 - - - 0 0 - 14.46 8.736 - - - 0 - 0.00%
2004-03-11 0 0.250 0.150 - - - 0 0 - 14.46 8.678 - - - 0 - 0.00%
2004-03-10 0 0.250 - - - - 0 0 - 14.46 - - - - 0 - 0.00%
2004-03-09 0 0.250 0.200 0.270 - - 0 0 - 14.46 11.57 15.62 - - 0 - 0.00%
2004-03-08 0 0.250 - 0.260 - - 0 0 - 14.46 - 15.04 - - 0 - 0.00%
2004-03-05 0 0.250 0.210 0.250 - - 0 0 - 14.46 12.15 14.46 - - 0 - 0.00%
2004-03-04 0 0.250 0.170 - 0.250 0.250 88,000 22,000 0.2500 14.46 9.835 - 14.46 14.46 1,521 14.464 0.00%
2004-03-03 0 0.250 - 0.250 - - 0 0 - 14.46 - 14.46 - - 0 - 0.00%
2004-03-02 0 0.250 - 0.250 0.250 0.250 6,000 1,500 0.2500 14.46 - 14.46 14.46 14.46 104 14.464 0.81%
2004-03-01 0 0.248 0.248 0.250 0.248 0.248 12,000 2,976 0.2480 14.35 14.35 14.46 14.35 14.35 207 14.348 0.00%
2004-02-27 0 0.248 0.248 0.250 0.210 0.210 30,000 6,300 0.2100 14.35 14.35 14.46 12.15 12.15 519 12.149 -8.15%
2004-02-26 0 0.270 0.150 0.270 0.270 0.270 30,000 8,100 0.2700 15.62 8.678 15.62 15.62 15.62 519 15.621 8.00%
2004-02-25 0 0.250 0.180 0.260 - - 0 0 - 14.46 10.41 15.04 - - 0 - 0.00%
2004-02-24 0 0.250 - 0.250 0.250 0.250 48,000 12,000 0.2500 14.46 - 14.46 14.46 14.46 830 14.464 -1.96%
2004-02-23 0 0.255 0.255 0.260 - - 1,000,000 245,000 0.2450 14.75 14.75 15.04 - - 17,285 14.174 4.08%
2004-02-20 0 0.245 0.245 0.250 - - 0 0 - 14.17 14.17 14.46 - - 0 - 6.52%
2004-02-19 0 0.230 - 0.250 - - 500,000 115,000 0.2300 13.31 - 14.46 - - 8,642 13.307 0.00%
2004-02-18 0 0.230 0.230 0.238 0.225 0.230 210,000 47,800 0.2276 13.31 13.31 13.77 13.02 13.31 3,630 13.169 -4.17%
2004-02-17 0 0.240 - - - - 0 0 - 13.89 - - - - 0 - 0.00%
2004-02-16 0 0.240 0.240 - 0.240 0.240 100,000 24,000 0.2400 13.89 13.89 - 13.89 13.89 1,728 13.885 0.84%
2004-02-13 0 0.238 0.238 - - - 0 0 - 13.77 13.77 - - - 0 - 3.48%
2004-02-12 0 0.230 0.220 - 0.230 0.230 50,000 11,500 0.2300 13.31 12.73 - 13.31 13.31 864 13.307 20.42%
2004-02-11 0 0.191 0.191 0.250 - - 0 0 - 11.05 11.05 14.46 - - 0 - 0.53%
2004-02-10 0 0.190 0.190 0.250 - - 0 0 - 10.99 10.99 14.46 - - 0 - 0.00%
2004-02-09 0 0.190 0.190 0.200 - - 0 0 - 10.99 10.99 11.57 - - 0 - 0.00%
2004-02-06 0 0.190 0.190 0.250 - - 0 0 - 10.99 10.99 14.46 - - 0 - 5.56%
2004-02-05 0 0.180 0.180 0.249 0.180 0.180 200,000 36,000 0.1800 10.41 10.41 14.41 10.41 10.41 3,457 10.414 -28.00%
2004-02-04 0 0.250 0.150 0.250 - - 0 0 - 14.46 8.678 14.46 - - 0 - 0.00%
2004-02-03 0 0.250 0.150 0.250 - - 0 0 - 14.46 8.678 14.46 - - 0 - 0.00%
2004-02-02 0 0.250 0.180 0.270 - - 0 0 - 14.46 10.41 15.62 - - 0 - 0.00%
2004-01-30 0 0.250 0.180 0.250 - - 0 0 - 14.46 10.41 14.46 - - 0 - 0.00%
2004-01-29 0 0.250 0.150 0.300 - - 0 0 - 14.46 8.678 17.36 - - 0 - 0.00%
2004-01-28 0 0.250 0.150 0.300 - - 0 0 - 14.46 8.678 17.36 - - 0 - 0.00%
2004-01-27 0 0.250 0.150 0.300 - - 0 0 - 14.46 8.678 17.36 - - 0 - 0.00%
2004-01-26 0 0.250 0.150 0.300 - - 0 0 - 14.46 8.678 17.36 - - 0 - 0.00%
2004-01-21 0 0.250 0.180 0.250 - - 0 0 - 14.46 10.41 14.46 - - 0 - 0.00%
2004-01-20 0 0.250 - - - - 0 0 - 14.46 - - - - 0 - 0.00%
2004-01-19 0 0.250 0.250 0.300 - - 0 0 - 14.46 14.46 17.36 - - 0 - 0.00%
2004-01-16 0 0.250 0.250 0.285 0.250 0.250 12,000 3,000 0.2500 14.46 14.46 16.49 14.46 14.46 207 14.464 0.00%
2004-01-15 0 0.250 0.250 0.285 0.250 0.250 28,000 7,000 0.2500 14.46 14.46 16.49 14.46 14.46 484 14.464 0.00%
2004-01-14 0 0.250 0.170 0.290 0.250 0.250 272,000 68,000 0.2500 14.46 9.835 16.78 14.46 14.46 4,701 14.464 -16.67%
2004-01-13 0 0.300 - 0.300 - - 0 0 - 17.36 - 17.36 - - 0 - -23.08%
2004-01-12 0 0.390 - 0.390 - - 0 0 - 22.56 - 22.56 - - 0 - 0.00%
2004-01-09 0 0.390 - 0.390 0.390 0.390 4,000 1,560 0.3900 22.56 - 22.56 22.56 22.56 69 22.563 11.43%
2004-01-08 0 0.350 - 0.390 - - 0 0 - 20.25 - 22.56 - - 0 - 0.00%
2004-01-07 0 0.350 - 0.390 - - 0 0 - 20.25 - 22.56 - - 0 - 0.00%
2004-01-06 0 0.350 - 0.350 - - 0 0 - 20.25 - 20.25 - - 0 - 0.00%
2004-01-05 0 0.350 0.350 - - - 0 0 - 20.25 20.25 - - - 0 - 20.69%
2004-01-02 0 0.290 0.290 - 0.290 0.290 32,000 9,280 0.2900 16.78 16.78 - 16.78 16.78 553 16.778 0.00%
2003-12-31 0 0.290 0.290 - 0.250 0.250 10,000 2,500 0.2500 16.78 16.78 - 14.46 14.46 173 14.464 31.82%
2003-12-30 0 0.220 0.220 - - - 0 0 - 12.73 12.73 - - - 0 - 0.00%
2003-12-29 0 0.220 0.212 0.300 0.180 0.220 20,000 4,000 0.2000 12.73 12.27 17.36 10.41 12.73 346 11.571 -26.67%
2003-12-24 0 0.300 0.180 0.350 - - 0 0 - 17.36 10.41 20.25 - - 0 - 0.00%
2003-12-23 0 0.300 0.255 0.300 - - 0 0 - 17.36 14.75 17.36 - - 0 - -21.05%
2003-12-22 0 0.380 0.220 0.420 - - 0 0 - 21.98 12.73 24.30 - - 0 - 0.00%
2003-12-19 0 0.380 0.220 0.380 - - 0 0 - 21.98 12.73 21.98 - - 0 - -2.56%
2003-12-18 0 0.390 0.260 0.400 - - 0 0 - 22.56 15.04 23.14 - - 0 - 0.00%
2003-12-17 0 0.390 0.200 0.400 - - 0 0 - 22.56 11.57 23.14 - - 0 - 0.00%
2003-12-16 0 0.390 0.200 0.400 - - 0 0 - 22.56 11.57 23.14 - - 0 - 0.00%
2003-12-15 0 0.390 0.260 0.400 - - 0 0 - 22.56 15.04 23.14 - - 0 - 0.00%
2003-12-12 0 0.390 0.260 0.390 - - 0 0 - 22.56 15.04 22.56 - - 0 - -1.27%
2003-12-11 0 0.395 0.260 0.400 - - 1,000,000 395,000 0.3950 22.85 15.04 23.14 - - 17,285 22.853 0.00%
2003-12-10 0 0.395 0.180 0.400 - - 0 0 - 22.85 10.41 23.14 - - 0 - 0.00%
2003-12-09 0 0.395 0.200 0.395 - - 0 0 - 22.85 11.57 22.85 - - 0 - -1.25%
2003-12-08 0 0.400 0.200 0.400 - - 0 0 - 23.14 11.57 23.14 - - 0 - 0.00%
2003-12-05 0 0.400 0.200 0.400 - - 0 0 - 23.14 11.57 23.14 - - 0 - 0.00%
2003-12-04 0 0.400 0.200 0.400 - - 0 0 - 23.14 11.57 23.14 - - 0 - 0.00%
2003-12-03 0 0.400 0.200 0.400 0.400 0.400 60,000 24,000 0.4000 23.14 11.57 23.14 23.14 23.14 1,037 23.142 0.00%
2003-12-02 0 0.400 0.200 0.440 - - 0 0 - 23.14 11.57 25.46 - - 0 - 0.00%
2003-12-01 0 0.400 0.200 0.440 - - 0 0 - 23.14 11.57 25.46 - - 0 - 0.00%
2003-11-28 0 0.400 - 0.435 - - 0 0 - 23.14 - 25.17 - - 0 - 0.00%
2003-11-27 0 0.400 0.200 0.400 - - 0 0 - 23.14 11.57 23.14 - - 0 - 0.00%
2003-11-26 0 0.400 - 0.400 - - 0 0 - 23.14 - 23.14 - - 0 - -6.98%
2003-11-25 0 0.430 - 0.440 - - 0 0 - 24.88 - 25.46 - - 0 - 0.00%
2003-11-24 0 0.430 - 0.430 - - 0 0 - 24.88 - 24.88 - - 0 - -4.44%
2003-11-21 0 0.450 - 0.480 0.450 0.450 2,000 900 0.4500 26.03 - 27.77 26.03 26.03 35 26.035 12.50%
2003-11-20 0 0.400 - 0.400 - - 0 0 - 23.14 - 23.14 - - 0 - 0.00%
2003-11-19 0 0.400 - 0.440 - - 0 0 - 23.14 - 25.46 - - 0 - 0.00%
2003-11-18 0 0.400 - 0.400 - - 0 0 - 23.14 - 23.14 - - 0 - 0.00%
2003-11-17 0 0.400 - 0.400 - - 0 0 - 23.14 - 23.14 - - 0 - 0.00%
2003-11-14 0 0.400 0.200 0.400 0.400 0.400 2,000 800 0.4000 23.14 11.57 23.14 23.14 23.14 35 23.142 14.29%
2003-11-13 0 0.350 0.230 0.390 - - 0 0 - 20.25 13.31 22.56 - - 0 - 0.00%
2003-11-12 0 0.350 0.200 0.350 - - 0 0 - 20.25 11.57 20.25 - - 0 - -2.78%
2003-11-11 0 0.360 0.200 0.400 - - 0 0 - 20.83 11.57 23.14 - - 0 - 0.00%
2003-11-10 0 0.360 - 0.360 - - 0 0 - 20.83 - 20.83 - - 0 - -5.26%
2003-11-07 0 0.380 - 0.380 - - 0 0 - 21.98 - 21.98 - - 0 - 0.00%
2003-11-06 0 0.380 0.310 0.400 - - 0 0 - 21.98 17.93 23.14 - - 0 - 0.00%
2003-11-05 0 0.380 0.240 0.380 - - 0 0 - 21.98 13.89 21.98 - - 0 - -2.56%
2003-11-04 0 0.390 - 0.390 0.390 0.390 2,000 780 0.3900 22.56 - 22.56 22.56 22.56 35 22.563 11.43%
2003-11-03 0 0.350 0.300 0.350 0.300 0.400 306,000 96,300 0.3147 20.25 17.36 20.25 17.36 23.14 5,289 18.207 -16.67%
2003-10-31 0 0.420 0.350 0.420 0.350 0.420 342,000 130,140 0.3805 24.30 20.25 24.30 20.25 24.30 5,911 22.015 5.00%
2003-10-30 0 0.400 - 0.440 - - 0 0 - 23.14 - 25.46 - - 0 - 0.00%
