Famous Tech International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08100  2001-12-31    
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
2026-02-16 0 0.355 0.330 0.405 - - 0 0 - 0.355 0.330 0.405 - - 0 - 0.00%
2026-02-13 0 0.355 0.345 0.395 0.355 0.355 6,000 2,130 0.3550 0.355 0.345 0.395 0.355 0.355 6,000 0.3550 -11.25%
2026-02-12 0 0.400 0.350 0.410 0.345 0.400 12,000 4,470 0.3725 0.400 0.350 0.410 0.345 0.400 12,000 0.3725 0.00%
2026-02-11 0 0.400 0.395 0.410 0.400 0.400 6,000 2,400 0.4000 0.400 0.395 0.410 0.400 0.400 6,000 0.4000 17.65%
2026-02-10 0 0.340 0.295 0.405 0.340 0.340 6,200 2,114 0.3410 0.340 0.295 0.405 0.340 0.340 6,200 0.3410 -15.00%
2026-02-09 0 0.400 0.340 0.405 - - 0 0 - 0.400 0.340 0.405 - - 0 - 0.00%
2026-02-06 0 0.400 0.330 0.400 0.400 0.400 6,000 2,400 0.4000 0.400 0.330 0.400 0.400 0.400 6,000 0.4000 11.11%
2026-02-05 0 0.360 0.305 0.395 0.360 0.360 6,000 2,160 0.3600 0.360 0.305 0.395 0.360 0.360 6,000 0.3600 -10.00%
2026-02-04 0 0.400 0.360 0.420 - - 0 0 - 0.400 0.360 0.420 - - 0 - 0.00%
2026-02-03 0 0.400 0.360 0.420 - - 0 0 - 0.400 0.360 0.420 - - 0 - 0.00%
2026-02-02 0 0.400 0.370 0.415 - - 0 0 - 0.400 0.370 0.415 - - 0 - 0.00%
2026-01-30 0 0.400 0.375 0.400 0.370 0.425 36,000 14,520 0.4033 0.400 0.375 0.400 0.370 0.425 36,000 0.4033 11.11%
2026-01-29 0 0.360 0.310 0.405 0.360 0.360 6,000 2,160 0.3600 0.360 0.310 0.405 0.360 0.360 6,000 0.3600 -14.29%
2026-01-28 0 0.420 0.370 0.420 - - 0 0 - 0.420 0.370 0.420 - - 0 - 0.00%
2026-01-27 0 0.420 0.350 0.420 - - 0 0 - 0.420 0.350 0.420 - - 0 - 0.00%
2026-01-26 0 0.420 0.370 0.420 0.420 0.420 6,000 2,520 0.4200 0.420 0.370 0.420 0.420 0.420 6,000 0.4200 0.00%
2026-01-23 0 0.420 0.375 0.420 0.350 0.420 41,044 15,672 0.3818 0.420 0.375 0.420 0.350 0.420 41,044 0.3818 5.00%
2026-01-22 0 0.400 0.340 0.400 - - 0 0 - 0.400 0.340 0.400 - - 0 - 0.00%
2026-01-21 0 0.400 0.340 0.400 - - 0 0 - 0.400 0.340 0.400 - - 0 - 0.00%
2026-01-20 0 0.400 0.340 0.400 - - 0 0 - 0.400 0.340 0.400 - - 0 - 0.00%
2026-01-19 0 0.400 0.340 0.400 0.380 0.400 30,007 11,762 0.3920 0.400 0.340 0.400 0.380 0.400 30,007 0.3920 19.40%
2026-01-16 0 0.335 0.325 0.335 0.335 0.335 12,000 4,020 0.3350 0.335 0.325 0.335 0.335 0.335 12,000 0.3350 -4.29%
2026-01-15 0 0.350 0.325 0.350 0.330 0.370 96,000 32,970 0.3434 0.350 0.325 0.350 0.330 0.370 96,000 0.3434 -9.09%
2026-01-14 0 0.385 0.335 0.395 0.335 0.385 156,000 55,860 0.3581 0.385 0.335 0.395 0.335 0.385 156,000 0.3581 -3.75%
2026-01-13 0 0.400 0.365 0.400 0.285 0.400 210,000 73,950 0.3521 0.400 0.365 0.400 0.285 0.400 210,000 0.3521 0.00%
2026-01-12 0 0.400 0.250 0.400 0.395 0.400 48,000 18,990 0.3956 0.400 0.250 0.400 0.395 0.400 48,000 0.3956 8.11%
2026-01-09 0 0.370 0.250 0.395 - - 0 0 - 0.370 0.250 0.395 - - 0 - 0.00%
2026-01-08 0 0.370 0.265 0.400 0.255 0.400 303,000 97,890 0.3231 0.370 0.265 0.400 0.255 0.400 303,000 0.3231 7.25%
2026-01-07 0 0.345 0.260 0.345 - - 0 0 - 0.345 0.260 0.345 - - 0 - 0.00%
2026-01-06 0 0.345 - 0.345 - - 0 0 - 0.345 - 0.345 - - 0 - -1.43%
2026-01-05 0 0.350 0.250 0.350 - - 0 0 - 0.350 0.250 0.350 - - 0 - 0.00%
2026-01-02 0 0.350 0.260 0.350 - - 0 0 - 0.350 0.260 0.350 - - 0 - 0.00%
2025-12-31 0 0.350 0.246 0.350 - - 0 0 - 0.350 0.246 0.350 - - 0 - 0.00%
2025-12-30 0 0.350 0.245 0.350 0.335 0.350 18,190 6,166 0.3390 0.350 0.245 0.350 0.335 0.350 18,190 0.3390 0.00%
2025-12-29 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
2025-12-24 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
2025-12-23 0 0.350 0.250 0.360 0.350 0.350 11,000 3,250 0.2955 0.350 0.250 0.360 0.350 0.350 11,000 0.2955 25.00%
2025-12-22 0 0.280 0.265 0.350 - - 0 0 - 0.280 0.265 0.350 - - 0 - 0.00%
2025-12-19 0 0.280 0.265 0.350 - - 0 0 - 0.280 0.265 0.350 - - 0 - 0.00%
2025-12-18 0 0.280 0.270 0.350 0.330 0.330 6,000 1,980 0.3300 0.280 0.270 0.350 0.330 0.330 6,000 0.3300 0.00%
2025-12-17 0 0.280 0.260 0.330 0.280 0.355 40,000 12,590 0.3148 0.280 0.260 0.330 0.280 0.355 40,000 0.3148 5.66%
2025-12-16 0 0.265 0.246 0.285 0.246 0.265 216,000 56,346 0.2609 0.265 0.246 0.285 0.246 0.265 216,000 0.2609 -18.46%
2025-12-15 0 0.325 0.250 0.325 0.300 0.325 17,800 5,189 0.2915 0.325 0.250 0.325 0.300 0.325 17,800 0.2915 0.00%
2025-12-12 0 0.325 0.255 0.325 0.325 0.325 18,500 6,000 0.3243 0.325 0.255 0.325 0.325 0.325 18,500 0.3243 -1.52%
2025-12-11 0 0.330 0.200 0.330 - - 202 50 0.2475 0.330 0.200 0.330 - - 202 0.2475 -2.94%
2025-12-10 0 0.340 0.255 0.340 - - 0 0 - 0.340 0.255 0.340 - - 0 - 0.00%
2025-12-09 0 0.340 0.270 0.340 - - 0 0 - 0.340 0.270 0.340 - - 0 - 0.00%
2025-12-08 0 0.340 0.290 0.340 0.230 0.340 186,000 50,502 0.2715 0.340 0.290 0.340 0.230 0.340 186,000 0.2715 0.00%
2025-12-05 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
2025-12-04 0 0.340 0.300 0.345 0.265 0.345 110,000 36,029 0.3275 0.340 0.300 0.345 0.265 0.345 110,000 0.3275 -2.86%
2025-12-03 0 0.350 0.234 0.350 0.350 0.350 6,000 2,100 0.3500 0.350 0.234 0.350 0.350 0.350 6,000 0.3500 6.06%
2025-12-02 0 0.330 0.250 0.330 - - 0 0 - 0.330 0.250 0.330 - - 0 - 0.00%
2025-12-01 0 0.330 0.250 0.330 - - 0 0 - 0.330 0.250 0.330 - - 0 - 0.00%
2025-11-28 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2025-11-27 0 0.330 0.221 0.330 0.325 0.330 60,000 19,560 0.3260 0.330 0.221 0.330 0.325 0.330 60,000 0.3260 0.00%
2025-11-26 0 0.330 0.207 0.360 - - 0 0 - 0.330 0.207 0.360 - - 0 - 0.00%
2025-11-25 0 0.330 0.335 0.340 0.335 0.335 6,000 2,010 0.3350 0.330 0.335 0.340 0.335 0.335 6,000 0.3350 0.00%
2025-11-24 0 0.330 0.215 0.335 0.230 0.335 39,000 11,406 0.2925 0.330 0.215 0.335 0.230 0.335 39,000 0.2925 17.86%
2025-11-21 0 0.280 0.275 0.280 0.275 0.280 32,000 8,890 0.2778 0.280 0.275 0.280 0.275 0.280 32,000 0.2778 3.70%
2025-11-20 0 0.270 0.230 0.400 0.229 0.300 60,000 14,412 0.2402 0.270 0.230 0.400 0.229 0.300 60,000 0.2402 17.90%
2025-11-19 0 0.229 0.174 0.228 - - 0 0 - 0.229 0.174 0.228 - - 0 - -0.43%
2025-11-18 0 0.230 0.174 0.265 0.230 0.230 6,000 1,380 0.2300 0.230 0.174 0.265 0.230 0.230 6,000 0.2300 15.00%
2025-11-17 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2025-11-14 0 0.200 0.200 - 0.172 0.200 42,000 8,064 0.1920 0.200 0.200 - 0.172 0.200 42,000 0.1920 0.00%
2025-11-13 0 0.200 0.170 - 0.200 0.200 102,000 20,400 0.2000 0.200 0.170 - 0.200 0.200 102,000 0.2000 0.00%
2025-11-12 0 0.200 - - 0.200 0.200 6,000 1,200 0.2000 0.200 - - 0.200 0.200 6,000 0.2000 0.00%
2025-11-11 0 0.200 0.170 - - - 0 0 - 0.200 0.170 - - - 0 - 0.00%
2025-11-10 0 0.200 - 0.200 0.200 0.200 108,000 21,600 0.2000 0.200 - 0.200 0.200 0.200 108,000 0.2000 0.00%
2025-11-07 0 0.200 0.188 0.200 - - 0 0 - 0.200 0.188 0.200 - - 0 - 0.00%
2025-11-06 0 0.200 0.200 - 0.200 0.200 12,000 2,400 0.2000 0.200 0.200 - 0.200 0.200 12,000 0.2000 0.50%
2025-11-05 0 0.199 0.188 0.200 0.189 0.215 359,000 69,348 0.1932 0.199 0.188 0.200 0.189 0.215 359,000 0.1932 -9.55%
2025-11-04 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2025-11-03 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2025-10-31 0 0.220 0.200 0.220 - - 0 0 - 0.220 0.200 0.220 - - 0 - -2.22%
2025-10-30 0 0.225 0.210 0.235 - - 0 0 - 0.225 0.210 0.235 - - 0 - 0.00%
2025-10-28 0 0.225 0.195 - - - 32 6 0.1875 0.225 0.195 - - - 32 0.1875 0.00%
2025-10-27 0 0.225 0.208 0.225 0.225 0.225 54,000 12,150 0.2250 0.225 0.208 0.225 0.225 0.225 54,000 0.2250 -2.17%
2025-10-24 0 0.230 0.192 0.255 0.230 0.230 6,000 1,380 0.2300 0.230 0.192 0.255 0.230 0.230 6,000 0.2300 6.48%
2025-10-23 0 0.216 0.190 0.230 0.216 0.216 36,000 7,776 0.2160 0.216 0.190 0.230 0.216 0.216 36,000 0.2160 -2.70%
2025-10-22 0 0.222 0.201 - - - 0 0 - 0.222 0.201 - - - 0 - 0.00%
2025-10-21 0 0.222 0.222 0.237 0.220 0.245 190,400 42,666 0.2241 0.222 0.222 0.237 0.220 0.245 190,400 0.2241 -14.62%
2025-10-20 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - -1.89%
2025-10-17 0 0.265 0.245 0.345 - - 0 0 - 0.265 0.245 0.345 - - 0 - 0.00%
2025-10-16 0 0.265 0.245 0.345 - - 80 19 0.2375 0.265 0.245 0.345 - - 80 0.2375 0.00%
2025-10-15 0 0.265 0.245 0.340 - - 0 0 - 0.265 0.245 0.340 - - 0 - 0.00%
2025-10-14 0 0.265 - 0.350 - - 0 0 - 0.265 - 0.350 - - 0 - 0.00%
2025-10-13 0 0.265 0.255 0.330 0.265 0.265 6,000 1,590 0.2650 0.265 0.255 0.330 0.265 0.265 6,000 0.2650 -5.36%
2025-10-10 0 0.280 0.255 0.280 - - 5,000 1,200 0.2400 0.280 0.255 0.280 - - 5,000 0.2400 -6.67%
2025-10-09 0 0.300 0.250 0.300 - - 174 43 0.2471 0.300 0.250 0.300 - - 174 0.2471 0.00%
2025-10-08 0 0.300 0.255 0.300 - - 0 0 - 0.300 0.255 0.300 - - 0 - -3.23%
2025-10-06 0 0.310 0.270 0.350 - - 0 0 - 0.310 0.270 0.350 - - 0 - 0.00%
2025-10-03 0 0.310 0.265 0.350 - - 0 0 - 0.310 0.265 0.350 - - 0 - 0.00%
2025-10-02 0 0.310 0.246 0.350 - - 0 0 - 0.310 0.246 0.350 - - 0 - 0.00%
2025-09-30 0 0.310 0.310 0.345 0.305 0.310 30,000 9,270 0.3090 0.310 0.310 0.345 0.305 0.310 30,000 0.3090 0.00%
2025-09-29 0 0.310 0.310 0.335 - - 0 0 - 0.310 0.310 0.335 - - 0 - 0.00%
2025-09-26 0 0.310 0.246 0.315 0.275 0.315 750,000 216,180 0.2882 0.310 0.246 0.315 0.275 0.315 750,000 0.2882 -3.12%
2025-09-25 0 0.320 0.320 0.340 0.315 0.320 87,200 27,660 0.3172 0.320 0.320 0.340 0.315 0.320 87,200 0.3172 -1.54%
2025-09-24 0 0.325 0.300 0.325 0.330 0.335 30,000 9,960 0.3320 0.325 0.300 0.325 0.330 0.335 30,000 0.3320 8.33%
2025-09-23 0 0.300 0.245 0.390 0.300 0.300 78,000 23,400 0.3000 0.300 0.245 0.390 0.300 0.300 78,000 0.3000 0.00%
2025-09-22 0 0.300 0.245 0.300 0.300 0.300 30,000 9,000 0.3000 0.300 0.245 0.300 0.300 0.300 30,000 0.3000 -1.64%
2025-09-19 0 0.305 0.300 0.385 0.305 0.305 30,000 9,150 0.3050 0.305 0.300 0.385 0.305 0.305 30,000 0.3050 1.67%
2025-09-18 0 0.300 0.243 0.305 0.300 0.300 34,000 10,120 0.2976 0.300 0.243 0.305 0.300 0.300 34,000 0.2976 0.00%
2025-09-17 0 0.300 - 0.300 0.300 0.300 30,000 9,000 0.3000 0.300 - 0.300 0.300 0.300 30,000 0.3000 0.00%
2025-09-16 0 0.300 0.300 0.305 0.300 0.300 6,000 1,800 0.3000 0.300 0.300 0.305 0.300 0.300 6,000 0.3000 0.00%
2025-09-15 0 0.300 0.300 0.310 0.280 0.300 44,000 12,720 0.2891 0.300 0.300 0.310 0.280 0.300 44,000 0.2891 9.09%
2025-09-12 0 0.275 0.275 0.280 0.275 0.275 6,000 1,650 0.2750 0.275 0.275 0.280 0.275 0.275 6,000 0.2750 0.00%
2025-09-11 0 0.275 0.275 0.280 0.275 0.275 24,000 6,600 0.2750 0.275 0.275 0.280 0.275 0.275 24,000 0.2750 0.00%
2025-09-10 0 0.275 0.270 0.280 0.275 0.275 24,000 6,600 0.2750 0.275 0.270 0.280 0.275 0.275 24,000 0.2750 3.77%
2025-09-09 0 0.265 0.265 0.325 0.265 0.265 78,000 20,670 0.2650 0.265 0.265 0.325 0.265 0.265 78,000 0.2650 0.00%
2025-09-08 0 0.265 0.260 0.340 0.265 0.270 72,000 19,410 0.2696 0.265 0.260 0.340 0.265 0.270 72,000 0.2696 1.92%
2025-09-05 0 0.260 0.260 0.270 0.260 0.260 12,000 3,120 0.2600 0.260 0.260 0.270 0.260 0.260 12,000 0.2600 0.00%
2025-09-04 0 0.260 0.260 0.265 0.260 0.270 66,000 17,060 0.2585 0.260 0.260 0.265 0.260 0.270 66,000 0.2585 0.00%
2025-09-03 0 0.260 0.260 0.275 0.260 0.260 30,000 7,800 0.2600 0.260 0.260 0.275 0.260 0.260 30,000 0.2600 0.00%
2025-09-02 0 0.260 0.255 0.260 0.255 0.260 30,000 7,680 0.2560 0.260 0.255 0.260 0.255 0.260 30,000 0.2560 -1.89%
2025-09-01 0 0.265 0.260 0.270 0.260 0.265 132,000 34,350 0.2602 0.265 0.260 0.270 0.260 0.265 132,000 0.2602 -1.85%
2025-08-29 0 0.270 0.250 0.270 0.250 0.270 192,000 48,210 0.2511 0.270 0.250 0.270 0.250 0.270 192,000 0.2511 8.00%
2025-08-28 0 0.250 0.201 0.255 0.198 0.250 312,000 69,024 0.2212 0.250 0.201 0.255 0.198 0.250 312,000 0.2212 14.16%
2025-08-27 0 0.219 - 0.220 0.219 0.220 12,000 2,634 0.2195 0.219 - 0.220 0.219 0.220 12,000 0.2195 -0.45%
2025-08-26 0 0.220 0.172 0.220 0.218 0.220 54,000 11,856 0.2196 0.220 0.172 0.220 0.218 0.220 54,000 0.2196 0.00%
2025-08-25 0 0.220 - 0.220 0.200 0.220 222,000 44,520 0.2005 0.220 - 0.220 0.200 0.220 222,000 0.2005 4.76%
2025-08-22 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2025-08-21 0 0.210 - 0.210 0.208 0.210 31,000 6,475 0.2089 0.210 - 0.210 0.208 0.210 31,000 0.2089 5.00%
2025-08-20 0 0.200 - 0.220 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2025-08-19 0 0.200 0.186 0.200 0.186 0.200 782,000 156,118 0.1996 0.200 0.186 0.200 0.186 0.200 782,000 0.1996 0.00%
2025-08-18 0 0.200 0.198 0.200 0.199 0.200 522,000 104,304 0.1998 0.200 0.198 0.200 0.199 0.200 522,000 0.1998 -0.50%
2025-08-15 0 0.201 0.185 - - - 0 0 - 0.201 0.185 - - - 0 - 0.00%
2025-08-14 0 0.201 0.185 - - - 0 0 - 0.201 0.185 - - - 0 - 0.00%
2025-08-13 0 0.201 0.201 0.240 0.200 0.203 24,000 4,854 0.2023 0.201 0.201 0.240 0.200 0.203 24,000 0.2023 -8.22%
2025-08-12 0 0.219 0.200 0.239 0.219 0.219 6,000 1,314 0.2190 0.219 0.200 0.239 0.219 0.219 6,000 0.2190 0.00%
2025-08-11 0 0.219 0.210 0.240 0.200 0.219 240,000 49,260 0.2053 0.219 0.210 0.240 0.200 0.219 240,000 0.2053 9.50%
2025-08-08 0 0.200 0.185 0.220 0.184 0.220 536,000 105,036 0.1960 0.200 0.185 0.220 0.184 0.220 536,000 0.1960 -4.76%
2025-08-07 0 0.210 0.180 0.228 0.130 0.265 904,000 186,796 0.2066 0.210 0.180 0.228 0.130 0.265 904,000 0.2066 90.91%
2025-08-06 0 0.110 0.109 0.110 0.109 0.113 723,409 79,653 0.1101 0.110 0.109 0.110 0.109 0.113 723,409 0.1101 -8.33%
2025-08-05 0 0.120 0.112 0.145 0.100 0.120 96,000 10,644 0.1109 0.120 0.112 0.145 0.100 0.120 96,000 0.1109 15.38%
2025-08-04 0 0.104 0.104 0.111 0.103 0.103 10,000 1,006 0.1006 0.104 0.104 0.111 0.103 0.103 10,000 0.1006 -11.86%
2025-08-01 0 0.118 0.110 - 0.111 0.118 33,232 3,779 0.1137 0.118 0.110 - 0.111 0.118 33,232 0.1137 -4.07%
2025-07-31 0 0.123 0.110 - - - 0 0 - 0.123 0.110 - - - 0 - 0.00%
2025-07-30 0 0.123 0.110 - - - 0 0 - 0.123 0.110 - - - 0 - 0.00%
2025-07-29 0 0.123 0.110 - - - 0 0 - 0.123 0.110 - - - 0 - 0.00%
2025-07-28 0 0.123 0.110 - - - 0 0 - 0.123 0.110 - - - 0 - 0.00%
2025-07-25 0 0.123 0.123 0.130 0.121 0.123 24,000 2,940 0.1225 0.123 0.123 0.130 0.121 0.123 24,000 0.1225 -8.89%
2025-07-24 0 0.135 0.120 0.135 0.135 0.135 16,000 2,124 0.1328 0.135 0.120 0.135 0.135 0.135 16,000 0.1328 -2.17%
2025-07-23 0 0.138 0.120 0.140 0.135 0.141 42,000 5,850 0.1393 0.138 0.120 0.140 0.135 0.141 42,000 0.1393 5.34%
2025-07-22 0 0.131 0.130 0.140 0.120 0.131 144,000 17,886 0.1242 0.131 0.130 0.140 0.120 0.131 144,000 0.1242 23.58%
2025-07-21 0 0.106 0.106 0.134 0.101 0.102 96,000 9,744 0.1015 0.106 0.106 0.134 0.101 0.102 96,000 0.1015 -7.83%
2025-07-18 0 0.115 0.104 0.115 0.114 0.115 66,000 7,566 0.1146 0.115 0.104 0.115 0.114 0.115 66,000 0.1146 -0.86%
2025-07-17 0 0.116 0.116 0.130 0.116 0.116 87,000 10,038 0.1154 0.116 0.116 0.130 0.116 0.116 87,000 0.1154 -4.13%
2025-07-16 0 0.121 0.116 - - - 0 0 - 0.121 0.116 - - - 0 - 0.00%
2025-07-15 0 0.121 0.116 - - - 0 0 - 0.121 0.116 - - - 0 - 0.00%
2025-07-14 0 0.121 0.121 - - - 4,400 506 0.1150 0.121 0.121 - - - 4,400 0.1150 0.00%
2025-07-11 0 0.121 0.116 - - - 0 0 - 0.121 0.116 - - - 0 - 0.00%
2025-07-10 0 0.121 0.121 - 0.121 0.122 48,000 5,832 0.1215 0.121 0.121 - 0.121 0.122 48,000 0.1215 -12.95%
2025-07-09 0 0.139 0.120 - - - 0 0 - 0.139 0.120 - - - 0 - 0.00%
2025-07-08 0 0.139 0.120 - - - 0 0 - 0.139 0.120 - - - 0 - 0.00%
2025-07-07 0 0.139 0.120 0.150 - - 300 33 0.1100 0.139 0.120 0.150 - - 300 0.1100 0.00%
2025-07-04 0 0.139 0.116 - 0.115 0.139 168,000 21,222 0.1263 0.139 0.116 - 0.115 0.139 168,000 0.1263 -0.71%
2025-07-03 0 0.140 0.135 - 0.140 0.155 102,000 15,330 0.1503 0.140 0.135 - 0.140 0.155 102,000 0.1503 -10.26%
2025-07-02 0 0.156 0.150 - 0.156 0.162 48,000 7,656 0.1595 0.156 0.150 - 0.156 0.162 48,000 0.1595 -3.70%
2025-06-30 0 0.162 0.160 0.163 0.162 0.163 42,000 6,822 0.1624 0.162 0.160 0.163 0.162 0.163 42,000 0.1624 -1.22%
2025-06-27 0 0.164 0.142 0.165 - - 0 0 - 0.164 0.142 0.165 - - 0 - -0.61%
2025-06-26 0 0.165 0.146 0.166 - - 0 0 - 0.165 0.146 0.166 - - 0 - -0.60%
2025-06-25 0 0.166 0.150 0.166 0.168 0.168 30,000 5,040 0.1680 0.166 0.150 0.166 0.168 0.168 30,000 0.1680 3.75%
2025-06-24 0 0.160 0.142 0.165 0.160 0.160 8,400 1,303 0.1551 0.160 0.142 0.165 0.160 0.160 8,400 0.1551 -3.03%
2025-06-23 0 0.165 0.150 0.165 - - 2,419 338 0.1397 0.165 0.150 0.165 - - 2,419 0.1397 -4.07%
2025-06-20 0 0.172 - 0.300 - - 0 0 - 0.172 - 0.300 - - 0 - 0.00%
2025-06-19 0 0.172 0.150 - - - 0 0 - 0.172 0.150 - - - 0 - 0.00%
2025-06-18 0 0.172 0.150 0.300 - - 0 0 - 0.172 0.150 0.300 - - 0 - 0.00%
2025-06-17 0 0.172 0.148 0.300 - - 0 0 - 0.172 0.148 0.300 - - 0 - 0.00%
2025-06-16 0 0.172 0.149 0.300 - - 0 0 - 0.172 0.149 0.300 - - 0 - 0.00%
2025-06-13 0 0.172 0.148 0.188 - - 0 0 - 0.172 0.148 0.188 - - 0 - 0.00%
2025-06-12 0 0.172 0.148 0.188 - - 0 0 - 0.172 0.148 0.188 - - 0 - 0.00%
2025-06-11 0 0.172 0.148 0.188 - - 0 0 - 0.172 0.148 0.188 - - 0 - 0.00%
2025-06-10 0 0.172 0.148 0.189 - - 0 0 - 0.172 0.148 0.189 - - 0 - 0.00%
2025-06-09 0 0.172 0.148 - - - 0 0 - 0.172 0.148 - - - 0 - 0.00%
2025-06-06 0 0.172 0.148 0.200 - - 0 0 - 0.172 0.148 0.200 - - 0 - 0.00%
2025-06-05 0 0.172 0.149 0.200 - - 0 0 - 0.172 0.149 0.200 - - 0 - 0.00%
2025-06-04 0 0.172 - 0.200 0.172 0.172 6,000 1,032 0.1720 0.172 - 0.200 0.172 0.172 6,000 0.1720 0.00%
2025-06-03 0 0.172 0.148 - - - 0 0 - 0.172 0.148 - - - 0 - 0.00%
2025-06-02 0 0.172 0.149 - - - 0 0 - 0.172 0.149 - - - 0 - 0.00%
2025-05-30 0 0.172 0.148 - - - 500 71 0.1420 0.172 0.148 - - - 500 0.1420 0.00%
2025-05-29 0 0.172 0.149 0.172 - - 0 0 - 0.172 0.149 0.172 - - 0 - 0.00%
2025-05-28 0 0.172 0.172 - 0.172 0.173 102,000 17,592 0.1725 0.172 0.172 - 0.172 0.173 102,000 0.1725 -0.58%
2025-05-27 0 0.173 0.172 0.190 0.171 0.173 20,000 3,432 0.1716 0.173 0.172 0.190 0.171 0.173 20,000 0.1716 4.22%
2025-05-26 0 0.166 0.160 0.180 0.160 0.170 66,000 11,208 0.1698 0.166 0.160 0.180 0.160 0.170 66,000 0.1698 -24.55%
2025-05-23 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2025-05-22 0 0.220 0.040 0.220 - - 0 0 - 0.220 0.040 0.220 - - 0 - 0.00%
2025-05-21 0 0.220 0.084 - - - 0 0 - 0.220 0.084 - - - 0 - 0.00%
2025-05-20 0 0.220 0.081 0.240 - - 0 0 - 0.220 0.081 0.240 - - 0 - 0.00%
2025-05-19 0 0.220 0.117 0.220 - - 0 0 - 0.220 0.117 0.220 - - 0 - 0.00%
2025-05-16 0 0.220 0.109 0.230 - - 0 0 - 0.220 0.109 0.230 - - 0 - 0.00%
2025-05-15 0 0.220 0.120 0.230 0.220 0.225 42,000 9,228 0.2197 0.220 0.120 0.230 0.220 0.225 42,000 0.2197 5.26%
2025-05-14 0 0.209 0.200 0.210 0.200 0.220 162,000 34,194 0.2111 0.209 0.200 0.210 0.200 0.220 162,000 0.2111 14.84%
2025-05-13 0 0.182 0.182 0.395 - - 0 0 - 0.182 0.182 0.395 - - 0 - 13.75%
2025-05-12 0 0.190 0.190 - - - 0 0 - 0.160 0.160 - - - 0 - 0.00%
2025-05-09 0 0.190 0.190 - 0.190 0.190 108,003 20,520 0.1900 0.160 0.160 - 0.160 0.160 128,254 0.1600 0.00%
2025-05-08 0 0.190 - 0.200 - - 0 0 - 0.160 - 0.168 - - 0 - 0.00%
2025-05-07 0 0.190 - 0.195 - - 0 0 - 0.160 - 0.164 - - 0 - 0.00%
2025-05-06 0 0.190 - 0.200 - - 0 0 - 0.160 - 0.168 - - 0 - 0.00%
2025-05-02 0 0.190 0.186 0.200 0.186 0.190 72,000 13,416 0.1863 0.160 0.157 0.168 0.157 0.160 85,500 0.1569 1.06%
2025-04-30 0 0.188 0.150 0.188 0.188 0.188 30,000 5,640 0.1880 0.158 0.126 0.158 0.158 0.158 35,625 0.1583 10.59%
2025-04-29 0 0.170 0.150 - - - 30,000 5,550 0.1850 0.143 0.126 - - - 35,625 0.1558 0.00%
2025-04-28 0 0.170 0.139 - 0.170 0.170 6,000 1,020 0.1700 0.143 0.117 - 0.143 0.143 7,125 0.1432 7.59%
2025-04-25 0 0.158 0.135 - - - 2,000 292 0.1460 0.133 0.114 - - - 2,375 0.1229 0.00%
2025-04-24 0 0.158 0.135 - - - 0 0 - 0.133 0.114 - - - 0 - 0.00%
2025-04-23 0 0.158 - - 0.158 0.158 6,000 948 0.1580 0.133 - - 0.133 0.133 7,125 0.1331 -1.25%
2025-04-22 0 0.160 0.122 - 0.160 0.160 6,000 960 0.1600 0.135 0.103 - 0.135 0.135 7,125 0.1347 0.00%
2025-04-17 0 0.160 0.122 0.160 - - 3,227 451 0.1398 0.135 0.103 0.135 - - 3,832 0.1177 -5.33%
2025-04-16 0 0.169 - 0.200 - - 0 0 - 0.142 - 0.168 - - 0 - 0.00%
2025-04-15 0 0.169 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2025-04-14 0 0.169 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2025-04-11 0 0.169 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2025-04-10 0 0.169 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2025-04-09 0 0.169 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2025-04-08 0 0.169 - - 0.169 0.169 120,000 20,280 0.1690 0.142 - - 0.142 0.142 142,500 0.1423 -3.43%
2025-04-07 0 0.175 0.169 0.173 - - 200 33 0.1650 0.147 0.142 0.146 - - 237 0.1389 -1.69%
2025-04-03 0 0.178 0.169 0.200 - - 0 0 - 0.150 0.142 0.168 - - 0 - 0.00%
2025-04-02 0 0.178 0.169 0.198 - - 0 0 - 0.150 0.142 0.167 - - 0 - 0.00%
2025-04-01 0 0.178 0.169 0.200 - - 3,600 576 0.1600 0.150 0.142 0.168 - - 4,275 0.1347 0.00%
2025-03-31 0 0.178 0.175 0.200 - - 0 0 - 0.150 0.147 0.168 - - 0 - 0.00%
2025-03-28 0 0.178 0.169 0.178 - - 0 0 - 0.150 0.142 0.150 - - 0 - 0.00%
2025-03-27 0 0.178 0.169 0.198 - - 0 0 - 0.150 0.142 0.167 - - 0 - 0.00%
2025-03-26 0 0.178 0.169 0.198 - - 0 0 - 0.150 0.142 0.167 - - 0 - 0.00%
2025-03-25 0 0.178 0.170 0.198 - - 0 0 - 0.150 0.143 0.167 - - 0 - 0.00%
2025-03-24 0 0.178 0.168 0.200 0.168 0.191 162,300 30,303 0.1867 0.150 0.141 0.168 0.141 0.161 192,731 0.1572 0.00%
2025-03-21 0 0.178 - 0.179 - - 0 0 - 0.150 - 0.151 - - 0 - 0.00%
2025-03-20 0 0.178 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2025-03-19 0 0.178 0.152 0.178 - - 7 1 0.1429 0.150 0.128 0.150 - - 8 0.1203 0.00%
2025-03-18 0 0.178 0.140 0.200 0.170 0.178 25,601 4,285 0.1674 0.150 0.118 0.168 0.143 0.150 30,401 0.1409 0.56%
2025-03-17 0 0.177 - 0.177 - - 1,113 166 0.1491 0.149 - 0.149 - - 1,322 0.1256 -0.56%
2025-03-14 0 0.178 - 0.178 - - 0 0 - 0.150 - 0.150 - - 0 - -0.56%
2025-03-13 0 0.179 - 0.180 - - 0 0 - 0.151 - 0.152 - - 0 - 0.00%
2025-03-12 0 0.179 - 0.202 0.178 0.179 84,000 14,982 0.1784 0.151 - 0.170 0.150 0.151 99,750 0.1502 0.00%
2025-03-11 0 0.179 - 0.179 - - 0 0 - 0.151 - 0.151 - - 0 - -0.56%
2025-03-10 0 0.180 - 0.181 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
2025-03-07 0 0.180 0.175 0.180 0.150 0.180 50,242 7,687 0.1530 0.152 0.147 0.152 0.126 0.152 59,662 0.1288 1.12%
2025-03-06 0 0.178 - 0.178 0.180 0.180 26,000 4,640 0.1785 0.150 - 0.150 0.152 0.152 30,875 0.1503 0.00%
2025-03-05 0 0.178 0.178 0.180 0.175 0.178 30,000 5,322 0.1774 0.150 0.150 0.152 0.147 0.150 35,625 0.1494 0.00%
2025-03-04 0 0.178 - 0.178 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2025-03-03 0 0.178 - 0.178 - - 0 0 - 0.150 - 0.150 - - 0 - -1.11%
2025-02-28 0 0.180 - 0.180 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
2025-02-27 0 0.180 - 0.180 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
2025-02-26 0 0.180 - 0.180 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
2025-02-25 0 0.180 0.131 0.180 0.140 0.180 134,000 21,270 0.1587 0.152 0.110 0.152 0.118 0.152 159,125 0.1337 12.50%
2025-02-24 0 0.160 - 0.160 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
2025-02-21 0 0.160 0.140 0.160 - - 0 0 - 0.135 0.118 0.135 - - 0 - 0.00%
2025-02-20 0 0.160 0.125 0.160 - - 0 0 - 0.135 0.105 0.135 - - 0 - 0.00%
2025-02-19 0 0.160 0.111 0.160 - - 1,500 210 0.1400 0.135 0.093 0.135 - - 1,781 0.1179 0.00%
2025-02-18 0 0.160 0.150 0.160 - - 0 0 - 0.135 0.126 0.135 - - 0 - 0.00%
2025-02-17 0 0.160 0.132 0.160 - - 3 0 - 0.135 0.111 0.135 - - 4 - 0.00%
2025-02-14 0 0.160 0.132 0.160 0.130 0.160 78,000 12,288 0.1575 0.135 0.111 0.135 0.109 0.135 92,625 0.1327 6.67%
2025-02-13 0 0.150 0.131 0.155 0.150 0.150 18,000 2,700 0.1500 0.126 0.110 0.131 0.126 0.126 21,375 0.1263 15.38%