2003-10-29 0 0.400 - 0.440 - - 0 0 - 23.14 - 25.46 - - 0 - 0.00%
2003-10-28 0 0.400 - 0.400 - - 0 0 - 23.14 - 23.14 - - 0 - 0.00%
2003-10-27 0 0.400 - - - - 0 0 - 23.14 - - - - 0 - 0.00%
2003-10-24 1 0.400 - - - - 0 0 - 23.14 - - - - 0 - 0.00%
2003-10-23 1 0.400 - - - - 0 0 - 23.14 - - - - 0 - 0.00%
2003-10-22 1 0.400 - - - - 0 0 - 23.14 - - - - 0 - 0.00%
2003-10-21 1 0.400 - - - - 0 0 - 23.14 - - - - 0 - 0.00%
2003-10-20 1 0.400 - - - - 0 0 - 23.14 - - - - 0 - 0.00%
2003-10-17 1 0.400 - - - - 0 0 - 23.14 - - - - 0 - 0.00%
2003-10-16 1 0.400 - - - - 0 0 - 23.14 - - - - 0 - 0.00%
2003-10-15 1 0.400 - - - - 0 0 - 23.14 - - - - 0 - 0.00%
2003-10-14 0 0.400 - 0.400 - - 0 0 - 23.14 - 23.14 - - 0 - 0.00%
2003-10-13 0 0.400 0.390 0.400 - - 0 0 - 23.14 22.56 23.14 - - 0 - -2.44%
2003-10-10 0 0.410 - 0.410 - - 0 0 - 23.72 - 23.72 - - 0 - -2.38%
2003-10-09 0 0.420 - 0.420 - - 0 0 - 24.30 - 24.30 - - 0 - 0.00%
2003-10-08 0 0.420 - 0.430 - - 0 0 - 24.30 - 24.88 - - 0 - 0.00%
2003-10-07 0 0.420 - 0.430 - - 0 0 - 24.30 - 24.88 - - 0 - 0.00%
2003-10-06 0 0.420 - 0.430 - - 0 0 - 24.30 - 24.88 - - 0 - 0.00%
2003-10-03 0 0.420 - 0.425 - - 0 0 - 24.30 - 24.59 - - 0 - 0.00%
2003-10-02 0 0.420 - 0.430 - - 0 0 - 24.30 - 24.88 - - 0 - 0.00%
2003-09-30 0 0.420 - 0.420 0.390 0.420 304,000 118,680 0.3904 24.30 - 24.30 22.56 24.30 5,255 22.586 7.69%
2003-09-29 0 0.390 - 0.430 0.390 0.410 710,000 282,600 0.3980 22.56 - 24.88 22.56 23.72 12,272 23.028 0.00%
2003-09-26 0 0.390 0.390 0.420 0.390 0.390 80,000 31,200 0.3900 22.56 22.56 24.30 22.56 22.56 1,383 22.563 2.63%
2003-09-25 0 0.380 0.380 0.435 0.380 0.380 56,000 21,280 0.3800 21.98 21.98 25.17 21.98 21.98 968 21.985 -9.52%
2003-09-24 0 0.420 0.380 0.435 - - 0 0 - 24.30 21.98 25.17 - - 0 - 0.00%
2003-09-23 0 0.420 - - 0.420 0.420 116,000 48,720 0.4200 24.30 - - 24.30 24.30 2,005 24.299 7.69%
2003-09-22 0 0.390 - 0.390 0.390 0.390 100,000 39,000 0.3900 22.56 - 22.56 22.56 22.56 1,728 22.563 -9.30%
2003-09-19 0 0.430 - 0.460 - - 0 0 - 24.88 - 26.61 - - 0 - 0.00%
2003-09-18 0 0.430 - - 0.420 0.430 212,000 90,140 0.4252 24.88 - - 24.30 24.88 3,664 24.599 2.38%
2003-09-17 0 0.420 - 0.440 0.420 0.420 270,000 113,400 0.4200 24.30 - 25.46 24.30 24.30 4,667 24.299 0.00%
2003-09-16 0 0.420 - 0.440 - - 0 0 - 24.30 - 25.46 - - 0 - 0.00%
2003-09-15 0 0.420 - 0.440 - - 0 0 - 24.30 - 25.46 - - 0 - 0.00%
2003-09-11 0 0.420 - 0.440 - - 0 0 - 24.30 - 25.46 - - 0 - 0.00%
2003-09-10 0 0.420 - 0.440 - - 0 0 - 24.30 - 25.46 - - 0 - 0.00%
2003-09-09 0 0.420 - 0.440 - - 0 0 - 24.30 - 25.46 - - 0 - 0.00%
2003-09-08 0 0.420 0.420 0.430 0.400 0.400 102,000 42,680 0.4184 24.30 24.30 24.88 23.14 23.14 1,763 24.208 5.00%
2003-09-05 0 0.400 - 0.400 - - 0 0 - 23.14 - 23.14 - - 0 - 0.00%
2003-09-04 0 0.400 - 0.400 - - 0 0 - 23.14 - 23.14 - - 0 - -9.09%
2003-09-03 0 0.440 - 0.440 0.440 0.440 418,000 183,920 0.4400 25.46 - 25.46 25.46 25.46 7,225 25.456 10.00%
2003-09-02 0 0.400 - 0.440 - - 0 0 - 23.14 - 25.46 - - 0 - 0.00%
2003-09-01 0 0.400 - 0.440 - - 0 0 - 23.14 - 25.46 - - 0 - 0.00%
2003-08-29 0 0.400 - 0.430 - - 0 0 - 23.14 - 24.88 - - 0 - 0.00%
2003-08-28 0 0.400 - 0.410 - - 0 0 - 23.14 - 23.72 - - 0 - 0.00%
2003-08-27 0 0.400 - - - - 0 0 - 23.14 - - - - 0 - 0.00%
2003-08-26 0 0.400 - - - - 0 0 - 23.14 - - - - 0 - 0.00%
2003-08-25 0 0.400 - - - - 0 0 - 23.14 - - - - 0 - 0.00%
2003-08-22 0 0.400 - 0.440 0.400 0.400 100,000 40,000 0.4000 23.14 - 25.46 23.14 23.14 1,728 23.142 0.00%
2003-08-21 0 0.400 - 0.440 - - 0 0 - 23.14 - 25.46 - - 0 - 0.00%
2003-08-20 0 0.400 - 0.440 - - 0 0 - 23.14 - 25.46 - - 0 - 0.00%
2003-08-19 0 0.400 - 0.400 0.400 0.400 100,000 40,000 0.4000 23.14 - 23.14 23.14 23.14 1,728 23.142 5.26%
2003-08-18 0 0.380 - 0.400 - - 0 0 - 21.98 - 23.14 - - 0 - 0.00%
2003-08-15 0 0.380 - 0.380 0.380 0.380 20,000 7,600 0.3800 21.98 - 21.98 21.98 21.98 346 21.985 8.57%
2003-08-14 0 0.350 - 0.380 0.330 0.350 120,000 40,800 0.3400 20.25 - 21.98 19.09 20.25 2,074 19.671 0.00%
2003-08-13 0 0.350 - 0.350 0.350 0.350 130,000 45,500 0.3500 20.25 - 20.25 20.25 20.25 2,247 20.249 12.90%
2003-08-12 0 0.310 - 0.380 - - 0 0 - 17.93 - 21.98 - - 0 - 0.00%
2003-08-11 0 0.310 - - - - 0 0 - 17.93 - - - - 0 - 0.00%
2003-08-08 0 0.310 - - - - 0 0 - 17.93 - - - - 0 - 0.00%
2003-08-07 0 0.310 - - - - 0 0 - 17.93 - - - - 0 - 0.00%
2003-08-06 0 0.310 - - - - 0 0 - 17.93 - - - - 0 - 0.00%
2003-08-05 0 0.310 0.310 - - - 0 0 - 17.93 17.93 - - - 0 - 3.33%
2003-08-04 0 0.300 - - - - 0 0 - 17.36 - - - - 0 - 0.00%
2003-08-01 0 0.300 - - - - 0 0 - 17.36 - - - - 0 - 0.00%
2003-07-31 0 0.300 - - - - 0 0 - 17.36 - - - - 0 - 0.00%
2003-07-30 0 0.300 - - - - 0 0 - 17.36 - - - - 0 - 0.00%
2003-07-29 0 0.300 0.300 - 0.300 0.300 196,000 58,800 0.3000 17.36 17.36 - 17.36 17.36 3,388 17.356 7.14%
2003-07-28 0 0.280 - 0.300 - - 0 0 - 16.20 - 17.36 - - 0 - 0.00%
2003-07-25 0 0.280 0.280 0.300 0.280 0.280 110,000 30,800 0.2800 16.20 16.20 17.36 16.20 16.20 1,901 16.199 -6.67%
2003-07-24 0 0.300 - 0.300 - - 0 0 - 17.36 - 17.36 - - 0 - 0.00%
2003-07-23 0 0.300 0.130 0.300 - - 0 0 - 17.36 7.521 17.36 - - 0 - 0.00%
2003-07-22 0 0.300 - 0.300 - - 0 0 - 17.36 - 17.36 - - 0 - 0.00%
2003-07-21 0 0.300 - 0.300 - - 0 0 - 17.36 - 17.36 - - 0 - 0.00%
2003-07-18 0 0.300 - 0.300 0.300 0.300 300,000 90,000 0.3000 17.36 - 17.36 17.36 17.36 5,185 17.356 0.00%
2003-07-17 0 0.300 - 0.300 - - 0 0 - 17.36 - 17.36 - - 0 - 0.00%
2003-07-16 0 0.300 - 0.300 - - 0 0 - 17.36 - 17.36 - - 0 - 0.00%
2003-07-15 0 0.300 - 0.300 - - 0 0 - 17.36 - 17.36 - - 0 - 0.00%
2003-07-14 0 0.300 - 0.300 - - 0 0 - 17.36 - 17.36 - - 0 - 0.00%
2003-07-11 0 0.300 - 0.300 - - 0 0 - 17.36 - 17.36 - - 0 - 0.00%
2003-07-10 0 0.300 - 0.300 - - 0 0 - 17.36 - 17.36 - - 0 - 0.00%
2003-07-09 0 0.300 - 0.300 - - 0 0 - 17.36 - 17.36 - - 0 - 0.00%
2003-07-08 0 0.300 - 0.300 0.300 0.300 4,000 1,200 0.3000 17.36 - 17.36 17.36 17.36 69 17.356 0.00%
2003-07-07 0 0.300 - 0.300 - - 0 0 - 17.36 - 17.36 - - 0 - 0.00%
2003-07-04 0 0.300 - 0.300 - - 0 0 - 17.36 - 17.36 - - 0 - 0.00%
2003-07-03 0 0.300 - - - - 0 0 - 17.36 - - - - 0 - 0.00%
2003-07-02 0 0.300 - 0.300 - - 0 0 - 17.36 - 17.36 - - 0 - 0.00%
2003-06-30 0 0.300 - 0.310 - - 0 0 - 17.36 - 17.93 - - 0 - 0.00%
2003-06-27 0 0.300 - 0.300 0.310 0.310 10,000 3,100 0.3100 17.36 - 17.36 17.93 17.93 173 17.935 -9.09%
2003-06-26 0 0.330 - 0.340 0.330 0.330 2,000 660 0.3300 19.09 - 19.67 19.09 19.09 35 19.092 10.00%
2003-06-25 0 0.300 - - - - 0 0 - 17.36 - - - - 0 - 0.00%
2003-06-24 0 0.300 - 0.300 0.300 0.300 2,000 600 0.3000 17.36 - 17.36 17.36 17.36 35 17.356 7.14%
2003-06-23 0 0.280 0.280 - - - 0 0 - 16.20 16.20 - - - 0 - 7.69%
2003-06-20 0 0.260 0.260 - - - 0 0 - 15.04 15.04 - - - 0 - 9.24%
2003-06-19 0 0.238 - 0.240 - - 0 0 - 13.77 - 13.89 - - 0 - 0.00%
2003-06-18 0 0.238 0.238 0.240 - - 0 0 - 13.77 13.77 13.89 - - 0 - 4.39%
2003-06-17 0 0.228 0.228 - - - 0 0 - 13.19 13.19 - - - 0 - 3.64%
2003-06-16 0 0.220 0.220 - 0.212 0.212 100,000 21,200 0.2120 12.73 12.73 - 12.27 12.27 1,728 12.265 10.00%
2003-06-13 0 0.200 0.200 - - - 0 0 - 11.57 11.57 - - - 0 - 17.65%
2003-06-12 0 0.170 0.170 - 0.170 0.170 26,000 4,420 0.1700 9.835 9.835 - 9.835 9.835 449 9.8353 21.43%
2003-06-11 0 0.140 0.140 0.200 - - 0 0 - 8.100 8.100 11.57 - - 0 - 3.70%
2003-06-10 0 0.135 0.135 0.180 0.135 0.135 4,000 540 0.1350 7.810 7.810 10.41 7.810 7.810 69 7.8104 0.00%
2003-06-09 0 0.135 0.135 0.180 - - 0 0 - 7.810 7.810 10.41 - - 0 - 2.27%
2003-06-06 0 0.132 0.132 0.180 - - 0 0 - 7.637 7.637 10.41 - - 0 - 0.00%
2003-06-05 0 0.132 0.132 0.180 - - 0 0 - 7.637 7.637 10.41 - - 0 - 0.00%
2003-06-03 0 0.132 0.130 0.200 0.132 0.132 50,000 6,600 0.1320 7.637 7.521 11.57 7.637 7.637 864 7.6368 -4.35%
2003-06-02 0 0.138 - 0.200 - - 0 0 - 7.984 - 11.57 - - 0 - 0.00%
2003-05-30 0 0.138 - - - - 0 0 - 7.984 - - - - 0 - 0.00%
2003-05-29 0 0.138 0.138 0.200 - - 0 0 - 7.984 7.984 11.57 - - 0 - 6.15%
2003-05-28 0 0.130 0.130 0.200 - - 0 0 - 7.521 7.521 11.57 - - 0 - 0.00%
2003-05-27 0 0.130 0.130 - 0.130 0.130 26,000 3,380 0.1300 7.521 7.521 - 7.521 7.521 449 7.5211 -33.33%
2003-05-26 0 0.195 - - - - 0 0 - 11.28 - - - - 0 - 0.00%
2003-05-23 0 0.195 - - - - 0 0 - 11.28 - - - - 0 - 0.00%
2003-05-22 0 0.195 - 0.195 - - 0 0 - 11.28 - 11.28 - - 0 - 0.00%
2003-05-21 0 0.195 - 0.200 - - 0 0 - 11.28 - 11.57 - - 0 - 0.00%
2003-05-20 0 0.195 - 0.200 - - 0 0 - 11.28 - 11.57 - - 0 - 0.00%
2003-05-19 0 0.195 - - - - 0 0 - 11.28 - - - - 0 - 0.00%
2003-05-16 0 0.195 - 0.200 - - 0 0 - 11.28 - 11.57 - - 0 - 0.00%
2003-05-15 0 0.195 - 0.200 - - 0 0 - 11.28 - 11.57 - - 0 - 0.00%
2003-05-14 0 0.195 - 0.200 - - 0 0 - 11.28 - 11.57 - - 0 - 0.00%
2003-05-13 0 0.195 - 0.200 - - 0 0 - 11.28 - 11.57 - - 0 - 0.00%
2003-05-12 0 0.195 - 0.200 - - 0 0 - 11.28 - 11.57 - - 0 - 0.00%
2003-05-09 0 0.195 - - - - 0 0 - 11.28 - - - - 0 - 0.00%
2003-05-07 0 0.195 - 0.195 - - 0 0 - 11.28 - 11.28 - - 0 - 0.00%
2003-05-06 0 0.195 - - - - 0 0 - 11.28 - - - - 0 - 0.00%
2003-05-05 0 0.195 - 0.195 - - 0 0 - 11.28 - 11.28 - - 0 - 0.00%
2003-05-02 0 0.195 - 0.195 - - 0 0 - 11.28 - 11.28 - - 0 - 0.00%
2003-04-30 0 0.195 - 0.195 - - 0 0 - 11.28 - 11.28 - - 0 - 0.00%
2003-04-29 0 0.195 - 0.220 0.195 0.195 20,000 3,900 0.1950 11.28 - 12.73 11.28 11.28 346 11.282 0.00%
2003-04-28 0 0.195 0.190 0.195 - - 0 0 - 11.28 10.99 11.28 - - 0 - 0.00%
2003-04-25 0 0.195 0.190 - - - 0 0 - 11.28 10.99 - - - 0 - 0.00%
2003-04-24 0 0.195 0.195 0.208 0.195 0.195 80,000 15,600 0.1950 11.28 11.28 12.03 11.28 11.28 1,383 11.282 0.00%
2003-04-23 0 0.195 - 0.200 - - 0 0 - 11.28 - 11.57 - - 0 - 0.00%
2003-04-22 0 0.195 - - - - 0 0 - 11.28 - - - - 0 - 0.00%
2003-04-17 0 0.195 - - - - 0 0 - 11.28 - - - - 0 - 0.00%
2003-04-16 0 0.195 - - - - 0 0 - 11.28 - - - - 0 - 0.00%
2003-04-15 0 0.195 - - - - 0 0 - 11.28 - - - - 0 - 0.00%
2003-04-14 0 0.195 - 0.195 - - 0 0 - 11.28 - 11.28 - - 0 - -2.50%
2003-04-11 0 0.200 - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2003-04-10 0 0.200 - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2003-04-09 0 0.200 - 0.200 - - 0 0 - 11.57 - 11.57 - - 0 - 0.00%
2003-04-08 0 0.200 - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2003-04-07 0 0.200 - 0.200 - - 0 0 - 11.57 - 11.57 - - 0 - -2.44%
2003-04-04 0 0.205 - 0.205 - - 0 0 - 11.86 - 11.86 - - 0 - -2.38%
2003-04-03 0 0.210 - 0.210 - - 0 0 - 12.15 - 12.15 - - 0 - 0.00%
2003-04-02 0 0.210 - 0.210 - - 0 0 - 12.15 - 12.15 - - 0 - 0.00%
2003-04-01 0 0.210 - 0.210 - - 0 0 - 12.15 - 12.15 - - 0 - 0.00%
2003-03-31 0 0.210 - 0.210 - - 0 0 - 12.15 - 12.15 - - 0 - 0.00%
2003-03-28 0 0.210 - 0.210 - - 0 0 - 12.15 - 12.15 - - 0 - 0.00%
2003-03-27 0 0.210 - 0.210 - - 0 0 - 12.15 - 12.15 - - 0 - 0.00%
2003-03-26 0 0.210 - 0.210 - - 0 0 - 12.15 - 12.15 - - 0 - 0.00%
2003-03-25 0 0.210 - 0.210 - - 0 0 - 12.15 - 12.15 - - 0 - 0.00%
2003-03-24 0 0.210 - 0.210 - - 0 0 - 12.15 - 12.15 - - 0 - 0.00%
2003-03-21 0 0.210 - 0.210 - - 0 0 - 12.15 - 12.15 - - 0 - 0.00%
2003-03-20 0 0.210 - 0.210 - - 0 0 - 12.15 - 12.15 - - 0 - 0.00%
2003-03-19 0 0.210 - 0.210 - - 0 0 - 12.15 - 12.15 - - 0 - 0.00%
2003-03-18 0 0.210 - - - - 0 0 - 12.15 - - - - 0 - 0.00%
2003-03-17 0 0.210 - - - - 0 0 - 12.15 - - - - 0 - 0.00%
2003-03-14 0 0.210 - - - - 0 0 - 12.15 - - - - 0 - 0.00%
2003-03-13 0 0.210 - - - - 0 0 - 12.15 - - - - 0 - 0.00%
2003-03-12 0 0.210 - - - - 0 0 - 12.15 - - - - 0 - 0.00%
2003-03-11 0 0.210 - - - - 0 0 - 12.15 - - - - 0 - 0.00%
2003-03-10 0 0.210 - - - - 0 0 - 12.15 - - - - 0 - 0.00%
2003-03-07 0 0.210 - - - - 0 0 - 12.15 - - - - 0 - 0.00%
2003-03-06 0 0.210 - - - - 0 0 - 12.15 - - - - 0 - 0.00%
2003-03-05 0 0.210 - - - - 0 0 - 12.15 - - - - 0 - 0.00%
2003-03-04 0 0.210 - - - - 0 0 - 12.15 - - - - 0 - 0.00%
2003-03-03 0 0.210 - - - - 0 0 - 12.15 - - - - 0 - 0.00%
2003-02-28 0 0.210 - - - - 0 0 - 12.15 - - - - 0 - 0.00%
2003-02-27 0 0.210 - - - - 0 0 - 12.15 - - - - 0 - 0.00%
2003-02-26 0 0.210 - - - - 0 0 - 12.15 - - - - 0 - 0.00%
2003-02-25 0 0.210 - - - - 0 0 - 12.15 - - - - 0 - 0.00%
2003-02-24 0 0.210 - - - - 0 0 - 12.15 - - - - 0 - 0.00%
2003-02-21 0 0.210 - - - - 0 0 - 12.15 - - - - 0 - 0.00%
2003-02-20 0 0.210 - 0.210 0.212 0.212 4,000 848 0.2120 12.15 - 12.15 12.27 12.27 69 12.265 -0.94%
2003-02-19 0 0.212 - 0.212 - - 0 0 - 12.27 - 12.27 - - 0 - 0.00%
2003-02-18 0 0.212 - 0.212 - - 0 0 - 12.27 - 12.27 - - 0 - 0.00%
2003-02-17 0 0.212 - - - - 0 0 - 12.27 - - - - 0 - 0.00%
2003-02-14 0 0.212 - 0.220 - - 0 0 - 12.27 - 12.73 - - 0 - 0.00%
2003-02-13 0 0.212 - - - - 0 0 - 12.27 - - - - 0 - 0.00%
2003-02-12 0 0.212 - - - - 0 0 - 12.27 - - - - 0 - 0.00%
2003-02-11 0 0.212 - - - - 0 0 - 12.27 - - - - 0 - 0.00%
2003-02-10 0 0.212 - - - - 0 0 - 12.27 - - - - 0 - 0.00%
2003-02-07 0 0.212 - - - - 0 0 - 12.27 - - - - 0 - 0.00%
2003-02-06 0 0.212 - - - - 0 0 - 12.27 - - - - 0 - 0.00%
2003-02-05 0 0.212 - 0.220 - - 0 0 - 12.27 - 12.73 - - 0 - 0.00%
2003-02-04 0 0.212 - - - - 0 0 - 12.27 - - - - 0 - 0.00%
2003-01-30 0 0.212 - - - - 0 0 - 12.27 - - - - 0 - 0.00%
2003-01-29 0 0.212 - - - - 0 0 - 12.27 - - - - 0 - 0.00%
2003-01-28 0 0.212 - - - - 0 0 - 12.27 - - - - 0 - 0.00%
2003-01-27 0 0.212 - - - - 0 0 - 12.27 - - - - 0 - 0.00%
2003-01-24 0 0.212 - - - - 0 0 - 12.27 - - - - 0 - 0.00%
2003-01-23 0 0.212 - - - - 0 0 - 12.27 - - - - 0 - 0.00%
2003-01-22 0 0.212 - - - - 0 0 - 12.27 - - - - 0 - 0.00%
2003-01-21 0 0.212 - - - - 0 0 - 12.27 - - - - 0 - 0.00%
2003-01-20 0 0.212 - - - - 0 0 - 12.27 - - - - 0 - 0.00%
2003-01-17 0 0.212 - - - - 0 0 - 12.27 - - - - 0 - 0.00%
2003-01-16 0 0.212 - - - - 0 0 - 12.27 - - - - 0 - 0.00%
2003-01-15 0 0.212 - - 0.208 0.212 200,000 42,000 0.2100 12.27 - - 12.03 12.27 3,457 12.149 1.92%
2003-01-14 0 0.208 0.208 - 0.208 0.208 76,000 15,808 0.2080 12.03 12.03 - 12.03 12.03 1,314 12.034 0.00%
2003-01-13 0 0.208 - 0.208 - - 0 0 - 12.03 - 12.03 - - 0 - 0.00%
2003-01-10 0 0.208 0.200 0.215 - - 0 0 - 12.03 11.57 12.44 - - 0 - 0.00%
2003-01-09 0 0.208 0.200 0.212 0.208 0.208 100,000 20,800 0.2080 12.03 11.57 12.27 12.03 12.03 1,728 12.034 4.00%
2003-01-08 0 0.200 - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2003-01-07 0 0.200 0.200 0.205 - - 0 0 - 11.57 11.57 11.86 - - 0 - 0.00%
2003-01-06 0 0.200 0.200 - 0.200 0.200 284,000 56,800 0.2000 11.57 11.57 - 11.57 11.57 4,909 11.571 0.00%
2003-01-03 0 0.200 0.200 - - - 0 0 - 11.57 11.57 - - - 0 - 0.00%
2003-01-02 0 0.200 - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2002-12-31 0 0.200 - 0.205 - - 0 0 - 11.57 - 11.86 - - 0 - 0.00%
2002-12-30 0 0.200 - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2002-12-27 0 0.200 - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2002-12-24 0 0.200 0.200 - - - 0 0 - 11.57 11.57 - - - 0 - 8.70%
2002-12-23 0 0.184 0.184 - - - 0 0 - 10.65 10.65 - - - 0 - 2.22%
2002-12-20 0 0.180 0.180 - - - 0 0 - 10.41 10.41 - - - 0 - 0.00%