2025-02-12 0 0.130 0.130 0.158 0.122 0.140 32,002 4,004 0.1251 0.109 0.109 0.133 0.103 0.118 38,002 0.1054 -10.96%
2025-02-11 0 0.146 0.127 0.146 0.160 0.160 32,000 5,040 0.1575 0.123 0.107 0.123 0.135 0.135 38,000 0.1326 -7.01%
2025-02-10 0 0.157 - 0.157 - - 2,000 290 0.1450 0.132 - 0.132 - - 2,375 0.1221 0.00%
2025-02-07 0 0.157 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2025-02-06 0 0.157 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2025-02-05 0 0.157 - 0.175 - - 0 0 - 0.132 - 0.147 - - 0 - 0.00%
2025-02-04 0 0.157 - 0.173 - - 500 72 0.1440 0.132 - 0.146 - - 594 0.1213 0.00%
2025-02-03 0 0.157 0.150 - 0.157 0.157 24,000 3,744 0.1560 0.132 0.126 - 0.132 0.132 28,500 0.1314 0.00%
2025-01-28 0 0.157 - 0.157 - - 0 0 - 0.132 - 0.132 - - 0 - 0.00%
2025-01-27 0 0.157 - 0.157 - - 0 0 - 0.132 - 0.132 - - 0 - 0.00%
2025-01-24 0 0.157 - 0.157 - - 0 0 - 0.132 - 0.132 - - 0 - 0.00%
2025-01-23 0 0.157 0.140 - 0.157 0.157 12,833 1,996 0.1555 0.132 0.118 - 0.132 0.132 15,239 0.1310 0.00%
2025-01-22 0 0.157 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2025-01-21 0 0.157 - 0.160 0.157 0.157 9,600 1,474 0.1535 0.132 - 0.135 0.132 0.132 11,400 0.1293 -1.87%
2025-01-20 0 0.160 0.150 - - - 0 0 - 0.135 0.126 - - - 0 - 0.00%
2025-01-17 0 0.160 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
2025-01-16 0 0.160 0.036 - - - 0 0 - 0.135 0.030 - - - 0 - 0.00%
2025-01-15 0 0.160 0.042 - - - 0 0 - 0.135 0.035 - - - 0 - 0.00%
2025-01-14 0 0.160 0.140 0.178 0.160 0.160 12,000 1,920 0.1600 0.135 0.118 0.150 0.135 0.135 14,250 0.1347 -1.84%
2025-01-13 0 0.163 - 0.163 - - 0 0 - 0.137 - 0.137 - - 0 - 0.00%
2025-01-10 0 0.163 - 0.163 0.163 0.163 24,000 3,912 0.1630 0.137 - 0.137 0.137 0.137 28,500 0.1373 0.00%
2025-01-09 0 0.163 0.155 - - - 0 0 - 0.137 0.131 - - - 0 - 0.00%
2025-01-08 0 0.163 - 0.163 - - 0 0 - 0.137 - 0.137 - - 0 - 0.00%
2025-01-07 0 0.163 - - - - 1,000 151 0.1510 0.137 - - - - 1,188 0.1272 0.00%
2025-01-06 0 0.163 - 0.163 0.163 0.163 18,000 2,934 0.1630 0.137 - 0.137 0.137 0.137 21,375 0.1373 0.00%
2025-01-03 0 0.163 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2025-01-02 0 0.163 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2024-12-31 0 0.163 - - - - 10 1 0.1000 0.137 - - - - 12 0.0842 0.00%
2024-12-30 0 0.163 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2024-12-27 0 0.163 0.163 - 0.163 0.163 6,000 978 0.1630 0.137 0.137 - 0.137 0.137 7,125 0.1373 0.00%
2024-12-24 0 0.163 - 0.163 - - 0 0 - 0.137 - 0.137 - - 0 - 0.00%
2024-12-23 0 0.163 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2024-12-20 0 0.163 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2024-12-19 0 0.163 0.160 - - - 1,280 198 0.1547 0.137 0.135 - - - 1,520 0.1303 0.00%
2024-12-18 0 0.163 0.160 - - - 0 0 - 0.137 0.135 - - - 0 - 0.00%
2024-12-17 0 0.163 0.163 - 0.163 0.163 7,500 1,215 0.1620 0.137 0.137 - 0.137 0.137 8,906 0.1364 -1.21%
2024-12-16 0 0.165 0.160 0.165 0.165 0.165 6,000 990 0.1650 0.139 0.135 0.139 0.139 0.139 7,125 0.1389 -2.94%
2024-12-13 0 0.170 0.165 0.171 - - 0 0 - 0.143 0.139 0.144 - - 0 - 0.00%
2024-12-12 0 0.170 - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2024-12-11 0 0.170 0.160 - - - 0 0 - 0.143 0.135 - - - 0 - 0.00%
2024-12-10 0 0.170 0.160 0.171 - - 0 0 - 0.143 0.135 0.144 - - 0 - 0.00%
2024-12-09 0 0.170 - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2024-12-06 0 0.170 - 0.171 0.170 0.171 36,000 6,144 0.1707 0.143 - 0.144 0.143 0.144 42,750 0.1437 0.00%
2024-12-05 0 0.170 - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2024-12-04 0 0.170 - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2024-12-03 0 0.170 - - 0.170 0.170 6,000 1,020 0.1700 0.143 - - 0.143 0.143 7,125 0.1432 6.25%
2024-12-02 0 0.160 - 0.170 - - 0 0 - 0.135 - 0.143 - - 0 - 0.00%
2024-11-29 0 0.160 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
2024-11-28 0 0.160 0.160 - - - 0 0 - 0.135 0.135 - - - 0 - 0.00%
2024-11-27 0 0.160 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
2024-11-26 0 0.160 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
2024-11-25 0 0.160 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
2024-11-22 0 0.160 0.160 - 0.160 0.160 8,000 1,270 0.1588 0.135 0.135 - 0.135 0.135 9,500 0.1337 -5.88%
2024-11-21 0 0.170 0.160 - 0.170 0.170 6,000 1,020 0.1700 0.143 0.135 - 0.143 0.143 7,125 0.1432 6.25%
2024-11-20 0 0.160 - 0.160 - - 0 0 - 0.135 - 0.135 - - 0 - -5.88%
2024-11-19 0 0.170 - 0.170 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
2024-11-18 0 0.170 - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2024-11-15 0 0.170 - 0.170 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
2024-11-14 0 0.170 - 0.170 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
2024-11-13 0 0.170 0.150 - 0.170 0.170 6,000 1,020 0.1700 0.143 0.126 - 0.143 0.143 7,125 0.1432 0.00%
2024-11-12 0 0.170 - 0.170 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
2024-11-11 0 0.170 - 0.170 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
2024-11-08 0 0.170 0.170 - - - 2,000 280 0.1400 0.143 0.143 - - - 2,375 0.1179 0.00%
2024-11-07 0 0.170 0.026 - 0.170 0.170 6,000 1,020 0.1700 0.143 0.022 - 0.143 0.143 7,125 0.1432 -5.56%
2024-11-06 0 0.180 - - 0.180 0.180 6,000 1,080 0.1800 0.152 - - 0.152 0.152 7,125 0.1516 0.00%
2024-11-05 0 0.180 - 0.180 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
2024-11-04 0 0.180 - 0.204 - - 0 0 - 0.152 - 0.172 - - 0 - 0.00%
2024-11-01 0 0.180 - 0.180 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
2024-10-31 0 0.180 - 0.180 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
2024-10-30 0 0.180 - 0.180 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
2024-10-29 0 0.180 0.160 0.204 - - 0 0 - 0.152 0.135 0.172 - - 0 - 0.00%
2024-10-28 0 0.180 - 0.204 - - 0 0 - 0.152 - 0.172 - - 0 - 0.00%
2024-10-25 0 0.180 - 0.200 - - 0 0 - 0.152 - 0.168 - - 0 - 0.00%
2024-10-24 0 0.180 - 0.200 - - 0 0 - 0.152 - 0.168 - - 0 - 0.00%
2024-10-23 0 0.180 0.170 - - - 0 0 - 0.152 0.143 - - - 0 - 0.00%
2024-10-22 0 0.180 0.170 0.180 - - 0 0 - 0.152 0.143 0.152 - - 0 - 0.00%
2024-10-21 0 0.180 0.170 - 0.180 0.180 12,000 2,160 0.1800 0.152 0.143 - 0.152 0.152 14,250 0.1516 -4.76%
2024-10-18 0 0.189 - - 0.189 0.189 7,000 1,304 0.1863 0.159 - - 0.159 0.159 8,312 0.1569 -0.53%
2024-10-17 0 0.190 - - 0.190 0.190 6,000 1,140 0.1900 0.160 - - 0.160 0.160 7,125 0.1600 0.00%
2024-10-16 0 0.190 - 0.200 - - 0 0 - 0.160 - 0.168 - - 0 - 0.00%
2024-10-15 0 0.190 0.170 0.200 0.190 0.190 10,000 1,820 0.1820 0.160 0.143 0.168 0.160 0.160 11,875 0.1533 -5.00%
2024-10-14 0 0.200 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2024-10-10 0 0.200 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2024-10-09 0 0.200 - 0.200 - - 0 0 - 0.168 - 0.168 - - 0 - -0.50%
2024-10-08 0 0.201 0.170 - 0.201 0.201 26,000 5,160 0.1985 0.169 0.143 - 0.169 0.169 30,875 0.1671 0.00%
2024-10-07 0 0.201 0.201 0.229 0.201 0.229 52,001 11,604 0.2231 0.169 0.169 0.193 0.169 0.193 61,751 0.1879 -12.23%
2024-10-04 0 0.229 0.200 0.260 - - 6,800 1,318 0.1938 0.193 0.168 0.219 - - 8,075 0.1632 0.00%
2024-10-03 0 0.229 0.229 0.250 0.215 0.215 10,000 2,070 0.2070 0.193 0.193 0.211 0.181 0.181 11,875 0.1743 -8.40%
2024-10-02 0 0.250 0.215 0.300 - - 0 0 - 0.211 0.181 0.253 - - 0 - 0.00%
2024-09-30 0 0.250 0.201 0.250 0.200 0.250 32,306 6,701 0.2074 0.211 0.169 0.211 0.168 0.211 38,363 0.1747 0.00%
2024-09-27 0 0.250 - 0.250 - - 0 0 - 0.211 - 0.211 - - 0 - 0.00%
2024-09-26 0 0.250 - 0.255 - - 0 0 - 0.211 - 0.215 - - 0 - 0.00%
2024-09-25 0 0.250 0.145 0.500 - - 0 0 - 0.211 0.122 0.421 - - 0 - 0.00%
2024-09-24 0 0.250 - 0.500 - - 0 0 - 0.211 - 0.421 - - 0 - 0.00%
2024-09-23 0 0.250 - 0.260 - - 0 0 - 0.211 - 0.219 - - 0 - 0.00%
2024-09-20 0 0.250 - 0.260 - - 0 0 - 0.211 - 0.219 - - 0 - 0.00%
2024-09-19 0 0.250 - 0.260 - - 0 0 - 0.211 - 0.219 - - 0 - 0.00%
2024-09-17 0 0.250 - 0.260 - - 0 0 - 0.211 - 0.219 - - 0 - 0.00%
2024-09-16 0 0.250 - 0.390 - - 0 0 - 0.211 - 0.328 - - 0 - 0.00%
2024-09-13 0 0.250 - 0.350 - - 0 0 - 0.211 - 0.295 - - 0 - 0.00%
2024-09-12 0 0.250 - 0.350 - - 0 0 - 0.211 - 0.295 - - 0 - 0.00%
2024-09-11 0 0.250 - 0.250 - - 0 0 - 0.211 - 0.211 - - 0 - -1.96%
2024-09-10 0 0.255 - 0.255 - - 0 0 - 0.215 - 0.215 - - 0 - -1.92%
2024-09-09 0 0.260 - 0.290 - - 0 0 - 0.219 - 0.244 - - 0 - 0.00%
2024-09-05 0 0.260 - 0.350 - - 0 0 - 0.219 - 0.295 - - 0 - 0.00%
2024-09-04 0 0.260 - 0.350 - - 0 0 - 0.219 - 0.295 - - 0 - 0.00%
2024-09-03 0 0.260 0.145 0.350 - - 2,000 460 0.2300 0.219 0.122 0.295 - - 2,375 0.1937 0.00%
2024-09-02 0 0.260 0.134 0.290 0.260 0.260 6,000 1,560 0.2600 0.219 0.113 0.244 0.219 0.219 7,125 0.2189 0.00%
2024-08-30 0 0.260 - 0.350 - - 0 0 - 0.219 - 0.295 - - 0 - 0.00%
2024-08-29 0 0.260 - 0.285 - - 0 0 - 0.219 - 0.240 - - 0 - 0.00%
2024-08-28 0 0.260 0.222 0.260 0.260 0.260 6,000 1,560 0.2600 0.219 0.187 0.219 0.219 0.219 7,125 0.2189 0.00%
2024-08-27 0 0.260 - 0.300 0.260 0.260 6,000 1,560 0.2600 0.219 - 0.253 0.219 0.219 7,125 0.2189 4.42%
2024-08-26 0 0.249 - 0.249 - - 0 0 - 0.210 - 0.210 - - 0 - -0.40%
2024-08-23 0 0.250 - 0.275 - - 0 0 - 0.211 - 0.232 - - 0 - 0.00%
2024-08-22 0 0.250 0.170 0.275 - - 0 0 - 0.211 0.143 0.232 - - 0 - 0.00%
2024-08-21 0 0.250 - 0.320 - - 0 0 - 0.211 - 0.269 - - 0 - 0.00%
2024-08-20 0 0.250 0.226 0.275 - - 0 0 - 0.211 0.190 0.232 - - 0 - 0.00%
2024-08-19 0 0.250 0.031 0.300 - - 0 0 - 0.211 0.026 0.253 - - 0 - 0.00%
2024-08-16 0 0.250 0.226 0.275 - - 0 0 - 0.211 0.190 0.232 - - 0 - 0.00%
2024-08-15 0 0.250 0.226 0.275 - - 500 103 0.2060 0.211 0.190 0.232 - - 594 0.1735 0.00%
2024-08-14 0 0.250 - 0.275 - - 0 0 - 0.211 - 0.232 - - 0 - 0.00%
2024-08-13 0 0.250 - 0.275 - - 0 0 - 0.211 - 0.232 - - 0 - 0.00%
2024-08-12 0 0.250 0.231 0.260 0.230 0.250 24,000 5,640 0.2350 0.211 0.195 0.219 0.194 0.211 28,500 0.1979 8.70%
2024-08-09 0 0.230 0.200 - 0.230 0.230 108,000 24,840 0.2300 0.194 0.168 - 0.194 0.194 128,250 0.1937 0.00%
2024-08-08 0 0.230 0.230 0.249 - - 0 0 - 0.194 0.194 0.210 - - 0 - 0.88%
2024-08-07 0 0.228 0.228 - - - 0 0 - 0.192 0.192 - - - 0 - 0.88%
2024-08-06 0 0.226 0.226 - 0.215 0.225 12,200 2,684 0.2200 0.190 0.190 - 0.181 0.189 14,487 0.1853 0.44%
2024-08-05 0 0.225 0.225 - - - 0 0 - 0.189 0.189 - - - 0 - 0.90%
2024-08-02 0 0.223 0.223 - - - 0 0 - 0.188 0.188 - - - 0 - 3.72%
2024-08-01 0 0.215 0.215 - - - 0 0 - 0.181 0.181 - - - 0 - 0.00%
2024-07-31 0 0.215 0.215 - 0.210 0.210 6,000 1,260 0.2100 0.181 0.181 - 0.177 0.177 7,125 0.1768 2.38%
2024-07-30 0 0.210 0.210 - - - 0 0 - 0.177 0.177 - - - 0 - 0.00%
2024-07-29 0 0.210 0.210 - - - 0 0 - 0.177 0.177 - - - 0 - 0.00%
2024-07-26 0 0.210 0.210 - 0.210 0.210 6,000 1,260 0.2100 0.177 0.177 - 0.177 0.177 7,125 0.1768 0.00%
2024-07-25 0 0.210 0.210 - - - 0 0 - 0.177 0.177 - - - 0 - 0.00%
2024-07-24 0 0.210 0.210 - - - 0 0 - 0.177 0.177 - - - 0 - 0.00%
2024-07-23 0 0.210 0.210 - - - 0 0 - 0.177 0.177 - - - 0 - 0.00%
2024-07-22 0 0.210 0.210 - 0.186 0.186 6,000 1,116 0.1860 0.177 0.177 - 0.157 0.157 7,125 0.1566 0.00%
2024-07-19 0 0.210 0.210 - - - 0 0 - 0.177 0.177 - - - 0 - 5.00%
2024-07-18 0 0.200 0.200 - 0.170 0.170 12,000 2,040 0.1700 0.168 0.168 - 0.143 0.143 14,250 0.1432 16.96%
2024-07-17 0 0.171 0.159 - - - 0 0 - 0.144 0.134 - - - 0 - 0.00%
2024-07-16 0 0.171 0.161 - 0.171 0.171 8,000 1,338 0.1673 0.144 0.136 - 0.144 0.144 9,500 0.1408 0.00%
2024-07-15 0 0.171 0.166 0.175 0.160 0.171 54,000 9,168 0.1698 0.144 0.140 0.147 0.135 0.144 64,125 0.1430 0.59%
2024-07-12 0 0.170 0.160 - 0.170 0.170 20,000 3,390 0.1695 0.143 0.135 - 0.143 0.143 23,750 0.1427 -5.56%
2024-07-11 0 0.180 0.180 - 0.180 0.180 12,000 2,160 0.1800 0.152 0.152 - 0.152 0.152 14,250 0.1516 0.00%
2024-07-10 0 0.180 0.160 - - - 0 0 - 0.152 0.135 - - - 0 - 0.00%
2024-07-09 0 0.180 0.180 - 0.180 0.214 26,000 5,282 0.2032 0.152 0.152 - 0.152 0.180 30,875 0.1711 -15.89%
2024-07-08 0 0.214 0.201 - 0.214 0.214 6,000 1,284 0.2140 0.180 0.169 - 0.180 0.180 7,125 0.1802 0.00%
2024-07-05 0 0.214 0.200 - - - 0 0 - 0.180 0.168 - - - 0 - 0.00%
2024-07-04 0 0.214 0.179 - - - 0 0 - 0.180 0.151 - - - 0 - 0.00%
2024-07-03 0 0.214 0.200 - - - 0 0 - 0.180 0.168 - - - 0 - 0.00%
2024-07-02 0 0.214 0.200 0.240 0.214 0.214 24,000 5,136 0.2140 0.180 0.168 0.202 0.180 0.180 28,500 0.1802 -0.47%
2024-06-28 0 0.215 0.207 0.230 - - 0 0 - 0.181 0.174 0.194 - - 0 - 0.00%
2024-06-27 0 0.215 0.215 0.230 0.215 0.220 12,000 2,610 0.2175 0.181 0.181 0.194 0.181 0.185 14,250 0.1832 -6.11%
2024-06-26 0 0.229 - 0.250 0.229 0.229 36,000 8,244 0.2290 0.193 - 0.211 0.193 0.193 42,750 0.1928 -0.43%
2024-06-25 0 0.230 0.131 0.240 0.230 0.230 6,800 1,554 0.2285 0.194 0.110 0.202 0.194 0.194 8,075 0.1924 -4.17%
2024-06-24 0 0.240 0.202 0.245 0.240 0.240 12,000 2,880 0.2400 0.202 0.170 0.206 0.202 0.202 14,250 0.2021 -1.64%
2024-06-21 0 0.244 0.092 0.300 - - 0 0 - 0.205 0.077 0.253 - - 0 - 0.00%
2024-06-20 0 0.244 0.230 0.300 - - 1,000 108 0.1080 0.205 0.194 0.253 - - 1,188 0.0909 0.00%
2024-06-19 0 0.244 0.080 0.295 - - 0 0 - 0.205 0.067 0.248 - - 0 - 0.00%
2024-06-18 0 0.244 0.200 0.244 - - 18 3 0.1667 0.205 0.168 0.205 - - 21 0.1404 -0.41%
2024-06-17 0 0.245 - 0.250 0.245 0.245 18,000 4,410 0.2450 0.206 - 0.211 0.206 0.206 21,375 0.2063 0.00%
2024-06-14 0 0.245 0.225 0.250 0.245 0.245 6,000 1,470 0.2450 0.206 0.189 0.211 0.206 0.206 7,125 0.2063 -2.00%
2024-06-13 0 0.250 - 0.255 0.250 0.250 34,272 8,529 0.2489 0.211 - 0.215 0.211 0.211 40,698 0.2096 0.00%
2024-06-12 0 0.250 - 0.250 0.250 0.250 6,000 1,500 0.2500 0.211 - 0.211 0.211 0.211 7,125 0.2105 9.65%
2024-06-11 0 0.228 - 0.228 - - 0 0 - 0.192 - 0.192 - - 0 - -5.00%
2024-06-07 0 0.240 - 0.255 - - 0 0 - 0.202 - 0.215 - - 0 - 0.00%
2024-06-06 0 0.240 - 0.580 - - 0 0 - 0.202 - 0.488 - - 0 - 0.00%
2024-06-05 0 0.240 - 0.240 - - 0 0 - 0.202 - 0.202 - - 0 - 0.00%
2024-06-04 0 0.240 - 0.240 - - 0 0 - 0.202 - 0.202 - - 0 - -2.44%
2024-06-03 0 0.246 0.246 0.580 - - 0 0 - 0.207 0.207 0.488 - - 0 - 6.96%
2024-05-31 0 0.230 - 0.240 - - 0 0 - 0.194 - 0.202 - - 0 - 0.00%
2024-05-30 0 0.230 - 0.230 - - 0 0 - 0.194 - 0.194 - - 0 - -4.17%
2024-05-29 0 0.240 - 0.240 - - 0 0 - 0.202 - 0.202 - - 0 - 0.00%
2024-05-28 0 0.240 - 0.250 - - 0 0 - 0.202 - 0.211 - - 0 - 0.00%
2024-05-27 0 0.240 - 0.240 - - 0 0 - 0.202 - 0.202 - - 0 - -2.83%
2024-05-24 0 0.247 - 0.250 - - 0 0 - 0.208 - 0.211 - - 0 - 0.00%
2024-05-23 0 0.247 - 0.250 - - 1,000 235 0.2350 0.208 - 0.211 - - 1,188 0.1979 0.00%
2024-05-22 0 0.247 - 0.248 - - 0 0 - 0.208 - 0.209 - - 0 - 0.00%
2024-05-21 0 0.247 - 0.250 - - 0 0 - 0.208 - 0.211 - - 0 - 0.00%
2024-05-20 0 0.247 - 0.247 - - 0 0 - 0.208 - 0.208 - - 0 - -3.14%
2024-05-17 0 0.255 - 0.255 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2024-05-16 0 0.255 - 0.255 0.255 0.255 6,000 1,530 0.2550 0.215 - 0.215 0.215 0.215 7,125 0.2147 0.00%
2024-05-14 0 0.255 - 0.255 - - 0 0 - 0.215 - 0.215 - - 0 - -15.00%
2024-05-13 0 0.300 - 0.300 - - 0 0 - 0.253 - 0.253 - - 0 - -3.23%
2024-05-10 0 0.310 - 0.310 - - 0 0 - 0.261 - 0.261 - - 0 - -3.12%
2024-05-09 0 0.320 - 0.320 - - 0 0 - 0.269 - 0.269 - - 0 - 0.00%
2024-05-08 0 0.320 - 0.320 - - 0 0 - 0.269 - 0.269 - - 0 - 0.00%
2024-05-07 0 0.320 - 0.320 - - 0 0 - 0.269 - 0.269 - - 0 - 0.00%
2024-05-06 0 0.320 - 0.320 - - 0 0 - 0.269 - 0.269 - - 0 - 0.00%
2024-05-03 0 0.320 - 0.320 - - 0 0 - 0.269 - 0.269 - - 0 - 0.00%
2024-05-02 0 0.320 - 0.320 - - 0 0 - 0.269 - 0.269 - - 0 - 0.00%
2024-04-30 0 0.320 - 0.320 - - 0 0 - 0.269 - 0.269 - - 0 - 0.00%
2024-04-29 0 0.320 - 0.320 - - 0 0 - 0.269 - 0.269 - - 0 - 0.00%
2024-04-26 0 0.320 - 0.320 - - 0 0 - 0.269 - 0.269 - - 0 - -3.03%
2024-04-25 0 0.330 - 0.330 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
2024-04-24 0 0.330 - 0.340 - - 0 0 - 0.278 - 0.286 - - 0 - 0.00%
2024-04-23 0 0.330 - 0.330 - - 0 0 - 0.278 - 0.278 - - 0 - -2.94%
2024-04-22 0 0.340 - 0.340 - - 0 0 - 0.286 - 0.286 - - 0 - 0.00%
2024-04-19 0 0.340 - 0.340 - - 4,000 1,280 0.3200 0.286 - 0.286 - - 4,750 0.2695 0.00%
2024-04-18 0 0.340 - 0.350 - - 0 0 - 0.286 - 0.295 - - 0 - 0.00%
2024-04-17 0 0.340 - 0.350 - - 0 0 - 0.286 - 0.295 - - 0 - 0.00%
2024-04-16 0 0.340 - 0.340 - - 0 0 - 0.286 - 0.286 - - 0 - 0.00%
2024-04-15 0 0.340 - 0.340 - - 0 0 - 0.286 - 0.286 - - 0 - -5.56%
2024-04-12 0 0.360 - 0.360 - - 0 0 - 0.303 - 0.303 - - 0 - 0.00%
2024-04-11 0 0.360 - 0.370 - - 0 0 - 0.303 - 0.312 - - 0 - 0.00%
2024-04-10 0 0.360 - 0.360 - - 0 0 - 0.303 - 0.303 - - 0 - 0.00%
2024-04-09 0 0.360 - 0.360 - - 0 0 - 0.303 - 0.303 - - 0 - -2.70%
2024-04-08 0 0.370 - 0.370 - - 0 0 - 0.312 - 0.312 - - 0 - 0.00%
2024-04-05 0 0.370 - 0.380 - - 0 0 - 0.312 - 0.320 - - 0 - 0.00%
2024-04-03 0 0.370 - 0.380 - - 0 0 - 0.312 - 0.320 - - 0 - 0.00%
2024-04-02 0 0.370 - 0.370 - - 0 0 - 0.312 - 0.312 - - 0 - -2.63%
2024-03-28 0 0.380 - 0.380 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2024-03-27 0 0.380 - 0.380 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2024-03-26 0 0.380 - 0.380 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2024-03-25 0 0.380 - 0.380 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2024-03-22 0 0.380 - 0.380 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2024-03-21 0 0.380 - 0.380 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2024-03-20 0 0.380 - 0.380 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2024-03-19 0 0.380 - 0.380 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2024-03-18 0 0.380 - 0.380 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2024-03-15 0 0.380 - 0.380 0.380 0.380 6,000 2,280 0.3800 0.320 - 0.320 0.320 0.320 7,125 0.3200 123.53%
2024-03-14 0 0.170 0.170 - - - 0 0 - 0.143 0.143 - - - 0 - 6.25%
2024-03-13 0 0.160 0.158 - - - 80 12 0.1500 0.135 0.133 - - - 95 0.1263 0.00%
2024-03-12 0 0.160 - - 0.160 0.160 12,000 1,920 0.1600 0.135 - - 0.135 0.135 14,250 0.1347 0.63%
2024-03-11 0 0.159 0.146 - 0.152 0.159 25,602 3,990 0.1558 0.134 0.123 - 0.128 0.134 30,402 0.1312 2.58%
2024-03-08 0 0.155 - - - - 0 0 - 0.131 - - - - 0 - 0.00%
2024-03-07 0 0.155 - 0.155 - - 0 0 - 0.131 - 0.131 - - 0 - 0.00%
2024-03-06 0 0.155 - 0.155 - - 0 0 - 0.131 - 0.131 - - 0 - -2.52%
2024-03-05 0 0.159 - 0.159 - - 0 0 - 0.134 - 0.134 - - 0 - -9.14%
2024-03-04 0 0.175 0.175 - - - 0 0 - 0.147 0.147 - - - 0 - 5.42%
2024-03-01 0 0.166 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2024-02-29 0 0.166 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2024-02-28 0 0.166 0.146 - - - 0 0 - 0.140 0.123 - - - 0 - 0.00%
2024-02-27 0 0.166 0.146 - - - 0 0 - 0.140 0.123 - - - 0 - 0.00%
2024-02-26 0 0.166 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2024-02-23 0 0.166 0.146 - - - 0 0 - 0.140 0.123 - - - 0 - 0.00%
2024-02-22 0 0.166 0.166 - - - 0 0 - 0.140 0.140 - - - 0 - 4.40%
2024-02-21 0 0.159 0.140 - - - 0 0 - 0.134 0.118 - - - 0 - 0.00%
2024-02-20 0 0.159 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
2024-02-19 0 0.159 0.159 - 0.150 0.150 118,000 17,440 0.1478 0.134 0.134 - 0.126 0.126 140,125 0.1245 6.00%
2024-02-16 0 0.150 0.046 0.160 0.150 0.150 12,068 1,809 0.1499 0.126 0.039 0.135 0.126 0.126 14,331 0.1262 -3.23%
2024-02-15 0 0.155 - 0.155 - - 0 0 - 0.131 - 0.131 - - 0 - 0.00%
2024-02-14 0 0.155 - 0.155 - - 0 0 - 0.131 - 0.131 - - 0 - 0.00%
2024-02-09 0 0.155 - - - - 0 0 - 0.131 - - - - 0 - 0.00%
2024-02-08 0 0.155 0.111 0.155 0.155 0.160 18,000 2,850 0.1583 0.131 0.093 0.131 0.131 0.135 21,375 0.1333 -8.82%
2024-02-07 0 0.170 - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2024-02-06 0 0.170 0.150 - 0.170 0.170 18,000 3,060 0.1700 0.143 0.126 - 0.143 0.143 21,375 0.1432 13.33%
2024-02-05 0 0.150 - 0.150 - - 0 0 - 0.126 - 0.126 - - 0 - 0.00%
2024-02-02 0 0.150 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2024-02-01 0 0.150 - 0.160 - - 0 0 - 0.126 - 0.135 - - 0 - 0.00%
2024-01-31 0 0.150 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2024-01-30 0 0.150 0.075 0.150 - - 0 0 - 0.126 0.063 0.126 - - 0 - 0.00%
2024-01-29 0 0.150 0.072 0.150 - - 0 0 - 0.126 0.061 0.126 - - 0 - -6.25%
2024-01-26 0 0.160 - 0.160 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
2024-01-25 0 0.160 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
2024-01-24 0 0.160 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
2024-01-23 0 0.160 0.100 0.160 - - 0 0 - 0.135 0.084 0.135 - - 0 - 0.00%
2024-01-22 0 0.160 - 0.170 - - 0 0 - 0.135 - 0.143 - - 0 - 0.00%
2024-01-19 0 0.160 - 0.160 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
2024-01-18 0 0.160 - 0.160 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
2024-01-17 0 0.160 - 0.170 - - 0 0 - 0.135 - 0.143 - - 0 - 0.00%
2024-01-16 0 0.160 - 0.160 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
2024-01-15 0 0.160 0.106 0.160 - - 0 0 - 0.135 0.089 0.135 - - 0 - -5.88%
2024-01-12 0 0.170 - 0.170 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
2024-01-11 0 0.170 - 0.170 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
2024-01-10 0 0.170 - 0.170 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
2024-01-09 0 0.170 - 0.180 - - 0 0 - 0.143 - 0.152 - - 0 - 0.00%
2024-01-08 0 0.170 - 0.170 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
2024-01-05 0 0.170 - 0.180 - - 0 0 - 0.143 - 0.152 - - 0 - 0.00%
2024-01-04 0 0.170 - 0.170 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
2024-01-03 0 0.170 - 0.170 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
2024-01-02 0 0.170 - 0.170 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
2023-12-29 0 0.170 - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2023-12-28 0 0.170 - 0.180 - - 0 0 - 0.143 - 0.152 - - 0 - 0.00%
2023-12-27 0 0.170 - 0.190 - - 0 0 - 0.143 - 0.160 - - 0 - 0.00%
2023-12-22 0 0.170 - 0.180 - - 0 0 - 0.143 - 0.152 - - 0 - 0.00%
2023-12-21 0 0.170 - 0.190 - - 0 0 - 0.143 - 0.160 - - 0 - 0.00%
2023-12-20 0 0.170 - 0.180 - - 0 0 - 0.143 - 0.152 - - 0 - 0.00%
2023-12-19 0 0.170 - 0.180 - - 0 0 - 0.143 - 0.152 - - 0 - 0.00%
2023-12-18 0 0.170 - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2023-12-15 0 0.170 0.145 0.170 - - 0 0 - 0.143 0.122 0.143 - - 0 - -5.56%
2023-12-14 0 0.180 0.180 - 0.125 0.170 72,000 11,718 0.1628 0.152 0.152 - 0.105 0.143 85,500 0.1371 6.51%
2023-12-13 0 0.169 - 0.170 0.169 0.170 13,206 2,223 0.1683 0.142 - 0.143 0.142 0.143 15,682 0.1418 -6.11%
2023-12-12 0 0.180 - 0.180 - - 0 0 - 0.152 - 0.152 - - 0 - -5.26%
2023-12-11 0 0.190 - 0.190 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2023-12-08 0 0.190 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-12-07 0 0.190 - 0.190 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2023-12-06 0 0.190 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-12-05 0 0.190 0.151 0.190 - - 0 0 - 0.160 0.127 0.160 - - 0 - 0.00%
2023-12-04 0 0.190 - 0.190 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2023-12-01 0 0.190 - 0.190 - - 0 0 - 0.160 - 0.160 - - 0 - -5.00%
2023-11-30 0 0.200 - 0.200 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2023-11-29 0 0.200 - 0.200 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2023-11-28 0 0.200 - 0.200 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2023-11-27 0 0.200 - 0.220 - - 0 0 - 0.168 - 0.185 - - 0 - 0.00%
2023-11-24 0 0.200 - 0.200 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2023-11-23 0 0.200 0.200 - 0.180 0.180 6,000 1,080 0.1800 0.168 0.168 - 0.152 0.152 7,125 0.1516 5.26%
2023-11-22 0 0.190 0.180 0.200 0.190 0.200 14,500 2,790 0.1924 0.160 0.152 0.168 0.160 0.168 17,219 0.1620 -5.00%
2023-11-21 0 0.200 - 0.200 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2023-11-20 0 0.200 - 0.200 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2023-11-17 0 0.200 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2023-11-16 0 0.200 - 0.220 - - 0 0 - 0.168 - 0.185 - - 0 - 0.00%
2023-11-15 0 0.200 - 0.200 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2023-11-14 0 0.200 - 0.200 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2023-11-13 0 0.200 - 0.224 - - 0 0 - 0.168 - 0.189 - - 0 - 0.00%
2023-11-10 0 0.200 0.136 0.200 - - 200 26 0.1300 0.168 0.115 0.168 - - 237 0.1095 -4.76%
2023-11-09 0 0.210 - 0.220 - - 0 0 - 0.177 - 0.185 - - 0 - 0.00%
2023-11-08 0 0.210 - 0.210 - - 0 0 - 0.177 - 0.177 - - 0 - -2.33%
2023-11-07 0 0.215 - 0.226 - - 0 0 - 0.181 - 0.190 - - 0 - 0.00%
2023-11-06 0 0.215 - 0.226 - - 0 0 - 0.181 - 0.190 - - 0 - 0.00%
2023-11-03 0 0.215 - - - - 0 0 - 0.181 - - - - 0 - 0.00%
2023-11-02 0 0.215 - 0.226 - - 0 0 - 0.181 - 0.190 - - 0 - 0.00%
2023-11-01 0 0.215 - 0.226 - - 0 0 - 0.181 - 0.190 - - 0 - 0.00%
2023-10-31 0 0.215 - 0.239 - - 0 0 - 0.181 - 0.201 - - 0 - 0.00%
2023-10-30 0 0.215 - 0.226 - - 0 0 - 0.181 - 0.190 - - 0 - 0.00%
2023-10-27 0 0.215 - 0.230 - - 0 0 - 0.181 - 0.194 - - 0 - 0.00%
2023-10-26 0 0.215 - 0.230 - - 0 0 - 0.181 - 0.194 - - 0 - 0.00%
2023-10-25 0 0.215 - 0.230 - - 0 0 - 0.181 - 0.194 - - 0 - 0.00%
2023-10-24 0 0.215 - 0.230 - - 0 0 - 0.181 - 0.194 - - 0 - 0.00%
2023-10-20 0 0.215 - 0.500 - - 0 0 - 0.181 - 0.421 - - 0 - 0.00%
2023-10-19 0 0.215 - 0.230 - - 0 0 - 0.181 - 0.194 - - 0 - 0.00%
2023-10-18 0 0.215 - 0.240 - - 0 0 - 0.181 - 0.202 - - 0 - 0.00%
2023-10-17 0 0.215 - 0.215 - - 0 0 - 0.181 - 0.181 - - 0 - -2.27%
2023-10-16 0 0.220 - 0.240 - - 0 0 - 0.185 - 0.202 - - 0 - 0.00%
2023-10-13 0 0.220 - 0.240 - - 0 0 - 0.185 - 0.202 - - 0 - 0.00%
2023-10-12 0 0.220 - 0.220 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2023-10-11 0 0.220 - 0.220 - - 0 0 - 0.185 - 0.185 - - 0 - -2.22%
2023-10-10 0 0.225 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2023-10-09 0 0.225 - 0.240 - - 0 0 - 0.189 - 0.202 - - 0 - 0.00%
2023-10-06 0 0.225 - 0.240 - - 0 0 - 0.189 - 0.202 - - 0 - 0.00%
2023-10-05 0 0.225 - 0.240 - - 0 0 - 0.189 - 0.202 - - 0 - 0.00%
2023-10-04 0 0.225 - 0.240 - - 0 0 - 0.189 - 0.202 - - 0 - 0.00%
2023-10-03 0 0.225 - 0.240 - - 0 0 - 0.189 - 0.202 - - 0 - 0.00%
2023-09-29 0 0.225 - 0.240 - - 0 0 - 0.189 - 0.202 - - 0 - 0.00%
2023-09-28 0 0.225 - 0.225 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
2023-09-27 0 0.225 - 0.240 - - 0 0 - 0.189 - 0.202 - - 0 - 0.00%
2023-09-26 0 0.225 - 0.240 - - 0 0 - 0.189 - 0.202 - - 0 - 0.00%
2023-09-25 0 0.225 - 0.226 - - 4,000 760 0.1900 0.189 - 0.190 - - 4,750 0.1600 0.00%
2023-09-22 0 0.225 - 0.225 - - 0 0 - 0.189 - 0.189 - - 0 - -0.44%
2023-09-21 0 0.226 - 0.226 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2023-09-20 0 0.226 0.046 0.226 - - 0 0 - 0.190 0.039 0.190 - - 0 - 0.00%
2023-09-19 0 0.226 - 0.226 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2023-09-18 0 0.226 - 0.226 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2023-09-15 0 0.226 - 0.226 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2023-09-14 0 0.226 - 0.226 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2023-09-13 0 0.226 - 0.226 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2023-09-12 0 0.226 - 0.240 - - 0 0 - 0.190 - 0.202 - - 0 - 0.00%
2023-09-11 0 0.226 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2023-09-07 0 0.226 - 0.226 0.226 0.226 18,000 4,068 0.2260 0.190 - 0.190 0.190 0.190 21,375 0.1903 0.00%
2023-09-06 0 0.226 - 0.226 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2023-09-05 0 0.226 - 0.250 - - 0 0 - 0.190 - 0.211 - - 0 - 0.00%
2023-09-04 0 0.226 - 0.226 - - 0 0 - 0.190 - 0.190 - - 0 - -0.44%
2023-08-31 0 0.227 - - - - 0 0 - 0.191 - - - - 0 - 0.00%
2023-08-30 0 0.227 - - - - 0 0 - 0.191 - - - - 0 - 0.00%
2023-08-29 0 0.227 - 0.227 - - 0 0 - 0.191 - 0.191 - - 0 - 0.00%
2023-08-28 0 0.227 - 0.227 - - 0 0 - 0.191 - 0.191 - - 0 - 0.00%
2023-08-25 0 0.227 0.210 0.260 0.227 0.250 21,135 5,112 0.2419 0.191 0.177 0.219 0.191 0.211 25,098 0.2037 26.11%
2023-08-24 0 0.180 - 0.395 - - 0 0 - 0.152 - 0.333 - - 0 - 0.00%
2023-08-23 0 0.180 - 0.200 - - 0 0 - 0.152 - 0.168 - - 0 - 0.00%
2023-08-22 0 0.180 - 0.395 - - 0 0 - 0.152 - 0.333 - - 0 - 0.00%
2023-08-21 0 0.180 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2023-08-18 0 0.180 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2023-08-17 0 0.180 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2023-08-16 0 0.180 - 0.180 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
2023-08-15 0 0.180 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2023-08-14 0 0.180 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2023-08-11 0 0.180 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2023-08-10 0 0.180 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2023-08-09 0 0.180 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2023-08-08 0 0.180 0.029 - - - 295 47 0.1593 0.152 0.024 - - - 350 0.1342 0.00%
2023-08-07 0 0.180 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2023-08-04 0 0.180 - - 0.180 0.180 12,000 2,160 0.1800 0.152 - - 0.152 0.152 14,250 0.1516 0.00%
2023-08-03 0 0.180 0.170 - - - 0 0 - 0.152 0.143 - - - 0 - 0.00%
2023-08-02 0 0.180 0.170 0.180 - - 0 0 - 0.152 0.143 0.152 - - 0 - 0.00%
2023-08-01 0 0.180 - 0.180 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
2023-07-31 0 0.180 0.160 - 0.180 0.180 10,000 1,780 0.1780 0.152 0.135 - 0.152 0.152 11,875 0.1499 -2.70%
2023-07-28 0 0.185 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2023-07-27 0 0.185 - - 0.184 0.185 15,200 2,722 0.1791 0.156 - - 0.155 0.156 18,050 0.1508 0.00%
2023-07-26 0 0.185 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2023-07-25 0 0.185 - 0.185 - - 0 0 - 0.156 - 0.156 - - 0 - 0.00%
2023-07-24 0 0.185 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2023-07-21 0 0.185 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2023-07-20 0 0.185 - 0.185 - - 4,500 765 0.1700 0.156 - 0.156 - - 5,344 0.1432 -2.63%
2023-07-19 0 0.190 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-07-18 0 0.190 - 0.190 - - 0 0 - 0.160 - 0.160 - - 0 - -5.00%
2023-07-14 0 0.200 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2023-07-13 0 0.200 - 0.220 - - 0 0 - 0.168 - 0.185 - - 0 - 0.00%
2023-07-12 0 0.200 - 0.220 - - 0 0 - 0.168 - 0.185 - - 0 - 0.00%
2023-07-11 0 0.200 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2023-07-10 0 0.200 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2023-07-07 0 0.200 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2023-07-06 0 0.200 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2023-07-05 0 0.200 0.165 0.200 - - 2,000 320 0.1600 0.168 0.139 0.168 - - 2,375 0.1347 0.00%
2023-07-04 0 0.200 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2023-07-03 0 0.200 0.148 - 0.144 0.200 12,000 2,064 0.1720 0.168 0.125 - 0.121 0.168 14,250 0.1448 23.46%
2023-06-30 0 0.162 0.141 - - - 0 0 - 0.136 0.119 - - - 0 - 0.00%
2023-06-29 0 0.162 0.161 0.193 0.153 0.162 31,000 4,927 0.1589 0.136 0.136 0.163 0.129 0.136 36,812 0.1338 -32.50%
2023-06-28 0 0.240 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2023-06-27 0 0.240 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2023-06-26 0 0.240 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2023-06-23 0 0.240 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2023-06-21 0 0.240 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2023-06-20 0 0.240 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2023-06-19 0 0.240 - 0.240 - - 1,000 210 0.2100 0.202 - 0.202 - - 1,188 0.1768 0.00%
2023-06-16 0 0.240 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2023-06-15 0 0.240 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2023-06-14 0 0.240 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2023-06-13 0 0.240 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2023-06-12 0 0.240 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2023-06-09 0 0.240 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2023-06-08 0 0.240 - 0.310 - - 0 0 - 0.202 - 0.261 - - 0 - 0.00%
2023-06-07 0 0.240 - 0.310 - - 0 0 - 0.202 - 0.261 - - 0 - 0.00%
2023-06-06 0 0.240 - 0.310 - - 0 0 - 0.202 - 0.261 - - 0 - 0.00%
2023-06-05 0 0.240 - 0.310 - - 0 0 - 0.202 - 0.261 - - 0 - 0.00%
2023-06-02 0 0.240 - 0.310 - - 0 0 - 0.202 - 0.261 - - 0 - 0.00%
2023-06-01 0 0.240 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2023-05-31 0 0.240 - 0.300 - - 0 0 - 0.202 - 0.253 - - 0 - 0.00%
2023-05-30 0 0.240 - - - - 4,000 912 0.2280 0.202 - - - - 4,750 0.1920 0.00%
2023-05-29 0 0.240 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2023-05-25 0 0.240 - - - - 400 91 0.2275 0.202 - - - - 475 0.1916 0.00%
2023-05-24 0 0.240 - 0.240 - - 0 0 - 0.202 - 0.202 - - 0 - 0.00%
2023-05-23 0 0.240 0.200 - - - 2,000 380 0.1900 0.202 0.168 - - - 2,375 0.1600 0.00%
2023-05-22 0 0.240 - 0.280 - - 0 0 - 0.202 - 0.236 - - 0 - 0.00%
2023-05-19 0 0.240 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2023-05-18 0 0.240 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2023-05-17 0 0.240 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2023-05-16 0 0.240 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2023-05-15 0 0.240 0.240 - 0.240 0.240 6,000 1,440 0.2400 0.202 0.202 - 0.202 0.202 7,125 0.2021 9.09%
2023-05-12 0 0.220 - 0.240 - - 0 0 - 0.185 - 0.202 - - 0 - 0.00%
2023-05-11 0 0.220 - 0.240 - - 0 0 - 0.185 - 0.202 - - 0 - 0.00%
2023-05-10 0 0.220 - 0.240 - - 0 0 - 0.185 - 0.202 - - 0 - 0.00%
2023-05-09 0 0.220 - 0.240 - - 0 0 - 0.185 - 0.202 - - 0 - 0.00%
2023-05-08 0 0.220 - 0.240 - - 0 0 - 0.185 - 0.202 - - 0 - 0.00%
2023-05-05 0 0.220 0.220 - 0.200 0.200 24,000 4,800 0.2000 0.185 0.185 - 0.168 0.168 28,500 0.1684 0.00%
2023-05-04 0 0.220 - 0.220 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2023-05-03 0 0.220 - 0.220 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2023-05-02 0 0.220 - 0.220 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2023-04-28 0 0.220 - 0.220 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2023-04-27 0 0.220 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
2023-04-26 0 0.220 - 0.220 - - 500 90 0.1800 0.185 - 0.185 - - 594 0.1516 0.00%
2023-04-25 0 0.220 - 0.500 - - 0 0 - 0.185 - 0.421 - - 0 - 0.00%
2023-04-24 0 0.220 - 0.500 - - 0 0 - 0.185 - 0.421 - - 0 - 0.00%
2023-04-21 0 0.220 - 0.400 - - 0 0 - 0.185 - 0.337 - - 0 - 0.00%
2023-04-20 0 0.220 - 0.240 - - 0 0 - 0.185 - 0.202 - - 0 - 0.00%
2023-04-19 0 0.220 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
2023-04-18 0 0.220 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
2023-04-17 0 0.220 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
2023-04-14 0 0.220 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
2023-04-13 0 0.220 - 0.500 - - 0 0 - 0.185 - 0.421 - - 0 - 0.00%
2023-04-12 0 0.220 - 0.500 - - 0 0 - 0.185 - 0.421 - - 0 - 0.00%
2023-04-11 0 0.220 - 0.500 - - 100 20 0.2000 0.185 - 0.421 - - 119 0.1684 0.00%
2023-04-06 0 0.220 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
2023-04-04 0 0.220 - 0.240 - - 0 0 - 0.185 - 0.202 - - 0 - 0.00%
2023-04-03 0 0.220 - 0.240 - - 0 0 - 0.185 - 0.202 - - 0 - 0.00%
2023-03-31 0 0.220 - 0.240 - - 0 0 - 0.185 - 0.202 - - 0 - 0.00%
2023-03-30 0 0.220 - 0.240 - - 0 0 - 0.185 - 0.202 - - 0 - 0.00%
2023-03-29 0 0.220 - 0.240 - - 0 0 - 0.185 - 0.202 - - 0 - 0.00%
2023-03-28 0 0.220 - 0.240 - - 0 0 - 0.185 - 0.202 - - 0 - 0.00%
2023-03-27 0 0.220 - 0.240 - - 0 0 - 0.185 - 0.202 - - 0 - 0.00%
2023-03-24 0 0.220 - 0.240 - - 0 0 - 0.185 - 0.202 - - 0 - 0.00%
2023-03-23 0 0.220 - 0.220 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2023-03-22 0 0.220 - 0.240 - - 0 0 - 0.185 - 0.202 - - 0 - 0.00%
2023-03-21 0 0.220 0.155 0.240 - - 0 0 - 0.185 0.131 0.202 - - 0 - 0.00%
2023-03-20 0 0.220 0.220 0.240 0.200 0.200 42,000 8,400 0.2000 0.185 0.185 0.202 0.168 0.168 49,875 0.1684 4.76%
2023-03-17 0 0.210 0.186 0.200 - - 1,920 337 0.1755 0.177 0.157 0.168 - - 2,280 0.1478 0.00%
2023-03-16 0 0.210 0.186 0.240 - - 0 0 - 0.177 0.157 0.202 - - 0 - 0.00%
2023-03-15 0 0.210 0.186 0.240 - - 0 0 - 0.177 0.157 0.202 - - 0 - 0.00%
2023-03-14 0 0.210 0.186 0.240 - - 0 0 - 0.177 0.157 0.202 - - 0 - 0.00%
2023-03-13 0 0.210 0.186 0.240 - - 0 0 - 0.177 0.157 0.202 - - 0 - 0.00%
2023-03-10 0 0.210 0.186 0.240 - - 0 0 - 0.177 0.157 0.202 - - 0 - 0.00%
2023-03-09 0 0.210 0.186 0.240 - - 0 0 - 0.177 0.157 0.202 - - 0 - 0.00%
2023-03-08 0 0.210 0.186 0.240 - - 0 0 - 0.177 0.157 0.202 - - 0 - 0.00%
2023-03-07 0 0.210 - 0.240 - - 0 0 - 0.177 - 0.202 - - 0 - 0.00%
2023-03-06 0 0.210 - 0.240 - - 0 0 - 0.177 - 0.202 - - 0 - 0.00%
2023-03-03 0 0.210 0.186 0.240 - - 0 0 - 0.177 0.157 0.202 - - 0 - 0.00%
2023-03-02 0 0.210 - 0.210 0.210 0.210 6,000 1,260 0.2100 0.177 - 0.177 0.177 0.177 7,125 0.1768 -12.50%
2023-03-01 0 0.240 0.210 - - - 0 0 - 0.202 0.177 - - - 0 - 0.00%
2023-02-28 0 0.240 0.210 - - - 0 0 - 0.202 0.177 - - - 0 - 0.00%
2023-02-27 0 0.240 0.210 - - - 0 0 - 0.202 0.177 - - - 0 - 0.00%
2023-02-24 0 0.240 0.210 - - - 0 0 - 0.202 0.177 - - - 0 - 0.00%
2023-02-23 0 0.240 0.210 - - - 0 0 - 0.202 0.177 - - - 0 - 0.00%
2023-02-22 0 0.240 0.210 - - - 4,000 804 0.2010 0.202 0.177 - - - 4,750 0.1693 0.00%
2023-02-21 0 0.240 0.210 - - - 0 0 - 0.202 0.177 - - - 0 - 0.00%
2023-02-20 0 0.240 0.210 - - - 0 0 - 0.202 0.177 - - - 0 - 0.00%
2023-02-17 0 0.240 0.210 0.240 - - 0 0 - 0.202 0.177 0.202 - - 0 - 0.00%
2023-02-16 0 0.240 0.210 - - - 0 0 - 0.202 0.177 - - - 0 - 0.00%
2023-02-15 0 0.240 0.210 - - - 0 0 - 0.202 0.177 - - - 0 - 0.00%
2023-02-14 0 0.240 0.210 0.275 - - 0 0 - 0.202 0.177 0.232 - - 0 - 0.00%
2023-02-13 0 0.240 0.210 0.275 - - 0 0 - 0.202 0.177 0.232 - - 0 - 0.00%
2023-02-10 0 0.240 0.210 0.275 - - 0 0 - 0.202 0.177 0.232 - - 0 - 0.00%
2023-02-09 0 0.240 0.210 0.275 - - 0 0 - 0.202 0.177 0.232 - - 0 - 0.00%
2023-02-08 0 0.240 0.210 0.275 - - 0 0 - 0.202 0.177 0.232 - - 0 - 0.00%
2023-02-07 0 0.240 0.210 - - - 0 0 - 0.202 0.177 - - - 0 - 0.00%
2023-02-06 0 0.240 0.211 - - - 400 80 0.2000 0.202 0.178 - - - 475 0.1684 0.00%
2023-02-03 0 0.240 0.240 - 0.220 0.220 12,000 2,640 0.2200 0.202 0.202 - 0.185 0.185 14,250 0.1853 0.00%
2023-02-02 0 0.240 0.211 - 0.210 0.240 72,000 15,426 0.2143 0.202 0.178 - 0.177 0.202 85,500 0.1804 0.00%
2023-02-01 0 0.240 0.211 - 0.210 0.240 17,000 3,840 0.2259 0.202 0.178 - 0.177 0.202 20,188 0.1902 4.35%
2023-01-31 0 0.230 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
2023-01-30 0 0.230 0.210 0.230 - - 0 0 - 0.194 0.177 0.194 - - 0 - 0.00%
2023-01-27 0 0.230 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
2023-01-26 0 0.230 0.200 - - - 0 0 - 0.194 0.168 - - - 0 - 0.00%
2023-01-20 0 0.230 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
2023-01-19 0 0.230 - - 0.230 0.230 6,000 1,380 0.2300 0.194 - - 0.194 0.194 7,125 0.1937 0.00%
2023-01-18 0 0.230 - 0.260 - - 0 0 - 0.194 - 0.219 - - 0 - 0.00%
2023-01-17 0 0.230 - 0.230 - - 2,000 420 0.2100 0.194 - 0.194 - - 2,375 0.1768 0.00%
2023-01-16 0 0.230 0.200 0.230 - - 0 0 - 0.194 0.168 0.194 - - 0 - -4.17%
2023-01-13 0 0.240 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2023-01-12 0 0.240 - 0.240 - - 0 0 - 0.202 - 0.202 - - 0 - 0.00%
2023-01-11 0 0.240 0.200 - - - 0 0 - 0.202 0.168 - - - 0 - 0.00%
2023-01-10 0 0.240 - 0.300 - - 0 0 - 0.202 - 0.253 - - 0 - 0.00%
2023-01-09 0 0.240 - 0.300 - - 0 0 - 0.202 - 0.253 - - 0 - 0.00%
2023-01-06 0 0.240 0.169 0.300 - - 0 0 - 0.202 0.142 0.253 - - 0 - 0.00%
2023-01-05 0 0.240 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2023-01-04 0 0.240 - 0.240 - - 0 0 - 0.202 - 0.202 - - 0 - 0.00%
2023-01-03 0 0.240 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2022-12-30 0 0.240 0.240 - - - 1,000 198 0.1980 0.202 0.202 - - - 1,188 0.1667 0.42%
2022-12-29 0 0.239 0.211 - 0.212 0.240 240,000 51,210 0.2134 0.201 0.178 - 0.179 0.202 285,000 0.1797 9.63%
2022-12-28 0 0.218 0.117 0.218 0.218 0.300 246,000 58,974 0.2397 0.184 0.099 0.184 0.184 0.253 292,125 0.2019 6.34%
2022-12-23 0 0.205 0.198 0.205 0.218 0.218 30,000 6,540 0.2180 0.173 0.167 0.173 0.184 0.184 35,625 0.1836 -5.96%
2022-12-22 0 0.218 0.200 0.218 0.218 0.260 191,000 46,771 0.2449 0.184 0.168 0.184 0.184 0.219 226,812 0.2062 -23.51%
2022-12-21 0 0.285 0.285 0.400 - - 0 0 - 0.240 0.240 0.337 - - 0 - 0.00%
2022-12-20 0 0.285 0.250 0.400 - - 0 0 - 0.240 0.211 0.337 - - 0 - 0.00%
2022-12-19 0 0.285 0.250 0.400 - - 0 0 - 0.240 0.211 0.337 - - 0 - 0.00%
2022-12-16 0 0.285 0.250 0.400 - - 0 0 - 0.240 0.211 0.337 - - 0 - 0.00%
2022-12-15 0 0.285 0.250 0.400 - - 0 0 - 0.240 0.211 0.337 - - 0 - 0.00%
2022-12-14 0 0.285 0.250 0.400 - - 0 0 - 0.240 0.211 0.337 - - 0 - 0.00%
2022-12-13 0 0.285 0.250 0.400 - - 0 0 - 0.240 0.211 0.337 - - 0 - 0.00%
2022-12-12 0 0.285 0.250 0.400 - - 0 0 - 0.240 0.211 0.337 - - 0 - 0.00%
2022-12-09 0 0.285 0.250 0.400 - - 0 0 - 0.240 0.211 0.337 - - 0 - 0.00%
2022-12-08 0 0.285 0.250 0.400 - - 0 0 - 0.240 0.211 0.337 - - 0 - 0.00%
2022-12-07 0 0.285 0.255 0.395 - - 1,100 258 0.2345 0.240 0.215 0.333 - - 1,306 0.1975 0.00%
2022-12-06 0 0.285 0.250 0.400 - - 0 0 - 0.240 0.211 0.337 - - 0 - 0.00%
2022-12-05 0 0.285 0.250 0.400 - - 0 0 - 0.240 0.211 0.337 - - 0 - 0.00%
2022-12-02 0 0.285 0.285 0.400 - - 0 0 - 0.240 0.240 0.337 - - 0 - 1.79%
2022-12-01 0 0.280 0.280 0.400 - - 0 0 - 0.236 0.236 0.337 - - 0 - 0.00%
2022-11-30 0 0.280 0.280 0.400 - - 0 0 - 0.236 0.236 0.337 - - 0 - 0.00%
2022-11-29 0 0.280 0.280 0.400 - - 0 0 - 0.236 0.236 0.337 - - 0 - 0.00%
2022-11-28 0 0.280 0.280 0.400 - - 0 0 - 0.236 0.236 0.337 - - 0 - 0.00%
2022-11-25 0 0.280 - 0.400 - - 0 0 - 0.236 - 0.337 - - 0 - 0.00%
2022-11-24 0 0.280 0.265 0.400 - - 0 0 - 0.236 0.223 0.337 - - 0 - 0.00%
2022-11-23 0 0.280 0.265 0.330 0.280 0.280 8,000 2,190 0.2738 0.236 0.223 0.278 0.236 0.236 9,500 0.2305 -15.15%
2022-11-22 0 0.330 - 0.420 - - 0 0 - 0.278 - 0.354 - - 0 - 0.00%
2022-11-21 0 0.330 - 0.420 - - 0 0 - 0.278 - 0.354 - - 0 - 0.00%
2022-11-18 0 0.330 - 0.400 - - 0 0 - 0.278 - 0.337 - - 0 - 0.00%
2022-11-17 0 0.330 - 0.400 - - 0 0 - 0.278 - 0.337 - - 0 - 0.00%
2022-11-16 0 0.330 - 0.380 - - 0 0 - 0.278 - 0.320 - - 0 - 0.00%
2022-11-15 0 0.330 - 0.400 - - 0 0 - 0.278 - 0.337 - - 0 - 0.00%
2022-11-14 0 0.330 - 0.330 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
2022-11-11 0 0.330 - 0.400 - - 0 0 - 0.278 - 0.337 - - 0 - 0.00%
2022-11-10 0 0.330 - 0.400 - - 0 0 - 0.278 - 0.337 - - 0 - 0.00%
2022-11-09 0 0.330 0.114 0.400 - - 0 0 - 0.278 0.096 0.337 - - 0 - 0.00%
2022-11-08 0 0.330 - 0.400 - - 0 0 - 0.278 - 0.337 - - 0 - 0.00%
2022-11-07 0 0.330 - 0.400 - - 0 0 - 0.278 - 0.337 - - 0 - 0.00%
2022-11-04 0 0.330 - - - - 500 155 0.3100 0.278 - - - - 594 0.2611 0.00%
2022-11-03 0 0.330 - - - - 0 0 - 0.278 - - - - 0 - 0.00%
2022-11-02 0 0.330 0.285 - - - 0 0 - 0.278 0.240 - - - 0 - 0.00%
2022-11-01 0 0.330 - - - - 0 0 - 0.278 - - - - 0 - 0.00%
2022-10-31 0 0.330 - - - - 0 0 - 0.278 - - - - 0 - 0.00%
2022-10-28 0 0.330 - 0.400 - - 0 0 - 0.278 - 0.337 - - 0 - 0.00%
2022-10-27 0 0.330 - 0.400 - - 0 0 - 0.278 - 0.337 - - 0 - 0.00%
2022-10-26 0 0.330 - 0.400 - - 0 0 - 0.278 - 0.337 - - 0 - 0.00%
2022-10-25 0 0.330 - - - - 0 0 - 0.278 - - - - 0 - 0.00%
2022-10-24 0 0.330 - - - - 1,000 270 0.2700 0.278 - - - - 1,188 0.2274 0.00%
2022-10-21 0 0.330 - 0.400 - - 0 0 - 0.278 - 0.337 - - 0 - 0.00%
2022-10-20 0 0.330 - 0.400 - - 0 0 - 0.278 - 0.337 - - 0 - 0.00%
2022-10-19 0 0.330 - 0.400 - - 0 0 - 0.278 - 0.337 - - 0 - 0.00%
2022-10-18 0 0.330 - 0.400 - - 0 0 - 0.278 - 0.337 - - 0 - 0.00%
2022-10-17 0 0.330 - 0.400 - - 0 0 - 0.278 - 0.337 - - 0 - 0.00%
2022-10-14 0 0.330 - 0.400 - - 0 0 - 0.278 - 0.337 - - 0 - 0.00%
2022-10-13 0 0.330 - 0.395 - - 21 6 0.2857 0.278 - 0.333 - - 25 0.2406 0.00%
2022-10-12 0 0.330 - 0.400 - - 0 0 - 0.278 - 0.337 - - 0 - 0.00%
2022-10-11 0 0.330 - 0.400 - - 0 0 - 0.278 - 0.337 - - 0 - 0.00%
2022-10-10 0 0.330 0.200 0.400 - - 0 0 - 0.278 0.168 0.337 - - 0 - 0.00%
2022-10-07 0 0.330 - 0.390 - - 0 0 - 0.278 - 0.328 - - 0 - 0.00%
2022-10-06 0 0.330 0.330 0.335 0.300 0.335 18,000 5,790 0.3217 0.278 0.278 0.282 0.253 0.282 21,375 0.2709 0.00%
2022-10-05 0 0.330 0.207 0.330 - - 4,000 980 0.2450 0.278 0.174 0.278 - - 4,750 0.2063 -7.04%
2022-10-03 0 0.355 0.300 0.395 0.110 0.355 88,000 18,030 0.2049 0.299 0.253 0.333 0.093 0.299 104,500 0.1725 12.70%
2022-09-30 0 0.315 - 0.355 - - 0 0 - 0.265 - 0.299 - - 0 - 0.00%
2022-09-29 0 0.315 0.153 0.360 - - 0 0 - 0.265 0.129 0.303 - - 0 - 0.00%
2022-09-28 0 0.315 0.200 0.380 - - 0 0 - 0.265 0.168 0.320 - - 0 - 0.00%
2022-09-27 0 0.315 0.100 0.380 - - 0 0 - 0.265 0.084 0.320 - - 0 - 0.00%
2022-09-26 0 0.315 - 0.315 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2022-09-23 0 0.315 - 0.380 - - 0 0 - 0.265 - 0.320 - - 0 - 0.00%
2022-09-22 0 0.315 - 0.380 - - 0 0 - 0.265 - 0.320 - - 0 - 0.00%
2022-09-21 0 0.315 - 0.380 - - 0 0 - 0.265 - 0.320 - - 0 - 0.00%
2022-09-20 0 0.315 - 0.355 - - 0 0 - 0.265 - 0.299 - - 0 - 0.00%
2022-09-19 0 0.315 0.246 0.350 - - 0 0 - 0.265 0.207 0.295 - - 0 - 0.00%
2022-09-16 0 0.315 0.248 0.355 - - 0 0 - 0.265 0.209 0.299 - - 0 - 0.00%
2022-09-15 0 0.315 0.246 0.355 - - 0 0 - 0.265 0.207 0.299 - - 0 - 0.00%
2022-09-14 0 0.315 0.246 0.355 - - 0 0 - 0.265 0.207 0.299 - - 0 - 0.00%
2022-09-13 0 0.315 0.250 0.355 - - 0 0 - 0.265 0.211 0.299 - - 0 - 0.00%
2022-09-09 0 0.315 - 0.355 - - 0 0 - 0.265 - 0.299 - - 0 - 0.00%
2022-09-08 0 0.315 - 0.355 - - 0 0 - 0.265 - 0.299 - - 0 - 0.00%
2022-09-07 0 0.315 0.246 0.355 - - 0 0 - 0.265 0.207 0.299 - - 0 - 0.00%
2022-09-06 0 0.315 - 0.355 - - 0 0 - 0.265 - 0.299 - - 0 - 0.00%
2022-09-05 0 0.315 - 0.355 - - 0 0 - 0.265 - 0.299 - - 0 - 0.00%
2022-09-02 0 0.315 0.246 0.355 - - 0 0 - 0.265 0.207 0.299 - - 0 - 0.00%
2022-09-01 0 0.315 - 0.315 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2022-08-31 0 0.315 0.250 0.355 - - 0 0 - 0.265 0.211 0.299 - - 0 - 0.00%
2022-08-30 0 0.315 0.250 0.355 - - 0 0 - 0.265 0.211 0.299 - - 0 - 0.00%
2022-08-29 0 0.315 - 0.355 - - 0 0 - 0.265 - 0.299 - - 0 - 0.00%
2022-08-26 0 0.315 0.250 0.345 - - 0 0 - 0.265 0.211 0.291 - - 0 - 0.00%
2022-08-25 0 0.315 0.250 0.315 - - 0 0 - 0.265 0.211 0.265 - - 0 - 0.00%
2022-08-24 0 0.315 0.250 0.315 - - 0 0 - 0.265 0.211 0.265 - - 0 - 0.00%
2022-08-23 0 0.315 0.250 0.315 - - 0 0 - 0.265 0.211 0.265 - - 0 - 0.00%
2022-08-22 0 0.315 - 0.340 - - 0 0 - 0.265 - 0.286 - - 0 - 0.00%
2022-08-19 0 0.315 0.250 0.345 - - 0 0 - 0.265 0.211 0.291 - - 0 - 0.00%
2022-08-18 0 0.315 - 0.345 - - 0 0 - 0.265 - 0.291 - - 0 - 0.00%
2022-08-17 0 0.315 - 0.365 - - 0 0 - 0.265 - 0.307 - - 0 - 0.00%
2022-08-16 0 0.315 0.300 0.365 - - 4,300 1,225 0.2849 0.265 0.253 0.307 - - 5,106 0.2399 0.00%