2002-12-19 0 0.180 0.180 - 0.180 0.180 50,000 9,000 0.1800 10.41 10.41 - 10.41 10.41 864 10.414 0.00%
2002-12-18 0 0.180 0.180 - - - 0 0 - 10.41 10.41 - - - 0 - 0.00%
2002-12-17 0 0.180 0.179 - - - 0 0 - 10.41 10.36 - - - 0 - 0.00%
2002-12-16 0 0.180 0.177 - - - 0 0 - 10.41 10.24 - - - 0 - 0.00%
2002-12-13 0 0.180 - - 0.180 0.180 100,000 18,000 0.1800 10.41 - - 10.41 10.41 1,728 10.414 0.00%
2002-12-12 0 0.180 0.180 - 0.180 0.180 10,000 1,800 0.1800 10.41 10.41 - 10.41 10.41 173 10.414 2.86%
2002-12-11 0 0.175 0.172 - - - 0 0 - 10.12 9.951 - - - 0 - 0.00%
2002-12-10 0 0.175 0.170 0.176 - - 0 0 - 10.12 9.835 10.18 - - 0 - 0.00%
2002-12-09 0 0.175 - 0.175 0.169 0.177 590,000 102,350 0.1735 10.12 - 10.12 9.777 10.24 10,198 10.036 4.17%
2002-12-06 0 0.168 - 0.168 0.168 0.168 50,000 8,400 0.1680 9.720 - 9.720 9.720 9.720 864 9.7196 0.00%
2002-12-05 0 0.168 0.168 - 0.147 0.165 402,000 62,726 0.1560 9.720 9.720 - 8.505 9.546 6,948 9.0273 -1.75%
2002-12-04 0 0.171 0.171 - 0.155 0.155 10,000 1,550 0.1550 9.893 9.893 - 8.967 8.967 173 8.9675 18.75%
2002-12-03 0 0.144 0.137 - 0.135 0.144 418,000 57,042 0.1365 8.331 7.926 - 7.810 8.331 7,225 7.8951 10.77%
2002-12-02 0 0.130 0.130 - - - 0 0 - 7.521 7.521 - - - 0 - 0.00%
2002-11-29 0 0.130 - - - - 0 0 - 7.521 - - - - 0 - 0.00%
2002-11-28 0 0.130 - - - - 0 0 - 7.521 - - - - 0 - 0.00%
2002-11-27 0 0.130 0.130 0.138 - - 0 0 - 7.521 7.521 7.984 - - 0 - 0.00%
2002-11-26 0 0.130 - - - - 0 0 - 7.521 - - - - 0 - 0.00%
2002-11-25 0 0.130 - 0.130 - - 0 0 - 7.521 - 7.521 - - 0 - 0.00%
2002-11-22 0 0.130 - - - - 0 0 - 7.521 - - - - 0 - 0.00%
2002-11-21 0 0.130 - - - - 0 0 - 7.521 - - - - 0 - 0.00%
2002-11-20 0 0.130 - - - - 0 0 - 7.521 - - - - 0 - 0.00%
2002-11-19 0 0.130 - - - - 0 0 - 7.521 - - - - 0 - 0.00%
2002-11-18 0 0.130 - - - - 0 0 - 7.521 - - - - 0 - 0.00%
2002-11-15 0 0.130 - - - - 0 0 - 7.521 - - - - 0 - 0.00%
2002-11-14 0 0.130 - - - - 0 0 - 7.521 - - - - 0 - 0.00%
2002-11-13 0 0.130 - - - - 0 0 - 7.521 - - - - 0 - 0.00%
2002-11-12 0 0.130 - - - - 0 0 - 7.521 - - - - 0 - 0.00%
2002-11-11 0 0.130 - 0.130 - - 0 0 - 7.521 - 7.521 - - 0 - 0.00%
2002-11-08 0 0.130 - - - - 0 0 - 7.521 - - - - 0 - 0.00%
2002-11-07 0 0.130 - 0.130 0.130 0.130 40,000 5,200 0.1300 7.521 - 7.521 7.521 7.521 691 7.5211 0.00%
2002-11-06 0 0.130 0.130 - - - 0 0 - 7.521 7.521 - - - 0 - 0.00%
2002-11-05 0 0.130 0.122 0.130 - - 0 0 - 7.521 7.058 7.521 - - 0 - 0.00%
2002-11-04 0 0.130 0.122 0.130 - - 0 0 - 7.521 7.058 7.521 - - 0 - 0.00%
2002-11-01 0 0.130 0.122 0.130 - - 0 0 - 7.521 7.058 7.521 - - 0 - 0.00%
2002-10-31 0 0.130 0.122 0.130 - - 0 0 - 7.521 7.058 7.521 - - 0 - 0.00%
2002-10-30 0 0.130 0.122 0.130 - - 0 0 - 7.521 7.058 7.521 - - 0 - 0.00%
2002-10-29 0 0.130 0.122 0.130 - - 0 0 - 7.521 7.058 7.521 - - 0 - 0.00%
2002-10-28 0 0.130 0.122 0.130 - - 0 0 - 7.521 7.058 7.521 - - 0 - 0.00%
2002-10-25 0 0.130 0.120 0.130 0.130 0.130 80,000 10,400 0.1300 7.521 6.943 7.521 7.521 7.521 1,383 7.5211 5.69%
2002-10-24 0 0.123 0.120 - - - 0 0 - 7.116 6.943 - - - 0 - 0.00%
2002-10-23 0 0.123 0.120 0.130 - - 0 0 - 7.116 6.943 7.521 - - 0 - 0.00%
2002-10-22 0 0.123 0.120 - - - 0 0 - 7.116 6.943 - - - 0 - 0.00%
2002-10-21 0 0.123 0.120 - - - 0 0 - 7.116 6.943 - - - 0 - 0.00%
2002-10-18 0 0.123 0.123 0.130 - - 0 0 - 7.116 7.116 7.521 - - 0 - 0.82%
2002-10-17 0 0.122 0.122 0.130 - - 0 0 - 7.058 7.058 7.521 - - 0 - 0.00%
2002-10-16 0 0.122 0.122 0.130 - - 0 0 - 7.058 7.058 7.521 - - 0 - 0.00%
2002-10-15 0 0.122 0.122 0.130 - - 0 0 - 7.058 7.058 7.521 - - 0 - 0.00%
2002-10-11 0 0.122 0.122 0.130 - - 0 0 - 7.058 7.058 7.521 - - 0 - 0.00%
2002-10-10 0 0.122 - - 0.122 0.122 200,000 24,400 0.1220 7.058 - - 7.058 7.058 3,457 7.0583 -6.15%
2002-10-09 0 0.130 - - - - 0 0 - 7.521 - - - - 0 - 0.00%
2002-10-08 0 0.130 - - 0.130 0.130 300,000 39,000 0.1300 7.521 - - 7.521 7.521 5,185 7.5211 0.00%
2002-10-07 0 0.130 - - - - 0 0 - 7.521 - - - - 0 - 0.00%
2002-10-04 0 0.130 - - - - 0 0 - 7.521 - - - - 0 - 0.00%
2002-10-03 0 0.130 - - - - 0 0 - 7.521 - - - - 0 - 0.00%
2002-10-02 0 0.130 0.126 - - - 0 0 - 7.521 7.290 - - - 0 - 0.00%
2002-09-30 0 0.130 0.126 - - - 0 0 - 7.521 7.290 - - - 0 - 0.00%
2002-09-27 0 0.130 0.126 - - - 0 0 - 7.521 7.290 - - - 0 - 0.00%
2002-09-26 0 0.130 - - - - 0 0 - 7.521 - - - - 0 - 0.00%
2002-09-25 0 0.130 0.125 - - - 0 0 - 7.521 7.232 - - - 0 - 0.00%
2002-09-24 0 0.130 0.127 - - - 0 0 - 7.521 7.348 - - - 0 - 0.00%
2002-09-23 0 0.130 - - 0.130 0.132 100,000 13,100 0.1310 7.521 - - 7.521 7.637 1,728 7.5790 -1.52%
2002-09-20 0 0.132 - - 0.132 0.132 50,000 6,600 0.1320 7.637 - - 7.637 7.637 864 7.6368 -5.71%
2002-09-19 0 0.140 - - - - 0 0 - 8.100 - - - - 0 - 0.00%
2002-09-18 0 0.140 - - - - 0 0 - 8.100 - - - - 0 - 0.00%
2002-09-17 0 0.140 0.140 - - - 0 0 - 8.100 8.100 - - - 0 - 0.00%
2002-09-16 0 0.140 - - 0.140 0.140 100,000 14,000 0.1400 8.100 - - 8.100 8.100 1,728 8.0996 0.00%
2002-09-13 0 0.140 0.135 - - - 0 0 - 8.100 7.810 - - - 0 - 0.00%
2002-09-12 0 0.140 0.135 - - - 0 0 - 8.100 7.810 - - - 0 - 0.00%
2002-09-11 0 0.140 0.140 0.156 0.140 0.140 50,000 7,000 0.1400 8.100 8.100 9.025 8.100 8.100 864 8.0996 -5.41%
2002-09-10 0 0.148 0.145 - 0.148 0.148 502,000 74,296 0.1480 8.562 8.389 - 8.562 8.562 8,677 8.5625 2.07%
2002-09-09 0 0.145 0.145 - - - 0 0 - 8.389 8.389 - - - 0 - 2.11%
2002-09-06 0 0.142 0.134 - 0.142 0.142 100,000 14,200 0.1420 8.215 7.753 - 8.215 8.215 1,728 8.2154 0.00%
2002-09-05 0 0.142 0.134 0.142 - - 0 0 - 8.215 7.753 8.215 - - 0 - 0.00%
2002-09-04 0 0.142 0.136 - 0.142 0.142 20,000 2,840 0.1420 8.215 7.868 - 8.215 8.215 346 8.2154 -5.33%
2002-09-03 0 0.150 0.145 0.150 - - 0 0 - 8.678 8.389 8.678 - - 0 - -5.06%
2002-09-02 0 0.158 - 0.158 - - 0 0 - 9.141 - 9.141 - - 0 - -5.39%
2002-08-30 0 0.167 0.147 0.168 - - 0 0 - 9.662 8.505 9.720 - - 0 - 0.00%
2002-08-29 0 0.167 0.150 0.167 0.140 0.167 4,922,000 718,534 0.1460 9.662 8.678 9.662 8.100 9.662 85,075 8.4459 -4.57%
2002-08-28 0 0.175 0.160 0.178 0.150 0.175 2,030,000 324,690 0.1599 10.12 9.257 10.30 8.678 10.12 35,088 9.2536 2.94%
2002-08-27 0 0.170 0.165 0.195 0.170 0.190 300,000 54,250 0.1808 9.835 9.546 11.28 9.835 10.99 5,185 10.462 -12.82%
2002-08-26 0 0.195 0.188 0.205 0.195 0.195 20,000 3,900 0.1950 11.28 10.88 11.86 11.28 11.28 346 11.282 -3.47%
2002-08-23 0 0.202 0.183 0.205 0.192 0.202 120,000 23,700 0.1975 11.69 10.59 11.86 11.11 11.69 2,074 11.426 -3.81%
2002-08-22 0 0.210 - 0.230 0.210 0.220 160,000 35,000 0.2188 12.15 - 13.31 12.15 12.73 2,766 12.656 -8.70%
2002-08-21 0 0.230 - - - - 0 0 - 13.31 - - - - 0 - 0.00%
2002-08-20 0 0.230 - - - - 0 0 - 13.31 - - - - 0 - 0.00%
2002-08-19 0 0.230 - 0.238 - - 0 0 - 13.31 - 13.77 - - 0 - 0.00%
2002-08-16 0 0.230 - - - - 0 0 - 13.31 - - - - 0 - 0.00%
2002-08-15 0 0.230 - 0.238 - - 0 0 - 13.31 - 13.77 - - 0 - 0.00%
2002-08-14 0 0.230 - - - - 0 0 - 13.31 - - - - 0 - 0.00%
2002-08-13 0 0.230 - - - - 0 0 - 13.31 - - - - 0 - 0.00%
2002-08-12 0 0.230 - - - - 0 0 - 13.31 - - - - 0 - 0.00%
2002-08-09 0 0.230 - - 0.230 0.230 100,000 23,000 0.2300 13.31 - - 13.31 13.31 1,728 13.307 0.00%
2002-08-08 0 0.230 0.230 - 0.230 0.230 60,000 13,800 0.2300 13.31 13.31 - 13.31 13.31 1,037 13.307 9.52%
2002-08-07 0 0.210 0.210 0.250 0.200 0.200 20,000 4,000 0.2000 12.15 12.15 14.46 11.57 11.57 346 11.571 5.00%
2002-08-06 0 0.200 0.180 0.250 0.180 0.250 60,000 12,600 0.2100 11.57 10.41 14.46 10.41 14.46 1,037 12.149 -28.57%