2022-08-15 0 0.315 0.310 0.370 0.310 0.330 16,000 4,860 0.3038 0.265 0.261 0.312 0.261 0.278 19,000 0.2558 -10.00%
2022-08-12 0 0.350 - 0.335 - - 4,000 960 0.2400 0.295 - 0.282 - - 4,750 0.2021 0.00%
2022-08-11 0 0.350 0.250 0.370 - - 0 0 - 0.295 0.211 0.312 - - 0 - 0.00%
2022-08-10 0 0.350 - 0.370 - - 0 0 - 0.295 - 0.312 - - 0 - 0.00%
2022-08-09 0 0.350 0.250 0.370 - - 0 0 - 0.295 0.211 0.312 - - 0 - 0.00%
2022-08-08 0 0.350 0.250 0.370 - - 0 0 - 0.295 0.211 0.312 - - 0 - 0.00%
2022-08-05 0 0.350 0.255 0.370 - - 0 0 - 0.295 0.215 0.312 - - 0 - 0.00%
2022-08-04 0 0.350 0.255 0.370 - - 0 0 - 0.295 0.215 0.312 - - 0 - 0.00%
2022-08-03 0 0.350 0.255 0.370 - - 0 0 - 0.295 0.215 0.312 - - 0 - 0.00%
2022-08-02 0 0.350 - 0.370 - - 0 0 - 0.295 - 0.312 - - 0 - 0.00%
2022-08-01 0 0.350 - 0.370 - - 0 0 - 0.295 - 0.312 - - 0 - 0.00%
2022-07-29 0 0.350 0.260 0.370 - - 3,000 735 0.2450 0.295 0.219 0.312 - - 3,562 0.2063 0.00%
2022-07-28 0 0.350 0.260 0.370 - - 2 0 - 0.295 0.219 0.312 - - 2 - 0.00%
2022-07-27 0 0.350 0.260 0.370 - - 2 0 - 0.295 0.219 0.312 - - 2 - 0.00%
2022-07-26 0 0.350 0.265 0.370 - - 100 24 0.2400 0.295 0.223 0.312 - - 119 0.2021 0.00%
2022-07-25 0 0.350 0.260 0.370 - - 200 49 0.2450 0.295 0.219 0.312 - - 237 0.2063 0.00%
2022-07-22 0 0.350 0.260 0.370 - - 0 0 - 0.295 0.219 0.312 - - 0 - 0.00%
2022-07-21 0 0.350 0.255 0.370 - - 100 24 0.2400 0.295 0.215 0.312 - - 119 0.2021 0.00%
2022-07-20 0 0.350 0.260 0.370 - - 0 0 - 0.295 0.219 0.312 - - 0 - 0.00%
2022-07-19 0 0.350 0.260 0.370 - - 0 0 - 0.295 0.219 0.312 - - 0 - 0.00%
2022-07-18 0 0.350 0.260 0.370 - - 0 0 - 0.295 0.219 0.312 - - 0 - 0.00%
2022-07-15 0 0.350 0.255 0.370 - - 322 103 0.3199 0.295 0.215 0.312 - - 382 0.2694 0.00%
2022-07-14 0 0.350 0.255 0.370 - - 4 0 - 0.295 0.215 0.312 - - 5 - 0.00%
2022-07-13 0 0.350 0.255 0.370 - - 0 0 - 0.295 0.215 0.312 - - 0 - 0.00%
2022-07-12 0 0.350 0.255 0.370 - - 0 0 - 0.295 0.215 0.312 - - 0 - 0.00%
2022-07-11 0 0.350 0.255 0.370 - - 0 0 - 0.295 0.215 0.312 - - 0 - 0.00%
2022-07-08 0 0.350 0.255 0.370 - - 0 0 - 0.295 0.215 0.312 - - 0 - 0.00%
2022-07-07 0 0.350 0.255 0.370 - - 0 0 - 0.295 0.215 0.312 - - 0 - 0.00%
2022-07-06 0 0.350 0.350 0.370 0.350 0.350 6,000 2,100 0.3500 0.295 0.295 0.312 0.295 0.295 7,125 0.2947 0.00%
2022-07-05 0 0.350 0.255 0.365 - - 0 0 - 0.295 0.215 0.307 - - 0 - 0.00%
2022-07-04 0 0.350 0.255 0.365 - - 0 0 - 0.295 0.215 0.307 - - 0 - 0.00%
2022-06-30 0 0.350 0.320 0.365 - - 0 0 - 0.295 0.269 0.307 - - 0 - 0.00%
2022-06-29 0 0.350 0.340 0.350 0.350 0.350 6,000 2,100 0.3500 0.295 0.286 0.295 0.295 0.295 7,125 0.2947 0.00%
2022-06-28 0 0.350 0.350 0.365 - - 0 0 - 0.295 0.295 0.307 - - 0 - 0.00%
2022-06-27 0 0.350 - 0.370 0.350 0.350 6,000 2,100 0.3500 0.295 - 0.312 0.295 0.295 7,125 0.2947 -1.41%
2022-06-24 0 0.355 0.350 0.365 0.355 0.355 10,000 3,490 0.3490 0.299 0.295 0.307 0.299 0.299 11,875 0.2939 -2.74%
2022-06-23 0 0.365 0.355 0.380 - - 0 0 - 0.307 0.299 0.320 - - 0 - 0.00%
2022-06-22 0 0.365 0.355 0.380 - - 0 0 - 0.307 0.299 0.320 - - 0 - 0.00%
2022-06-21 0 0.365 0.355 0.380 - - 0 0 - 0.307 0.299 0.320 - - 0 - 0.00%
2022-06-20 0 0.365 0.355 0.400 - - 0 0 - 0.307 0.299 0.337 - - 0 - 0.00%
2022-06-17 0 0.365 0.350 0.400 - - 0 0 - 0.307 0.295 0.337 - - 0 - 0.00%
2022-06-16 0 0.365 0.350 0.400 - - 0 0 - 0.307 0.295 0.337 - - 0 - 0.00%
2022-06-15 0 0.365 0.355 0.400 - - 0 0 - 0.307 0.299 0.337 - - 0 - 0.00%
2022-06-14 0 0.365 0.355 0.400 - - 0 0 - 0.307 0.299 0.337 - - 0 - 0.00%
2022-06-13 0 0.365 0.355 0.380 - - 0 0 - 0.307 0.299 0.320 - - 0 - 0.00%
2022-06-10 0 0.365 0.355 0.380 - - 0 0 - 0.307 0.299 0.320 - - 0 - 0.00%
2022-06-09 0 0.365 0.355 0.380 0.365 0.365 15,000 5,400 0.3600 0.307 0.299 0.320 0.307 0.307 17,812 0.3032 -3.95%
2022-06-08 0 0.380 0.355 0.400 - - 4,000 1,400 0.3500 0.320 0.299 0.337 - - 4,750 0.2947 0.00%
2022-06-07 0 0.380 0.355 0.400 - - 0 0 - 0.320 0.299 0.337 - - 0 - 0.00%
2022-06-06 0 0.380 0.350 0.400 - - 0 0 - 0.320 0.295 0.337 - - 0 - 0.00%
2022-06-02 0 0.380 0.350 0.400 - - 0 0 - 0.320 0.295 0.337 - - 0 - 0.00%
2022-06-01 0 0.380 0.350 0.400 - - 0 0 - 0.320 0.295 0.337 - - 0 - 0.00%
2022-05-31 0 0.380 0.355 0.400 0.345 0.380 168,000 59,880 0.3564 0.320 0.299 0.337 0.291 0.320 199,500 0.3002 0.00%
2022-05-30 0 0.380 0.360 0.395 - - 0 0 - 0.320 0.303 0.333 - - 0 - 0.00%
2022-05-27 0 0.380 0.360 0.395 0.380 0.380 12,000 4,560 0.3800 0.320 0.303 0.333 0.320 0.320 14,250 0.3200 0.00%
2022-05-26 0 0.380 0.360 0.395 0.365 0.380 21,800 7,993 0.3667 0.320 0.303 0.333 0.307 0.320 25,887 0.3088 2.70%
2022-05-25 0 0.370 0.350 0.365 - - 0 0 - 0.312 0.295 0.307 - - 0 - 0.00%
2022-05-24 0 0.370 0.350 0.365 - - 0 0 - 0.312 0.295 0.307 - - 0 - 0.00%
2022-05-23 0 0.370 0.350 0.375 - - 0 0 - 0.312 0.295 0.316 - - 0 - 0.00%
2022-05-20 0 0.370 0.350 0.370 - - 0 0 - 0.312 0.295 0.312 - - 0 - 0.00%
2022-05-19 0 0.370 0.350 0.365 - - 0 0 - 0.312 0.295 0.307 - - 0 - 0.00%
2022-05-18 0 0.370 0.350 0.375 - - 0 0 - 0.312 0.295 0.316 - - 0 - 0.00%
2022-05-17 0 0.370 0.350 0.375 - - 0 0 - 0.312 0.295 0.316 - - 0 - 0.00%
2022-05-16 0 0.370 0.350 0.375 - - 0 0 - 0.312 0.295 0.316 - - 0 - 0.00%
2022-05-13 0 0.370 0.350 0.375 - - 0 0 - 0.312 0.295 0.316 - - 0 - 0.00%
2022-05-12 0 0.370 0.355 0.370 0.360 0.370 12,000 4,380 0.3650 0.312 0.299 0.312 0.303 0.312 14,250 0.3074 0.00%
2022-05-11 0 0.370 0.360 0.380 - - 0 0 - 0.312 0.303 0.320 - - 0 - 0.00%
2022-05-10 0 0.370 0.360 0.380 - - 0 0 - 0.312 0.303 0.320 - - 0 - -2.63%
2022-05-06 0 0.380 0.360 0.385 0.365 0.380 13,000 4,820 0.3708 0.320 0.303 0.324 0.307 0.320 15,437 0.3122 4.11%
2022-05-05 0 0.365 0.365 0.395 - - 0 0 - 0.307 0.307 0.333 - - 0 - 0.00%
2022-05-04 0 0.365 0.365 0.390 - - 0 0 - 0.307 0.307 0.328 - - 0 - 0.00%
2022-05-03 0 0.365 0.365 0.395 - - 2,000 690 0.3450 0.307 0.307 0.333 - - 2,375 0.2905 0.00%
2022-04-29 0 0.365 0.360 0.380 0.365 0.365 6,000 2,190 0.3650 0.307 0.303 0.320 0.307 0.307 7,125 0.3074 -1.35%
2022-04-28 0 0.370 0.365 0.385 0.370 0.370 18,000 6,660 0.3700 0.312 0.307 0.324 0.312 0.312 21,375 0.3116 -6.33%
2022-04-27 0 0.395 0.370 0.395 - - 0 0 - 0.333 0.312 0.333 - - 0 - 0.00%
2022-04-26 0 0.395 0.395 0.430 0.375 0.375 12,000 4,500 0.3750 0.333 0.333 0.362 0.316 0.316 14,250 0.3158 1.28%
2022-04-25 0 0.390 0.370 0.450 - - 0 0 - 0.328 0.312 0.379 - - 0 - 0.00%
2022-04-22 0 0.390 0.370 0.400 - - 0 0 - 0.328 0.312 0.337 - - 0 - 0.00%
2022-04-21 0 0.390 0.370 0.400 - - 0 0 - 0.328 0.312 0.337 - - 0 - 0.00%
2022-04-20 0 0.390 0.370 0.400 - - 0 0 - 0.328 0.312 0.337 - - 0 - 0.00%
2022-04-19 0 0.390 0.370 0.400 - - 0 0 - 0.328 0.312 0.337 - - 0 - 0.00%
2022-04-14 0 0.390 0.370 0.400 - - 0 0 - 0.328 0.312 0.337 - - 0 - 0.00%
2022-04-13 0 0.390 0.370 0.400 - - 0 0 - 0.328 0.312 0.337 - - 0 - 0.00%
2022-04-12 0 0.390 0.370 0.400 - - 0 0 - 0.328 0.312 0.337 - - 0 - 0.00%
2022-04-11 0 0.390 0.370 0.400 - - 0 0 - 0.328 0.312 0.337 - - 0 - 0.00%
2022-04-08 0 0.390 0.370 0.395 - - 0 0 - 0.328 0.312 0.333 - - 0 - 0.00%
2022-04-07 0 0.390 0.390 0.400 0.360 0.395 67,000 25,010 0.3733 0.328 0.328 0.337 0.303 0.333 79,562 0.3143 2.63%
2022-04-06 0 0.380 0.365 0.385 - - 0 0 - 0.320 0.307 0.324 - - 0 - 0.00%
2022-04-04 0 0.380 0.365 0.380 0.355 0.395 28,005 10,331 0.3689 0.320 0.307 0.320 0.299 0.333 33,256 0.3107 2.70%
2022-04-01 0 0.370 0.355 0.370 - - 0 0 - 0.312 0.299 0.312 - - 0 - 0.00%
2022-03-31 0 0.370 0.360 0.370 0.370 0.375 16,168 5,947 0.3678 0.312 0.303 0.312 0.312 0.316 19,200 0.3097 -7.50%
2022-03-30 0 0.400 0.375 0.400 - - 2,107 748 0.3550 0.337 0.316 0.337 - - 2,502 0.2990 0.00%
2022-03-29 0 0.400 0.375 0.415 - - 0 0 - 0.337 0.316 0.349 - - 0 - 0.00%
2022-03-28 0 0.400 0.365 0.400 - - 0 0 - 0.337 0.307 0.337 - - 0 - 0.00%
2022-03-25 0 0.400 0.355 0.400 0.350 0.400 54,000 20,430 0.3783 0.337 0.299 0.337 0.295 0.337 64,125 0.3186 15.94%
2022-03-24 0 0.345 0.340 0.345 0.345 0.400 133,200 49,962 0.3751 0.291 0.286 0.291 0.291 0.337 158,175 0.3159 -13.75%
2022-03-23 0 0.400 0.375 0.400 - - 300 106 0.3533 0.337 0.316 0.337 - - 356 0.2975 0.00%
2022-03-22 0 0.400 0.370 0.410 0.360 0.400 43,000 16,370 0.3807 0.337 0.312 0.345 0.303 0.337 51,062 0.3206 0.00%
2022-03-21 0 0.400 0.360 0.400 0.400 0.400 6,000 2,400 0.4000 0.337 0.303 0.337 0.337 0.337 7,125 0.3368 0.00%
2022-03-18 0 0.400 0.355 0.400 - - 0 0 - 0.337 0.299 0.337 - - 0 - 0.00%
2022-03-17 0 0.400 0.355 0.400 - - 1,713 574 0.3351 0.337 0.299 0.337 - - 2,034 0.2822 0.00%
2022-03-16 0 0.400 0.355 0.400 - - 0 0 - 0.337 0.299 0.337 - - 0 - 0.00%
2022-03-15 0 0.400 0.355 0.400 - - 520 176 0.3385 0.337 0.299 0.337 - - 618 0.2850 0.00%
2022-03-14 0 0.400 0.360 0.410 - - 0 0 - 0.337 0.303 0.345 - - 0 - 0.00%
2022-03-11 0 0.400 0.360 0.405 - - 0 0 - 0.337 0.303 0.341 - - 0 - 0.00%
2022-03-10 0 0.400 0.355 0.400 - - 0 0 - 0.337 0.299 0.337 - - 0 - 0.00%
2022-03-09 0 0.400 0.350 0.400 0.345 0.400 14,400 5,286 0.3671 0.337 0.295 0.337 0.291 0.337 17,100 0.3091 8.11%
2022-03-08 0 0.370 0.345 0.400 0.370 0.370 24,000 8,880 0.3700 0.312 0.291 0.337 0.312 0.312 28,500 0.3116 0.00%
2022-03-07 0 0.370 0.340 0.370 - - 0 0 - 0.312 0.286 0.312 - - 0 - -1.33%
2022-03-04 0 0.375 0.340 0.375 - - 0 0 - 0.316 0.286 0.316 - - 0 - 0.00%
2022-03-03 0 0.375 0.350 0.375 - - 0 0 - 0.316 0.295 0.316 - - 0 - 0.00%
2022-03-02 0 0.375 0.350 0.375 0.350 0.375 22,102 7,750 0.3506 0.316 0.295 0.316 0.295 0.316 26,246 0.2953 7.14%
2022-03-01 0 0.350 0.345 0.375 0.350 0.355 16,136 5,615 0.3480 0.295 0.291 0.316 0.295 0.299 19,162 0.2930 -6.67%
2022-02-28 0 0.375 0.350 0.390 0.350 0.375 12,000 4,350 0.3625 0.316 0.295 0.328 0.295 0.316 14,250 0.3053 2.74%
2022-02-25 0 0.365 0.350 0.390 - - 0 0 - 0.307 0.295 0.328 - - 0 - 0.00%
2022-02-24 0 0.365 0.355 0.390 - - 0 0 - 0.307 0.299 0.328 - - 0 - 0.00%
2022-02-23 0 0.365 0.355 0.390 - - 1,000 340 0.3400 0.307 0.299 0.328 - - 1,188 0.2863 0.00%
2022-02-22 0 0.365 0.360 0.390 - - 0 0 - 0.307 0.303 0.328 - - 0 - 0.00%
2022-02-21 0 0.365 0.360 0.370 - - 6,000 2,190 0.3650 0.307 0.303 0.312 - - 7,125 0.3074 -1.35%
2022-02-18 0 0.370 0.365 0.385 - - 0 0 - 0.312 0.307 0.324 - - 0 - 0.00%
2022-02-17 0 0.370 0.365 0.385 - - 0 0 - 0.312 0.307 0.324 - - 0 - 0.00%
2022-02-16 0 0.370 0.365 0.385 - - 100 34 0.3400 0.312 0.307 0.324 - - 119 0.2863 0.00%
2022-02-15 0 0.370 0.365 0.385 0.370 0.375 18,000 6,690 0.3717 0.312 0.307 0.324 0.312 0.316 21,375 0.3130 -7.50%
2022-02-14 0 0.400 0.370 0.400 - - 0 0 - 0.337 0.312 0.337 - - 0 - 0.00%
2022-02-11 0 0.400 0.400 0.420 0.365 0.390 12,000 4,530 0.3775 0.337 0.337 0.354 0.307 0.328 14,250 0.3179 0.00%
2022-02-10 0 0.400 0.360 0.420 - - 0 0 - 0.337 0.303 0.354 - - 0 - 0.00%
2022-02-09 0 0.400 0.380 0.410 0.365 0.400 36,000 13,530 0.3758 0.337 0.320 0.345 0.307 0.337 42,750 0.3165 14.29%
2022-02-08 0 0.350 0.335 0.360 0.350 0.360 24,000 8,520 0.3550 0.295 0.282 0.303 0.295 0.303 28,500 0.2989 -6.67%
2022-02-07 0 0.375 0.360 0.380 0.360 0.375 12,000 4,410 0.3675 0.316 0.303 0.320 0.303 0.316 14,250 0.3095 0.00%
2022-02-04 0 0.375 0.360 0.375 0.360 0.380 32,000 11,710 0.3659 0.316 0.303 0.316 0.303 0.320 38,000 0.3082 -1.32%
2022-01-31 0 0.380 0.365 0.400 - - 0 0 - 0.320 0.307 0.337 - - 0 - 0.00%
2022-01-28 0 0.380 0.370 0.400 0.380 0.380 12,000 4,560 0.3800 0.320 0.312 0.337 0.320 0.320 14,250 0.3200 0.00%
2022-01-27 0 0.380 0.350 0.380 0.345 0.380 46,000 16,410 0.3567 0.320 0.295 0.320 0.291 0.320 54,625 0.3004 4.11%
2022-01-26 0 0.365 0.360 0.395 0.365 0.365 6,000 2,190 0.3650 0.307 0.303 0.333 0.307 0.307 7,125 0.3074 -6.41%
2022-01-25 0 0.390 0.360 0.395 0.360 0.390 24,002 9,030 0.3762 0.328 0.303 0.333 0.303 0.328 28,502 0.3168 5.41%
2022-01-24 0 0.370 0.360 0.400 - - 0 0 - 0.312 0.303 0.337 - - 0 - 0.00%
2022-01-21 0 0.370 0.360 0.400 - - 0 0 - 0.312 0.303 0.337 - - 0 - 0.00%
2022-01-20 0 0.370 0.360 0.400 0.365 0.370 36,221 13,246 0.3657 0.312 0.303 0.337 0.307 0.312 43,012 0.3080 1.37%
2022-01-19 0 0.365 0.360 0.365 0.360 0.400 232,500 86,475 0.3719 0.307 0.303 0.307 0.303 0.337 276,094 0.3132 1.39%
2022-01-18 0 0.360 0.345 0.365 0.350 0.365 18,000 6,480 0.3600 0.303 0.291 0.307 0.295 0.307 21,375 0.3032 -10.00%
2022-01-17 0 0.400 0.370 0.400 0.370 0.400 174,000 69,390 0.3988 0.337 0.312 0.337 0.312 0.337 206,625 0.3358 12.68%
2022-01-14 0 0.355 0.310 0.370 - - 0 0 - 0.299 0.261 0.312 - - 0 - 0.00%
2022-01-13 0 0.355 0.310 0.360 - - 0 0 - 0.299 0.261 0.303 - - 0 - 0.00%
2022-01-12 0 0.355 0.315 0.370 - - 0 0 - 0.299 0.265 0.312 - - 0 - 0.00%
2022-01-11 0 0.355 0.320 0.370 - - 2,000 600 0.3000 0.299 0.269 0.312 - - 2,375 0.2526 0.00%
2022-01-10 0 0.355 0.325 0.360 0.355 0.355 6,000 2,130 0.3550 0.299 0.274 0.303 0.299 0.299 7,125 0.2989 0.00%
2022-01-07 0 0.355 0.335 0.360 0.335 0.360 108,000 38,100 0.3528 0.299 0.282 0.303 0.282 0.303 128,250 0.2971 -2.74%
2022-01-06 0 0.365 0.350 0.375 0.350 0.370 84,000 29,880 0.3557 0.307 0.295 0.316 0.295 0.312 99,750 0.2995 5.80%
2022-01-05 0 0.345 0.350 0.460 0.345 0.385 36,000 13,200 0.3667 0.291 0.295 0.387 0.291 0.324 42,750 0.3088 -1.43%
2022-01-04 0 0.350 0.350 0.370 0.350 0.355 48,000 16,830 0.3506 0.295 0.295 0.312 0.295 0.299 57,000 0.2953 0.00%
2022-01-03 0 0.350 0.350 0.370 0.350 0.350 64,800 22,608 0.3489 0.295 0.295 0.312 0.295 0.295 76,950 0.2938 -4.11%
2021-12-31 0 0.365 0.355 0.380 - - 0 0 - 0.307 0.299 0.320 - - 0 - 0.00%
2021-12-30 0 0.365 0.360 0.365 0.365 0.370 32,400 11,880 0.3667 0.307 0.303 0.307 0.307 0.312 38,475 0.3088 -6.41%
2021-12-29 0 0.390 0.370 0.420 - - 0 0 - 0.328 0.312 0.354 - - 0 - 0.00%
2021-12-28 0 0.390 0.370 0.400 - - 0 0 - 0.328 0.312 0.337 - - 0 - 0.00%
2021-12-24 0 0.390 0.370 0.420 - - 0 0 - 0.328 0.312 0.354 - - 0 - 0.00%
2021-12-23 0 0.390 0.370 0.420 - - 0 0 - 0.328 0.312 0.354 - - 0 - 0.00%
2021-12-22 0 0.390 0.370 0.400 - - 0 0 - 0.328 0.312 0.337 - - 0 - 0.00%
2021-12-21 0 0.390 0.370 0.415 - - 0 0 - 0.328 0.312 0.349 - - 0 - 0.00%
2021-12-20 0 0.390 0.385 0.390 0.360 0.390 48,000 18,090 0.3769 0.328 0.324 0.328 0.303 0.328 57,000 0.3174 0.00%
2021-12-17 0 0.390 0.370 0.390 - - 0 0 - 0.328 0.312 0.328 - - 0 - 0.00%
2021-12-16 0 0.390 0.370 0.390 - - 0 0 - 0.328 0.312 0.328 - - 0 - 0.00%
2021-12-15 0 0.390 0.370 0.395 0.370 0.390 246,000 91,320 0.3712 0.328 0.312 0.333 0.312 0.328 292,125 0.3126 5.41%
2021-12-14 0 0.370 0.365 0.395 0.370 0.380 30,000 11,220 0.3740 0.312 0.307 0.333 0.312 0.320 35,625 0.3149 -6.33%
2021-12-13 0 0.395 0.375 0.400 0.375 0.400 138,000 55,020 0.3987 0.333 0.316 0.337 0.316 0.337 163,875 0.3357 1.28%
2021-12-10 0 0.390 0.370 0.400 0.365 0.390 24,000 9,030 0.3763 0.328 0.312 0.337 0.307 0.328 28,500 0.3168 0.00%
2021-12-09 0 0.390 0.360 0.390 - - 0 0 - 0.328 0.303 0.328 - - 0 - 0.00%
2021-12-08 0 0.390 0.360 0.390 0.360 0.390 44,000 16,320 0.3709 0.328 0.303 0.328 0.303 0.328 52,250 0.3123 -1.27%
2021-12-07 0 0.395 0.360 0.395 0.375 0.395 18,000 6,900 0.3833 0.333 0.303 0.333 0.316 0.333 21,375 0.3228 8.22%
2021-12-06 0 0.365 0.345 0.380 0.350 0.385 46,000 17,070 0.3711 0.307 0.291 0.320 0.295 0.324 54,625 0.3125 -3.95%
2021-12-03 0 0.380 0.380 0.390 0.380 0.380 18,000 6,840 0.3800 0.320 0.320 0.328 0.320 0.320 21,375 0.3200 -2.56%
2021-12-02 0 0.390 0.370 0.390 0.390 0.390 6,000 2,340 0.3900 0.328 0.312 0.328 0.328 0.328 7,125 0.3284 -1.27%
2021-12-01 0 0.395 0.365 0.400 0.395 0.395 18,000 7,110 0.3950 0.333 0.307 0.337 0.333 0.333 21,375 0.3326 9.72%
2021-11-30 0 0.360 0.360 0.390 0.360 0.400 36,000 13,500 0.3750 0.303 0.303 0.328 0.303 0.337 42,750 0.3158 0.00%
2021-11-29 0 0.360 0.350 0.390 0.350 0.400 36,000 13,590 0.3775 0.303 0.295 0.328 0.295 0.337 42,750 0.3179 0.00%
2021-11-26 0 0.360 0.360 0.390 0.360 0.365 18,000 6,510 0.3617 0.303 0.303 0.328 0.303 0.307 21,375 0.3046 -10.00%
2021-11-25 0 0.400 0.365 0.400 - - 0 0 - 0.337 0.307 0.337 - - 0 - 0.00%
2021-11-24 0 0.400 0.365 0.455 - - 0 0 - 0.337 0.307 0.383 - - 0 - 0.00%
2021-11-23 0 0.400 0.370 0.455 - - 0 0 - 0.337 0.312 0.383 - - 0 - 0.00%
2021-11-22 0 0.400 0.370 0.455 - - 0 0 - 0.337 0.312 0.383 - - 0 - 0.00%
2021-11-19 0 0.400 0.375 0.455 - - 0 0 - 0.337 0.316 0.383 - - 0 - 0.00%
2021-11-18 0 0.400 0.365 0.400 - - 2,200 814 0.3700 0.337 0.307 0.337 - - 2,612 0.3116 0.00%
2021-11-17 0 0.400 0.370 0.400 - - 0 0 - 0.337 0.312 0.337 - - 0 - 0.00%
2021-11-16 0 0.400 0.365 0.460 - - 0 0 - 0.337 0.307 0.387 - - 0 - 0.00%
2021-11-15 0 0.400 0.355 0.445 0.360 0.400 12,000 4,560 0.3800 0.337 0.299 0.375 0.303 0.337 14,250 0.3200 2.56%
2021-11-12 0 0.390 0.355 0.400 - - 0 0 - 0.328 0.299 0.337 - - 0 - 0.00%
2021-11-11 0 0.390 0.355 0.440 - - 0 0 - 0.328 0.299 0.371 - - 0 - 0.00%
2021-11-10 0 0.390 0.350 0.435 0.390 0.390 6,000 2,340 0.3900 0.328 0.295 0.366 0.328 0.328 7,125 0.3284 2.63%
2021-11-09 0 0.380 0.350 0.390 - - 0 0 - 0.320 0.295 0.328 - - 0 - 0.00%
2021-11-08 0 0.380 0.340 0.390 0.345 0.380 34,409 12,128 0.3525 0.320 0.286 0.328 0.291 0.320 40,861 0.2968 -2.56%
2021-11-05 0 0.390 0.355 0.400 - - 0 0 - 0.328 0.299 0.337 - - 0 - 0.00%
2021-11-04 0 0.390 0.355 0.390 - - 0 0 - 0.328 0.299 0.328 - - 0 - -2.50%
2021-11-03 0 0.400 0.400 0.450 0.350 0.350 8,000 2,740 0.3425 0.337 0.337 0.379 0.295 0.295 9,500 0.2884 0.00%
2021-11-02 0 0.400 0.360 0.400 - - 4,000 1,380 0.3450 0.337 0.303 0.337 - - 4,750 0.2905 0.00%
2021-11-01 0 0.400 0.360 0.450 - - 0 0 - 0.337 0.303 0.379 - - 0 - 0.00%
2021-10-29 0 0.400 0.360 0.400 - - 4,000 1,480 0.3700 0.337 0.303 0.337 - - 4,750 0.3116 0.00%
2021-10-28 0 0.400 0.365 0.400 - - 0 0 - 0.337 0.307 0.337 - - 0 - 0.00%
2021-10-27 0 0.400 0.365 0.400 - - 0 0 - 0.337 0.307 0.337 - - 0 - 0.00%
2021-10-26 0 0.400 0.365 0.400 - - 0 0 - 0.337 0.307 0.337 - - 0 - 0.00%
2021-10-25 0 0.400 0.365 0.460 - - 0 0 - 0.337 0.307 0.387 - - 0 - 0.00%
2021-10-22 0 0.400 0.380 0.445 0.400 0.400 8,000 3,090 0.3863 0.337 0.320 0.375 0.337 0.337 9,500 0.3253 0.00%
2021-10-21 0 0.400 0.360 0.450 - - 0 0 - 0.337 0.303 0.379 - - 0 - 0.00%
2021-10-20 0 0.400 0.370 0.450 - - 0 0 - 0.337 0.312 0.379 - - 0 - 0.00%
2021-10-19 0 0.400 0.375 0.450 0.400 0.400 20,000 7,940 0.3970 0.337 0.316 0.379 0.337 0.337 23,750 0.3343 -11.11%
2021-10-18 0 0.450 0.380 0.450 - - 0 0 - 0.379 0.320 0.379 - - 0 - 0.00%
2021-10-15 0 0.450 0.375 0.450 - - 0 0 - 0.379 0.316 0.379 - - 0 - 0.00%
2021-10-12 0 0.450 - 0.450 - - 0 0 - 0.379 - 0.379 - - 0 - -2.17%
2021-10-11 0 0.460 0.375 0.480 - - 0 0 - 0.387 0.316 0.404 - - 0 - 0.00%
2021-10-08 0 0.460 0.360 0.460 0.460 0.460 12,000 5,520 0.4600 0.387 0.303 0.387 0.387 0.387 14,250 0.3874 15.00%
2021-10-07 0 0.400 0.350 0.400 - - 0 0 - 0.337 0.295 0.337 - - 0 - 0.00%
2021-10-06 0 0.400 0.350 0.455 - - 0 0 - 0.337 0.295 0.383 - - 0 - 0.00%
2021-10-05 0 0.400 0.355 0.460 - - 0 0 - 0.337 0.299 0.387 - - 0 - 0.00%
2021-10-04 0 0.400 0.340 0.480 - - 0 0 - 0.337 0.286 0.404 - - 0 - 0.00%
2021-09-30 0 0.400 0.335 0.440 0.330 0.400 36,000 13,110 0.3642 0.337 0.282 0.371 0.278 0.337 42,750 0.3067 9.59%
2021-09-29 0 0.365 0.360 0.450 0.360 0.365 12,000 4,350 0.3625 0.307 0.303 0.379 0.303 0.307 14,250 0.3053 -17.05%
2021-09-28 0 0.440 - 0.440 - - 4,000 1,440 0.3600 0.371 - 0.371 - - 4,750 0.3032 -7.37%
2021-09-27 0 0.475 - 0.490 - - 0 0 - 0.400 - 0.413 - - 0 - 0.00%
2021-09-24 0 0.475 - 0.480 - - 0 0 - 0.400 - 0.404 - - 0 - 0.00%
2021-09-23 0 0.475 - 0.475 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2021-09-21 0 0.475 - 0.480 - - 0 0 - 0.400 - 0.404 - - 0 - 0.00%
2021-09-20 0 0.475 - 0.480 - - 0 0 - 0.400 - 0.404 - - 0 - 0.00%
2021-09-17 0 0.475 - 0.480 - - 0 0 - 0.400 - 0.404 - - 0 - 0.00%
2021-09-16 0 0.475 - 0.480 - - 0 0 - 0.400 - 0.404 - - 0 - 0.00%
2021-09-15 0 0.475 - 0.480 - - 0 0 - 0.400 - 0.404 - - 0 - 0.00%
2021-09-14 0 0.475 0.385 0.480 - - 0 0 - 0.400 0.324 0.404 - - 0 - 0.00%
2021-09-13 0 0.475 0.370 0.475 0.475 0.475 6,000 2,850 0.4750 0.400 0.312 0.400 0.400 0.400 7,125 0.4000 18.75%
2021-09-10 0 0.400 0.400 0.475 0.390 0.390 9,700 3,635 0.3747 0.337 0.337 0.400 0.328 0.328 11,519 0.3156 0.00%
2021-09-09 0 0.400 0.355 0.475 - - 1,000 350 0.3500 0.337 0.299 0.400 - - 1,188 0.2947 0.00%
2021-09-08 0 0.400 0.355 0.475 - - 0 0 - 0.337 0.299 0.400 - - 0 - 0.00%
2021-09-07 0 0.400 0.355 0.475 - - 0 0 - 0.337 0.299 0.400 - - 0 - 0.00%
2021-09-06 0 0.400 0.355 0.475 - - 0 0 - 0.337 0.299 0.400 - - 0 - 0.00%
2021-09-03 0 0.400 0.350 0.475 - - 0 0 - 0.337 0.295 0.400 - - 0 - 0.00%
2021-09-02 0 0.400 0.355 0.480 - - 0 0 - 0.337 0.299 0.404 - - 0 - 0.00%
2021-09-01 0 0.400 0.355 0.480 - - 0 0 - 0.337 0.299 0.404 - - 0 - 0.00%
2021-08-31 0 0.400 0.355 0.480 - - 0 0 - 0.337 0.299 0.404 - - 0 - 0.00%
2021-08-30 0 0.400 0.355 0.400 - - 0 0 - 0.337 0.299 0.337 - - 0 - 0.00%
2021-08-27 0 0.400 0.355 0.400 - - 0 0 - 0.337 0.299 0.337 - - 0 - 0.00%
2021-08-26 0 0.400 0.360 0.400 - - 0 0 - 0.337 0.303 0.337 - - 0 - 0.00%
2021-08-25 0 0.400 0.355 0.500 - - 2 0 - 0.337 0.299 0.421 - - 2 - 0.00%
2021-08-24 0 0.400 0.345 0.495 0.345 0.400 12,000 4,470 0.3725 0.337 0.291 0.417 0.291 0.337 14,250 0.3137 0.00%
2021-08-23 0 0.400 - 0.450 - - 0 0 - 0.337 - 0.379 - - 0 - 0.00%
2021-08-20 0 0.400 0.330 0.440 - - 0 0 - 0.337 0.278 0.371 - - 0 - 0.00%
2021-08-19 0 0.400 0.310 0.400 - - 0 0 - 0.337 0.261 0.337 - - 0 - 0.00%
2021-08-18 0 0.400 0.350 0.450 - - 0 0 - 0.337 0.295 0.379 - - 0 - 0.00%
2021-08-17 0 0.400 0.350 0.440 0.400 0.400 6,000 2,400 0.4000 0.337 0.295 0.371 0.337 0.337 7,125 0.3368 -2.44%
2021-08-16 0 0.410 0.350 0.410 - - 4,000 1,420 0.3550 0.345 0.295 0.345 - - 4,750 0.2989 -2.38%
2021-08-13 0 0.420 0.350 0.420 - - 0 0 - 0.354 0.295 0.354 - - 0 - 0.00%
2021-08-12 0 0.420 0.400 0.450 0.395 0.420 170,493 70,532 0.4137 0.354 0.337 0.379 0.333 0.354 202,460 0.3484 5.00%
2021-08-11 0 0.400 0.335 0.400 - - 0 0 - 0.337 0.282 0.337 - - 0 - 0.00%
2021-08-10 0 0.400 0.325 0.400 0.325 0.400 34,000 11,790 0.3468 0.337 0.274 0.337 0.274 0.337 40,375 0.2920 23.08%
2021-08-09 0 0.325 0.325 0.395 0.320 0.325 18,000 5,820 0.3233 0.274 0.274 0.333 0.269 0.274 21,375 0.2723 -9.72%
2021-08-06 0 0.360 - 0.360 - - 611 177 0.2897 0.303 - 0.303 - - 726 0.2439 0.00%
2021-08-05 0 0.360 - 0.395 0.360 0.360 6,000 2,160 0.3600 0.303 - 0.333 0.303 0.303 7,125 0.3032 0.00%
2021-08-04 0 0.360 - 0.360 - - 0 0 - 0.303 - 0.303 - - 0 - 0.00%
2021-08-03 0 0.360 0.310 0.360 - - 0 0 - 0.303 0.261 0.303 - - 0 - 0.00%
2021-08-02 0 0.360 - 0.360 - - 0 0 - 0.303 - 0.303 - - 0 - 0.00%
2021-07-30 0 0.360 0.305 0.395 0.360 0.360 6,000 2,160 0.3600 0.303 0.257 0.333 0.303 0.303 7,125 0.3032 0.00%
2021-07-29 0 0.360 0.315 0.395 - - 0 0 - 0.303 0.265 0.333 - - 0 - 0.00%
2021-07-28 0 0.360 0.325 0.395 0.360 0.360 6,000 2,160 0.3600 0.303 0.274 0.333 0.303 0.303 7,125 0.3032 0.00%
2021-07-27 0 0.360 0.315 0.360 - - 0 0 - 0.303 0.265 0.303 - - 0 - 0.00%
2021-07-26 0 0.360 0.350 0.360 0.360 0.360 126,000 45,360 0.3600 0.303 0.295 0.303 0.303 0.303 149,625 0.3032 -2.70%
2021-07-23 0 0.370 0.360 0.395 - - 0 0 - 0.312 0.303 0.333 - - 0 - 0.00%
2021-07-22 0 0.370 0.360 0.395 - - 0 0 - 0.312 0.303 0.333 - - 0 - 0.00%
2021-07-21 0 0.370 0.360 0.395 - - 0 0 - 0.312 0.303 0.333 - - 0 - 0.00%
2021-07-20 0 0.370 0.360 0.395 - - 0 0 - 0.312 0.303 0.333 - - 0 - 0.00%
2021-07-19 0 0.370 0.360 0.395 - - 0 0 - 0.312 0.303 0.333 - - 0 - 0.00%
2021-07-16 0 0.370 0.360 0.395 - - 200 70 0.3500 0.312 0.303 0.333 - - 237 0.2947 0.00%
2021-07-15 0 0.370 0.360 0.395 - - 0 0 - 0.312 0.303 0.333 - - 0 - 0.00%
2021-07-14 0 0.370 0.360 0.395 - - 0 0 - 0.312 0.303 0.333 - - 0 - 0.00%
2021-07-13 0 0.370 0.360 0.395 - - 0 0 - 0.312 0.303 0.333 - - 0 - 0.00%
2021-07-12 0 0.370 0.360 0.395 - - 0 0 - 0.312 0.303 0.333 - - 0 - 0.00%
2021-07-09 0 0.370 0.360 0.395 - - 0 0 - 0.312 0.303 0.333 - - 0 - 0.00%
2021-07-08 0 0.370 0.360 0.395 - - 0 0 - 0.312 0.303 0.333 - - 0 - 0.00%
2021-07-07 0 0.370 0.360 0.395 - - 0 0 - 0.312 0.303 0.333 - - 0 - 0.00%
2021-07-06 0 0.370 0.360 0.395 - - 2,000 680 0.3400 0.312 0.303 0.333 - - 2,375 0.2863 0.00%
2021-07-05 0 0.370 0.360 0.400 0.370 0.370 7,700 2,815 0.3656 0.312 0.303 0.337 0.312 0.312 9,144 0.3079 -7.50%
2021-07-02 0 0.400 0.370 0.445 - - 1,300 468 0.3600 0.337 0.312 0.375 - - 1,544 0.3032 0.00%
2021-06-30 0 0.400 0.375 0.465 - - 0 0 - 0.337 0.316 0.392 - - 0 - 0.00%
2021-06-29 0 0.400 0.365 0.455 - - 0 0 - 0.337 0.307 0.383 - - 0 - 0.00%
2021-06-28 0 0.400 0.365 0.480 - - 2,500 875 0.3500 0.337 0.307 0.404 - - 2,969 0.2947 0.00%
2021-06-25 0 0.400 0.365 0.445 0.385 0.400 14,500 5,622 0.3877 0.337 0.307 0.375 0.324 0.337 17,219 0.3265 0.00%
2021-06-24 0 0.400 0.385 0.400 - - 2,000 730 0.3650 0.337 0.324 0.337 - - 2,375 0.3074 0.00%
2021-06-23 0 0.400 0.370 0.400 - - 0 0 - 0.337 0.312 0.337 - - 0 - 0.00%
2021-06-22 0 0.400 0.385 0.400 0.380 0.400 2,112,000 802,650 0.3800 0.337 0.324 0.337 0.320 0.337 2,508,000 0.3200 0.00%
2021-06-21 0 0.400 0.360 0.450 0.365 0.400 36,000 13,770 0.3825 0.337 0.303 0.379 0.307 0.337 42,750 0.3221 1.27%
2021-06-18 0 0.395 0.370 0.395 0.350 0.400 300,000 111,030 0.3701 0.333 0.312 0.333 0.295 0.337 356,250 0.3117 2.60%
2021-06-17 0 0.385 0.360 0.385 0.375 0.590 1,882,000 903,570 0.4801 0.324 0.303 0.324 0.316 0.497 2,234,875 0.4043 -2.53%
2021-06-16 0 0.395 0.355 0.395 - - 0 0 - 0.333 0.299 0.333 - - 0 - 0.00%
2021-06-15 0 0.395 0.365 0.425 - - 0 0 - 0.333 0.307 0.358 - - 0 - 0.00%
2021-06-11 0 0.395 0.365 0.455 - - 0 0 - 0.333 0.307 0.383 - - 0 - 0.00%
2021-06-10 0 0.395 0.365 0.460 - - 0 0 - 0.333 0.307 0.387 - - 0 - 0.00%
2021-06-09 0 0.395 0.365 0.400 - - 0 0 - 0.333 0.307 0.337 - - 0 - 0.00%
2021-06-08 0 0.395 0.365 0.400 - - 0 0 - 0.333 0.307 0.337 - - 0 - 0.00%
2021-06-07 0 0.395 0.365 0.400 - - 0 0 - 0.333 0.307 0.337 - - 0 - 0.00%
2021-06-04 0 0.395 0.365 0.395 0.380 0.395 30,000 11,700 0.3900 0.333 0.307 0.333 0.320 0.333 35,625 0.3284 0.00%
2021-06-03 0 0.395 0.365 0.395 - - 0 0 - 0.333 0.307 0.333 - - 0 - 0.00%
2021-06-02 0 0.395 0.365 0.395 - - 0 0 - 0.333 0.307 0.333 - - 0 - 0.00%
2021-06-01 0 0.395 0.370 0.395 - - 0 0 - 0.333 0.312 0.333 - - 0 - 0.00%
2021-05-31 0 0.395 0.345 0.395 0.360 0.395 174,000 63,780 0.3666 0.333 0.291 0.333 0.303 0.333 206,625 0.3087 3.95%
2021-05-28 0 0.380 0.365 0.380 0.380 0.380 78,000 29,640 0.3800 0.320 0.307 0.320 0.320 0.320 92,625 0.3200 -5.00%
2021-05-27 0 0.400 0.365 0.400 0.390 0.400 12,000 4,740 0.3950 0.337 0.307 0.337 0.328 0.337 14,250 0.3326 0.00%
2021-05-26 0 0.400 0.365 0.490 0.395 0.400 42,000 16,680 0.3971 0.337 0.307 0.413 0.333 0.337 49,875 0.3344 0.00%
2021-05-25 0 0.400 0.370 0.395 - - 0 0 - 0.337 0.312 0.333 - - 0 - 0.00%
2021-05-24 0 0.400 0.370 0.420 - - 0 0 - 0.337 0.312 0.354 - - 0 - 0.00%
2021-05-21 0 0.400 0.375 0.420 - - 0 0 - 0.337 0.316 0.354 - - 0 - 0.00%
2021-05-20 0 0.400 0.370 0.420 0.395 0.400 24,000 9,510 0.3963 0.337 0.312 0.354 0.333 0.337 28,500 0.3337 0.00%
2021-05-18 0 0.400 0.370 0.415 - - 0 0 - 0.337 0.312 0.349 - - 0 - 0.00%
2021-05-17 0 0.400 0.375 0.415 0.365 0.400 60,000 22,590 0.3765 0.337 0.316 0.349 0.307 0.337 71,250 0.3171 0.00%
2021-05-14 0 0.400 0.385 0.410 0.380 0.690 780,000 384,600 0.4931 0.337 0.324 0.345 0.320 0.581 926,250 0.4152 0.00%
2021-05-13 0 0.400 0.365 0.400 0.345 0.400 240,000 87,120 0.3630 0.337 0.307 0.337 0.291 0.337 285,000 0.3057 0.00%
2021-05-12 0 0.400 0.360 0.400 - - 0 0 - 0.337 0.303 0.337 - - 0 - 0.00%
2021-05-11 0 0.400 0.360 0.410 0.350 0.400 15,000 5,460 0.3640 0.337 0.303 0.345 0.295 0.337 17,812 0.3065 0.00%
2021-05-10 0 0.400 0.360 0.420 - - 0 0 - 0.337 0.303 0.354 - - 0 - 0.00%
2021-05-07 0 0.400 0.360 0.400 - - 0 0 - 0.337 0.303 0.337 - - 0 - 0.00%
2021-05-06 0 0.400 0.355 0.410 0.380 0.400 60,000 23,400 0.3900 0.337 0.299 0.345 0.320 0.337 71,250 0.3284 2.56%
2021-05-05 0 0.390 0.370 0.380 0.305 0.390 252,000 89,580 0.3555 0.328 0.312 0.320 0.257 0.328 299,250 0.2993 -2.50%
2021-05-04 0 0.400 0.370 0.450 - - 0 0 - 0.337 0.312 0.379 - - 0 - 0.00%
2021-05-03 0 0.400 0.370 0.495 - - 200 70 0.3500 0.337 0.312 0.417 - - 237 0.2947 0.00%
2021-04-30 0 0.400 0.370 0.400 - - 0 0 - 0.337 0.312 0.337 - - 0 - 0.00%
2021-04-29 0 0.400 0.370 0.410 - - 0 0 - 0.337 0.312 0.345 - - 0 - 0.00%
2021-04-28 0 0.400 0.370 0.400 - - 800 292 0.3650 0.337 0.312 0.337 - - 950 0.3074 0.00%
2021-04-27 0 0.400 0.370 0.400 0.400 0.400 12,000 4,800 0.4000 0.337 0.312 0.337 0.337 0.337 14,250 0.3368 8.11%
2021-04-26 0 0.370 0.370 0.400 0.370 0.375 46,340 16,969 0.3662 0.312 0.312 0.337 0.312 0.316 55,029 0.3084 -7.50%
2021-04-23 0 0.400 0.370 0.400 - - 0 0 - 0.337 0.312 0.337 - - 0 - 0.00%
2021-04-22 0 0.400 0.375 0.410 0.370 0.400 34,360 13,106 0.3814 0.337 0.316 0.345 0.312 0.337 40,802 0.3212 0.00%
2021-04-21 0 0.400 0.370 0.405 - - 0 0 - 0.337 0.312 0.341 - - 0 - 0.00%
2021-04-20 0 0.400 0.375 0.405 - - 0 0 - 0.337 0.316 0.341 - - 0 - 0.00%
2021-04-19 0 0.400 0.375 0.420 0.400 0.405 24,000 9,660 0.4025 0.337 0.316 0.354 0.337 0.341 28,500 0.3389 -1.23%
2021-04-16 0 0.405 0.370 0.420 0.360 0.405 15,000 5,610 0.3740 0.341 0.312 0.354 0.303 0.341 17,812 0.3149 3.85%
2021-04-15 0 0.390 0.360 0.410 - - 0 0 - 0.328 0.303 0.345 - - 0 - 0.00%
2021-04-14 0 0.390 0.360 0.410 - - 0 0 - 0.328 0.303 0.345 - - 0 - 0.00%
2021-04-13 0 0.390 0.390 0.415 - - 0 0 - 0.328 0.328 0.349 - - 0 - 0.00%
2021-04-12 0 0.390 0.360 0.390 0.390 0.390 6,000 2,340 0.3900 0.328 0.303 0.328 0.328 0.328 7,125 0.3284 0.00%
2021-04-09 0 0.390 0.390 - 0.390 0.390 14,000 5,420 0.3871 0.328 0.328 - 0.328 0.328 16,625 0.3260 -7.14%
2021-04-08 0 0.420 0.380 - - - 1,000 380 0.3800 0.354 0.320 - - - 1,188 0.3200 0.00%
2021-04-07 0 0.420 0.380 - - - 68 24 0.3529 0.354 0.320 - - - 81 0.2972 0.00%
2021-04-01 0 0.420 0.380 - - - 0 0 - 0.354 0.320 - - - 0 - 0.00%
2021-03-31 0 0.420 0.385 - - - 0 0 - 0.354 0.324 - - - 0 - 0.00%
2021-03-30 0 0.420 0.385 0.500 - - 0 0 - 0.354 0.324 0.421 - - 0 - 0.00%
2021-03-29 0 0.420 0.375 0.420 0.380 0.420 13,000 5,145 0.3958 0.354 0.316 0.354 0.320 0.354 15,437 0.3333 0.00%
2021-03-26 0 0.420 0.380 - - - 0 0 - 0.354 0.320 - - - 0 - 0.00%
2021-03-25 0 0.420 0.380 0.420 - - 0 0 - 0.354 0.320 0.354 - - 0 - 0.00%
2021-03-24 0 0.420 0.380 - - - 0 0 - 0.354 0.320 - - - 0 - 0.00%
2021-03-23 0 0.420 0.380 - - - 0 0 - 0.354 0.320 - - - 0 - 0.00%
2021-03-22 0 0.420 0.380 - - - 0 0 - 0.354 0.320 - - - 0 - 0.00%
2021-03-19 0 0.420 0.380 - - - 0 0 - 0.354 0.320 - - - 0 - 0.00%
2021-03-18 0 0.420 0.380 - - - 0 0 - 0.354 0.320 - - - 0 - 0.00%
2021-03-17 0 0.420 0.380 - - - 0 0 - 0.354 0.320 - - - 0 - 0.00%
2021-03-16 0 0.420 0.375 - - - 0 0 - 0.354 0.316 - - - 0 - 0.00%
2021-03-15 0 0.420 0.365 0.420 - - 2,000 700 0.3500 0.354 0.307 0.354 - - 2,375 0.2947 -2.33%
2021-03-12 0 0.430 0.360 0.540 - - 0 0 - 0.362 0.303 0.455 - - 0 - 0.00%
2021-03-11 0 0.430 0.360 0.430 0.420 0.430 70,000 29,720 0.4246 0.362 0.303 0.362 0.354 0.362 83,125 0.3575 0.00%
2021-03-10 0 0.430 0.360 0.430 - - 0 0 - 0.362 0.303 0.362 - - 0 - 0.00%
2021-03-09 0 0.430 0.360 0.430 0.360 0.430 67,300 25,052 0.3722 0.362 0.303 0.362 0.303 0.362 79,919 0.3135 0.00%
2021-03-08 0 0.430 0.360 0.430 0.410 0.430 40,830 16,990 0.4161 0.362 0.303 0.362 0.345 0.362 48,486 0.3504 0.00%
2021-03-05 0 0.430 0.305 0.430 - - 0 0 - 0.362 0.257 0.362 - - 0 - 0.00%
2021-03-04 0 0.430 0.355 0.430 - - 2,000 680 0.3400 0.362 0.299 0.362 - - 2,375 0.2863 0.00%
2021-03-03 0 0.430 0.365 0.450 - - 0 0 - 0.362 0.307 0.379 - - 0 - 0.00%
2021-03-02 0 0.430 0.345 0.450 - - 0 0 - 0.362 0.291 0.379 - - 0 - 0.00%
2021-03-01 0 0.430 0.330 0.430 - - 0 0 - 0.362 0.278 0.362 - - 0 - 0.00%
2021-02-26 0 0.430 0.380 0.430 - - 0 0 - 0.362 0.320 0.362 - - 0 - 0.00%
2021-02-25 0 0.430 0.380 0.450 - - 0 0 - 0.362 0.320 0.379 - - 0 - 0.00%
2021-02-24 0 0.430 0.380 0.450 0.415 0.430 26,000 10,950 0.4212 0.362 0.320 0.379 0.349 0.362 30,875 0.3547 0.00%
2021-02-23 0 0.430 0.380 0.430 - - 0 0 - 0.362 0.320 0.362 - - 0 - -4.44%
2021-02-22 0 0.450 0.380 0.450 - - 1,100 396 0.3600 0.379 0.320 0.379 - - 1,306 0.3032 0.00%
2021-02-19 0 0.450 0.380 0.450 - - 2,030 761 0.3749 0.379 0.320 0.379 - - 2,411 0.3157 0.00%
2021-02-18 0 0.450 0.450 0.500 0.430 0.450 46,000 20,050 0.4359 0.379 0.379 0.421 0.362 0.379 54,625 0.3670 3.45%
2021-02-17 0 0.435 0.380 0.500 - - 0 0 - 0.366 0.320 0.421 - - 0 - 0.00%
2021-02-16 0 0.435 0.380 0.435 - - 0 0 - 0.366 0.320 0.366 - - 0 - 0.00%
2021-02-11 0 0.435 0.370 0.500 - - 0 0 - 0.366 0.312 0.421 - - 0 - 0.00%
2021-02-10 0 0.435 0.370 0.510 0.430 0.435 27,681 11,719 0.4234 0.366 0.312 0.429 0.362 0.366 32,871 0.3565 3.57%
2021-02-09 0 0.420 0.380 0.450 - - 0 0 - 0.354 0.320 0.379 - - 0 - 0.00%
2021-02-08 0 0.420 0.400 0.530 - - 0 0 - 0.354 0.337 0.446 - - 0 - 0.00%
2021-02-05 0 0.420 0.365 0.540 - - 0 0 - 0.354 0.307 0.455 - - 0 - 0.00%
2021-02-04 0 0.420 0.365 0.550 - - 0 0 - 0.354 0.307 0.463 - - 0 - 0.00%
2021-02-03 0 0.420 0.365 0.500 - - 0 0 - 0.354 0.307 0.421 - - 0 - 0.00%
2021-02-02 0 0.420 0.365 0.540 - - 0 0 - 0.354 0.307 0.455 - - 0 - 0.00%
2021-02-01 0 0.420 0.365 0.500 - - 6 2 0.3333 0.354 0.307 0.421 - - 7 0.2807 0.00%
2021-01-29 0 0.420 0.360 0.450 - - 0 0 - 0.354 0.303 0.379 - - 0 - 0.00%
2021-01-28 0 0.420 0.360 0.435 0.400 0.420 102,000 41,160 0.4035 0.354 0.303 0.366 0.337 0.354 121,125 0.3398 3.70%
2021-01-27 0 0.405 0.365 0.405 - - 0 0 - 0.341 0.307 0.341 - - 0 - -1.22%
2021-01-26 0 0.410 0.370 0.430 0.370 0.410 166,485 64,617 0.3881 0.345 0.312 0.362 0.312 0.345 197,701 0.3268 0.00%
2021-01-25 0 0.410 0.360 0.410 - - 0 0 - 0.345 0.303 0.345 - - 0 - -1.20%
2021-01-22 0 0.415 0.365 0.450 - - 0 0 - 0.349 0.307 0.379 - - 0 - 0.00%
2021-01-21 0 0.415 0.365 0.415 0.420 0.420 7,299 2,974 0.4075 0.349 0.307 0.349 0.354 0.354 8,668 0.3431 12.16%
2021-01-20 0 0.370 0.365 0.420 0.365 0.370 16,102 5,825 0.3618 0.312 0.307 0.354 0.307 0.312 19,121 0.3046 -11.90%
2021-01-19 0 0.420 0.360 0.420 - - 0 0 - 0.354 0.303 0.354 - - 0 - 0.00%
2021-01-18 0 0.420 0.360 0.420 - - 0 0 - 0.354 0.303 0.354 - - 0 - 0.00%
2021-01-15 0 0.420 0.360 0.420 - - 170 58 0.3412 0.354 0.303 0.354 - - 202 0.2873 0.00%
2021-01-14 0 0.420 0.360 0.420 - - 2,200 748 0.3400 0.354 0.303 0.354 - - 2,612 0.2863 0.00%
2021-01-13 0 0.420 0.360 0.450 - - 0 0 - 0.354 0.303 0.379 - - 0 - 0.00%
2021-01-12 0 0.420 0.360 0.430 - - 2,000 680 0.3400 0.354 0.303 0.362 - - 2,375 0.2863 0.00%
2021-01-11 0 0.420 0.360 0.420 - - 0 0 - 0.354 0.303 0.354 - - 0 - 0.00%
2021-01-08 0 0.420 0.360 0.420 - - 0 0 - 0.354 0.303 0.354 - - 0 - 0.00%
2021-01-07 0 0.420 0.360 - - - 0 0 - 0.354 0.303 - - - 0 - 0.00%
2021-01-06 0 0.420 0.360 0.420 - - 0 0 - 0.354 0.303 0.354 - - 0 - 0.00%
2021-01-05 0 0.420 0.360 - - - 0 0 - 0.354 0.303 - - - 0 - 0.00%
2021-01-04 0 0.420 0.420 0.480 0.420 0.420 106,500 44,640 0.4192 0.354 0.354 0.404 0.354 0.354 126,469 0.3530 10.53%
2020-12-31 0 0.380 0.360 - - - 0 0 - 0.320 0.303 - - - 0 - 0.00%
2020-12-30 0 0.380 0.360 - - - 0 0 - 0.320 0.303 - - - 0 - 0.00%
2020-12-29 0 0.380 0.360 - - - 0 0 - 0.320 0.303 - - - 0 - 0.00%
2020-12-28 0 0.380 0.360 - - - 0 0 - 0.320 0.303 - - - 0 - 0.00%
2020-12-24 0 0.380 0.320 0.700 0.380 0.380 6,000 2,280 0.3800 0.320 0.269 0.589 0.320 0.320 7,125 0.3200 -2.56%
2020-12-23 0 0.390 0.370 - - - 2,000 700 0.3500 0.328 0.312 - - - 2,375 0.2947 0.00%
2020-12-22 0 0.390 0.370 0.500 - - 0 0 - 0.328 0.312 0.421 - - 0 - 0.00%
2020-12-21 0 0.390 0.370 0.500 - - 0 0 - 0.328 0.312 0.421 - - 0 - 0.00%
2020-12-18 0 0.390 0.360 0.450 - - 0 0 - 0.328 0.303 0.379 - - 0 - 0.00%
2020-12-17 0 0.390 0.360 0.450 - - 3,800 1,330 0.3500 0.328 0.303 0.379 - - 4,512 0.2947 0.00%
2020-12-16 0 0.390 0.350 0.450 - - 0 0 - 0.328 0.295 0.379 - - 0 - 0.00%
2020-12-15 0 0.390 0.390 0.450 0.375 0.390 104,300 40,156 0.3850 0.328 0.328 0.379 0.316 0.328 123,856 0.3242 0.00%
2020-12-14 0 0.390 0.350 0.390 0.400 0.420 319,600 133,148 0.4166 0.328 0.295 0.328 0.337 0.354 379,525 0.3508 5.41%
2020-12-11 0 0.370 0.370 0.400 0.370 0.370 18,000 6,660 0.3700 0.312 0.312 0.337 0.312 0.312 21,375 0.3116 2.78%
2020-12-10 0 0.360 0.360 0.400 - - 0 0 - 0.303 0.303 0.337 - - 0 - 2.86%
2020-12-09 0 0.350 0.350 0.400 - - 0 0 - 0.295 0.295 0.337 - - 0 - 6.06%
2020-12-08 0 0.330 0.300 0.370 0.330 0.330 9,600 3,024 0.3150 0.278 0.253 0.312 0.278 0.278 11,400 0.2653 -13.16%
2020-12-07 0 0.380 0.350 0.410 0.380 0.380 30,000 11,400 0.3800 0.320 0.295 0.345 0.320 0.320 35,625 0.3200 0.00%
2020-12-04 0 0.380 0.340 0.380 - - 0 0 - 0.320 0.286 0.320 - - 0 - 0.00%
2020-12-03 0 0.380 0.350 0.415 0.380 0.380 48,000 18,240 0.3800 0.320 0.295 0.349 0.320 0.320 57,000 0.3200 7.04%
2020-12-02 0 0.355 0.355 0.380 0.350 0.370 90,000 32,460 0.3607 0.299 0.299 0.320 0.295 0.312 106,875 0.3037 -8.97%
2020-12-01 0 0.390 0.320 0.390 0.300 0.395 1,770,000 583,530 0.3297 0.328 0.269 0.328 0.253 0.333 2,101,875 0.2776 -8.24%
2020-11-30 0 0.425 0.380 - - - 0 0 - 0.358 0.320 - - - 0 - 0.00%
2020-11-27 0 0.425 0.425 - 0.425 0.425 7,641 3,157 0.4132 0.358 0.358 - 0.358 0.358 9,074 0.3479 0.00%
2020-11-26 0 0.425 0.380 - - - 0 0 - 0.358 0.320 - - - 0 - 0.00%
2020-11-25 0 0.425 0.420 - - - 0 0 - 0.358 0.354 - - - 0 - 1.19%
2020-11-24 0 0.420 0.405 0.490 0.370 0.450 44,000 18,180 0.4132 0.354 0.341 0.413 0.312 0.379 52,250 0.3479 -6.67%
2020-11-23 0 0.450 0.450 - 0.450 0.450 36,000 16,200 0.4500 0.379 0.379 - 0.379 0.379 42,750 0.3789 0.00%
2020-11-20 0 0.450 - - 0.450 0.450 78,000 35,100 0.4500 0.379 - - 0.379 0.379 92,625 0.3789 0.00%
2020-11-19 0 0.450 0.450 - 0.450 0.450 11,000 4,850 0.4409 0.379 0.379 - 0.379 0.379 13,062 0.3713 0.00%
2020-11-18 0 0.450 - - 0.450 0.450 66,000 29,700 0.4500 0.379 - - 0.379 0.379 78,375 0.3789 0.00%
2020-11-17 0 0.450 - - - - 0 0 - 0.379 - - - - 0 - 0.00%
2020-11-16 0 0.450 - - 0.450 0.450 6,000 2,700 0.4500 0.379 - - 0.379 0.379 7,125 0.3789 0.00%
2020-11-13 0 0.450 0.330 - - - 0 0 - 0.379 0.278 - - - 0 - 0.00%
2020-11-12 0 0.450 - - - - 0 0 - 0.379 - - - - 0 - 0.00%
2020-11-11 0 0.450 0.345 - - - 0 0 - 0.379 0.291 - - - 0 - 0.00%
2020-11-10 0 0.450 0.450 - - - 0 0 - 0.379 0.379 - - - 0 - 0.00%
2020-11-09 0 0.450 0.450 0.590 0.450 0.450 12,000 5,400 0.4500 0.379 0.379 0.497 0.379 0.379 14,250 0.3789 0.00%
2020-11-06 0 0.450 0.450 - 0.450 0.450 48,000 21,600 0.4500 0.379 0.379 - 0.379 0.379 57,000 0.3789 0.00%
2020-11-05 0 0.450 0.450 0.460 0.400 0.450 13,220 5,618 0.4250 0.379 0.379 0.387 0.337 0.379 15,699 0.3579 -7.22%
2020-11-04 0 0.485 - 0.485 - - 400 136 0.3400 0.408 - 0.408 - - 475 0.2863 -2.02%
2020-11-03 0 0.495 - 0.495 - - 0 0 - 0.417 - 0.417 - - 0 - -1.00%
2020-11-02 0 0.500 - 0.500 - - 0 0 - 0.421 - 0.421 - - 0 - 0.00%
2020-10-30 0 0.500 - 0.500 - - 2,000 800 0.4000 0.421 - 0.421 - - 2,375 0.3368 0.00%
2020-10-29 0 0.500 - 0.500 - - 0 0 - 0.421 - 0.421 - - 0 - 0.00%
2020-10-28 0 0.500 0.355 0.500 - - 0 0 - 0.421 0.299 0.421 - - 0 - 0.00%
2020-10-27 0 0.500 - 0.500 - - 0 0 - 0.421 - 0.421 - - 0 - 0.00%
2020-10-23 0 0.500 0.355 0.680 - - 0 0 - 0.421 0.299 0.573 - - 0 - 0.00%
2020-10-22 0 0.500 0.370 0.680 - - 0 0 - 0.421 0.312 0.573 - - 0 - 0.00%
2020-10-21 0 0.500 0.350 0.650 - - 0 0 - 0.421 0.295 0.547 - - 0 - 0.00%
2020-10-20 0 0.500 - 0.770 0.500 0.500 48,000 24,000 0.5000 0.421 - 0.648 0.421 0.421 57,000 0.4211 12.36%
2020-10-19 0 0.445 0.445 0.770 - - 0 0 - 0.375 0.375 0.648 - - 0 - 0.00%
2020-10-16 0 0.445 0.330 0.650 - - 0 0 - 0.375 0.278 0.547 - - 0 - 0.00%
2020-10-15 0 0.445 0.330 0.680 - - 0 0 - 0.375 0.278 0.573 - - 0 - 0.00%
2020-10-14 0 0.445 0.445 0.600 - - 0 0 - 0.375 0.375 0.505 - - 0 - 0.00%
2020-10-12 0 0.445 0.445 0.570 - - 0 0 - 0.375 0.375 0.480 - - 0 - 0.00%
2020-10-09 0 0.445 0.330 0.600 - - 0 0 - 0.375 0.278 0.505 - - 0 - 0.00%
2020-10-08 0 0.445 0.330 0.690 - - 0 0 - 0.375 0.278 0.581 - - 0 - 0.00%
2020-10-07 0 0.445 0.330 0.600 - - 0 0 - 0.375 0.278 0.505 - - 0 - 0.00%
2020-10-06 0 0.445 0.330 0.600 - - 0 0 - 0.375 0.278 0.505 - - 0 - 0.00%
2020-10-05 0 0.445 0.330 0.590 - - 300 108 0.3600 0.375 0.278 0.497 - - 356 0.3032 0.00%
2020-09-30 0 0.445 0.330 0.590 - - 0 0 - 0.375 0.278 0.497 - - 0 - 0.00%
2020-09-29 0 0.445 0.330 0.590 - - 0 0 - 0.375 0.278 0.497 - - 0 - 0.00%
2020-09-28 0 0.445 0.330 0.600 - - 200 68 0.3400 0.375 0.278 0.505 - - 237 0.2863 0.00%
2020-09-25 0 0.445 0.330 0.590 - - 0 0 - 0.375 0.278 0.497 - - 0 - 0.00%
2020-09-24 0 0.445 0.390 0.600 0.445 0.445 6,000 2,670 0.4450 0.375 0.328 0.505 0.375 0.375 7,125 0.3747 -2.20%
2020-09-23 0 0.455 0.390 0.455 - - 0 0 - 0.383 0.328 0.383 - - 0 - -5.21%
2020-09-22 0 0.480 0.330 0.480 - - 0 0 - 0.404 0.278 0.404 - - 0 - -7.69%
2020-09-21 0 0.520 0.330 0.520 - - 0 0 - 0.438 0.278 0.438 - - 0 - -3.70%
2020-09-18 0 0.540 0.330 0.540 - - 0 0 - 0.455 0.278 0.455 - - 0 - 0.00%
2020-09-17 0 0.540 0.330 0.540 - - 0 0 - 0.455 0.278 0.455 - - 0 - 0.00%
2020-09-16 0 0.540 0.330 0.540 0.550 0.600 44,000 25,100 0.5705 0.455 0.278 0.455 0.463 0.505 52,250 0.4804 35.00%
2020-09-15 0 0.400 0.330 0.500 - - 0 0 - 0.337 0.278 0.421 - - 0 - 0.00%
2020-09-14 0 0.400 0.390 0.400 0.395 0.405 270,000 108,000 0.4000 0.337 0.328 0.337 0.333 0.341 320,625 0.3368 -1.23%
2020-09-11 0 0.405 0.400 0.700 - - 0 0 - 0.341 0.337 0.589 - - 0 - 0.00%
2020-09-10 0 0.405 0.400 0.680 0.400 0.405 15,000 6,000 0.4000 0.341 0.337 0.573 0.337 0.341 17,812 0.3368 -1.22%
2020-09-09 0 0.410 0.365 0.600 0.410 0.410 6,000 2,460 0.4100 0.345 0.307 0.505 0.345 0.345 7,125 0.3453 2.50%
2020-09-08 0 0.400 0.400 0.600 0.400 0.400 6,000 2,400 0.4000 0.337 0.337 0.505 0.337 0.337 7,125 0.3368 -6.98%
2020-09-07 0 0.430 0.330 0.430 - - 2,000 780 0.3900 0.362 0.278 0.362 - - 2,375 0.3284 -3.37%
2020-09-04 0 0.445 0.330 0.600 - - 0 0 - 0.375 0.278 0.505 - - 0 - 0.00%
2020-09-03 0 0.445 0.330 0.550 0.445 0.445 6,800 2,956 0.4347 0.375 0.278 0.463 0.375 0.375 8,075 0.3661 0.00%
2020-09-02 0 0.445 0.415 0.600 0.435 0.445 24,000 10,560 0.4400 0.375 0.349 0.505 0.366 0.375 28,500 0.3705 2.30%
2020-09-01 0 0.435 0.330 0.600 - - 1,500 570 0.3800 0.366 0.278 0.505 - - 1,781 0.3200 0.00%
2020-08-31 0 0.435 0.330 0.480 0.435 0.480 68,000 30,060 0.4421 0.366 0.278 0.404 0.366 0.404 80,750 0.3723 -9.37%
2020-08-28 0 0.480 0.330 0.590 - - 0 0 - 0.404 0.278 0.497 - - 0 - 0.00%
2020-08-27 0 0.480 0.410 0.600 0.405 0.480 24,000 10,380 0.4325 0.404 0.345 0.505 0.341 0.404 28,500 0.3642 6.67%
2020-08-26 0 0.450 0.450 0.590 0.450 0.450 120,000 54,000 0.4500 0.379 0.379 0.497 0.379 0.379 142,500 0.3789 0.00%
2020-08-25 0 0.450 0.450 0.650 0.450 0.455 54,000 24,330 0.4506 0.379 0.379 0.547 0.379 0.383 64,125 0.3794 -2.17%
2020-08-24 0 0.460 0.460 0.680 0.455 0.455 7,100 3,208 0.4518 0.387 0.387 0.573 0.383 0.383 8,431 0.3805 -8.00%
2020-08-21 0 0.500 0.405 0.680 - - 0 0 - 0.421 0.341 0.573 - - 0 - 0.00%
2020-08-20 0 0.500 0.330 0.650 - - 0 0 - 0.421 0.278 0.547 - - 0 - 0.00%
2020-08-19 0 0.500 0.450 0.670 - - 0 0 - 0.421 0.379 0.564 - - 0 - 0.00%
2020-08-18 0 0.500 0.450 0.590 0.500 0.500 64,000 31,740 0.4959 0.421 0.379 0.497 0.421 0.421 76,000 0.4176 0.00%
2020-08-17 0 0.500 0.400 0.500 - - 0 0 - 0.421 0.337 0.421 - - 0 - 0.00%
2020-08-14 0 0.500 0.400 0.660 - - 0 0 - 0.421 0.337 0.556 - - 0 - 0.00%
2020-08-13 0 0.500 0.400 0.600 0.500 0.500 27,900 13,521 0.4846 0.421 0.337 0.505 0.421 0.421 33,131 0.4081 8.70%
2020-08-12 0 0.460 0.400 0.590 - - 0 0 - 0.387 0.337 0.497 - - 0 - 0.00%
2020-08-11 0 0.460 0.400 0.650 0.460 0.460 68,000 31,180 0.4585 0.387 0.337 0.547 0.387 0.387 80,750 0.3861 -8.00%
2020-08-10 0 0.500 0.255 0.640 - - 0 0 - 0.421 0.215 0.539 - - 0 - 0.00%
2020-08-07 0 0.500 0.420 0.650 - - 0 0 - 0.421 0.354 0.547 - - 0 - 0.00%
2020-08-06 0 0.500 0.450 0.700 - - 0 0 - 0.421 0.379 0.589 - - 0 - 0.00%
2020-08-05 0 0.500 0.435 0.660 - - 0 0 - 0.421 0.366 0.556 - - 0 - 0.00%
2020-08-04 0 0.500 0.435 0.660 - - 0 0 - 0.421 0.366 0.556 - - 0 - 0.00%
2020-08-03 0 0.500 0.460 0.500 0.500 0.500 180,000 90,000 0.5000 0.421 0.387 0.421 0.421 0.421 213,750 0.4211 0.00%
2020-07-31 0 0.500 0.500 0.580 0.490 0.510 18,000 9,000 0.5000 0.421 0.421 0.488 0.413 0.429 21,375 0.4211 -13.79%
2020-07-30 0 0.580 0.520 0.650 0.580 0.700 108,800 67,000 0.6158 0.488 0.438 0.547 0.488 0.589 129,200 0.5186 -17.14%
2020-07-29 0 0.700 0.700 0.720 0.650 0.700 1,047,017 731,301 0.6985 0.589 0.589 0.606 0.547 0.589 1,243,333 0.5882 7.69%
2020-07-28 0 0.650 0.650 0.710 0.600 0.700 774,660 511,606 0.6604 0.547 0.547 0.598 0.505 0.589 919,909 0.5561 14.04%
2020-07-27 0 0.570 0.590 0.640 0.570 0.600 237,681 140,264 0.5901 0.480 0.497 0.539 0.480 0.505 282,246 0.4970 -1.72%
2020-07-24 0 0.580 0.580 0.590 0.500 0.580 311,930 176,506 0.5659 0.488 0.488 0.497 0.421 0.488 370,417 0.4765 5.45%
2020-07-23 0 0.550 0.550 0.600 0.550 0.580 141,977 78,668 0.5541 0.463 0.463 0.505 0.463 0.488 168,598 0.4666 -5.17%
2020-07-22 0 0.580 0.550 0.600 0.550 0.580 219,409 125,628 0.5726 0.488 0.463 0.505 0.463 0.488 260,548 0.4822 7.41%
2020-07-21 0 0.540 0.465 0.650 0.500 0.550 234,813 122,342 0.5210 0.455 0.392 0.547 0.421 0.463 278,840 0.4388 -1.82%
2020-07-20 0 0.550 0.550 0.560 0.550 0.590 75,000 41,880 0.5584 0.463 0.463 0.472 0.463 0.497 89,062 0.4702 10.00%
2020-07-17 0 0.500 0.450 0.560 0.500 0.500 380,000 189,860 0.4996 0.421 0.379 0.472 0.421 0.421 451,250 0.4207 0.00%
2020-07-16 0 0.500 0.500 0.600 0.495 0.495 10,000 4,890 0.4890 0.421 0.421 0.505 0.417 0.417 11,875 0.4118 1.01%
2020-07-15 0 0.495 0.405 0.510 0.400 0.495 168,001 72,090 0.4291 0.417 0.341 0.429 0.337 0.417 199,501 0.3614 -2.94%
2020-07-14 0 0.510 0.405 0.550 0.450 0.510 164,281 81,707 0.4974 0.429 0.341 0.463 0.379 0.429 195,084 0.4188 13.33%
2020-07-13 0 0.450 0.400 0.520 0.385 0.550 100,000 47,490 0.4749 0.379 0.337 0.438 0.324 0.463 118,750 0.3999 12.50%
2020-07-10 0 0.400 0.400 0.600 0.365 0.400 21,506 8,109 0.3771 0.337 0.337 0.505 0.307 0.337 25,538 0.3175 0.00%
2020-07-09 0 0.400 0.370 0.450 - - 0 0 - 0.337 0.312 0.379 - - 0 - 0.00%
2020-07-08 0 0.400 0.365 0.580 - - 0 0 - 0.337 0.307 0.488 - - 0 - 0.00%
2020-07-07 0 0.400 0.400 0.420 0.360 0.400 60,000 22,710 0.3785 0.337 0.337 0.354 0.303 0.337 71,250 0.3187 -2.44%
2020-07-06 0 0.410 0.400 0.490 0.390 0.410 21,001 8,190 0.3900 0.345 0.337 0.413 0.328 0.345 24,939 0.3284 2.50%
2020-07-03 0 0.400 0.400 0.445 0.345 0.400 44,400 16,008 0.3605 0.337 0.337 0.375 0.291 0.337 52,725 0.3036 0.00%
2020-07-02 0 0.400 0.305 0.450 - - 650 208 0.3200 0.337 0.257 0.379 - - 772 0.2695 0.00%
2020-06-30 0 0.400 0.300 0.450 - - 0 0 - 0.337 0.253 0.379 - - 0 - 0.00%
2020-06-29 0 0.400 0.355 0.450 - - 0 0 - 0.337 0.299 0.379 - - 0 - 0.00%
2020-06-26 0 0.400 0.300 0.420 0.400 0.400 117,000 46,575 0.3981 0.337 0.253 0.354 0.337 0.337 138,938 0.3352 0.00%
2020-06-24 0 0.400 0.300 0.680 - - 350 113 0.3229 0.337 0.253 0.573 - - 416 0.2719 0.00%