2002-08-05 0 0.280 - 0.295 - - 0 0 - 16.20 - 17.07 - - 0 - 0.00%
2002-08-02 0 0.280 - 0.280 - - 86,000 23,220 0.2700 16.20 - 16.20 - - 1,486 15.621 0.00%
2002-08-01 0 0.280 - 0.280 0.280 0.280 100,000 28,000 0.2800 16.20 - 16.20 16.20 16.20 1,728 16.199 12.00%
2002-07-31 0 0.250 - 0.280 0.250 0.300 800,000 223,000 0.2788 14.46 - 16.20 14.46 17.36 13,828 16.127 0.00%
2002-07-30 0 0.250 - 0.250 0.250 0.250 310,000 77,500 0.2500 14.46 - 14.46 14.46 14.46 5,358 14.464 0.00%
2002-07-29 0 0.250 0.242 0.310 0.250 0.270 40,000 10,200 0.2550 14.46 14.00 17.93 14.46 15.62 691 14.753 -19.35%
2002-07-26 0 0.310 0.290 0.310 0.310 0.370 120,000 41,600 0.3467 17.93 16.78 17.93 17.93 21.41 2,074 20.056 -20.51%
2002-07-25 0 0.390 0.390 - 0.390 0.390 40,000 15,600 0.3900 22.56 22.56 - 22.56 22.56 691 22.563 -3.70%
2002-07-24 0 0.405 - - - - 0 0 - 23.43 - - - - 0 - 0.00%
2002-07-23 0 0.405 - - - - 0 0 - 23.43 - - - - 0 - 0.00%
2002-07-22 0 0.405 - - - - 0 0 - 23.43 - - - - 0 - 0.00%
2002-07-19 0 0.405 - - - - 0 0 - 23.43 - - - - 0 - 0.00%
2002-07-18 0 0.405 0.400 - 0.400 0.405 80,000 32,250 0.4031 23.43 23.14 - 23.14 23.43 1,383 23.323 -5.81%
2002-07-17 0 0.430 - 0.510 0.430 0.430 20,000 8,600 0.4300 24.88 - 29.51 24.88 24.88 346 24.877 -8.51%
2002-07-16 0 0.470 0.400 0.510 - - 0 0 - 27.19 23.14 29.51 - - 0 - 0.00%
2002-07-15 0 0.470 - 0.510 - - 0 0 - 27.19 - 29.51 - - 0 - 0.00%
2002-07-12 0 0.470 - 0.510 - - 0 0 - 27.19 - 29.51 - - 0 - 0.00%
2002-07-11 0 0.470 - 0.510 - - 0 0 - 27.19 - 29.51 - - 0 - 0.00%
2002-07-10 0 0.470 - 0.510 0.470 0.470 100,000 47,000 0.4700 27.19 - 29.51 27.19 27.19 1,728 27.192 -7.84%
2002-07-09 0 0.510 - - - - 0 0 - 29.51 - - - - 0 - 0.00%
2002-07-08 0 0.510 - - 0.510 0.510 100,000 51,000 0.5100 29.51 - - 29.51 29.51 1,728 29.506 2.00%
2002-07-05 0 0.500 - 0.540 - - 0 0 - 28.93 - 31.24 - - 0 - 0.00%
2002-07-04 0 0.500 - 0.580 - - 0 0 - 28.93 - 33.56 - - 0 - 0.00%
2002-07-03 0 0.500 - 0.580 - - 0 0 - 28.93 - 33.56 - - 0 - 0.00%
2002-07-02 0 0.500 - 0.540 0.500 0.500 6,000 3,000 0.5000 28.93 - 31.24 28.93 28.93 104 28.927 8.70%
2002-06-28 0 0.460 - - - - 0 0 - 26.61 - - - - 0 - 0.00%
2002-06-27 0 0.460 - - - - 0 0 - 26.61 - - - - 0 - 0.00%
2002-06-26 0 0.460 0.460 - - - 0 0 - 26.61 26.61 - - - 0 - 6.98%
2002-06-25 0 0.430 0.430 - - - 0 0 - 24.88 24.88 - - - 0 - 2.38%
2002-06-24 0 0.420 0.410 - - - 0 0 - 24.30 23.72 - - - 0 - 0.00%
2002-06-21 0 0.420 - 0.400 0.490 0.500 40,000 19,980 0.4995 24.30 - 23.14 28.35 28.93 691 28.898 -16.00%
2002-06-20 0 0.500 - 0.500 0.500 0.500 40,000 20,000 0.5000 28.93 - 28.93 28.93 28.93 691 28.927 0.00%
2002-06-19 0 0.500 - 0.500 0.500 0.500 44,000 22,000 0.5000 28.93 - 28.93 28.93 28.93 761 28.927 0.00%
2002-06-18 0 0.500 0.480 0.550 - - 0 0 - 28.93 27.77 31.82 - - 0 - 0.00%
2002-06-17 0 0.500 0.470 0.550 0.500 0.500 8,000 4,000 0.5000 28.93 27.19 31.82 28.93 28.93 138 28.927 0.00%
2002-06-14 0 0.500 0.480 - 0.500 0.500 30,000 15,000 0.5000 28.93 27.77 - 28.93 28.93 519 28.927 4.17%
2002-06-13 0 0.480 0.480 - 0.480 0.520 86,000 44,180 0.5137 27.77 27.77 - 27.77 30.08 1,486 29.721 0.00%
2002-06-12 0 0.480 0.480 - - - 0 0 - 27.77 27.77 - - - 0 - 0.00%
2002-06-11 0 0.480 0.470 - 0.480 0.480 60,000 28,800 0.4800 27.77 27.19 - 27.77 27.77 1,037 27.770 -4.00%
2002-06-10 0 0.500 - 0.530 - - 0 0 - 28.93 - 30.66 - - 0 - 0.00%
2002-06-07 0 0.500 - 0.510 0.500 0.500 50,000 25,000 0.5000 28.93 - 29.51 28.93 28.93 864 28.927 0.00%
2002-06-06 0 0.500 0.490 0.550 0.500 0.500 42,000 21,000 0.5000 28.93 28.35 31.82 28.93 28.93 726 28.927 0.00%
2002-06-05 0 0.500 - 0.500 - - 0 0 - 28.93 - 28.93 - - 0 - 0.00%
2002-06-04 0 0.500 - 0.530 - - 0 0 - 28.93 - 30.66 - - 0 - 0.00%
2002-06-03 0 0.500 - 0.500 0.500 0.500 90,000 45,000 0.5000 28.93 - 28.93 28.93 28.93 1,556 28.927 0.00%
2002-05-31 0 0.500 - 0.500 0.500 0.500 60,000 30,000 0.5000 28.93 - 28.93 28.93 28.93 1,037 28.927 0.00%
2002-05-30 0 0.500 - 0.520 0.500 0.500 40,000 20,000 0.5000 28.93 - 30.08 28.93 28.93 691 28.927 4.17%
2002-05-29 0 0.480 0.480 0.500 0.480 0.480 46,000 22,080 0.4800 27.77 27.77 28.93 27.77 27.77 795 27.770 0.00%
2002-05-28 0 0.480 - 0.500 - - 0 0 - 27.77 - 28.93 - - 0 - 0.00%
2002-05-27 0 0.480 - 0.500 - - 0 0 - 27.77 - 28.93 - - 0 - 0.00%
2002-05-24 0 0.480 0.460 0.480 - - 0 0 - 27.77 26.61 27.77 - - 0 - -0.00%
2002-05-23 0 0.495 0.460 0.495 - - 0 0 - 27.77 25.81 27.77 - - 0 - -1.00%
2002-05-22 0 0.500 - 0.530 0.500 0.500 50,000 25,000 0.5000 28.05 - 29.73 28.05 28.05 891 28.051 0.00%
2002-05-21 0 0.500 - 0.560 - - 0 0 - 28.05 - 31.42 - - 0 - 0.00%
2002-05-17 0 0.500 0.460 0.500 0.500 0.500 24,000 12,000 0.5000 28.05 25.81 28.05 28.05 28.05 428 28.051 -5.66%
2002-05-16 0 0.530 - 0.530 - - 0 0 - 29.73 - 29.73 - - 0 - -3.64%
2002-05-15 0 0.550 - 0.550 - - 0 0 - 30.86 - 30.86 - - 0 - 0.00%
2002-05-14 0 0.550 - 0.550 - - 0 0 - 30.86 - 30.86 - - 0 - 0.00%
2002-05-13 0 0.550 - 0.550 - - 0 0 - 30.86 - 30.86 - - 0 - 0.00%
2002-05-10 0 0.550 - 0.550 - - 0 0 - 30.86 - 30.86 - - 0 - 0.00%
2002-05-09 0 0.550 0.450 0.550 0.550 0.550 20,000 11,000 0.5500 30.86 25.25 30.86 30.86 30.86 356 30.856 10.00%
2002-05-08 0 0.500 0.490 0.560 - - 0 0 - 28.05 27.49 31.42 - - 0 - 0.00%
2002-05-07 0 0.500 0.430 0.500 0.500 0.500 20,000 10,000 0.5000 28.05 24.12 28.05 28.05 28.05 356 28.051 -5.66%
2002-05-06 0 0.530 0.500 0.530 - - 0 0 - 29.73 28.05 29.73 - - 0 - 0.00%
2002-05-03 0 0.530 - 0.570 - - 0 0 - 29.73 - 31.98 - - 0 - 0.00%
2002-05-02 0 0.530 - 0.530 - - 0 0 - 29.73 - 29.73 - - 0 - 0.00%
2002-04-30 0 0.530 - 0.530 - - 0 0 - 29.73 - 29.73 - - 0 - 0.00%
2002-04-29 0 0.530 0.500 0.530 0.530 0.530 10,000 5,300 0.5300 29.73 28.05 29.73 29.73 29.73 178 29.734 6.00%
2002-04-26 0 0.500 0.500 0.590 0.500 0.500 8,000 4,000 0.5000 28.05 28.05 33.10 28.05 28.05 143 28.051 -5.66%
2002-04-25 0 0.530 0.500 0.530 - - 40,000 20,000 0.5000 29.73 28.05 29.73 - - 713 28.051 0.00%
2002-04-24 0 0.530 - 0.530 - - 0 0 - 29.73 - 29.73 - - 0 - 0.00%
2002-04-23 0 0.530 0.500 0.600 0.530 0.530 100,000 53,000 0.5300 29.73 28.05 33.66 29.73 29.73 1,782 29.734 0.00%
2002-04-22 0 0.530 0.530 0.600 0.530 0.530 650,000 344,500 0.5300 29.73 29.73 33.66 29.73 29.73 11,586 29.734 0.00%
2002-04-19 0 0.530 0.530 0.590 0.530 0.530 20,000 10,600 0.5300 29.73 29.73 33.10 29.73 29.73 356 29.734 0.00%
2002-04-18 0 0.530 0.485 0.590 0.530 0.530 8,000 4,240 0.5300 29.73 27.21 33.10 29.73 29.73 143 29.734 1.92%
2002-04-17 0 0.520 0.510 0.520 0.520 0.520 10,000 5,200 0.5200 29.17 28.61 29.17 29.17 29.17 178 29.173 -1.89%
2002-04-16 0 0.530 0.490 0.530 0.540 0.540 110,000 59,500 0.5409 29.73 27.49 29.73 30.29 30.29 1,961 30.346 -1.85%
2002-04-15 0 0.540 - 0.540 - - 0 0 - 30.29 - 30.29 - - 0 - -1.82%
2002-04-12 0 0.550 - 0.550 - - 0 0 - 30.86 - 30.86 - - 0 - 0.00%
2002-04-11 0 0.550 0.490 0.550 - - 0 0 - 30.86 27.49 30.86 - - 0 - -1.79%
2002-04-10 0 0.560 0.510 0.560 0.560 0.560 4,000 2,240 0.5600 31.42 28.61 31.42 31.42 31.42 71 31.417 9.80%
2002-04-09 0 0.510 - 0.560 - - 0 0 - 28.61 - 31.42 - - 0 - 0.00%
2002-04-08 0 0.510 0.490 0.560 0.510 0.510 100,000 51,000 0.5100 28.61 27.49 31.42 28.61 28.61 1,782 28.612 0.00%
2002-04-04 0 0.510 0.510 0.560 0.510 0.510 150,000 76,500 0.5100 28.61 28.61 31.42 28.61 28.61 2,674 28.612 0.00%
2002-04-03 0 0.510 - 0.510 0.510 0.510 200,000 102,000 0.5100 28.61 - 28.61 28.61 28.61 3,565 28.612 -8.93%