2020-06-23 0 0.400 0.255 0.680 - - 8 2 0.2500 0.337 0.215 0.573 - - 10 0.2105 0.00%
2020-06-22 0 0.400 - 0.680 - - 0 0 - 0.337 - 0.573 - - 0 - 0.00%
2020-06-19 0 0.400 0.255 0.670 - - 0 0 - 0.337 0.215 0.564 - - 0 - 0.00%
2020-06-18 0 0.400 0.255 0.680 0.400 0.400 13,000 5,120 0.3938 0.337 0.215 0.573 0.337 0.337 15,437 0.3317 0.00%
2020-06-17 0 0.400 0.355 0.420 - - 1,000 350 0.3500 0.337 0.299 0.354 - - 1,188 0.2947 0.00%
2020-06-16 0 0.400 0.345 0.680 0.400 0.400 18,000 7,200 0.4000 0.337 0.291 0.573 0.337 0.337 21,375 0.3368 0.00%
2020-06-15 0 0.400 0.280 0.400 0.400 0.400 18,000 7,200 0.4000 0.337 0.236 0.337 0.337 0.337 21,375 0.3368 0.00%
2020-06-12 0 0.400 0.280 0.600 0.400 0.400 36,000 14,400 0.4000 0.337 0.236 0.505 0.337 0.337 42,750 0.3368 0.00%
2020-06-11 0 0.400 0.255 0.400 0.400 0.400 36,000 14,400 0.4000 0.337 0.215 0.337 0.337 0.337 42,750 0.3368 0.00%
2020-06-10 0 0.400 0.345 0.480 0.400 0.400 18,200 7,276 0.3998 0.337 0.291 0.404 0.337 0.337 21,612 0.3367 0.00%
2020-06-09 0 0.400 0.400 0.480 - - 0 0 - 0.337 0.337 0.404 - - 0 - 0.00%
2020-06-08 0 0.400 0.400 0.475 0.400 0.400 8,909 3,505 0.3934 0.337 0.337 0.400 0.337 0.337 10,579 0.3313 0.00%
2020-06-05 0 0.400 0.400 0.480 0.400 0.400 6,000 2,400 0.4000 0.337 0.337 0.404 0.337 0.337 7,125 0.3368 0.00%
2020-06-04 0 0.400 0.400 0.480 0.400 0.400 80,892 32,139 0.3973 0.337 0.337 0.404 0.337 0.337 96,059 0.3346 0.00%
2020-06-03 0 0.400 0.400 0.500 0.400 0.400 34,000 13,200 0.3882 0.337 0.337 0.421 0.337 0.337 40,375 0.3269 17.65%
2020-06-02 0 0.340 0.255 0.460 0.340 0.400 78,000 29,430 0.3773 0.286 0.215 0.387 0.286 0.337 92,625 0.3177 -15.00%
2020-06-01 0 0.400 0.400 0.480 0.400 0.400 6,000 2,400 0.4000 0.337 0.337 0.404 0.337 0.337 7,125 0.3368 0.00%
2020-05-29 0 0.400 0.400 0.480 0.390 0.390 48,000 18,720 0.3900 0.337 0.337 0.404 0.328 0.328 57,000 0.3284 0.00%
2020-05-28 0 0.400 0.400 0.480 - - 500 188 0.3760 0.337 0.337 0.404 - - 594 0.3166 0.00%
2020-05-27 0 0.400 0.400 0.500 - - 0 0 - 0.337 0.337 0.421 - - 0 - 0.00%
2020-05-26 0 0.400 0.400 0.480 - - 0 0 - 0.337 0.337 0.404 - - 0 - 0.00%
2020-05-25 0 0.400 0.400 0.480 - - 0 0 - 0.337 0.337 0.404 - - 0 - 0.00%
2020-05-22 0 0.400 0.400 0.500 0.400 0.400 6,000 2,400 0.4000 0.337 0.337 0.421 0.337 0.337 7,125 0.3368 0.00%
2020-05-21 0 0.400 0.400 0.500 - - 3,000 990 0.3300 0.337 0.337 0.421 - - 3,562 0.2779 0.00%
2020-05-20 0 0.400 0.400 0.445 0.400 0.400 60,000 24,000 0.4000 0.337 0.337 0.375 0.337 0.337 71,250 0.3368 0.00%
2020-05-19 0 0.400 0.400 0.660 - - 0 0 - 0.337 0.337 0.556 - - 0 - 0.00%
2020-05-18 0 0.400 0.340 0.440 0.400 0.400 26,000 10,280 0.3954 0.337 0.286 0.371 0.337 0.337 30,875 0.3330 0.00%
2020-05-15 0 0.400 0.360 0.400 0.400 0.430 72,000 30,600 0.4250 0.337 0.303 0.337 0.337 0.362 85,500 0.3579 -6.98%
2020-05-14 0 0.430 0.400 0.480 0.430 0.490 188,000 85,070 0.4525 0.362 0.337 0.404 0.362 0.413 223,250 0.3811 7.50%
2020-05-13 0 0.400 0.400 0.480 0.400 0.400 37,000 14,780 0.3995 0.337 0.337 0.404 0.337 0.337 43,938 0.3364 -6.98%
2020-05-12 0 0.430 0.400 0.470 0.430 0.430 6,000 2,580 0.4300 0.362 0.337 0.396 0.362 0.362 7,125 0.3621 7.50%
2020-05-11 0 0.400 0.330 0.430 - - 1,000 315 0.3150 0.337 0.278 0.362 - - 1,188 0.2653 0.00%
2020-05-08 0 0.400 0.330 0.430 0.400 0.400 12,016 4,804 0.3998 0.337 0.278 0.362 0.337 0.337 14,269 0.3367 2.56%
2020-05-07 0 0.390 0.305 0.400 0.355 0.400 96,000 36,630 0.3816 0.328 0.257 0.337 0.299 0.337 114,000 0.3213 -16.13%
2020-05-06 0 0.465 0.370 0.480 - - 0 0 - 0.392 0.312 0.404 - - 0 - 0.00%
2020-05-05 0 0.465 0.370 0.480 - - 0 0 - 0.392 0.312 0.404 - - 0 - 0.00%
2020-05-04 0 0.465 0.390 0.480 - - 0 0 - 0.392 0.328 0.404 - - 0 - 0.00%
2020-04-29 0 0.465 0.370 0.465 - - 0 0 - 0.392 0.312 0.392 - - 0 - -3.12%
2020-04-28 0 0.480 0.370 0.480 - - 0 0 - 0.404 0.312 0.404 - - 0 - 0.00%
2020-04-27 0 0.480 0.370 0.480 - - 0 0 - 0.404 0.312 0.404 - - 0 - 0.00%
2020-04-24 0 0.480 0.370 0.480 - - 0 0 - 0.404 0.312 0.404 - - 0 - 0.00%
2020-04-23 0 0.480 0.370 0.480 - - 0 0 - 0.404 0.312 0.404 - - 0 - 0.00%
2020-04-22 0 0.480 0.370 0.480 - - 0 0 - 0.404 0.312 0.404 - - 0 - 0.00%
2020-04-21 0 0.480 0.370 0.480 - - 0 0 - 0.404 0.312 0.404 - - 0 - 0.00%
2020-04-20 0 0.480 0.360 0.480 - - 0 0 - 0.404 0.303 0.404 - - 0 - 0.00%
2020-04-17 0 0.480 0.355 0.480 0.475 0.490 43,003 20,596 0.4789 0.404 0.299 0.404 0.400 0.413 51,066 0.4033 11.63%
2020-04-16 0 0.430 0.345 0.790 - - 0 0 - 0.362 0.291 0.665 - - 0 - 0.00%
2020-04-15 0 0.430 0.370 0.790 - - 0 0 - 0.362 0.312 0.665 - - 0 - 0.00%
2020-04-14 0 0.430 0.355 0.790 - - 0 0 - 0.362 0.299 0.665 - - 0 - 0.00%
2020-04-09 0 0.430 0.370 0.780 - - 0 0 - 0.362 0.312 0.657 - - 0 - 0.00%
2020-04-08 0 0.430 0.385 0.740 0.430 0.450 71,000 30,350 0.4275 0.362 0.324 0.623 0.362 0.379 84,312 0.3600 -12.24%
2020-04-07 0 0.490 0.375 0.550 - - 0 0 - 0.413 0.316 0.463 - - 0 - 0.00%
2020-04-06 0 0.490 0.490 0.770 - - 0 0 - 0.413 0.413 0.648 - - 0 - 32.43%
2020-04-03 0 0.370 0.300 0.790 - - 100 33 0.3300 0.312 0.253 0.665 - - 119 0.2779 0.00%
2020-04-02 0 0.370 0.305 0.790 - - 0 0 - 0.312 0.257 0.665 - - 0 - 0.00%
2020-04-01 0 0.370 0.300 0.790 - - 0 0 - 0.312 0.253 0.665 - - 0 - 0.00%
2020-03-31 0 0.370 0.370 0.800 - - 0 0 - 0.312 0.312 0.674 - - 0 - 0.00%
2020-03-30 0 0.370 0.335 0.790 0.370 0.370 10,000 3,620 0.3620 0.312 0.282 0.665 0.312 0.312 11,875 0.3048 -13.95%
2020-03-27 0 0.430 0.350 0.800 0.430 0.430 13,600 5,442 0.4001 0.362 0.295 0.674 0.362 0.362 16,150 0.3370 -4.44%
2020-03-26 0 0.450 0.300 0.480 - - 100 34 0.3400 0.379 0.253 0.404 - - 119 0.2863 0.00%
2020-03-25 0 0.450 0.365 0.800 0.355 0.450 13,999 5,539 0.3957 0.379 0.307 0.674 0.299 0.379 16,624 0.3332 0.00%
2020-03-24 0 0.450 0.300 0.800 - - 0 0 - 0.379 0.253 0.674 - - 0 - 0.00%
2020-03-23 0 0.450 0.300 0.590 - - 0 0 - 0.379 0.253 0.497 - - 0 - 0.00%
2020-03-20 0 0.450 0.350 0.590 - - 0 0 - 0.379 0.295 0.497 - - 0 - 0.00%
2020-03-19 0 0.450 0.300 0.800 0.450 0.450 6,000 2,700 0.4500 0.379 0.253 0.674 0.379 0.379 7,125 0.3789 0.00%
2020-03-18 0 0.450 0.340 0.590 - - 0 0 - 0.379 0.286 0.497 - - 0 - 0.00%
2020-03-17 0 0.450 0.300 0.790 0.450 0.450 9,800 3,935 0.4015 0.379 0.253 0.665 0.379 0.379 11,638 0.3381 -8.16%
2020-03-16 0 0.490 0.380 0.590 - - 0 0 - 0.413 0.320 0.497 - - 0 - 0.00%
2020-03-13 0 0.490 0.380 0.690 - - 2 0 - 0.413 0.320 0.581 - - 2 - 0.00%
2020-03-12 0 0.490 0.380 0.500 - - 0 0 - 0.413 0.320 0.421 - - 0 - 0.00%
2020-03-11 0 0.490 0.300 0.680 - - 0 0 - 0.413 0.253 0.573 - - 0 - 0.00%
2020-03-10 0 0.490 0.300 0.500 - - 0 0 - 0.413 0.253 0.421 - - 0 - 0.00%
2020-03-09 0 0.490 0.300 0.800 - - 0 0 - 0.413 0.253 0.674 - - 0 - 0.00%
2020-03-06 0 0.490 0.390 0.770 0.490 0.490 7,704 3,613 0.4690 0.413 0.328 0.648 0.413 0.413 9,148 0.3949 -3.92%
2020-03-05 0 0.510 0.390 0.510 - - 0 0 - 0.429 0.328 0.429 - - 0 - 0.00%
2020-03-04 0 0.510 0.390 0.650 - - 2,000 750 0.3750 0.429 0.328 0.547 - - 2,375 0.3158 0.00%
2020-03-03 0 0.510 0.390 0.590 - - 0 0 - 0.429 0.328 0.497 - - 0 - 0.00%
2020-03-02 0 0.510 0.390 0.580 - - 0 0 - 0.429 0.328 0.488 - - 0 - 0.00%
2020-02-28 0 0.510 0.390 0.600 - - 600 246 0.4100 0.429 0.328 0.505 - - 712 0.3453 0.00%
2020-02-27 0 0.510 0.390 0.580 - - 0 0 - 0.429 0.328 0.488 - - 0 - 0.00%
2020-02-26 0 0.510 0.390 0.600 - - 0 0 - 0.429 0.328 0.505 - - 0 - 0.00%
2020-02-25 0 0.510 0.300 0.580 0.510 0.510 6,000 3,060 0.5100 0.429 0.253 0.488 0.429 0.429 7,125 0.4295 2.00%
2020-02-24 0 0.500 0.500 0.580 0.500 0.500 6,000 3,000 0.5000 0.421 0.421 0.488 0.421 0.421 7,125 0.4211 0.00%
2020-02-21 0 0.500 0.500 0.570 0.500 0.590 62,000 31,440 0.5071 0.421 0.421 0.480 0.421 0.497 73,625 0.4270 2.04%
2020-02-20 0 0.490 0.490 0.500 0.490 0.495 18,000 8,880 0.4933 0.413 0.413 0.421 0.413 0.417 21,375 0.4154 1.03%
2020-02-19 0 0.485 0.405 0.500 0.420 0.485 18,680 8,605 0.4607 0.408 0.341 0.421 0.354 0.408 22,182 0.3879 14.12%
2020-02-18 0 0.425 0.400 0.580 - - 0 0 - 0.358 0.337 0.488 - - 0 - 0.00%
2020-02-17 0 0.425 0.425 0.580 - - 0 0 - 0.358 0.358 0.488 - - 0 - 1.19%
2020-02-14 0 0.420 0.420 0.580 - - 0 0 - 0.354 0.354 0.488 - - 0 - 3.70%
2020-02-13 0 0.405 0.400 0.580 0.405 0.405 12,256 4,962 0.4049 0.341 0.337 0.488 0.341 0.341 14,554 0.3409 -13.83%
2020-02-12 0 0.470 0.400 0.470 - - 0 0 - 0.396 0.337 0.396 - - 0 - 0.00%
2020-02-11 0 0.470 0.400 0.600 - - 0 0 - 0.396 0.337 0.505 - - 0 - 0.00%
2020-02-10 0 0.470 0.400 0.620 - - 0 0 - 0.396 0.337 0.522 - - 0 - 0.00%
2020-02-07 0 0.470 0.400 0.620 - - 0 0 - 0.396 0.337 0.522 - - 0 - 0.00%
2020-02-06 0 0.470 0.400 0.480 - - 0 0 - 0.396 0.337 0.404 - - 0 - 0.00%
2020-02-05 0 0.470 0.370 0.610 - - 0 0 - 0.396 0.312 0.514 - - 0 - 0.00%
2020-02-04 0 0.470 0.375 0.600 - - 0 0 - 0.396 0.316 0.505 - - 0 - 0.00%
2020-02-03 0 0.470 0.350 0.470 - - 1,600 592 0.3700 0.396 0.295 0.396 - - 1,900 0.3116 0.00%
2020-01-31 0 0.470 0.300 0.610 - - 0 0 - 0.396 0.253 0.514 - - 0 - 0.00%
2020-01-30 0 0.470 0.300 0.470 - - 0 0 - 0.396 0.253 0.396 - - 0 - -2.08%
2020-01-29 0 0.480 0.430 0.520 - - 0 0 - 0.404 0.362 0.438 - - 0 - 0.00%
2020-01-24 0 0.480 0.380 0.620 - - 0 0 - 0.404 0.320 0.522 - - 0 - 0.00%
2020-01-23 0 0.480 0.320 0.530 - - 0 0 - 0.404 0.269 0.446 - - 0 - 0.00%
2020-01-22 0 0.480 0.405 0.480 - - 0 0 - 0.404 0.341 0.404 - - 0 - 0.00%
2020-01-21 0 0.480 0.480 0.510 0.445 0.480 114,075 54,004 0.4734 0.404 0.404 0.429 0.375 0.404 135,464 0.3987 0.00%
2020-01-20 0 0.480 0.460 0.495 0.480 0.510 72,000 35,610 0.4946 0.404 0.387 0.417 0.404 0.429 85,500 0.4165 14.29%
2020-01-17 0 0.420 0.420 0.500 0.400 0.420 28,841 11,605 0.4024 0.354 0.354 0.421 0.337 0.354 34,249 0.3388 0.00%
2020-01-16 0 0.420 0.330 0.500 - - 0 0 - 0.354 0.278 0.421 - - 0 - 0.00%
2020-01-15 0 0.420 0.320 0.500 0.420 0.425 36,000 15,180 0.4217 0.354 0.269 0.421 0.354 0.358 42,750 0.3551 0.00%
2020-01-14 0 0.420 0.320 0.500 0.420 0.425 37,081 15,617 0.4212 0.354 0.269 0.421 0.354 0.358 44,034 0.3547 -1.18%
2020-01-13 0 0.425 0.320 0.500 0.425 0.425 54,386 23,087 0.4245 0.358 0.269 0.421 0.358 0.358 64,583 0.3575 1.19%
2020-01-10 0 0.420 0.320 0.425 0.420 0.425 38,400 16,152 0.4206 0.354 0.269 0.358 0.354 0.358 45,600 0.3542 -4.55%
2020-01-09 0 0.440 0.440 0.550 - - 0 0 - 0.371 0.371 0.463 - - 0 - 3.53%
2020-01-08 0 0.425 0.425 0.600 - - 0 0 - 0.358 0.358 0.505 - - 0 - 1.19%
2020-01-07 0 0.420 0.320 0.495 - - 0 0 - 0.354 0.269 0.417 - - 0 - 0.00%
2020-01-06 0 0.420 0.420 0.495 0.400 0.400 6,000 2,400 0.4000 0.354 0.354 0.417 0.337 0.337 7,125 0.3368 0.00%
2020-01-03 0 0.420 0.420 0.430 0.370 0.495 94,000 39,640 0.4217 0.354 0.354 0.362 0.312 0.417 111,625 0.3551 -4.55%
2020-01-02 0 0.440 0.350 0.440 0.440 0.440 28,000 11,880 0.4243 0.371 0.295 0.371 0.371 0.371 33,250 0.3573 4.76%
2019-12-31 0 0.420 0.400 0.500 - - 0 0 - 0.354 0.337 0.421 - - 0 - 0.00%
2019-12-30 0 0.420 0.420 0.790 - - 0 0 - 0.354 0.354 0.665 - - 0 - 5.00%
2019-12-27 0 0.400 0.400 0.800 - - 0 0 - 0.337 0.337 0.674 - - 0 - 0.00%
2019-12-24 0 0.400 0.400 0.500 - - 0 0 - 0.337 0.337 0.421 - - 0 - 0.00%
2019-12-23 0 0.400 0.400 0.450 - - 300 93 0.3100 0.337 0.337 0.379 - - 356 0.2611 0.00%
2019-12-20 0 0.400 0.400 0.500 - - 0 0 - 0.337 0.337 0.421 - - 0 - 0.00%
2019-12-19 0 0.400 0.400 0.500 - - 0 0 - 0.337 0.337 0.421 - - 0 - 0.00%
2019-12-18 0 0.400 0.400 0.485 - - 0 0 - 0.337 0.337 0.408 - - 0 - 0.00%
2019-12-17 0 0.400 0.400 0.520 - - 3,000 1,140 0.3800 0.337 0.337 0.438 - - 3,562 0.3200 0.00%
2019-12-16 0 0.400 0.400 0.520 0.400 0.400 10,800 4,224 0.3911 0.337 0.337 0.438 0.337 0.337 12,825 0.3294 0.00%
2019-12-13 0 0.400 0.400 0.480 - - 0 0 - 0.337 0.337 0.404 - - 0 - 0.00%
2019-12-12 0 0.400 0.330 0.480 0.400 0.400 24,100 9,631 0.3996 0.337 0.278 0.404 0.337 0.337 28,619 0.3365 0.00%
2019-12-11 0 0.400 0.330 0.480 - - 0 0 - 0.337 0.278 0.404 - - 0 - 0.00%
2019-12-10 0 0.400 0.340 0.480 0.400 0.405 36,000 14,430 0.4008 0.337 0.286 0.404 0.337 0.341 42,750 0.3375 0.00%
2019-12-09 0 0.400 0.400 0.480 - - 0 0 - 0.337 0.337 0.404 - - 0 - 0.00%
2019-12-06 0 0.400 0.400 0.480 0.330 0.400 216,681 81,277 0.3751 0.337 0.337 0.404 0.278 0.337 257,309 0.3159 0.00%
2019-12-05 0 0.400 0.330 0.480 - - 0 0 - 0.337 0.278 0.404 - - 0 - 0.00%
2019-12-04 0 0.400 0.400 0.480 0.395 0.395 24,000 9,480 0.3950 0.337 0.337 0.404 0.333 0.333 28,500 0.3326 0.00%
2019-12-03 0 0.400 0.330 0.480 - - 0 0 - 0.337 0.278 0.404 - - 0 - 0.00%
2019-12-02 0 0.400 0.320 0.480 - - 0 0 - 0.337 0.269 0.404 - - 0 - 0.00%
2019-11-29 0 0.400 0.320 0.480 - - 0 0 - 0.337 0.269 0.404 - - 0 - 0.00%
2019-11-28 0 0.400 0.400 0.480 - - 0 0 - 0.337 0.337 0.404 - - 0 - 0.00%
2019-11-27 0 0.400 0.400 0.480 0.330 0.400 58,500 21,555 0.3685 0.337 0.337 0.404 0.278 0.337 69,469 0.3103 -1.23%
2019-11-26 0 0.405 0.330 0.480 - - 0 0 - 0.341 0.278 0.404 - - 0 - 0.00%
2019-11-25 0 0.405 0.330 0.475 - - 0 0 - 0.341 0.278 0.400 - - 0 - 0.00%
2019-11-22 0 0.405 0.330 0.480 - - 0 0 - 0.341 0.278 0.404 - - 0 - 0.00%
2019-11-21 0 0.405 0.330 0.480 - - 0 0 - 0.341 0.278 0.404 - - 0 - 0.00%
2019-11-20 0 0.405 0.330 0.480 - - 0 0 - 0.341 0.278 0.404 - - 0 - 0.00%
2019-11-19 0 0.405 0.330 0.480 - - 0 0 - 0.341 0.278 0.404 - - 0 - 0.00%
2019-11-18 0 0.405 0.330 0.405 - - 1,000 310 0.3100 0.341 0.278 0.341 - - 1,188 0.2611 0.00%
2019-11-15 0 0.405 0.330 0.480 - - 0 0 - 0.341 0.278 0.404 - - 0 - 0.00%
2019-11-14 0 0.405 0.405 0.480 - - 0 0 - 0.341 0.341 0.404 - - 0 - 0.00%
2019-11-13 0 0.405 0.330 0.480 - - 0 0 - 0.341 0.278 0.404 - - 0 - 0.00%
2019-11-12 0 0.405 0.330 0.480 - - 0 0 - 0.341 0.278 0.404 - - 0 - 0.00%
2019-11-11 0 0.405 0.330 0.480 - - 0 0 - 0.341 0.278 0.404 - - 0 - 0.00%
2019-11-08 0 0.405 0.320 0.480 - - 0 0 - 0.341 0.269 0.404 - - 0 - 0.00%
2019-11-07 0 0.405 0.320 0.480 - - 0 0 - 0.341 0.269 0.404 - - 0 - 0.00%
2019-11-06 0 0.405 0.330 0.480 - - 0 0 - 0.341 0.278 0.404 - - 0 - 0.00%
2019-11-05 0 0.405 0.340 0.405 - - 0 0 - 0.341 0.286 0.341 - - 0 - 0.00%
2019-11-04 0 0.405 0.320 0.480 - - 0 0 - 0.341 0.269 0.404 - - 0 - 0.00%
2019-11-01 0 0.405 0.340 0.480 - - 0 0 - 0.341 0.286 0.404 - - 0 - 0.00%
2019-10-31 0 0.405 0.330 0.480 - - 0 0 - 0.341 0.278 0.404 - - 0 - 0.00%
2019-10-30 0 0.405 0.320 0.480 - - 0 0 - 0.341 0.269 0.404 - - 0 - 0.00%
2019-10-29 0 0.405 0.405 0.480 0.405 0.405 6,000 2,430 0.4050 0.341 0.341 0.404 0.341 0.341 7,125 0.3411 1.25%
2019-10-28 0 0.400 0.330 0.480 - - 4,000 1,260 0.3150 0.337 0.278 0.404 - - 4,750 0.2653 0.00%
2019-10-25 0 0.400 0.300 0.480 - - 0 0 - 0.337 0.253 0.404 - - 0 - 0.00%
2019-10-24 0 0.400 0.400 0.480 - - 0 0 - 0.337 0.337 0.404 - - 0 - 5.26%
2019-10-23 0 0.380 0.320 0.480 - - 0 0 - 0.320 0.269 0.404 - - 0 - 0.00%
2019-10-22 0 0.380 0.320 0.480 - - 0 0 - 0.320 0.269 0.404 - - 0 - 0.00%
2019-10-21 0 0.380 0.380 0.480 0.380 0.380 15,001 5,640 0.3760 0.320 0.320 0.404 0.320 0.320 17,814 0.3166 2.70%
2019-10-18 0 0.370 0.330 0.480 0.370 0.370 6,000 2,220 0.3700 0.312 0.278 0.404 0.312 0.312 7,125 0.3116 -2.63%
2019-10-17 0 0.380 0.355 0.380 - - 0 0 - 0.320 0.299 0.320 - - 0 - 0.00%
2019-10-16 0 0.380 0.325 0.380 - - 2,000 620 0.3100 0.320 0.274 0.320 - - 2,375 0.2611 -5.00%
2019-10-15 0 0.400 0.400 0.480 0.385 0.400 66,000 26,160 0.3964 0.337 0.337 0.404 0.324 0.337 78,375 0.3338 -1.23%
2019-10-14 0 0.405 0.325 0.460 - - 200 74 0.3700 0.341 0.274 0.387 - - 237 0.3116 0.00%
2019-10-11 0 0.405 0.325 0.480 - - 0 0 - 0.341 0.274 0.404 - - 0 - 0.00%
2019-10-10 0 0.405 0.325 0.480 - - 0 0 - 0.341 0.274 0.404 - - 0 - 0.00%
2019-10-09 0 0.405 0.320 0.450 - - 0 0 - 0.341 0.269 0.379 - - 0 - 0.00%
2019-10-08 0 0.405 0.320 0.480 - - 0 0 - 0.341 0.269 0.404 - - 0 - 0.00%
2019-10-04 0 0.405 0.320 0.430 - - 0 0 - 0.341 0.269 0.362 - - 0 - 0.00%
2019-10-03 0 0.405 0.320 0.475 - - 100 37 0.3700 0.341 0.269 0.400 - - 119 0.3116 0.00%
2019-10-02 0 0.405 0.320 0.485 0.405 0.405 18,000 7,290 0.4050 0.341 0.269 0.408 0.341 0.341 21,375 0.3411 -10.99%
2019-09-30 0 0.455 0.360 0.490 - - 0 0 - 0.383 0.303 0.413 - - 0 - 0.00%
2019-09-27 0 0.455 0.370 0.455 - - 0 0 - 0.383 0.312 0.383 - - 0 - -3.19%
2019-09-26 0 0.470 0.370 0.500 - - 0 0 - 0.396 0.312 0.421 - - 0 - 0.00%
2019-09-25 0 0.470 0.370 0.480 - - 4,000 1,480 0.3700 0.396 0.312 0.404 - - 4,750 0.3116 0.00%
2019-09-24 0 0.470 0.385 0.470 - - 0 0 - 0.396 0.324 0.396 - - 0 - -2.08%
2019-09-23 0 0.480 0.380 0.480 - - 600 240 0.4000 0.404 0.320 0.404 - - 712 0.3368 0.00%
2019-09-20 0 0.480 0.380 0.480 - - 0 0 - 0.404 0.320 0.404 - - 0 - 0.00%
2019-09-19 0 0.480 0.420 0.480 0.420 0.490 168,000 72,810 0.4334 0.404 0.354 0.404 0.354 0.413 199,500 0.3650 14.29%
2019-09-18 0 0.420 0.385 0.425 0.390 0.425 30,000 12,360 0.4120 0.354 0.324 0.358 0.328 0.358 35,625 0.3469 -1.18%
2019-09-17 0 0.425 0.425 0.490 - - 0 0 - 0.358 0.358 0.413 - - 0 - 0.00%
2019-09-16 0 0.425 0.425 0.495 0.425 0.425 6,000 2,550 0.4250 0.358 0.358 0.417 0.358 0.358 7,125 0.3579 -2.30%
2019-09-13 0 0.435 0.435 0.440 0.435 0.460 3,449,000 1,551,870 0.4499 0.366 0.366 0.371 0.366 0.387 4,095,687 0.3789 2.35%
2019-09-12 0 0.425 0.415 0.455 0.415 0.455 1,986,000 854,160 0.4301 0.358 0.349 0.383 0.349 0.383 2,358,375 0.3622 -1.16%
2019-09-11 0 0.430 0.420 0.495 0.385 0.465 2,893,076 1,160,255 0.4010 0.362 0.354 0.417 0.324 0.392 3,435,528 0.3377 6.17%
2019-09-10 0 0.405 0.405 0.495 - - 0 0 - 0.341 0.341 0.417 - - 0 - 0.00%
2019-09-09 0 0.405 0.405 0.495 0.405 0.405 120,000 48,600 0.4050 0.341 0.341 0.417 0.341 0.341 142,500 0.3411 -5.81%
2019-09-06 0 0.430 0.420 0.495 0.380 0.430 1,952,000 749,340 0.3839 0.362 0.354 0.417 0.320 0.362 2,318,000 0.3233 2.38%
2019-09-05 0 0.420 0.420 0.500 - - 0 0 - 0.354 0.354 0.421 - - 0 - 0.00%
2019-09-04 0 0.420 0.420 0.490 0.380 0.385 3,000,000 1,140,330 0.3801 0.354 0.354 0.413 0.320 0.324 3,562,500 0.3201 0.00%
2019-09-03 0 0.420 0.420 0.495 - - 0 0 - 0.354 0.354 0.417 - - 0 - 1.20%
2019-09-02 0 0.415 0.415 0.475 0.415 0.420 1,404,000 589,620 0.4200 0.349 0.349 0.400 0.349 0.354 1,667,250 0.3536 0.00%
2019-08-30 0 0.415 0.410 0.500 - - 0 0 - 0.349 0.345 0.421 - - 0 - 0.00%
2019-08-29 0 0.415 0.415 0.530 0.415 0.415 12,000 4,980 0.4150 0.349 0.349 0.446 0.349 0.349 14,250 0.3495 0.00%
2019-08-28 0 0.415 0.330 0.415 - - 0 0 - 0.349 0.278 0.349 - - 0 - 0.00%
2019-08-27 0 0.415 0.410 0.415 - - 0 0 - 0.349 0.345 0.349 - - 0 - 0.00%
2019-08-26 0 0.415 0.405 0.415 0.405 0.420 90,000 36,630 0.4070 0.349 0.341 0.349 0.341 0.354 106,875 0.3427 -1.19%
2019-08-23 0 0.420 0.410 0.460 - - 0 0 - 0.354 0.345 0.387 - - 0 - 0.00%
2019-08-22 0 0.420 0.420 0.495 0.420 0.440 148,421 63,088 0.4251 0.354 0.354 0.417 0.354 0.371 176,250 0.3579 -4.55%
2019-08-21 0 0.440 0.320 0.440 - - 0 0 - 0.371 0.269 0.371 - - 0 - -4.35%
2019-08-20 0 0.460 0.325 0.495 0.410 0.460 61,800 25,959 0.4200 0.387 0.274 0.417 0.345 0.387 73,388 0.3537 9.52%
2019-08-19 0 0.420 0.420 0.490 0.415 0.420 97,481 40,732 0.4178 0.354 0.354 0.413 0.349 0.354 115,759 0.3519 2.44%
2019-08-16 0 0.410 0.410 0.495 0.400 0.410 26,000 10,460 0.4023 0.345 0.345 0.417 0.337 0.345 30,875 0.3388 0.00%
2019-08-15 0 0.410 0.320 0.650 - - 2,000 600 0.3000 0.345 0.269 0.547 - - 2,375 0.2526 0.00%
2019-08-14 0 0.410 0.330 0.495 - - 0 0 - 0.345 0.278 0.417 - - 0 - 0.00%
2019-08-13 0 0.410 0.320 0.490 - - 0 0 - 0.345 0.269 0.413 - - 0 - 0.00%
2019-08-12 0 0.410 0.320 0.420 - - 0 0 - 0.345 0.269 0.354 - - 0 - 0.00%
2019-08-09 0 0.410 0.320 0.480 - - 0 0 - 0.345 0.269 0.404 - - 0 - 0.00%
2019-08-08 0 0.410 0.320 0.485 - - 0 0 - 0.345 0.269 0.408 - - 0 - 0.00%
2019-08-07 0 0.410 0.320 0.410 - - 0 0 - 0.345 0.269 0.345 - - 0 - -2.38%
2019-08-06 0 0.420 0.320 0.420 - - 0 0 - 0.354 0.269 0.354 - - 0 - 0.00%
2019-08-05 0 0.420 0.325 0.420 - - 0 0 - 0.354 0.274 0.354 - - 0 - 0.00%
2019-08-02 0 0.420 0.320 0.460 - - 0 0 - 0.354 0.269 0.387 - - 0 - 0.00%
2019-08-01 0 0.420 0.325 0.460 - - 0 0 - 0.354 0.274 0.387 - - 0 - 0.00%
2019-07-31 0 0.420 0.335 0.460 - - 0 0 - 0.354 0.282 0.387 - - 0 - 0.00%
2019-07-30 0 0.420 0.330 0.460 0.420 0.420 90,000 37,800 0.4200 0.354 0.278 0.387 0.354 0.354 106,875 0.3537 0.00%
2019-07-29 0 0.420 0.420 0.460 - - 1,000 410 0.4100 0.354 0.354 0.387 - - 1,188 0.3453 0.00%
2019-07-26 0 0.420 0.420 0.460 - - 0 0 - 0.354 0.354 0.387 - - 0 - 0.00%
2019-07-25 0 0.420 0.420 0.460 - - 0 0 - 0.354 0.354 0.387 - - 0 - 0.00%
2019-07-24 0 0.420 0.420 0.460 - - 0 0 - 0.354 0.354 0.387 - - 0 - 0.00%
2019-07-23 0 0.420 0.350 0.450 0.420 0.420 102,000 42,840 0.4200 0.354 0.295 0.379 0.354 0.354 121,125 0.3537 0.00%
2019-07-22 0 0.420 0.320 0.460 0.420 0.425 96,000 40,350 0.4203 0.354 0.269 0.387 0.354 0.358 114,000 0.3539 0.00%
2019-07-19 0 0.420 0.420 0.460 0.420 0.420 30,000 12,600 0.4200 0.354 0.354 0.387 0.354 0.354 35,625 0.3537 0.00%
2019-07-18 0 0.420 0.420 0.460 - - 4,800 1,896 0.3950 0.354 0.354 0.387 - - 5,700 0.3326 3.70%
2019-07-17 0 0.405 0.405 0.480 - - 0 0 - 0.341 0.341 0.404 - - 0 - 1.25%
2019-07-16 0 0.400 0.400 0.470 - - 0 0 - 0.337 0.337 0.396 - - 0 - 0.00%
2019-07-15 0 0.400 0.355 0.470 0.355 0.400 38,000 13,960 0.3674 0.337 0.299 0.396 0.299 0.337 45,125 0.3094 -3.61%
2019-07-12 0 0.415 0.330 0.450 0.415 0.415 30,000 12,450 0.4150 0.349 0.278 0.379 0.349 0.349 35,625 0.3495 0.00%
2019-07-11 0 0.415 0.330 0.450 - - 0 0 - 0.349 0.278 0.379 - - 0 - 0.00%
2019-07-10 0 0.415 0.415 0.450 - - 0 0 - 0.349 0.349 0.379 - - 0 - 1.22%
2019-07-09 0 0.410 0.330 0.460 - - 0 0 - 0.345 0.278 0.387 - - 0 - 0.00%
2019-07-08 0 0.410 0.410 0.460 0.405 0.410 34,000 13,740 0.4041 0.345 0.345 0.387 0.341 0.345 40,375 0.3403 -1.20%
2019-07-05 0 0.415 0.410 0.460 0.415 0.415 12,000 4,980 0.4150 0.349 0.345 0.387 0.349 0.349 14,250 0.3495 1.22%
2019-07-04 0 0.410 0.410 0.460 - - 0 0 - 0.345 0.345 0.387 - - 0 - 0.00%
2019-07-03 0 0.410 0.410 0.460 0.410 0.410 31,000 12,690 0.4094 0.345 0.345 0.387 0.345 0.345 36,812 0.3447 -2.38%
2019-07-02 0 0.420 0.420 0.480 0.420 0.420 60,240 25,296 0.4199 0.354 0.354 0.404 0.354 0.354 71,535 0.3536 -14.29%
2019-06-28 0 0.490 0.400 0.490 - - 0 0 - 0.413 0.337 0.413 - - 0 - -2.00%
2019-06-27 0 0.500 0.460 0.500 - - 0 0 - 0.421 0.387 0.421 - - 0 - -10.71%
2019-06-26 0 0.560 0.320 0.560 - - 5,000 1,500 0.3000 0.472 0.269 0.472 - - 5,938 0.2526 -1.75%
2019-06-25 0 0.570 0.320 0.600 - - 0 0 - 0.480 0.269 0.505 - - 0 - 0.00%
2019-06-24 0 0.570 0.320 0.590 - - 0 0 - 0.480 0.269 0.497 - - 0 - 0.00%
2019-06-21 0 0.570 - 0.600 - - 0 0 - 0.480 - 0.505 - - 0 - 0.00%
2019-06-20 0 0.570 - 0.570 - - 0 0 - 0.480 - 0.480 - - 0 - 0.00%
2019-06-19 0 0.570 0.435 0.580 - - 0 0 - 0.480 0.366 0.488 - - 0 - 0.00%
2019-06-18 0 0.570 0.450 0.580 - - 0 0 - 0.480 0.379 0.488 - - 0 - 0.00%
2019-06-17 0 0.570 0.400 0.580 - - 0 0 - 0.480 0.337 0.488 - - 0 - 0.00%
2019-06-14 0 0.570 0.510 0.580 0.570 0.570 12,000 6,840 0.5700 0.480 0.429 0.488 0.480 0.480 14,250 0.4800 -1.72%
2019-06-13 0 0.580 0.500 0.580 0.520 0.580 18,000 9,720 0.5400 0.488 0.421 0.488 0.438 0.488 21,375 0.4547 11.54%
2019-06-12 0 0.520 0.520 0.620 - - 16 8 0.5000 0.438 0.438 0.522 - - 19 0.4211 0.00%
2019-06-11 0 0.520 0.520 0.570 - - 0 0 - 0.438 0.438 0.480 - - 0 - 1.96%
2019-06-10 0 0.510 0.510 0.590 - - 0 0 - 0.429 0.429 0.497 - - 0 - 8.51%
2019-06-06 0 0.470 0.470 0.590 0.455 0.500 12,000 5,730 0.4775 0.396 0.396 0.497 0.383 0.421 14,250 0.4021 -14.55%
2019-06-05 0 0.550 0.470 0.590 0.540 0.550 36,000 19,740 0.5483 0.463 0.396 0.497 0.455 0.463 42,750 0.4618 -8.33%
2019-06-04 0 0.600 0.415 0.600 0.550 0.600 464,681 269,320 0.5796 0.505 0.349 0.505 0.463 0.505 551,809 0.4881 7.14%
2019-06-03 0 0.560 0.560 0.590 0.510 0.600 377,909 211,501 0.5597 0.472 0.472 0.497 0.429 0.505 448,767 0.4713 9.80%
2019-05-31 0 0.510 0.500 0.520 0.490 0.550 102,806 53,626 0.5216 0.429 0.421 0.438 0.413 0.463 122,082 0.4393 2.00%
2019-05-30 0 0.500 0.490 0.550 0.500 0.520 300,000 154,440 0.5148 0.421 0.413 0.463 0.421 0.438 356,250 0.4335 0.00%
2019-05-29 0 0.500 0.500 0.520 0.495 0.495 16,000 7,820 0.4888 0.421 0.421 0.438 0.417 0.417 19,000 0.4116 -3.85%
2019-05-28 0 0.520 0.480 0.520 0.480 0.520 88,000 44,280 0.5032 0.438 0.404 0.438 0.404 0.438 104,500 0.4237 4.00%
2019-05-27 0 0.500 0.470 0.520 0.460 0.500 257,000 127,025 0.4943 0.421 0.396 0.438 0.387 0.421 305,188 0.4162 0.00%
2019-05-24 0 0.500 0.500 0.520 0.460 0.490 50,000 23,920 0.4784 0.421 0.421 0.438 0.387 0.413 59,375 0.4029 1.01%
2019-05-23 0 0.495 0.450 0.500 0.450 0.500 42,000 20,310 0.4836 0.417 0.379 0.421 0.379 0.421 49,875 0.4072 0.00%
2019-05-22 0 0.495 0.450 0.510 0.450 0.495 44,000 20,280 0.4609 0.417 0.379 0.429 0.379 0.417 52,250 0.3881 4.21%
2019-05-21 0 0.475 0.370 0.480 0.325 0.480 138,500 63,475 0.4583 0.400 0.312 0.404 0.274 0.404 164,469 0.3859 5.56%
2019-05-20 0 0.450 0.450 - 0.450 0.450 12,000 5,400 0.4500 0.379 0.379 - 0.379 0.379 14,250 0.3789 0.00%
2019-05-17 0 0.450 0.400 0.495 0.420 0.450 246,000 102,960 0.4185 0.379 0.337 0.417 0.354 0.379 292,125 0.3525 12.50%
2019-05-16 0 0.400 0.380 0.420 0.380 0.400 260,000 103,720 0.3989 0.337 0.320 0.354 0.320 0.337 308,750 0.3359 -4.76%
2019-05-15 0 0.420 0.420 0.580 0.420 0.440 114,000 48,030 0.4213 0.354 0.354 0.488 0.354 0.371 135,375 0.3548 -4.55%
2019-05-14 0 0.440 0.420 0.600 - - 0 0 - 0.371 0.354 0.505 - - 0 - 0.00%
2019-05-10 0 0.440 0.340 0.440 - - 0 0 - 0.371 0.286 0.371 - - 0 - 0.00%
2019-05-09 0 0.440 0.310 - 0.410 0.440 78,000 32,880 0.4215 0.371 0.261 - 0.345 0.371 92,625 0.3550 7.32%
2019-05-08 0 0.410 0.330 0.410 - - 0 0 - 0.345 0.278 0.345 - - 0 - 0.00%
2019-05-07 0 0.410 0.310 0.440 - - 0 0 - 0.345 0.261 0.371 - - 0 - 0.00%
2019-05-06 0 0.410 0.355 0.410 - - 0 0 - 0.345 0.299 0.345 - - 0 - -6.82%
2019-05-03 0 0.440 0.360 0.440 - - 0 0 - 0.371 0.303 0.371 - - 0 - 0.00%
2019-05-02 0 0.440 0.350 0.440 - - 0 0 - 0.371 0.295 0.371 - - 0 - 0.00%
2019-04-30 0 0.440 0.350 0.440 - - 238 80 0.3361 0.371 0.295 0.371 - - 283 0.2831 -1.12%
2019-04-29 0 0.445 0.350 0.445 - - 0 0 - 0.375 0.295 0.375 - - 0 - 0.00%
2019-04-26 0 0.445 0.350 0.445 - - 0 0 - 0.375 0.295 0.375 - - 0 - 0.00%
2019-04-25 0 0.445 0.355 0.445 - - 0 0 - 0.375 0.299 0.375 - - 0 - 0.00%
2019-04-24 0 0.445 0.350 0.495 0.445 0.445 18,000 8,010 0.4450 0.375 0.295 0.417 0.375 0.375 21,375 0.3747 12.66%
2019-04-23 0 0.395 0.350 0.500 - - 0 0 - 0.333 0.295 0.421 - - 0 - 0.00%
2019-04-18 0 0.395 0.350 0.500 - - 5,200 1,768 0.3400 0.333 0.295 0.421 - - 6,175 0.2863 0.00%
2019-04-17 0 0.395 0.350 0.560 0.395 0.395 6,000 2,370 0.3950 0.333 0.295 0.472 0.333 0.333 7,125 0.3326 0.00%
2019-04-16 0 0.395 0.350 0.500 0.395 0.395 30,000 11,850 0.3950 0.333 0.295 0.421 0.333 0.333 35,625 0.3326 0.00%
2019-04-15 0 0.395 0.350 0.500 - - 0 0 - 0.333 0.295 0.421 - - 0 - 0.00%
2019-04-12 0 0.395 0.395 0.500 - - 0 0 - 0.333 0.333 0.421 - - 0 - 1.28%
2019-04-11 0 0.390 0.350 0.500 0.390 0.390 13,000 5,015 0.3858 0.328 0.295 0.421 0.328 0.328 15,437 0.3249 0.00%
2019-04-10 0 0.390 0.350 0.500 - - 0 0 - 0.328 0.295 0.421 - - 0 - 0.00%
2019-04-09 0 0.390 0.390 0.480 - - 0 0 - 0.328 0.328 0.404 - - 0 - 0.00%
2019-04-08 0 0.390 0.390 0.480 0.390 0.390 6,000 2,340 0.3900 0.328 0.328 0.404 0.328 0.328 7,125 0.3284 0.00%
2019-04-04 0 0.390 0.390 0.405 0.390 0.390 48,000 18,720 0.3900 0.328 0.328 0.341 0.328 0.328 57,000 0.3284 -2.50%
2019-04-03 0 0.400 0.360 0.480 0.400 0.410 62,000 24,680 0.3981 0.337 0.303 0.404 0.337 0.345 73,625 0.3352 -2.44%
2019-04-02 0 0.410 0.400 0.480 - - 0 0 - 0.345 0.337 0.404 - - 0 - 0.00%
2019-04-01 0 0.410 0.400 0.480 0.380 0.420 78,000 32,400 0.4154 0.345 0.337 0.404 0.320 0.354 92,625 0.3498 7.89%
2019-03-29 0 0.380 0.380 0.410 0.380 0.380 12,000 4,560 0.3800 0.320 0.320 0.345 0.320 0.320 14,250 0.3200 -9.52%
2019-03-28 0 0.420 0.380 0.420 0.430 0.430 17,800 7,277 0.4088 0.354 0.320 0.354 0.362 0.362 21,138 0.3443 -2.33%
2019-03-27 0 0.430 0.400 0.480 0.395 0.430 42,000 17,430 0.4150 0.362 0.337 0.404 0.333 0.362 49,875 0.3495 0.00%
2019-03-26 0 0.430 0.390 0.480 0.430 0.430 210,000 90,300 0.4300 0.362 0.328 0.404 0.362 0.362 249,375 0.3621 7.50%
2019-03-25 0 0.400 0.400 0.480 0.380 0.380 12,000 4,560 0.3800 0.337 0.337 0.404 0.320 0.320 14,250 0.3200 -4.76%
2019-03-22 0 0.420 0.400 0.490 0.420 0.485 78,477 36,091 0.4599 0.354 0.337 0.413 0.354 0.408 93,191 0.3873 5.00%
2019-03-21 0 0.400 0.365 0.470 - - 0 0 - 0.337 0.307 0.396 - - 0 - 0.00%
2019-03-20 0 0.400 0.365 0.475 0.400 0.400 58,000 23,040 0.3972 0.337 0.307 0.400 0.337 0.337 68,875 0.3345 0.00%
2019-03-19 0 0.400 0.360 0.445 0.400 0.420 54,000 21,720 0.4022 0.337 0.303 0.375 0.337 0.354 64,125 0.3387 8.11%
2019-03-18 0 0.370 0.370 0.450 0.360 0.360 90,000 32,400 0.3600 0.312 0.312 0.379 0.303 0.303 106,875 0.3032 -17.78%
2019-03-15 0 0.450 0.355 0.520 - - 0 0 - 0.379 0.299 0.438 - - 0 - 0.00%
2019-03-14 0 0.450 0.350 0.450 - - 0 0 - 0.379 0.295 0.379 - - 0 - 0.00%
2019-03-13 0 0.450 0.380 0.450 0.450 0.450 16,800 6,936 0.4129 0.379 0.320 0.379 0.379 0.379 19,950 0.3477 18.42%
2019-03-12 0 0.380 0.330 0.450 - - 0 0 - 0.320 0.278 0.379 - - 0 - 0.00%
2019-03-11 0 0.380 0.360 0.410 0.380 0.380 6,000 2,280 0.3800 0.320 0.303 0.345 0.320 0.320 7,125 0.3200 1.33%
2019-03-08 0 0.375 0.375 0.495 0.375 0.375 18,000 6,750 0.3750 0.316 0.316 0.417 0.316 0.316 21,375 0.3158 -25.00%
2019-03-07 0 0.500 0.325 0.500 0.435 0.500 86,800 38,458 0.4431 0.421 0.274 0.421 0.366 0.421 103,075 0.3731 25.00%
2019-03-06 0 0.400 0.350 0.400 - - 0 0 - 0.337 0.295 0.337 - - 0 - 0.00%
2019-03-05 0 0.400 0.360 0.440 0.340 0.400 36,000 12,600 0.3500 0.337 0.303 0.371 0.286 0.337 42,750 0.2947 -9.09%
2019-03-04 0 0.440 0.340 0.440 - - 4,000 1,300 0.3250 0.371 0.286 0.371 - - 4,750 0.2737 0.00%
2019-03-01 0 0.440 0.340 0.440 - - 0 0 - 0.371 0.286 0.371 - - 0 - 0.00%
2019-02-28 0 0.440 0.340 0.500 0.400 0.440 15,600 6,192 0.3969 0.371 0.286 0.421 0.337 0.371 18,525 0.3343 10.00%
2019-02-27 0 0.400 0.350 0.470 - - 0 0 - 0.337 0.295 0.396 - - 0 - 0.00%
2019-02-26 0 0.400 0.335 0.475 - - 0 0 - 0.337 0.282 0.400 - - 0 - 0.00%
2019-02-25 0 0.400 0.400 0.460 0.320 0.400 198,085 75,265 0.3800 0.337 0.337 0.387 0.269 0.337 235,226 0.3200 1.27%
2019-02-22 0 0.395 0.320 0.455 - - 0 0 - 0.333 0.269 0.383 - - 0 - 0.00%
2019-02-21 0 0.395 0.320 0.460 - - 0 0 - 0.333 0.269 0.387 - - 0 - 0.00%
2019-02-20 0 0.395 0.370 0.450 0.395 0.440 28,000 11,070 0.3954 0.333 0.312 0.379 0.333 0.371 33,250 0.3329 -17.71%
2019-02-19 0 0.480 0.395 0.560 0.395 0.480 120,000 49,410 0.4118 0.404 0.333 0.472 0.333 0.404 142,500 0.3467 20.00%
2019-02-18 0 0.400 0.325 0.400 - - 0 0 - 0.337 0.274 0.337 - - 0 - -2.44%
2019-02-15 0 0.410 0.340 0.415 - - 0 0 - 0.345 0.286 0.349 - - 0 - 0.00%
2019-02-14 0 0.410 0.315 0.410 - - 2,736 793 0.2898 0.345 0.265 0.345 - - 3,249 0.2441 0.00%
2019-02-13 0 0.410 0.320 0.410 - - 150 45 0.3000 0.345 0.269 0.345 - - 178 0.2526 0.00%
2019-02-12 0 0.410 0.320 0.410 0.410 0.410 6,000 2,460 0.4100 0.345 0.269 0.345 0.345 0.345 7,125 0.3453 2.50%
2019-02-11 0 0.400 0.400 0.560 - - 0 0 - 0.337 0.337 0.472 - - 0 - 0.00%
2019-02-08 0 0.400 0.320 0.560 - - 0 0 - 0.337 0.269 0.472 - - 0 - 0.00%
2019-02-04 0 0.400 0.310 0.560 - - 0 0 - 0.337 0.261 0.472 - - 0 - 0.00%
2019-02-01 0 0.400 0.310 0.560 - - 0 0 - 0.337 0.261 0.472 - - 0 - 0.00%
2019-01-31 0 0.400 0.400 0.460 - - 0 0 - 0.337 0.337 0.387 - - 0 - 17.65%
2019-01-30 0 0.340 0.310 0.560 - - 0 0 - 0.286 0.261 0.472 - - 0 - 0.00%
2019-01-29 0 0.340 0.340 0.560 0.300 0.330 12,000 3,780 0.3150 0.286 0.286 0.472 0.253 0.278 14,250 0.2653 -4.23%
2019-01-28 0 0.355 0.305 0.450 - - 0 0 - 0.299 0.257 0.379 - - 0 - 0.00%
2019-01-25 0 0.355 0.330 0.420 0.355 0.355 6,000 2,130 0.3550 0.299 0.278 0.354 0.299 0.299 7,125 0.2989 0.00%
2019-01-24 0 0.355 0.310 0.470 - - 0 0 - 0.299 0.261 0.396 - - 0 - 0.00%
2019-01-23 0 0.355 0.330 0.470 - - 0 0 - 0.299 0.278 0.396 - - 0 - 0.00%
2019-01-22 0 0.355 0.330 0.470 - - 0 0 - 0.299 0.278 0.396 - - 0 - 0.00%
2019-01-21 0 0.355 0.330 0.470 - - 0 0 - 0.299 0.278 0.396 - - 0 - 0.00%
2019-01-18 0 0.355 0.330 0.560 0.355 0.355 12,000 4,260 0.3550 0.299 0.278 0.472 0.299 0.299 14,250 0.2989 0.00%
2019-01-17 0 0.355 0.335 0.550 - - 2,272 725 0.3191 0.299 0.282 0.463 - - 2,698 0.2687 0.00%
2019-01-16 0 0.355 0.330 0.550 - - 0 0 - 0.299 0.278 0.463 - - 0 - 0.00%
2019-01-15 0 0.355 0.330 0.460 - - 0 0 - 0.299 0.278 0.387 - - 0 - 0.00%
2019-01-14 0 0.355 0.355 0.550 0.355 0.355 21,000 7,395 0.3521 0.299 0.299 0.463 0.299 0.299 24,937 0.2965 -11.25%
2019-01-11 0 0.400 0.360 0.480 - - 0 0 - 0.337 0.303 0.404 - - 0 - 0.00%
2019-01-10 0 0.400 0.360 0.480 - - 0 0 - 0.337 0.303 0.404 - - 0 - 0.00%
2019-01-09 0 0.400 0.360 0.475 - - 0 0 - 0.337 0.303 0.400 - - 0 - 0.00%
2019-01-08 0 0.400 0.385 0.480 - - 0 0 - 0.337 0.324 0.404 - - 0 - 0.00%
2019-01-07 0 0.400 0.380 0.475 - - 0 0 - 0.337 0.320 0.400 - - 0 - 0.00%
2019-01-04 0 0.400 0.390 0.480 - - 0 0 - 0.337 0.328 0.404 - - 0 - 0.00%
2019-01-03 0 0.400 0.390 0.480 0.400 0.400 21,000 8,310 0.3957 0.337 0.328 0.404 0.337 0.337 24,937 0.3332 0.00%
2019-01-02 0 0.400 0.380 0.475 - - 4 1 0.2500 0.337 0.320 0.400 - - 5 0.2105 0.00%
2018-12-31 0 0.400 0.395 0.450 0.400 0.400 8,000 3,160 0.3950 0.337 0.333 0.379 0.337 0.337 9,500 0.3326 -13.04%
2018-12-28 0 0.460 0.400 0.460 - - 0 0 - 0.387 0.337 0.387 - - 0 - 0.00%
2018-12-27 0 0.460 0.390 0.470 - - 4,000 1,520 0.3800 0.387 0.328 0.396 - - 4,750 0.3200 0.00%
2018-12-24 0 0.460 0.405 0.460 - - 0 0 - 0.387 0.341 0.387 - - 0 - 0.00%
2018-12-21 0 0.460 0.420 0.470 0.460 0.460 6,000 2,760 0.4600 0.387 0.354 0.396 0.387 0.387 7,125 0.3874 1.10%
2018-12-20 0 0.455 0.455 0.480 - - 0 0 - 0.383 0.383 0.404 - - 0 - 3.41%
2018-12-19 0 0.440 0.410 0.450 - - 0 0 - 0.371 0.345 0.379 - - 0 - 0.00%
2018-12-18 0 0.440 0.430 0.475 0.420 0.460 102,000 43,200 0.4235 0.371 0.362 0.400 0.354 0.387 121,125 0.3567 -8.33%
2018-12-17 0 0.480 0.415 0.480 0.480 0.480 6,000 2,880 0.4800 0.404 0.349 0.404 0.404 0.404 7,125 0.4042 0.00%
2018-12-14 0 0.480 0.420 0.480 - - 0 0 - 0.404 0.354 0.404 - - 0 - 0.00%
2018-12-13 0 0.480 0.480 0.485 0.450 0.490 8,802,000 4,128,000 0.4690 0.404 0.404 0.408 0.379 0.413 10,452,375 0.3949 6.67%
2018-12-12 0 0.450 0.425 0.450 - - 0 0 - 0.379 0.358 0.379 - - 0 - 0.00%
2018-12-11 0 0.450 0.400 0.460 - - 0 0 - 0.379 0.337 0.387 - - 0 - 0.00%
2018-12-10 0 0.450 0.400 0.450 - - 0 0 - 0.379 0.337 0.379 - - 0 - 0.00%
2018-12-07 0 0.450 0.380 0.460 - - 0 0 - 0.379 0.320 0.387 - - 0 - 0.00%
2018-12-06 0 0.450 0.385 0.460 0.440 0.450 594,000 267,000 0.4495 0.379 0.324 0.387 0.371 0.379 705,375 0.3785 16.88%
2018-12-05 0 0.385 0.385 0.450 0.380 0.430 26,000 10,190 0.3919 0.324 0.324 0.379 0.320 0.362 30,875 0.3300 -12.50%
2018-12-04 0 0.440 0.365 0.450 0.440 0.440 12,000 5,280 0.4400 0.371 0.307 0.379 0.371 0.371 14,250 0.3705 2.33%
2018-12-03 0 0.430 0.365 0.450 0.430 0.440 19,000 7,685 0.4045 0.362 0.307 0.379 0.362 0.371 22,562 0.3406 -2.27%
2018-11-30 0 0.440 0.370 0.440 - - 0 0 - 0.371 0.312 0.371 - - 0 - 0.00%
2018-11-29 0 0.440 0.420 0.450 0.420 0.440 48,000 20,820 0.4338 0.371 0.354 0.379 0.354 0.371 57,000 0.3653 4.76%
2018-11-28 0 0.420 0.420 0.460 0.400 0.450 54,000 22,680 0.4200 0.354 0.354 0.387 0.337 0.379 64,125 0.3537 -6.67%
2018-11-27 0 0.450 0.450 0.460 0.435 0.460 11,499,200 5,123,504 0.4456 0.379 0.379 0.387 0.366 0.387 13,655,300 0.3752 2.27%
2018-11-26 0 0.440 0.440 0.455 0.430 0.455 16,448,400 7,370,064 0.4481 0.371 0.371 0.383 0.362 0.383 19,532,475 0.3773 4.76%
2018-11-23 0 0.420 0.420 0.445 0.420 0.440 10,830,000 4,719,690 0.4358 0.354 0.354 0.375 0.354 0.371 12,860,625 0.3670 -3.45%
2018-11-22 0 0.435 0.435 0.445 0.425 0.445 17,841,537 7,756,160 0.4347 0.366 0.366 0.375 0.358 0.375 21,186,825 0.3661 3.57%
2018-11-21 0 0.420 0.420 0.435 0.420 0.450 28,800,000 12,684,150 0.4404 0.354 0.354 0.366 0.354 0.379 34,200,000 0.3709 0.00%
2018-11-20 0 0.420 0.390 0.420 0.410 0.430 9,006,000 3,841,980 0.4266 0.354 0.328 0.354 0.345 0.362 10,694,625 0.3592 12.00%
2018-11-19 0 0.375 0.375 0.420 - - 0 0 - 0.316 0.316 0.354 - - 0 - 0.00%
2018-11-16 0 0.375 0.320 0.450 - - 0 0 - 0.316 0.269 0.379 - - 0 - 0.00%
2018-11-15 0 0.375 0.330 0.450 - - 0 0 - 0.316 0.278 0.379 - - 0 - 0.00%
2018-11-14 0 0.375 0.340 0.420 - - 1,600 496 0.3100 0.316 0.286 0.354 - - 1,900 0.2611 0.00%
2018-11-13 0 0.375 0.330 0.560 - - 0 0 - 0.316 0.278 0.472 - - 0 - 0.00%
2018-11-12 0 0.375 0.350 0.420 - - 0 0 - 0.316 0.295 0.354 - - 0 - 0.00%
2018-11-09 0 0.375 0.375 0.430 - - 0 0 - 0.316 0.316 0.362 - - 0 - 0.00%
2018-11-08 0 0.375 0.330 0.560 - - 0 0 - 0.316 0.278 0.472 - - 0 - 0.00%
2018-11-07 0 0.375 0.370 0.440 0.375 0.375 56,000 20,970 0.3745 0.316 0.312 0.371 0.316 0.316 66,500 0.3153 1.35%
2018-11-06 0 0.370 0.365 0.425 0.370 0.370 12,000 4,440 0.3700 0.312 0.307 0.358 0.312 0.312 14,250 0.3116 2.78%
2018-11-05 0 0.360 0.350 0.560 0.360 0.360 43,000 15,450 0.3593 0.303 0.295 0.472 0.303 0.303 51,062 0.3026 2.86%
2018-11-02 0 0.350 0.320 0.550 0.350 0.350 18,000 6,300 0.3500 0.295 0.269 0.463 0.295 0.295 21,375 0.2947 -2.78%
2018-11-01 0 0.360 0.325 0.560 - - 1,400 434 0.3100 0.303 0.274 0.472 - - 1,662 0.2611 0.00%
2018-10-31 0 0.360 0.320 0.560 - - 0 0 - 0.303 0.269 0.472 - - 0 - 0.00%
2018-10-30 0 0.360 0.320 0.540 - - 0 0 - 0.303 0.269 0.455 - - 0 - 0.00%
2018-10-29 0 0.360 0.325 0.440 - - 0 0 - 0.303 0.274 0.371 - - 0 - 0.00%
2018-10-26 0 0.360 0.320 0.670 - - 0 0 - 0.303 0.269 0.564 - - 0 - 0.00%
2018-10-25 0 0.360 0.360 0.430 - - 0 0 - 0.303 0.303 0.362 - - 0 - 0.00%
2018-10-24 0 0.360 0.360 0.405 - - 0 0 - 0.303 0.303 0.341 - - 0 - 0.00%
2018-10-23 0 0.360 0.360 0.455 - - 66 22 0.3333 0.303 0.303 0.383 - - 78 0.2807 0.00%
2018-10-22 0 0.360 0.360 0.450 0.350 0.350 24,000 8,400 0.3500 0.303 0.303 0.379 0.295 0.295 28,500 0.2947 2.86%
2018-10-19 0 0.350 0.345 0.375 - - 0 0 - 0.295 0.291 0.316 - - 0 - 0.00%
2018-10-18 0 0.350 0.345 0.375 - - 0 0 - 0.295 0.291 0.316 - - 0 - 0.00%
2018-10-16 0 0.350 0.350 0.375 0.345 0.345 10,000 3,370 0.3370 0.295 0.295 0.316 0.291 0.291 11,875 0.2838 -6.67%
2018-10-15 0 0.375 0.360 0.375 - - 0 0 - 0.316 0.303 0.316 - - 0 - 0.00%
2018-10-12 0 0.375 0.360 0.600 - - 4,681 1,638 0.3499 0.316 0.303 0.505 - - 5,559 0.2947 0.00%
2018-10-11 0 0.375 0.375 0.390 0.370 0.380 158,340 58,610 0.3702 0.316 0.316 0.328 0.312 0.320 188,029 0.3117 -5.06%
2018-10-10 0 0.395 0.370 0.450 0.360 0.395 318,000 122,190 0.3842 0.333 0.312 0.379 0.303 0.333 377,625 0.3236 0.00%
2018-10-09 0 0.395 0.370 0.395 - - 0 0 - 0.333 0.312 0.333 - - 0 - -1.25%
2018-10-08 0 0.400 0.365 0.400 - - 0 0 - 0.337 0.307 0.337 - - 0 - 0.00%
2018-10-05 0 0.400 0.385 0.405 0.385 0.405 18,000 7,170 0.3983 0.337 0.324 0.341 0.324 0.341 21,375 0.3354 -1.23%
2018-10-04 0 0.405 0.405 0.420 0.380 0.440 264,000 106,710 0.4042 0.341 0.341 0.354 0.320 0.371 313,500 0.3404 -5.81%
2018-10-03 0 0.430 0.430 0.530 0.415 0.430 48,000 20,280 0.4225 0.362 0.362 0.446 0.349 0.362 57,000 0.3558 -6.52%
2018-10-02 0 0.460 0.425 0.460 0.460 0.460 36,000 16,560 0.4600 0.387 0.358 0.387 0.387 0.387 42,750 0.3874 -4.17%
2018-09-28 0 0.480 0.460 0.490 0.455 0.480 43,472,237 18,268,800 0.4202 0.404 0.387 0.413 0.383 0.404 51,623,281 0.3539 4.35%
2018-09-27 0 0.460 0.460 0.465 0.440 0.460 1,098,000 491,490 0.4476 0.387 0.387 0.392 0.371 0.387 1,303,875 0.3769 2.22%
2018-09-26 0 0.450 0.410 0.460 0.400 0.450 100,000 42,500 0.4250 0.379 0.345 0.387 0.337 0.379 118,750 0.3579 15.38%
2018-09-24 0 0.390 0.360 0.400 0.390 0.390 12,008 4,682 0.3899 0.328 0.303 0.337 0.328 0.328 14,259 0.3283 0.00%
2018-09-21 0 0.390 0.350 0.400 0.350 0.390 31,400 11,950 0.3806 0.328 0.295 0.337 0.295 0.328 37,288 0.3205 6.85%
2018-09-20 0 0.365 0.360 0.395 0.335 0.365 104,400 36,486 0.3495 0.307 0.303 0.333 0.282 0.307 123,975 0.2943 -12.05%
2018-09-19 0 0.415 0.415 0.420 0.415 0.415 240,120 99,648 0.4150 0.349 0.349 0.354 0.349 0.349 285,142 0.3495 0.00%
2018-09-18 0 0.415 0.415 0.420 0.415 0.415 49,000 20,315 0.4146 0.349 0.349 0.354 0.349 0.349 58,187 0.3491 0.00%
2018-09-17 0 0.415 0.415 0.420 0.415 0.415 76,000 31,460 0.4139 0.349 0.349 0.354 0.349 0.349 90,250 0.3486 0.00%
2018-09-14 0 0.415 0.415 0.420 0.415 0.415 36,000 14,740 0.4094 0.349 0.349 0.354 0.349 0.349 42,750 0.3448 0.00%
2018-09-13 0 0.415 0.415 0.420 0.415 0.415 14,000 5,780 0.4129 0.349 0.349 0.354 0.349 0.349 16,625 0.3477 -1.19%
2018-09-12 0 0.420 0.415 0.420 0.415 0.420 134,500 55,840 0.4152 0.354 0.349 0.354 0.349 0.354 159,719 0.3496 1.20%
2018-09-11 0 0.415 0.415 0.420 0.415 0.415 1,413,216 586,355 0.4149 0.349 0.349 0.354 0.349 0.349 1,678,194 0.3494 0.00%
2018-09-10 0 0.415 0.415 0.420 0.415 0.420 390,000 162,360 0.4163 0.349 0.349 0.354 0.349 0.354 463,125 0.3506 0.00%
2018-09-07 0 0.415 0.415 0.420 0.415 0.420 10,212,200 4,238,720 0.4151 0.349 0.349 0.354 0.349 0.354 12,126,988 0.3495 1.22%
2018-09-06 0 0.410 0.410 0.415 0.410 0.410 61,300 25,107 0.4096 0.345 0.345 0.349 0.345 0.345 72,794 0.3449 0.00%
2018-09-05 0 0.410 0.410 0.415 0.410 0.410 485,270 198,855 0.4098 0.345 0.345 0.349 0.345 0.345 576,258 0.3451 0.00%
2018-09-04 0 0.410 0.405 0.415 - - 1,000 390 0.3900 0.345 0.341 0.349 - - 1,188 0.3284 0.00%
2018-09-03 0 0.410 0.410 0.415 0.410 0.410 70,400 28,688 0.4075 0.345 0.345 0.349 0.345 0.345 83,600 0.3432 1.23%
2018-08-31 0 0.405 0.390 0.405 0.390 0.410 363,000 142,980 0.3939 0.341 0.328 0.341 0.328 0.345 431,062 0.3317 5.19%
2018-08-30 0 0.385 0.380 0.410 0.385 0.385 66,500 25,590 0.3848 0.324 0.320 0.345 0.324 0.324 78,969 0.3241 4.05%
2018-08-29 0 0.370 0.370 0.390 0.370 0.370 6,050,000 2,238,460 0.3700 0.312 0.312 0.328 0.312 0.312 7,184,375 0.3116 1.37%
2018-08-28 0 0.365 0.360 0.385 0.365 0.365 60,000 21,900 0.3650 0.307 0.303 0.324 0.307 0.307 71,250 0.3074 -1.35%
2018-08-27 0 0.370 0.370 0.400 0.370 0.375 124,000 46,110 0.3719 0.312 0.312 0.337 0.312 0.316 147,250 0.3131 -1.33%
2018-08-24 0 0.375 0.375 0.395 - - 0 0 - 0.316 0.316 0.333 - - 0 - 0.00%
2018-08-23 0 0.375 0.375 0.395 0.375 0.375 8,000 2,950 0.3688 0.316 0.316 0.333 0.316 0.316 9,500 0.3105 -1.32%
2018-08-22 0 0.380 0.380 0.390 - - 0 0 - 0.320 0.320 0.328 - - 0 - 0.00%
2018-08-21 0 0.380 0.380 0.390 0.380 0.380 32,000 12,120 0.3788 0.320 0.320 0.328 0.320 0.320 38,000 0.3189 0.00%
2018-08-20 0 0.380 0.380 0.390 - - 0 0 - 0.320 0.320 0.328 - - 0 - 0.00%
2018-08-17 0 0.380 0.380 0.390 0.380 0.380 30,000 11,400 0.3800 0.320 0.320 0.328 0.320 0.320 35,625 0.3200 0.00%
2018-08-16 0 0.380 0.380 0.390 0.375 0.380 131,700 49,753 0.3778 0.320 0.320 0.328 0.316 0.320 156,394 0.3181 -5.00%
2018-08-15 0 0.400 0.380 0.405 - - 0 0 - 0.337 0.320 0.341 - - 0 - 0.00%
2018-08-14 0 0.400 0.380 0.430 0.395 0.400 102,000 40,650 0.3985 0.337 0.320 0.362 0.333 0.337 121,125 0.3356 8.11%
2018-08-13 0 0.370 0.370 0.405 0.360 0.360 84,000 30,240 0.3600 0.312 0.312 0.341 0.303 0.303 99,750 0.3032 -2.63%
2018-08-10 0 0.380 0.365 0.405 0.350 0.380 15,000 5,385 0.3590 0.320 0.307 0.341 0.295 0.320 17,812 0.3023 -2.56%
2018-08-09 0 0.390 0.335 0.420 - - 3,200 1,008 0.3150 0.328 0.282 0.354 - - 3,800 0.2653 0.00%
2018-08-08 0 0.390 0.315 0.410 - - 0 0 - 0.328 0.265 0.345 - - 0 - 0.00%
2018-08-07 0 0.390 0.355 0.395 0.390 0.400 24,000 9,510 0.3963 0.328 0.299 0.333 0.328 0.337 28,500 0.3337 -3.70%
2018-08-06 0 0.405 0.350 0.410 0.400 0.405 7,998,000 3,214,200 0.4019 0.341 0.295 0.345 0.337 0.341 9,497,625 0.3384 5.19%
2018-08-03 0 0.385 0.330 0.410 - - 0 0 - 0.324 0.278 0.345 - - 0 - 0.00%
2018-08-02 0 0.385 0.360 0.400 0.330 0.415 7,586,000 3,144,600 0.4145 0.324 0.303 0.337 0.278 0.349 9,008,375 0.3491 -4.94%
2018-08-01 0 0.405 0.335 0.620 - - 0 0 - 0.341 0.282 0.522 - - 0 - 0.00%
2018-07-31 0 0.405 0.405 0.430 - - 4,000 1,320 0.3300 0.341 0.341 0.362 - - 4,750 0.2779 0.00%
2018-07-30 0 0.405 0.315 0.425 0.405 0.410 18,000 7,350 0.4083 0.341 0.265 0.358 0.341 0.345 21,375 0.3439 -2.41%
2018-07-27 0 0.415 0.415 0.420 0.415 0.420 170,000 71,250 0.4191 0.349 0.349 0.354 0.349 0.354 201,875 0.3529 0.00%
2018-07-26 0 0.415 0.415 0.420 - - 460,000 190,900 0.4150 0.349 0.349 0.354 - - 546,250 0.3495 0.00%
2018-07-25 0 0.415 0.415 0.425 0.415 0.420 188,000 78,620 0.4182 0.349 0.349 0.358 0.349 0.354 223,250 0.3522 0.00%
2018-07-24 0 0.415 0.415 0.430 - - 2,000 790 0.3950 0.349 0.349 0.362 - - 2,375 0.3326 0.00%
2018-07-23 0 0.415 0.415 0.420 0.415 0.415 6,000 2,490 0.4150 0.349 0.349 0.354 0.349 0.349 7,125 0.3495 -1.19%
2018-07-20 0 0.420 0.415 0.420 0.415 0.420 366,000 153,390 0.4191 0.354 0.349 0.354 0.349 0.354 434,625 0.3529 1.20%
2018-07-19 0 0.415 0.415 0.420 0.415 0.420 274,000 114,350 0.4173 0.349 0.349 0.354 0.349 0.354 325,375 0.3514 0.00%
2018-07-18 0 0.415 0.415 0.420 - - 0 0 - 0.349 0.349 0.354 - - 0 - 0.00%
2018-07-17 0 0.415 0.415 0.420 - - 0 0 - 0.349 0.349 0.354 - - 0 - 0.00%
2018-07-16 0 0.415 0.415 0.425 0.415 0.425 378,000 159,150 0.4210 0.349 0.349 0.358 0.349 0.358 448,875 0.3546 -1.19%
2018-07-13 0 0.420 0.415 0.420 0.415 0.420 238,702 99,884 0.4184 0.354 0.349 0.354 0.349 0.354 283,459 0.3524 1.20%
2018-07-12 0 0.415 0.415 0.420 0.415 0.420 100,000 41,830 0.4183 0.349 0.349 0.354 0.349 0.354 118,750 0.3523 -1.19%
2018-07-11 0 0.420 0.415 0.420 0.415 0.425 840,181 351,162 0.4180 0.354 0.349 0.354 0.349 0.358 997,715 0.3520 1.20%
2018-07-10 0 0.415 0.415 0.420 0.415 0.415 156,000 64,640 0.4144 0.349 0.349 0.354 0.349 0.349 185,250 0.3489 -1.19%
2018-07-09 0 0.420 0.415 0.425 0.420 0.425 240,000 101,700 0.4238 0.354 0.349 0.358 0.354 0.358 285,000 0.3568 -1.18%
2018-07-06 0 0.425 0.415 0.430 0.415 0.425 272,000 113,930 0.4189 0.358 0.349 0.362 0.349 0.358 323,000 0.3527 1.19%
2018-07-05 0 0.420 0.415 0.425 0.420 0.420 144,000 60,480 0.4200 0.354 0.349 0.358 0.354 0.354 171,000 0.3537 0.00%
2018-07-04 0 0.420 0.420 0.430 0.420 0.430 821,000 345,545 0.4209 0.354 0.354 0.362 0.354 0.362 974,937 0.3544 0.00%
2018-07-03 0 0.420 0.420 0.430 0.420 0.430 1,092,000 461,520 0.4226 0.354 0.354 0.362 0.354 0.362 1,296,750 0.3559 0.00%
2018-06-29 0 0.420 0.420 0.440 0.420 0.425 6,056,000 2,573,710 0.4250 0.354 0.354 0.371 0.354 0.358 7,191,500 0.3579 0.00%
2018-06-28 0 0.420 0.420 0.430 0.420 0.420 64,000 26,840 0.4194 0.354 0.354 0.362 0.354 0.354 76,000 0.3532 0.00%
2018-06-27 0 0.420 0.420 0.430 0.420 0.430 6,402,000 2,717,670 0.4245 0.354 0.354 0.362 0.354 0.362 7,602,375 0.3575 0.00%
2018-06-26 0 0.420 0.420 0.425 0.420 0.425 274,000 116,310 0.4245 0.354 0.354 0.358 0.354 0.358 325,375 0.3575 -2.33%
2018-06-25 0 0.430 0.430 0.435 0.420 0.430 126,000 54,060 0.4290 0.362 0.362 0.366 0.354 0.362 149,625 0.3613 2.38%
2018-06-22 0 0.420 0.420 0.430 0.420 0.420 24,000 10,080 0.4200 0.354 0.354 0.362 0.354 0.354 28,500 0.3537 0.00%