2002-04-02 0 0.560 - 0.560 - - 0 0 - 31.42 - 31.42 - - 0 - 0.00%
2002-03-28 0 0.560 0.510 0.560 - - 0 0 - 31.42 28.61 31.42 - - 0 - 0.00%
2002-03-27 0 0.560 - 0.560 0.510 0.560 88,000 45,280 0.5145 31.42 - 31.42 28.61 31.42 1,569 28.867 9.80%
2002-03-26 0 0.510 - 0.510 - - 0 0 - 28.61 - 28.61 - - 0 - 0.00%
2002-03-25 0 0.510 - 0.560 - - 0 0 - 28.61 - 31.42 - - 0 - 0.00%
2002-03-22 0 0.510 0.510 0.560 0.510 0.510 50,000 25,500 0.5100 28.61 28.61 31.42 28.61 28.61 891 28.612 0.00%
2002-03-21 0 0.510 - 0.560 0.510 0.510 8,000 4,080 0.5100 28.61 - 31.42 28.61 28.61 143 28.612 0.00%
2002-03-20 0 0.510 - 0.550 - - 0 0 - 28.61 - 30.86 - - 0 - 0.00%
2002-03-19 0 0.510 0.510 0.560 0.510 0.510 36,000 18,360 0.5100 28.61 28.61 31.42 28.61 28.61 642 28.612 0.00%
2002-03-18 0 0.510 - 0.510 0.510 0.510 722,000 399,820 0.5538 28.61 - 28.61 28.61 28.61 12,870 31.067 0.00%
2002-03-15 0 0.510 - 0.600 0.510 0.510 10,000 5,100 0.5100 28.61 - 33.66 28.61 28.61 178 28.612 0.00%
2002-03-14 0 0.510 - 0.580 - - 0 0 - 28.61 - 32.54 - - 0 - 0.00%
2002-03-13 0 0.510 0.500 0.580 - - 0 0 - 28.61 28.05 32.54 - - 0 - 0.00%
2002-03-12 0 0.510 - 0.570 - - 0 0 - 28.61 - 31.98 - - 0 - 0.00%
2002-03-11 0 0.510 - 0.570 - - 0 0 - 28.61 - 31.98 - - 0 - 0.00%
2002-03-08 0 0.510 - 0.570 0.510 0.510 130,000 66,300 0.5100 28.61 - 31.98 28.61 28.61 2,317 28.612 0.00%
2002-03-07 0 0.510 0.510 0.570 0.510 0.510 50,000 25,500 0.5100 28.61 28.61 31.98 28.61 28.61 891 28.612 0.00%
2002-03-06 0 0.510 0.510 0.550 0.510 0.510 90,000 45,900 0.5100 28.61 28.61 30.86 28.61 28.61 1,604 28.612 -7.27%
2002-03-05 0 0.550 0.510 0.570 0.550 0.550 80,000 44,000 0.5500 30.86 28.61 31.98 30.86 30.86 1,426 30.856 0.00%
2002-03-04 0 0.550 - 0.580 0.550 0.590 150,000 86,500 0.5767 30.86 - 32.54 30.86 33.10 2,674 32.352 5.77%
2002-03-01 0 0.520 - 0.520 - - 0 0 - 29.17 - 29.17 - - 0 - 0.00%
2002-02-28 0 0.520 - 0.550 - - 0 0 - 29.17 - 30.86 - - 0 - 0.00%
2002-02-27 0 0.520 - 0.550 - - 0 0 - 29.17 - 30.86 - - 0 - 0.00%
2002-02-26 0 0.520 - 0.550 - - 0 0 - 29.17 - 30.86 - - 0 - 0.00%
2002-02-25 0 0.520 - 0.570 - - 0 0 - 29.17 - 31.98 - - 0 - 0.00%
2002-02-22 0 0.520 - 0.550 - - 0 0 - 29.17 - 30.86 - - 0 - 0.00%
2002-02-21 0 0.520 - 0.560 - - 0 0 - 29.17 - 31.42 - - 0 - 0.00%
2002-02-20 0 0.520 - 0.550 - - 0 0 - 29.17 - 30.86 - - 0 - 0.00%
2002-02-19 0 0.520 - 0.560 - - 0 0 - 29.17 - 31.42 - - 0 - 0.00%
2002-02-18 0 0.520 - 0.560 0.520 0.520 80,000 41,600 0.5200 29.17 - 31.42 29.17 29.17 1,426 29.173 0.00%
2002-02-15 0 0.520 0.480 0.550 0.520 0.520 100,000 52,000 0.5200 29.17 26.93 30.86 29.17 29.17 1,782 29.173 0.00%
2002-02-11 0 0.520 0.520 0.550 - - 0 0 - 29.17 29.17 30.86 - - 0 - 0.00%
2002-02-08 0 0.520 0.480 0.540 0.520 0.520 70,000 36,400 0.5200 29.17 26.93 30.29 29.17 29.17 1,248 29.173 8.33%
2002-02-07 0 0.480 0.480 0.540 - - 0 0 - 26.93 26.93 30.29 - - 0 - 0.00%
2002-02-06 0 0.480 0.480 0.550 0.480 0.480 200,000 96,000 0.4800 26.93 26.93 30.86 26.93 26.93 3,565 26.929 -4.00%
2002-02-05 0 0.500 0.500 0.540 0.500 0.510 50,000 25,400 0.5080 28.05 28.05 30.29 28.05 28.61 891 28.500 0.00%
2002-02-04 0 0.500 0.480 0.550 0.500 0.550 114,000 57,200 0.5018 28.05 26.93 30.86 28.05 30.86 2,032 28.149 0.00%
2002-02-01 0 0.500 0.500 0.540 - - 0 0 - 28.05 28.05 30.29 - - 0 - 0.00%
2002-01-31 0 0.500 0.500 0.550 0.500 0.500 20,000 10,000 0.5000 28.05 28.05 30.86 28.05 28.05 356 28.051 -7.41%
2002-01-30 0 0.540 0.510 0.550 0.540 0.580 30,000 17,000 0.5667 30.29 28.61 30.86 30.29 32.54 535 31.791 8.00%
2002-01-29 0 0.500 0.500 0.550 0.500 0.580 280,000 147,400 0.5264 28.05 28.05 30.86 28.05 32.54 4,991 29.533 -9.09%
2002-01-28 0 0.550 0.510 0.550 0.550 0.550 50,000 27,500 0.5500 30.86 28.61 30.86 30.86 30.86 891 30.856 -3.51%
2002-01-25 0 0.570 0.510 0.570 - - 0 0 - 31.98 28.61 31.98 - - 0 - -1.72%
2002-01-24 0 0.580 - 0.580 0.640 0.640 30,000 19,200 0.6400 32.54 - 32.54 35.90 35.90 535 35.905 1.75%
2002-01-23 0 0.570 - 0.570 - - 0 0 - 31.98 - 31.98 - - 0 - -5.00%
2002-01-22 0 0.600 0.540 0.600 0.590 0.600 334,000 199,320 0.5968 33.66 30.29 33.66 33.10 33.66 5,954 33.479 5.26%
2002-01-21 0 0.570 0.560 0.570 0.550 0.570 114,000 63,180 0.5542 31.98 31.42 31.98 30.86 31.98 2,032 31.092 3.64%
2002-01-18 0 0.550 0.490 0.550 0.500 0.570 492,000 259,700 0.5278 30.86 27.49 30.86 28.05 31.98 8,770 29.613 3.77%
2002-01-17 0 0.530 0.510 0.590 0.460 0.580 1,310,000 678,590 0.5180 29.73 28.61 33.10 25.81 32.54 23,351 29.061 -10.17%
2002-01-16 0 0.590 0.580 0.600 0.590 0.620 530,000 320,000 0.6038 33.10 32.54 33.66 33.10 34.78 9,447 33.873 -1.67%
2002-01-15 0 0.600 0.600 0.620 0.600 0.680 5,301,000 3,290,620 0.6208 33.66 33.66 34.78 33.66 38.15 94,490 34.825 -11.76%
2002-01-14 0 0.680 0.660 0.690 0.670 0.710 8,720,000 5,936,500 0.6808 38.15 37.03 38.71 37.59 39.83 155,433 38.193 3.03%
2002-01-11 0 0.660 0.630 0.660 0.650 0.660 300,000 196,000 0.6533 37.03 35.34 37.03 36.47 37.03 5,347 36.653 4.76%
2002-01-10 0 0.630 0.630 0.660 0.630 0.680 1,290,000 846,900 0.6565 35.34 35.34 37.03 35.34 38.15 22,994 36.831 -7.35%
2002-01-09 0 0.680 0.660 0.680 0.660 0.700 830,000 570,700 0.6876 38.15 37.03 38.15 37.03 39.27 14,795 38.575 -1.45%
2002-01-08 0 0.690 0.680 0.690 0.660 0.710 940,000 651,300 0.6929 38.71 38.15 38.71 37.03 39.83 16,755 38.871 6.15%
2002-01-07 0 0.650 0.650 0.700 0.650 0.750 3,032,000 2,117,900 0.6985 36.47 36.47 39.27 36.47 42.08 54,045 39.188 -10.96%
2002-01-04 0 0.730 0.700 0.730 0.730 0.750 164,000 122,160 0.7449 40.95 39.27 40.95 40.95 42.08 2,923 41.789 0.00%
2002-01-03 0 0.730 0.710 0.730 0.710 0.760 962,000 704,120 0.7319 40.95 39.83 40.95 39.83 42.64 17,148 41.063 -2.67%
2002-01-02 0 0.750 0.720 0.750 0.750 0.770 268,000 203,600 0.7597 42.08 40.39 42.08 42.08 43.20 4,777 42.620 4.17%
2001-12-31 0 0.720 0.720 0.730 0.720 0.780 352,000 261,120 0.7418 40.39 40.39 40.95 40.39 43.76 6,274 41.617 1.41%
2001-12-28 0 0.710 0.700 0.720 0.700 0.790 856,000 628,820 0.7346 39.83 39.27 40.39 39.27 44.32 15,258 41.212 -7.79%
2001-12-27 0 0.770 0.760 0.780 0.760 0.860 2,740,000 2,214,880 0.8084 43.20 42.64 43.76 42.64 48.25 48,840 45.350 -1.28%
2001-12-24 0 0.780 0.760 0.790 0.740 0.790 1,782,000 1,358,680 0.7624 43.76 42.64 44.32 41.52 44.32 31,764 42.774 11.43%
2001-12-21 0 0.700 0.700 0.750 0.700 0.810 660,000 508,380 0.7703 39.27 39.27 42.08 39.27 45.44 11,764 43.213 -13.58%
2001-12-20 0 0.810 0.780 0.820 0.760 0.860 2,004,000 1,639,020 0.8179 45.44 43.76 46.00 42.64 48.25 35,721 45.884 9.46%
2001-12-19 0 0.740 0.740 0.750 0.670 0.760 2,266,000 1,634,760 0.7214 41.52 41.52 42.08 37.59 42.64 40,391 40.473 13.85%
2001-12-18 0 0.650 0.640 0.700 0.610 0.700 4,372,000 2,893,260 0.6618 36.47 35.90 39.27 34.22 39.27 77,930 37.126 8.33%
2001-12-17 0 0.600 0.590 0.600 0.600 0.600 200,000 120,000 0.6000 33.66 33.10 33.66 33.66 33.66 3,565 33.661 0.00%
2001-12-14 0 0.600 0.590 0.670 - - 0 0 - 33.66 33.10 37.59 - - 0 - 0.00%
2001-12-13 0 0.600 0.570 0.660 0.600 0.600 100,000 60,000 0.6000 33.66 31.98 37.03 33.66 33.66 1,782 33.661 -10.45%
2001-12-12 0 0.670 0.610 0.690 - - 0 0 - 37.59 34.22 38.71 - - 0 - 0.00%
2001-12-11 0 0.670 - 0.730 0.670 0.670 40,000 26,800 0.6700 37.59 - 40.95 37.59 37.59 713 37.588 -5.63%
2001-12-10 0 0.710 - 0.760 - - 0 0 - 39.83 - 42.64 - - 0 - 0.00%
2001-12-07 0 0.710 - 0.780 - - 0 0 - 39.83 - 43.76 - - 0 - 0.00%
2001-12-06 0 0.710 0.680 0.750 - - 0 0 - 39.83 38.15 42.08 - - 0 - 0.00%
2001-12-05 0 0.710 0.710 0.750 - - 0 0 - 39.83 39.83 42.08 - - 0 - 0.00%
2001-12-04 0 0.710 0.710 0.740 0.710 0.730 108,000 77,680 0.7193 39.83 39.83 41.52 39.83 40.95 1,925 40.351 -5.33%
2001-12-03 0 0.750 0.700 0.750 0.700 0.750 30,000 22,000 0.7333 42.08 39.27 42.08 39.27 42.08 535 41.141 0.00%
2001-11-30 0 0.750 0.710 0.770 0.750 0.750 22,000 16,500 0.7500 42.08 39.83 43.20 42.08 42.08 392 42.076 1.35%
2001-11-29 0 0.740 0.680 0.740 0.670 0.740 732,000 505,360 0.6904 41.52 38.15 41.52 37.59 41.52 13,048 38.731 13.85%
2001-11-28 0 0.650 0.650 0.670 0.650 0.670 120,000 79,200 0.6600 36.47 36.47 37.59 36.47 37.59 2,139 37.027 -1.52%
2001-11-27 0 0.660 0.660 0.670 0.630 0.670 468,000 310,180 0.6628 37.03 37.03 37.59 35.34 37.59 8,342 37.183 1.54%
2001-11-26 0 0.650 0.610 0.650 0.650 0.650 300,000 195,000 0.6500 36.47 34.22 36.47 36.47 36.47 5,347 36.466 4.84%
2001-11-23 0 0.620 0.620 0.650 - - 0 0 - 34.78 34.78 36.47 - - 0 - 0.00%
2001-11-22 0 0.620 0.620 0.650 0.620 0.620 20,000 12,400 0.6200 34.78 34.78 36.47 34.78 34.78 356 34.783 0.00%
2001-11-21 0 0.620 0.600 0.650 0.620 0.650 132,000 83,100 0.6295 34.78 33.66 36.47 34.78 36.47 2,353 35.318 -4.62%
2001-11-20 0 0.650 0.600 0.650 0.600 0.650 194,000 121,100 0.6242 36.47 33.66 36.47 33.66 36.47 3,458 35.020 6.56%
2001-11-19 0 0.610 - 0.640 0.610 0.640 312,000 195,120 0.6254 34.22 - 35.90 34.22 35.90 5,561 35.085 -1.61%
2001-11-16 0 0.620 0.620 0.670 0.610 0.670 270,000 172,500 0.6389 34.78 34.78 37.59 34.22 37.59 4,813 35.843 6.90%
2001-11-15 0 0.580 0.580 0.670 - - 0 0 - 32.54 32.54 37.59 - - 0 - 1.75%
2001-11-14 0 0.570 0.570 0.670 0.570 0.650 590,000 357,800 0.6064 31.98 31.98 37.59 31.98 36.47 10,517 34.022 -13.64%
2001-11-13 0 0.660 0.650 0.660 0.600 0.670 600,000 363,500 0.6058 37.03 36.47 37.03 33.66 37.59 10,695 33.988 -1.49%
2001-11-12 0 0.670 0.610 0.680 - - 0 0 - 37.59 34.22 38.15 - - 0 - 0.00%
2001-11-09 0 0.670 0.650 0.680 0.670 0.670 60,000 40,200 0.6700 37.59 36.47 38.15 37.59 37.59 1,069 37.588 3.08%
2001-11-08 0 0.650 0.650 0.680 - - 0 0 - 36.47 36.47 38.15 - - 0 - 0.00%
2001-11-07 0 0.650 0.640 0.680 - - 0 0 - 36.47 35.90 38.15 - - 0 - 0.00%
2001-11-06 0 0.650 0.600 0.680 - - 0 0 - 36.47 33.66 38.15 - - 0 - 0.00%
2001-11-05 0 0.650 0.650 0.680 0.650 0.650 68,000 44,200 0.6500 36.47 36.47 38.15 36.47 36.47 1,212 36.466 -2.99%
2001-11-02 0 0.670 0.630 0.670 - - 0 0 - 37.59 35.34 37.59 - - 0 - -1.47%
2001-11-01 0 0.680 0.600 0.680 0.680 0.680 14,000 9,520 0.6800 38.15 33.66 38.15 38.15 38.15 250 38.149 0.00%
2001-10-31 0 0.680 0.680 0.700 0.680 0.680 96,000 65,280 0.6800 38.15 38.15 39.27 38.15 38.15 1,711 38.149 0.00%
2001-10-30 0 0.680 - 0.680 0.680 0.680 74,000 50,320 0.6800 38.15 - 38.15 38.15 38.15 1,319 38.149 1.49%
2001-10-29 0 0.670 - 0.670 0.680 0.680 200,000 136,000 0.6800 37.59 - 37.59 38.15 38.15 3,565 38.149 -1.47%
2001-10-26 0 0.680 - 0.680 0.680 0.680 250,000 170,000 0.6800 38.15 - 38.15 38.15 38.15 4,456 38.149 4.62%
2001-10-24 0 0.650 0.640 0.680 0.650 0.680 252,000 170,520 0.6767 36.47 35.90 38.15 36.47 38.15 4,492 37.962 0.00%
2001-10-23 0 0.650 - 0.680 0.650 0.650 68,000 44,200 0.6500 36.47 - 38.15 36.47 36.47 1,212 36.466 -4.41%
2001-10-22 0 0.680 - 0.680 - - 0 0 - 38.15 - 38.15 - - 0 - 0.00%
2001-10-19 0 0.680 - 0.680 - - 0 0 - 38.15 - 38.15 - - 0 - -2.86%
2001-10-18 0 0.700 - 0.700 0.650 0.700 60,000 41,260 0.6877 39.27 - 39.27 36.47 39.27 1,069 38.579 6.06%
2001-10-17 0 0.660 - 0.660 0.660 0.660 60,000 39,600 0.6600 37.03 - 37.03 37.03 37.03 1,069 37.027 1.54%
2001-10-16 0 0.650 - 0.670 - - 0 0 - 36.47 - 37.59 - - 0 - 0.00%
2001-10-15 0 0.650 - 0.660 - - 0 0 - 36.47 - 37.03 - - 0 - 0.00%
2001-10-12 0 0.650 - 0.690 0.650 0.650 50,000 32,500 0.6500 36.47 - 38.71 36.47 36.47 891 36.466 -4.41%
2001-10-11 0 0.680 0.650 0.680 0.680 0.680 50,000 34,000 0.6800 38.15 36.47 38.15 38.15 38.15 891 38.149 4.62%
2001-10-10 0 0.650 0.640 0.690 0.650 0.650 140,000 91,000 0.6500 36.47 35.90 38.71 36.47 36.47 2,495 36.466 0.00%
2001-10-09 0 0.650 0.640 0.690 0.650 0.650 130,000 84,500 0.6500 36.47 35.90 38.71 36.47 36.47 2,317 36.466 -5.80%
2001-10-08 0 0.690 - 0.700 - - 0 0 - 38.71 - 39.27 - - 0 - 0.00%
2001-10-05 0 0.690 0.690 0.700 0.660 0.680 90,000 60,400 0.6711 38.71 38.71 39.27 37.03 38.15 1,604 37.650 -4.17%
2001-10-04 0 0.720 0.640 0.720 0.660 0.720 114,000 77,280 0.6779 40.39 35.90 40.39 37.03 40.39 2,032 38.031 12.50%
2001-10-03 0 0.640 0.600 0.640 - - 0 0 - 35.90 33.66 35.90 - - 0 - 0.00%
2001-09-28 0 0.640 - 0.670 0.670 0.670 10,000 6,700 0.6700 35.90 - 37.59 37.59 37.59 178 37.588 0.00%
2001-09-27 0 0.640 - 0.680 0.640 0.680 120,000 79,200 0.6600 35.90 - 38.15 35.90 38.15 2,139 37.027 -5.88%
2001-09-26 0 0.680 - 0.700 0.660 0.680 130,000 86,400 0.6646 38.15 - 39.27 37.03 38.15 2,317 37.286 -2.86%
2001-09-25 0 0.700 - 0.750 0.700 0.750 22,000 15,500 0.7045 39.27 - 42.08 39.27 42.08 392 39.526 0.00%
2001-09-24 0 0.700 - - - - 0 0 - 39.27 - - - - 0 - 0.00%
2001-09-21 0 0.700 - - - - 0 0 - 39.27 - - - - 0 - 0.00%
2001-09-20 0 0.700 - - - - 0 0 - 39.27 - - - - 0 - 0.00%
2001-09-19 0 0.700 - - - - 0 0 - 39.27 - - - - 0 - 0.00%
2001-09-18 0 0.700 - 0.750 - - 0 0 - 39.27 - 42.08 - - 0 - 0.00%
2001-09-17 0 0.700 - 0.700 - - 0 0 - 39.27 - 39.27 - - 0 - 0.00%
2001-09-14 0 0.700 - 0.750 - - 0 0 - 39.27 - 42.08 - - 0 - 0.00%
2001-09-13 0 0.700 0.650 - - - 0 0 - 39.27 36.47 - - - 0 - 0.00%
2001-09-12 0 0.700 - 0.700 - - 0 0 - 39.27 - 39.27 - - 0 - -10.26%
2001-09-11 0 0.780 - 0.830 - - 0 0 - 43.76 - 46.56 - - 0 - 0.00%
2001-09-10 0 0.780 - 0.810 0.780 0.780 100,000 78,000 0.7800 43.76 - 45.44 43.76 43.76 1,782 43.759 -3.70%
2001-09-07 0 0.810 - 0.810 - - 0 0 - 45.44 - 45.44 - - 0 - 0.00%
2001-09-06 0 0.810 - 0.810 - - 0 0 - 45.44 - 45.44 - - 0 - 0.00%
2001-09-05 0 0.810 - - - - 0 0 - 45.44 - - - - 0 - 0.00%
2001-09-04 0 0.810 - 0.810 - - 0 0 - 45.44 - 45.44 - - 0 - 0.00%
2001-09-03 0 0.810 0.740 0.810 - - 0 0 - 45.44 41.52 45.44 - - 0 - 0.00%
2001-08-31 0 0.810 0.750 0.810 - - 0 0 - 45.44 42.08 45.44 - - 0 - 0.00%
2001-08-30 0 0.810 0.740 0.810 - - 0 0 - 45.44 41.52 45.44 - - 0 - -4.71%
2001-08-29 0 0.850 0.850 0.900 0.850 0.850 90,000 76,500 0.8500 47.69 47.69 50.49 47.69 47.69 1,604 47.686 0.00%
2001-08-28 0 0.850 0.730 0.880 0.710 0.850 570,000 437,920 0.7683 47.69 40.95 49.37 39.83 47.69 10,160 43.102 10.39%
2001-08-27 0 0.770 0.760 0.780 0.770 0.770 80,000 61,600 0.7700 43.20 42.64 43.76 43.20 43.20 1,426 43.198 -3.75%
2001-08-24 0 0.800 0.800 0.880 - - 0 0 - 44.88 44.88 49.37 - - 0 - 2.56%
2001-08-23 0 0.780 0.780 - - - 0 0 - 43.76 43.76 - - - 0 - 0.00%
2001-08-22 0 0.780 0.780 0.830 0.780 0.780 60,000 46,800 0.7800 43.76 43.76 46.56 43.76 43.76 1,069 43.759 2.63%
2001-08-21 0 0.760 0.760 0.830 - - 0 0 - 42.64 42.64 46.56 - - 0 - 1.33%
2001-08-20 0 0.750 0.750 0.820 0.750 0.810 210,000 163,620 0.7791 42.08 42.08 46.00 42.08 45.44 3,743 43.711 -3.85%
2001-08-17 0 0.780 0.740 0.780 0.780 0.780 100,000 78,000 0.7800 43.76 41.52 43.76 43.76 43.76 1,782 43.759 -1.27%
2001-08-16 0 0.790 0.740 0.880 0.790 0.790 20,000 15,800 0.7900 44.32 41.52 49.37 44.32 44.32 356 44.320 -3.66%
2001-08-15 0 0.820 - 0.860 - - 0 0 - 46.00 - 48.25 - - 0 - 0.00%
2001-08-14 0 0.820 0.800 - 0.810 0.820 660,000 540,200 0.8185 46.00 44.88 - 45.44 46.00 11,764 45.918 1.23%
2001-08-13 0 0.810 0.760 0.810 0.810 0.810 176,000 142,560 0.8100 45.44 42.64 45.44 45.44 45.44 3,137 45.442 0.00%
2001-08-10 0 0.810 0.780 0.810 0.780 0.810 70,000 56,400 0.8057 45.44 43.76 45.44 43.76 45.44 1,248 45.202 9.46%
2001-08-09 0 0.740 - 0.770 - - 0 0 - 41.52 - 43.20 - - 0 - 0.00%
2001-08-08 0 0.740 0.740 0.790 0.740 0.840 412,000 331,480 0.8046 41.52 41.52 44.32 41.52 47.13 7,344 45.137 -15.91%
2001-08-07 0 0.880 - 0.880 - - 0 0 - 49.37 - 49.37 - - 0 - -1.12%
2001-08-06 0 0.890 - 0.890 - - 0 0 - 49.93 - 49.93 - - 0 - 0.00%
2001-08-03 0 0.890 - 0.890 - - 0 0 - 49.93 - 49.93 - - 0 - 0.00%
2001-08-02 0 0.890 0.860 0.890 0.900 0.900 80,000 72,000 0.9000 49.93 48.25 49.93 50.49 50.49 1,426 50.491 2.30%
2001-08-01 0 0.870 0.870 0.900 0.870 0.890 82,000 72,280 0.8815 48.81 48.81 50.49 48.81 49.93 1,462 49.451 -3.33%
2001-07-31 0 0.900 0.850 0.900 0.880 0.900 122,000 109,400 0.8967 50.49 47.69 50.49 49.37 50.49 2,175 50.307 5.88%
2001-07-30 0 0.850 0.850 0.900 0.850 0.850 6,000 5,100 0.8500 47.69 47.69 50.49 47.69 47.69 107 47.686 -5.56%
2001-07-27 0 0.900 0.860 0.900 0.910 0.910 20,000 18,200 0.9100 50.49 48.25 50.49 51.05 51.05 356 51.052 -1.10%
2001-07-26 0 0.910 0.850 0.910 0.850 0.910 510,000 459,060 0.9001 51.05 47.69 51.05 47.69 51.05 9,091 50.498 -4.21%
2001-07-24 0 0.950 - 0.950 0.950 0.950 56,000 53,200 0.9500 53.30 - 53.30 53.30 53.30 998 53.296 0.00%
2001-07-23 0 0.950 - 0.950 0.950 0.950 50,000 47,500 0.9500 53.30 - 53.30 53.30 53.30 891 53.296 -3.06%
2001-07-20 0 0.980 0.910 0.980 0.940 1.000 296,000 286,180 0.9668 54.98 51.05 54.98 52.74 56.10 5,276 54.240 2.08%
2001-07-19 0 0.960 - 0.960 0.960 0.960 2,000 1,920 0.9600 53.86 - 53.86 53.86 53.86 36 53.857 -3.03%
2001-07-18 0 0.990 0.960 1.000 0.970 0.990 2,485,200 2,456,312 0.9884 55.54 53.86 56.10 54.42 55.54 44,298 55.449 3.13%
2001-07-17 0 0.960 0.900 0.960 0.980 0.980 10,000 9,800 0.9800 53.86 50.49 53.86 54.98 54.98 178 54.979 -4.00%
2001-07-16 0 1.000 0.980 1.030 1.000 1.030 124,000 125,220 1.0098 56.10 54.98 57.78 56.10 57.78 2,210 56.653 -2.91%
2001-07-13 0 1.030 1.000 1.030 1.040 1.050 236,000 247,140 1.0472 57.78 56.10 57.78 58.35 58.91 4,207 58.750 -0.96%
2001-07-12 0 1.040 1.000 1.040 1.000 1.050 236,000 243,560 1.0320 58.35 56.10 58.35 56.10 58.91 4,207 57.899 4.00%
2001-07-11 0 1.000 0.970 1.000 1.000 1.020 1,882,000 1,856,400 0.9864 56.10 54.42 56.10 56.10 57.22 33,546 55.338 0.00%
2001-07-10 0 1.000 0.970 1.040 1.000 1.020 136,000 136,480 1.0035 56.10 54.42 58.35 56.10 57.22 2,424 56.299 0.00%
2001-07-09 0 1.000 0.980 1.050 1.000 1.050 62,000 62,100 1.0016 56.10 54.98 58.91 56.10 58.91 1,105 56.192 -8.26%
2001-07-05 0 1.090 1.080 1.110 1.090 1.120 130,000 142,500 1.0962 61.15 60.59 62.27 61.15 62.83 2,317 61.496 0.00%
2001-07-04 0 1.090 1.090 1.100 1.090 1.130 576,000 638,400 1.1083 61.15 61.15 61.71 61.15 63.39 10,267 62.179 -2.68%
2001-07-03 0 1.120 1.120 1.140 1.120 1.140 258,000 292,140 1.1323 62.83 62.83 63.96 62.83 63.96 4,599 63.525 -0.88%
2001-06-29 0 1.130 1.080 1.130 1.130 1.170 390,000 445,980 1.1435 63.39 60.59 63.39 63.39 65.64 6,952 64.154 0.00%
2001-06-28 0 1.130 1.130 1.150 1.130 1.150 954,000 1,096,020 1.1489 63.39 63.39 64.52 63.39 64.52 17,005 64.453 0.00%
2001-06-27 0 1.130 1.130 1.150 1.130 1.160 464,000 536,400 1.1560 63.39 63.39 64.52 63.39 65.08 8,271 64.855 -2.59%
2001-06-26 0 1.160 1.120 1.130 1.140 1.180 1,428,000 1,654,360 1.1585 65.08 62.83 63.39 63.96 66.20 25,454 64.994 0.87%
2001-06-22 0 1.150 1.140 1.150 1.120 1.160 774,000 882,580 1.1403 64.52 63.96 64.52 62.83 65.08 13,796 63.972 0.00%
2001-06-21 0 1.150 1.150 1.160 1.120 1.160 652,000 740,740 1.1361 64.52 64.52 65.08 62.83 65.08 11,622 63.737 4.55%
2001-06-20 0 1.100 1.100 1.140 1.090 1.130 304,000 334,280 1.0996 61.71 61.71 63.96 61.15 63.39 5,419 61.689 0.92%
2001-06-19 0 1.090 1.100 1.130 1.050 1.100 430,000 455,100 1.0584 61.15 61.71 63.39 58.91 61.71 7,665 59.376 2.83%
2001-06-18 0 1.060 1.060 1.110 1.050 1.120 344,000 375,840 1.0926 59.47 59.47 62.27 58.91 62.83 6,132 61.294 -3.64%
2001-06-15 0 1.100 1.060 1.120 0.960 1.100 1,090,000 1,097,460 1.0068 61.71 59.47 62.83 53.86 61.71 19,429 56.485 0.92%
2001-06-14 0 1.090 1.080 1.090 1.090 1.180 740,000 838,100 1.1326 61.15 60.59 61.15 61.15 66.20 13,190 63.539 -10.66%
2001-06-13 0 1.220 1.210 1.250 1.200 1.250 1,262,000 1,537,900 1.2186 68.44 67.88 70.13 67.32 70.13 22,495 68.366 -2.40%
2001-06-12 0 1.250 1.220 1.250 1.170 1.290 20,223,000 24,336,980 1.2034 70.13 68.44 70.13 65.64 72.37 360,472 67.514 6.84%
2001-06-11 0 1.170 1.170 1.180 1.150 1.250 650,000 780,700 1.2011 65.64 65.64 66.20 64.52 70.13 11,586 67.382 -10.00%
2001-06-08 0 1.300 1.280 1.300 1.260 1.320 3,258,000 4,189,440 1.2859 72.93 71.81 72.93 70.69 74.05 58,073 72.140 -0.76%
2001-06-07 0 1.310 1.290 1.320 1.250 1.360 5,568,000 7,287,660 1.3088 73.49 72.37 74.05 70.13 76.30 99,249 73.428 3.15%
2001-06-06 0 1.270 1.260 1.270 1.150 1.270 9,418,000 11,316,940 1.2016 71.25 70.69 71.25 64.52 71.25 167,874 67.413 11.40%
2001-06-05 0 1.140 1.140 1.170 1.130 1.190 2,402,000 2,805,340 1.1679 63.96 63.96 65.64 63.39 66.76 42,815 65.522 1.79%
2001-06-04 0 1.120 1.100 1.120 1.070 1.120 3,384,000 3,730,660 1.1024 62.83 61.71 62.83 60.03 62.83 60,319 61.849 3.70%
2001-06-01 0 1.080 1.080 1.090 1.000 1.080 1,706,000 1,797,040 1.0534 60.59 60.59 61.15 56.10 60.59 30,409 59.095 6.93%
2001-05-31 0 1.010 1.010 1.020 0.990 1.100 6,190,000 6,353,840 1.0265 56.66 56.66 57.22 55.54 61.71 110,336 57.586 2.02%
2001-05-30 0 0.990 0.980 1.000 0.850 1.000 3,508,000 3,254,880 0.9278 55.54 54.98 56.10 47.69 56.10 62,530 52.053 3.13%
2001-05-29 0 0.960 0.960 0.980 0.960 1.090 3,820,000 3,796,300 0.9938 53.86 53.86 54.98 53.86 61.15 68,091 55.753 -8.57%
2001-05-28 0 1.050 1.040 1.050 1.020 1.120 4,030,000 4,246,200 1.0536 58.91 58.35 58.91 57.22 62.83 71,834 59.111 -5.41%
2001-05-25 0 1.110 1.050 1.110 1.050 1.160 7,094,000 7,866,120 1.1088 62.27 58.91 62.27 58.91 65.08 126,450 62.208 -6.72%
2001-05-24 0 1.190 1.150 1.190 1.130 1.190 1,754,000 2,021,320 1.1524 66.76 64.52 66.76 63.39 66.76 31,265 64.652 0.00%
2001-05-23 0 1.190 1.170 1.190 1.120 1.250 3,958,000 4,619,040 1.1670 66.76 65.64 66.76 62.83 70.13 70,551 65.471 -7.03%
2001-05-22 0 1.280 1.280 1.290 1.280 1.290 820,000 1,053,280 1.2845 71.81 71.81 72.37 71.81 72.37 14,616 72.062 0.00%
2001-05-21 0 1.280 1.280 1.300 1.260 1.350 6,594,000 8,617,040 1.3068 71.81 71.81 72.93 70.69 75.74 117,537 73.313 -1.54%
2001-05-18 0 1.300 1.290 1.310 1.250 1.310 3,200,000 4,094,860 1.2796 72.93 72.37 73.49 70.13 73.49 57,040 71.790 3.17%
2001-05-17 0 1.260 1.250 1.260 1.210 1.280 5,548,000 6,987,800 1.2595 70.69 70.13 70.69 67.88 71.81 98,892 70.661 4.13%
2001-05-16 0 1.210 1.190 1.210 1.200 1.240 2,138,000 2,607,660 1.2197 67.88 66.76 67.88 67.32 69.57 38,110 68.425 0.00%
2001-05-15 0 1.210 1.180 1.200 1.140 1.210 4,302,000 5,076,000 1.1799 67.88 66.20 67.32 63.96 67.88 76,683 66.195 8.04%
2001-05-14 0 1.120 1.110 1.130 1.110 1.170 2,534,000 2,882,220 1.1374 62.83 62.27 63.39 62.27 65.64 45,168 63.811 -2.61%
2001-05-11 0 1.150 1.140 1.170 1.140 1.270 7,998,000 9,627,060 1.2037 64.52 63.96 65.64 63.96 71.25 142,563 67.528 -7.26%
2001-05-10 0 1.240 1.220 1.230 1.090 1.240 17,514,000 20,323,200 1.1604 69.57 68.44 69.00 61.15 69.57 312,184 65.100 18.10%
2001-05-09 0 1.050 1.050 1.060 0.900 1.200 56,102,000 61,020,600 1.0877 58.91 58.91 59.47 50.49 67.32 1,000,010 61.020

Copyright & disclaimer, Privacy policy

Back to top