2018-06-21 0 0.420 0.420 0.430 - - 0 0 - 0.354 0.354 0.362 - - 0 - 0.00%
2018-06-20 0 0.420 0.420 0.425 0.420 0.420 78,000 32,760 0.4200 0.354 0.354 0.358 0.354 0.354 92,625 0.3537 0.00%
2018-06-19 0 0.420 0.420 0.430 0.420 0.420 322,400 135,320 0.4197 0.354 0.354 0.362 0.354 0.354 382,850 0.3535 -1.18%
2018-06-15 0 0.425 0.420 0.425 0.420 0.425 150,000 63,030 0.4202 0.358 0.354 0.358 0.354 0.358 178,125 0.3539 1.19%
2018-06-14 0 0.420 0.420 0.425 0.420 0.500 1,338,000 603,390 0.4510 0.354 0.354 0.358 0.354 0.421 1,588,875 0.3798 1.20%
2018-06-13 1 - - - - - 0 0 - 0.349 - - - - 0 - 0.00%
2018-06-12 1 - - - - - 0 0 - 0.349 - - - - 0 - 0.00%
2018-06-11 1 - - - - - 0 0 - 0.349 - - - - 0 - 0.00%
2018-06-08 1 - - - - - 0 0 - 0.349 - - - - 0 - 0.00%
2018-06-07 1 - - - - - 0 0 - 0.349 - - - - 0 - 0.00%
2018-06-06 0 0.415 0.415 0.420 0.415 0.420 9,354,000 3,928,170 0.4199 0.349 0.349 0.354 0.349 0.354 11,107,875 0.3536 0.00%
2018-06-05 0 0.415 0.415 0.420 0.410 0.410 7,000 2,850 0.4071 0.349 0.349 0.354 0.345 0.345 8,312 0.3429 0.00%
2018-06-04 0 0.415 0.410 0.420 0.410 0.415 180,000 74,190 0.4122 0.349 0.345 0.354 0.345 0.349 213,750 0.3471 3.75%
2018-06-01 0 0.400 0.400 0.420 0.400 0.425 5,226,200 2,153,567 0.4121 0.337 0.337 0.354 0.337 0.358 6,206,112 0.3470 0.00%
2018-05-31 0 0.400 0.400 0.420 - - 0 0 - 0.337 0.337 0.354 - - 0 - 0.00%
2018-05-30 0 0.400 0.400 0.420 0.400 0.400 131,500 52,510 0.3993 0.337 0.337 0.354 0.337 0.337 156,156 0.3363 -2.44%
2018-05-29 0 0.410 0.410 0.420 0.410 0.410 24,000 9,840 0.4100 0.345 0.345 0.354 0.345 0.345 28,500 0.3453 2.50%
2018-05-28 0 0.400 0.400 0.415 0.400 0.420 15,558,000 6,453,810 0.4148 0.337 0.337 0.349 0.337 0.354 18,475,125 0.3493 -4.76%
2018-05-25 0 0.420 0.410 0.420 0.400 0.420 9,570,000 3,852,540 0.4026 0.354 0.345 0.354 0.337 0.354 11,364,375 0.3390 5.00%
2018-05-24 0 0.400 0.400 0.415 0.400 0.430 12,763,800 5,359,422 0.4199 0.337 0.337 0.349 0.337 0.362 15,157,012 0.3536 -1.23%
2018-05-23 0 0.405 0.405 0.415 0.400 0.420 13,434,000 5,635,860 0.4195 0.341 0.341 0.349 0.337 0.354 15,952,875 0.3533 -2.41%
2018-05-21 0 0.415 0.400 0.420 0.390 0.415 720,000 290,740 0.4038 0.349 0.337 0.354 0.328 0.349 855,000 0.3400 0.00%
2018-05-18 0 0.415 0.405 0.415 0.395 0.420 39,162,000 15,855,600 0.4049 0.349 0.341 0.349 0.333 0.354 46,504,875 0.3409 1.22%
2018-05-17 0 0.410 0.400 0.420 0.400 0.410 822,000 334,200 0.4066 0.345 0.337 0.354 0.337 0.345 976,125 0.3424 0.00%
2018-05-16 0 0.410 0.410 0.420 0.390 0.415 36,132,000 14,386,380 0.3982 0.345 0.345 0.354 0.328 0.349 42,906,750 0.3353 2.50%
2018-05-15 0 0.400 0.390 0.400 0.315 0.400 30,060,000 10,879,950 0.3619 0.337 0.328 0.337 0.265 0.337 35,696,250 0.3048 26.98%
2018-05-14 0 0.315 0.310 0.320 0.250 0.320 56,860,729 16,949,525 0.2981 0.265 0.261 0.269 0.211 0.269 67,522,116 0.2510 -3.08%
2018-05-11 0 0.325 0.320 0.325 0.285 0.340 44,924,003 13,661,460 0.3041 0.274 0.269 0.274 0.240 0.286 53,347,254 0.2561 -1.52%
2018-05-10 0 0.330 0.320 0.330 0.320 0.430 21,372,000 8,658,900 0.4052 0.278 0.269 0.278 0.269 0.362 25,379,250 0.3412 -17.50%
2018-05-09 0 0.400 0.380 0.410 0.400 0.425 5,129,600 2,138,660 0.4169 0.337 0.320 0.345 0.337 0.358 6,091,400 0.3511 -3.61%
2018-05-08 0 0.415 0.415 0.430 0.415 0.435 6,042,000 2,542,470 0.4208 0.349 0.349 0.362 0.349 0.366 7,174,875 0.3544 -4.60%
2018-05-07 0 0.435 0.435 0.440 0.415 0.435 3,536,000 1,482,740 0.4193 0.366 0.366 0.371 0.349 0.366 4,199,000 0.3531 4.82%
2018-05-04 0 0.415 0.410 0.420 0.415 0.420 2,944,000 1,235,160 0.4196 0.349 0.345 0.354 0.349 0.354 3,496,000 0.3533 -1.19%
2018-05-03 0 0.420 0.415 0.420 0.415 0.425 18,690,000 7,832,460 0.4191 0.354 0.349 0.354 0.349 0.358 22,194,375 0.3529 -1.18%
2018-05-02 0 0.425 0.415 0.425 0.425 0.425 2,400,000 1,020,000 0.4250 0.358 0.349 0.358 0.358 0.358 2,850,000 0.3579 0.00%
2018-04-30 0 0.425 0.415 0.425 0.425 0.425 2,700,000 1,147,500 0.4250 0.358 0.349 0.358 0.358 0.358 3,206,250 0.3579 -1.16%
2018-04-27 0 0.430 0.415 0.430 0.410 0.430 16,198,000 6,764,930 0.4176 0.362 0.349 0.362 0.345 0.362 19,235,125 0.3517 4.88%
2018-04-26 0 0.410 0.405 0.415 0.405 0.420 8,004,000 3,294,750 0.4116 0.345 0.341 0.349 0.341 0.354 9,504,750 0.3466 -2.38%
2018-04-25 0 0.420 0.415 0.425 0.415 0.430 23,166,200 9,715,192 0.4194 0.354 0.349 0.358 0.349 0.362 27,509,862 0.3532 -1.18%
2018-04-24 0 0.425 0.425 0.435 0.415 0.425 17,636,100 7,385,391 0.4188 0.358 0.358 0.366 0.349 0.358 20,942,869 0.3526 -1.16%
2018-04-23 0 0.430 0.415 0.430 0.415 0.435 3,930,000 1,656,870 0.4216 0.362 0.349 0.362 0.349 0.366 4,666,875 0.3550 2.38%
2018-04-20 0 0.420 0.415 0.425 0.415 0.420 2,396,000 995,400 0.4154 0.354 0.349 0.358 0.349 0.354 2,845,250 0.3498 2.44%
2018-04-19 0 0.410 0.405 0.420 0.410 0.420 7,964,000 3,328,110 0.4179 0.345 0.341 0.354 0.345 0.354 9,457,250 0.3519 0.00%
2018-04-18 0 0.410 0.410 0.420 0.410 0.420 7,690,000 3,229,620 0.4200 0.345 0.345 0.354 0.345 0.354 9,131,875 0.3537 -1.20%
2018-04-17 0 0.415 0.415 0.420 0.415 0.420 3,720,000 1,551,300 0.4170 0.349 0.349 0.354 0.349 0.354 4,417,500 0.3512 -2.35%
2018-04-16 0 0.425 0.415 0.430 0.415 0.425 15,075,000 6,317,100 0.4190 0.358 0.349 0.362 0.349 0.358 17,901,562 0.3529 4.94%
2018-04-13 0 0.405 0.400 0.410 0.405 0.415 10,104,000 4,184,130 0.4141 0.341 0.337 0.345 0.341 0.349 11,998,500 0.3487 -1.22%
2018-04-12 0 0.410 0.405 0.415 0.410 0.425 9,658,000 3,987,580 0.4129 0.345 0.341 0.349 0.345 0.358 11,468,875 0.3477 -3.53%
2018-04-11 0 0.425 0.415 0.425 0.405 0.425 4,572,000 1,918,230 0.4196 0.358 0.349 0.358 0.341 0.358 5,429,250 0.3533 1.19%
2018-04-10 0 0.420 0.410 0.420 0.410 0.420 11,626,000 4,882,470 0.4200 0.354 0.345 0.354 0.345 0.354 13,805,875 0.3537 0.00%
2018-04-09 0 0.420 0.410 0.420 0.415 0.430 3,367,000 1,403,440 0.4168 0.354 0.345 0.354 0.349 0.362 3,998,312 0.3510 5.00%
2018-04-06 0 0.400 0.390 0.400 0.390 0.400 2,363,200 941,444 0.3984 0.337 0.328 0.337 0.328 0.337 2,806,300 0.3355 1.27%
2018-04-04 0 0.395 0.395 0.405 0.390 0.395 2,452,000 968,110 0.3948 0.333 0.333 0.341 0.328 0.333 2,911,750 0.3325 0.00%
2018-04-03 0 0.395 0.390 0.400 0.395 0.400 2,280,002 911,550 0.3998 0.333 0.328 0.337 0.333 0.337 2,707,502 0.3367 -1.25%
2018-03-29 0 0.400 0.400 0.410 0.400 0.415 4,968,000 2,051,880 0.4130 0.337 0.337 0.345 0.337 0.349 5,899,500 0.3478 -2.44%
2018-03-28 0 0.410 0.405 0.415 0.390 0.425 18,745,300 7,834,876 0.4180 0.345 0.341 0.349 0.328 0.358 22,260,044 0.3520 5.13%
2018-03-27 0 0.390 0.375 0.395 0.370 0.410 9,284,000 3,677,140 0.3961 0.328 0.316 0.333 0.312 0.345 11,024,750 0.3335 -2.50%
2018-03-26 0 0.400 0.400 0.405 0.400 0.405 2,916,000 1,180,500 0.4048 0.337 0.337 0.341 0.337 0.341 3,462,750 0.3409 -1.23%
2018-03-23 0 0.405 0.395 0.405 0.400 0.405 1,584,000 639,000 0.4034 0.341 0.333 0.341 0.337 0.341 1,881,000 0.3397 0.00%
2018-03-22 0 0.405 0.400 0.405 0.400 0.405 2,418,000 978,090 0.4045 0.341 0.337 0.341 0.337 0.341 2,871,375 0.3406 0.00%
2018-03-21 0 0.405 0.400 0.410 0.405 0.405 2,232,000 903,960 0.4050 0.341 0.337 0.345 0.341 0.341 2,650,500 0.3411 -1.22%
2018-03-20 0 0.410 0.400 0.410 0.405 0.410 2,060,200 840,536 0.4080 0.345 0.337 0.345 0.341 0.345 2,446,488 0.3436 0.00%
2018-03-19 0 0.410 0.405 0.410 0.405 0.415 3,526,874 1,444,630 0.4096 0.345 0.341 0.345 0.341 0.349 4,188,163 0.3449 0.00%
2018-03-16 0 0.410 0.405 0.410 0.410 0.415 7,270,000 3,015,180 0.4147 0.345 0.341 0.345 0.345 0.349 8,633,125 0.3493 -2.38%
2018-03-15 0 0.420 0.415 0.420 0.415 0.425 6,108,000 2,547,330 0.4170 0.354 0.349 0.354 0.349 0.358 7,253,250 0.3512 -1.18%
2018-03-14 0 0.425 0.420 0.425 0.405 0.425 8,448,000 3,475,980 0.4115 0.358 0.354 0.358 0.341 0.358 10,032,000 0.3465 4.94%
2018-03-13 0 0.405 0.405 0.415 0.405 0.435 11,500,000 4,808,400 0.4181 0.341 0.341 0.349 0.341 0.366 13,656,250 0.3521 -3.57%
2018-03-12 0 0.420 0.415 0.420 0.415 0.460 22,699,000 9,519,010 0.4194 0.354 0.349 0.354 0.349 0.387 26,955,062 0.3531 0.00%
2018-03-09 0 0.420 0.405 0.420 0.405 0.420 17,454,000 7,105,620 0.4071 0.354 0.341 0.354 0.341 0.354 20,726,625 0.3428 2.44%
2018-03-08 0 0.410 0.405 0.410 0.400 0.410 6,528,000 2,644,080 0.4050 0.345 0.341 0.345 0.337 0.345 7,752,000 0.3411 0.00%
2018-03-07 0 0.410 0.400 0.410 0.400 0.410 10,148,000 4,126,120 0.4066 0.345 0.337 0.345 0.337 0.345 12,050,750 0.3424 0.00%
2018-03-06 0 0.410 0.405 0.410 0.405 0.420 4,878,000 2,002,650 0.4105 0.345 0.341 0.345 0.341 0.354 5,792,625 0.3457 -3.53%
2018-03-05 0 0.425 0.415 0.425 0.415 0.450 6,077,363 2,614,245 0.4302 0.358 0.349 0.358 0.349 0.379 7,216,869 0.3622 -1.16%
2018-03-02 0 0.430 0.410 0.430 0.425 0.435 4,482,000 1,928,850 0.4304 0.362 0.345 0.362 0.358 0.366 5,322,375 0.3624 1.18%
2018-03-01 0 0.425 0.410 0.425 0.405 0.435 4,164,000 1,779,900 0.4274 0.358 0.345 0.358 0.341 0.366 4,944,750 0.3600 3.66%
2018-02-28 0 0.410 0.420 0.430 0.400 0.420 5,004,000 2,009,040 0.4015 0.345 0.354 0.362 0.337 0.354 5,942,250 0.3381 2.50%
2018-02-27 0 0.400 0.400 0.405 0.400 0.410 4,350,000 1,767,720 0.4064 0.337 0.337 0.341 0.337 0.345 5,165,625 0.3422 -2.44%
2018-02-26 0 0.410 0.400 0.410 0.400 0.410 3,972,000 1,620,000 0.4079 0.345 0.337 0.345 0.337 0.345 4,716,750 0.3435 0.00%
2018-02-23 0 0.410 0.410 0.415 0.405 0.425 3,318,000 1,394,970 0.4204 0.345 0.345 0.349 0.341 0.358 3,940,125 0.3540 -3.53%
2018-02-22 0 0.425 0.415 0.425 0.410 0.430 5,970,000 2,532,120 0.4241 0.358 0.349 0.358 0.345 0.362 7,089,375 0.3572 1.19%
2018-02-21 0 0.420 0.410 0.420 0.410 0.425 5,058,200 2,143,105 0.4237 0.354 0.345 0.354 0.345 0.358 6,006,612 0.3568 -2.33%
2018-02-20 0 0.430 0.415 0.430 0.410 0.435 9,516,000 4,081,740 0.4289 0.362 0.349 0.362 0.345 0.366 11,300,250 0.3612 -1.15%
2018-02-15 0 0.435 0.420 0.435 0.420 0.445 6,360,000 2,757,450 0.4336 0.366 0.354 0.366 0.354 0.375 7,552,500 0.3651 -2.25%
2018-02-14 0 0.445 0.435 0.445 0.430 0.455 6,642,100 2,940,761 0.4427 0.375 0.366 0.375 0.362 0.383 7,887,494 0.3728 -1.11%
2018-02-13 0 0.450 0.440 0.450 0.435 0.470 6,302,600 2,871,220 0.4556 0.379 0.371 0.379 0.366 0.396 7,484,337 0.3836 1.12%
2018-02-12 0 0.445 0.440 0.445 0.400 0.445 22,094,563 9,031,891 0.4088 0.375 0.371 0.375 0.337 0.375 26,237,294 0.3442 5.95%
2018-02-09 0 0.420 0.410 0.420 0.410 0.420 5,848,000 2,449,110 0.4188 0.354 0.345 0.354 0.345 0.354 6,944,500 0.3527 0.00%
2018-02-08 0 0.420 0.410 0.420 0.410 0.420 6,592,400 2,757,772 0.4183 0.354 0.345 0.354 0.345 0.354 7,828,475 0.3523 2.44%
2018-02-07 0 0.410 0.405 0.410 0.400 0.420 8,122,000 3,372,910 0.4153 0.345 0.341 0.345 0.337 0.354 9,644,875 0.3497 0.00%
2018-02-06 0 0.410 0.400 0.410 0.395 0.430 15,843,030 6,496,016 0.4100 0.345 0.337 0.345 0.333 0.362 18,813,598 0.3453 -1.20%
2018-02-05 0 0.415 0.410 0.415 0.405 0.420 13,986,000 5,832,030 0.4170 0.349 0.345 0.349 0.341 0.354 16,608,375 0.3511 -1.19%
2018-02-02 0 0.420 0.410 0.420 0.405 0.430 8,538,068 3,573,206 0.4185 0.354 0.345 0.354 0.341 0.362 10,138,956 0.3524 0.00%
2018-02-01 0 0.420 0.410 0.420 0.410 0.420 7,686,000 3,208,890 0.4175 0.354 0.345 0.354 0.345 0.354 9,127,125 0.3516 0.00%
2018-01-31 0 0.420 0.410 0.420 0.415 0.420 11,372,000 4,752,800 0.4179 0.354 0.345 0.354 0.349 0.354 13,504,250 0.3519 0.00%
2018-01-30 0 0.420 0.410 0.420 0.410 0.420 7,812,000 3,248,790 0.4159 0.354 0.345 0.354 0.345 0.354 9,276,750 0.3502 0.00%
2018-01-29 0 0.420 0.410 0.420 0.410 0.420 11,214,100 4,682,259 0.4175 0.354 0.345 0.354 0.345 0.354 13,316,744 0.3516 0.00%
2018-01-26 0 0.420 0.410 0.420 0.410 0.420 7,242,000 3,017,460 0.4167 0.354 0.345 0.354 0.345 0.354 8,599,875 0.3509 0.00%
2018-01-25 0 0.420 0.410 0.420 0.410 0.420 8,100,000 3,379,500 0.4172 0.354 0.345 0.354 0.345 0.354 9,618,750 0.3513 0.00%
2018-01-24 0 0.420 0.410 0.420 0.410 0.420 7,391,684 3,079,643 0.4166 0.354 0.345 0.354 0.345 0.354 8,777,625 0.3509 -2.33%
2018-01-23 0 0.430 0.400 0.430 0.400 0.440 10,171,000 4,202,790 0.4132 0.362 0.337 0.362 0.337 0.371 12,078,062 0.3480 6.17%
2018-01-22 0 0.405 0.390 0.405 0.400 0.405 7,590,000 3,060,000 0.4032 0.341 0.328 0.341 0.337 0.341 9,013,125 0.3395 1.25%
2018-01-19 0 0.400 0.395 0.400 0.395 0.420 7,140,628 2,914,948 0.4082 0.337 0.333 0.337 0.333 0.354 8,479,496 0.3438 -2.44%
2018-01-18 0 0.410 0.400 0.410 0.395 0.410 7,770,000 3,137,550 0.4038 0.345 0.337 0.345 0.333 0.345 9,226,875 0.3400 2.50%
2018-01-17 0 0.400 0.395 0.400 0.395 0.405 6,588,000 2,638,380 0.4005 0.337 0.333 0.337 0.333 0.341 7,823,250 0.3372 0.00%
2018-01-16 0 0.400 0.390 0.400 0.400 0.405 7,512,000 3,021,180 0.4022 0.337 0.328 0.337 0.337 0.341 8,920,500 0.3387 -2.44%
2018-01-15 0 0.410 0.400 0.410 0.395 0.410 8,580,363 3,461,246 0.4034 0.345 0.337 0.345 0.333 0.345 10,189,181 0.3397 0.00%
2018-01-12 0 0.410 0.400 0.410 0.400 0.420 3,342,000 1,379,640 0.4128 0.345 0.337 0.345 0.337 0.354 3,968,625 0.3476 -2.38%
2018-01-11 0 0.420 0.395 0.420 0.390 0.420 3,054,000 1,234,830 0.4043 0.354 0.333 0.354 0.328 0.354 3,626,625 0.3405 3.70%
2018-01-10 0 0.405 0.370 0.405 0.355 0.405 3,996,000 1,491,060 0.3731 0.341 0.312 0.341 0.299 0.341 4,745,250 0.3142 3.85%
2018-01-09 0 0.390 0.385 0.390 0.390 0.390 12,018 4,686 0.3899 0.328 0.324 0.328 0.328 0.328 14,271 0.3283 -1.27%
2018-01-08 0 0.395 0.390 0.400 - - 0 0 - 0.333 0.328 0.337 - - 0 - 0.00%
2018-01-05 0 0.395 0.380 0.395 0.390 0.395 42,050 16,428 0.3907 0.333 0.320 0.333 0.328 0.333 49,934 0.3290 1.28%
2018-01-04 0 0.390 0.380 0.395 0.380 0.425 870,000 354,390 0.4073 0.328 0.320 0.333 0.320 0.358 1,033,125 0.3430 0.00%
2018-01-03 0 0.390 0.380 0.390 0.390 0.400 60,000 23,460 0.3910 0.328 0.320 0.328 0.328 0.337 71,250 0.3293 -4.88%
2018-01-02 0 0.410 0.380 0.410 0.410 0.410 6,000 2,460 0.4100 0.345 0.320 0.345 0.345 0.345 7,125 0.3453 2.50%
2017-12-29 0 0.400 0.390 0.400 0.400 0.405 3,054,000 1,228,950 0.4024 0.337 0.328 0.337 0.337 0.341 3,626,625 0.3389 -4.76%
2017-12-28 0 0.420 0.400 0.420 0.400 0.420 1,154,806 478,878 0.4147 0.354 0.337 0.354 0.337 0.354 1,371,332 0.3492 2.44%
2017-12-27 0 0.410 0.390 0.410 - - 0 0 - 0.345 0.328 0.345 - - 0 - 0.00%
2017-12-22 0 0.410 0.400 0.410 0.400 0.410 66,000 26,460 0.4009 0.345 0.337 0.345 0.337 0.345 78,375 0.3376 -2.38%
2017-12-21 0 0.420 0.400 0.420 - - 0 0 - 0.354 0.337 0.354 - - 0 - 0.00%
2017-12-20 0 0.420 0.400 0.420 0.400 0.420 60,000 24,750 0.4125 0.354 0.337 0.354 0.337 0.354 71,250 0.3474 0.00%
2017-12-19 0 0.420 0.390 0.420 0.390 0.420 266,534 106,462 0.3994 0.354 0.328 0.354 0.328 0.354 316,509 0.3364 0.00%
2017-12-18 0 0.420 0.400 0.420 - - 0 0 - 0.354 0.337 0.354 - - 0 - 0.00%
2017-12-15 0 0.420 0.390 0.420 0.375 0.420 1,149,500 456,847 0.3974 0.354 0.328 0.354 0.316 0.354 1,365,031 0.3347 6.33%
2017-12-14 0 0.395 0.360 0.395 0.350 0.395 868,000 319,420 0.3680 0.333 0.303 0.333 0.295 0.333 1,030,750 0.3099 11.27%
2017-12-13 0 0.355 0.355 0.360 0.355 0.370 72,200 25,807 0.3574 0.299 0.299 0.303 0.299 0.312 85,738 0.3010 -4.05%
2017-12-12 0 0.370 0.370 0.375 0.370 0.380 72,000 26,880 0.3733 0.312 0.312 0.316 0.312 0.320 85,500 0.3144 -5.13%
2017-12-11 0 0.390 0.380 0.390 0.340 0.415 14,415,268 5,482,252 0.3803 0.328 0.320 0.328 0.286 0.349 17,118,131 0.3203 5.41%
2017-12-08 0 0.370 0.355 0.370 0.350 0.380 6,496,613 2,339,108 0.3601 0.312 0.299 0.312 0.295 0.320 7,714,728 0.3032 -5.13%
2017-12-07 0 0.390 0.380 0.390 0.370 0.405 7,579,000 2,940,735 0.3880 0.328 0.320 0.328 0.312 0.341 9,000,062 0.3267 -4.88%
2017-12-06 0 0.410 0.400 0.410 0.395 0.410 362,000 145,530 0.4020 0.345 0.337 0.345 0.333 0.345 429,875 0.3385 -3.53%
2017-12-05 0 0.425 0.415 0.425 0.415 0.430 569,000 238,915 0.4199 0.358 0.349 0.358 0.349 0.362 675,688 0.3536 -4.49%
2017-12-04 0 0.445 0.430 0.445 0.440 0.460 3,427,617 1,525,039 0.4449 0.375 0.362 0.375 0.371 0.387 4,070,295 0.3747 -3.26%
2017-12-01 0 0.460 0.430 0.450 0.440 0.440 30,000 13,200 0.4400 0.387 0.362 0.379 0.371 0.371 35,625 0.3705 0.00%
2017-11-30 0 0.460 0.455 0.460 0.430 0.470 3,786,000 1,749,060 0.4620 0.387 0.383 0.387 0.362 0.396 4,495,875 0.3890 1.10%
2017-11-29 0 0.455 0.420 0.470 0.400 0.470 6,330,018 2,792,754 0.4412 0.383 0.354 0.396 0.337 0.396 7,516,896 0.3715 5.81%
2017-11-28 0 0.430 0.415 0.435 0.415 0.450 1,329,681 572,045 0.4302 0.362 0.349 0.366 0.349 0.379 1,578,996 0.3623 -10.42%
2017-11-27 0 0.480 0.450 0.480 0.405 0.485 3,018,000 1,313,460 0.4352 0.404 0.379 0.404 0.341 0.408 3,583,875 0.3665 -4.00%
2017-11-24 0 0.500 0.425 0.500 0.385 0.500 2,964,000 1,291,230 0.4356 0.421 0.358 0.421 0.324 0.421 3,519,750 0.3669 4.17%
2017-11-23 0 0.480 0.470 0.480 0.470 0.480 257,000 122,630 0.4772 0.404 0.396 0.404 0.396 0.404 305,188 0.4018 -1.03%
2017-11-22 0 0.485 0.480 0.485 0.480 0.490 34,500 16,565 0.4801 0.408 0.404 0.408 0.404 0.413 40,969 0.4043 -2.02%
2017-11-21 0 0.495 0.485 0.495 0.480 0.495 56,584 27,198 0.4807 0.417 0.408 0.417 0.404 0.417 67,194 0.4048 -1.00%
2017-11-20 0 0.500 0.480 0.500 - - 100 46 0.4600 0.421 0.404 0.421 - - 119 0.3874 0.00%
2017-11-17 0 0.500 0.485 0.500 0.490 0.500 122,000 60,120 0.4928 0.421 0.408 0.421 0.413 0.421 144,875 0.4150 -1.96%
2017-11-16 0 0.510 0.475 0.510 0.480 0.510 228,500 111,255 0.4869 0.429 0.400 0.429 0.404 0.429 271,344 0.4100 4.08%
2017-11-15 0 0.490 0.485 0.490 - - 0 0 - 0.413 0.408 0.413 - - 0 - -1.01%
2017-11-14 0 0.495 0.485 0.495 0.490 0.495 30,000 14,730 0.4910 0.417 0.408 0.417 0.413 0.417 35,625 0.4135 -2.94%
2017-11-13 0 0.510 0.490 0.510 0.500 0.520 90,000 45,300 0.5033 0.429 0.413 0.429 0.421 0.438 106,875 0.4239 -3.77%
2017-11-10 0 0.530 0.520 0.530 0.530 0.530 16,000 8,320 0.5200 0.446 0.438 0.446 0.446 0.446 19,000 0.4379 0.00%
2017-11-09 0 0.530 0.510 0.530 0.530 0.530 125,900 66,584 0.5289 0.446 0.429 0.446 0.446 0.446 149,506 0.4454 -3.64%
2017-11-08 0 0.550 0.530 0.550 0.495 0.560 1,326,618 684,361 0.5159 0.463 0.446 0.463 0.417 0.472 1,575,359 0.4344 11.11%
2017-11-07 0 0.495 0.480 0.495 0.480 0.495 97,300 47,218 0.4853 0.417 0.404 0.417 0.404 0.417 115,544 0.4087 0.00%
2017-11-06 0 0.495 0.485 0.490 0.485 0.495 205,000 100,845 0.4919 0.417 0.408 0.413 0.408 0.417 243,437 0.4143 -2.94%
2017-11-03 0 0.510 0.490 0.510 0.490 0.510 145,000 72,360 0.4990 0.429 0.413 0.429 0.413 0.429 172,188 0.4202 0.00%
2017-11-02 0 0.510 0.500 0.510 0.500 0.510 4,426,500 2,256,975 0.5099 0.429 0.421 0.429 0.421 0.429 5,256,469 0.4294 0.00%
2017-11-01 0 0.510 0.485 0.510 0.490 0.510 18,316,200 9,249,704 0.5050 0.429 0.408 0.429 0.413 0.429 21,750,488 0.4253 2.00%
2017-10-31 0 0.500 0.490 0.500 0.490 0.500 23,268,399 11,491,353 0.4939 0.421 0.413 0.421 0.413 0.421 27,631,224 0.4159 0.00%
2017-10-30 0 0.500 0.470 0.500 0.480 0.500 156,421 76,149 0.4868 0.421 0.396 0.421 0.404 0.421 185,750 0.4100 2.04%
2017-10-27 0 0.490 0.480 0.490 0.485 0.490 12,000 5,850 0.4875 0.413 0.404 0.413 0.408 0.413 14,250 0.4105 -1.01%
2017-10-26 0 0.495 0.470 0.495 0.485 0.495 318,000 154,770 0.4867 0.417 0.396 0.417 0.408 0.417 377,625 0.4099 1.02%
2017-10-25 0 0.490 0.490 0.510 0.490 0.510 100,000 50,720 0.5072 0.413 0.413 0.429 0.413 0.429 118,750 0.4271 -3.92%
2017-10-24 0 0.510 0.500 0.510 0.490 0.520 701,000 358,385 0.5112 0.429 0.421 0.429 0.413 0.438 832,437 0.4305 0.00%
2017-10-23 0 0.510 0.495 0.510 0.500 0.520 2,382,000 1,236,120 0.5189 0.429 0.417 0.429 0.421 0.438 2,828,625 0.4370 -1.92%
2017-10-20 0 0.520 0.480 0.520 0.500 0.520 9,004,810 4,678,468 0.5196 0.438 0.404 0.438 0.421 0.438 10,693,212 0.4375 4.00%
2017-10-19 0 0.500 0.485 0.500 - - 2,000 930 0.4650 0.421 0.408 0.421 - - 2,375 0.3916 0.00%
2017-10-18 0 0.500 0.480 0.500 0.480 0.500 402,000 195,210 0.4856 0.421 0.404 0.421 0.404 0.421 477,375 0.4089 0.00%
2017-10-17 0 0.500 0.480 0.500 0.480 0.500 282,000 138,030 0.4895 0.421 0.404 0.421 0.404 0.421 334,875 0.4122 1.01%
2017-10-16 0 0.495 0.480 0.495 0.480 0.495 263,000 128,630 0.4891 0.417 0.404 0.417 0.404 0.417 312,312 0.4119 1.02%
2017-10-13 0 0.490 0.470 0.490 - - 500 227 0.4540 0.413 0.396 0.413 - - 594 0.3823 0.00%
2017-10-12 0 0.490 0.470 0.490 0.475 0.490 50,600 24,398 0.4822 0.413 0.396 0.413 0.400 0.413 60,087 0.4060 0.00%
2017-10-11 0 0.490 0.480 0.490 0.490 0.490 26,000 12,680 0.4877 0.413 0.404 0.413 0.413 0.413 30,875 0.4107 -1.01%
2017-10-10 0 0.495 0.480 0.495 0.480 0.495 327,000 158,880 0.4859 0.417 0.404 0.417 0.404 0.417 388,312 0.4092 0.00%
2017-10-09 0 0.495 0.480 0.495 0.480 0.495 213,200 103,562 0.4858 0.417 0.404 0.417 0.404 0.417 253,175 0.4091 0.00%
2017-10-06 0 0.495 0.480 0.495 - - 1,500 690 0.4600 0.417 0.404 0.417 - - 1,781 0.3874 0.00%
2017-10-04 0 0.495 0.485 0.495 0.490 0.495 3,109,000 1,538,895 0.4950 0.417 0.408 0.417 0.413 0.417 3,691,937 0.4168 -1.00%
2017-10-03 0 0.500 0.485 0.500 0.485 0.500 132,000 65,220 0.4941 0.421 0.408 0.421 0.408 0.421 156,750 0.4161 1.01%
2017-09-29 0 0.495 0.480 0.495 0.475 0.500 814,000 396,940 0.4876 0.417 0.404 0.417 0.400 0.421 966,625 0.4106 -1.00%
2017-09-28 0 0.500 0.490 0.500 - - 1,001 470 0.4695 0.421 0.413 0.421 - - 1,189 0.3954 0.00%
2017-09-27 0 0.500 0.490 0.500 0.485 0.500 70,105,500 34,688,535 0.4948 0.421 0.413 0.421 0.408 0.421 83,250,281 0.4167 0.00%
2017-09-26 0 0.500 0.475 0.500 0.475 0.500 3,334,000 1,663,000 0.4988 0.421 0.400 0.421 0.400 0.421 3,959,125 0.4200 0.00%
2017-09-25 0 0.500 0.480 0.500 0.480 0.500 666,000 326,280 0.4899 0.421 0.404 0.421 0.404 0.421 790,875 0.4126 0.00%
2017-09-22 0 0.500 0.465 0.500 0.450 0.500 1,824,000 871,260 0.4777 0.421 0.392 0.421 0.379 0.421 2,166,000 0.4022 0.00%
2017-09-21 0 0.500 0.480 0.500 0.480 0.500 798,000 391,620 0.4908 0.421 0.404 0.421 0.404 0.421 947,625 0.4133 -1.96%
2017-09-20 0 0.510 0.480 0.510 0.460 0.510 592,000 284,860 0.4812 0.429 0.404 0.429 0.387 0.429 703,000 0.4052 4.08%
2017-09-19 0 0.490 0.485 0.490 0.480 0.500 138,000 67,800 0.4913 0.413 0.408 0.413 0.404 0.421 163,875 0.4137 -5.77%
2017-09-18 0 0.520 0.475 0.520 0.470 0.520 660,192 326,339 0.4943 0.438 0.400 0.438 0.396 0.438 783,978 0.4163 0.00%
2017-09-15 0 0.520 0.510 0.520 0.510 0.520 46,000 23,460 0.5100 0.438 0.429 0.438 0.429 0.438 54,625 0.4295 -1.89%
2017-09-14 0 0.530 0.510 0.530 0.520 0.530 120,000 62,460 0.5205 0.446 0.429 0.446 0.438 0.446 142,500 0.4383 1.92%
2017-09-13 0 0.520 0.510 0.520 0.520 0.520 12,000 6,240 0.5200 0.438 0.429 0.438 0.438 0.438 14,250 0.4379 -1.89%
2017-09-12 0 0.530 0.520 0.530 0.520 0.530 528,000 279,120 0.5286 0.446 0.438 0.446 0.438 0.446 627,000 0.4452 0.00%
2017-09-11 0 0.530 0.510 0.530 0.510 0.530 34,000 17,600 0.5176 0.446 0.429 0.446 0.429 0.446 40,375 0.4359 -1.85%
2017-09-08 0 0.540 0.520 0.540 - - 1,000 500 0.5000 0.455 0.438 0.455 - - 1,188 0.4211 0.00%
2017-09-07 0 0.540 0.530 0.540 0.530 0.540 8,016,000 4,328,520 0.5400 0.455 0.446 0.455 0.446 0.455 9,519,000 0.4547 -1.82%
2017-09-06 0 0.550 0.530 0.550 0.530 0.560 6,435,000 3,532,230 0.5489 0.463 0.446 0.463 0.446 0.472 7,641,562 0.4622 3.77%
2017-09-05 0 0.530 0.510 0.530 0.540 0.550 945,000 510,210 0.5399 0.446 0.429 0.446 0.455 0.463 1,122,188 0.4547 1.92%
2017-09-04 0 0.520 0.500 0.520 0.500 0.540 3,258,001 1,754,640 0.5386 0.438 0.421 0.438 0.421 0.455 3,868,876 0.4535 4.00%
2017-09-01 0 0.500 0.490 0.500 0.475 0.510 839,753 416,825 0.4964 0.421 0.413 0.421 0.400 0.429 997,207 0.4180 -3.85%
2017-08-31 0 0.520 0.510 0.520 0.510 0.520 32,000 16,450 0.5141 0.438 0.429 0.438 0.429 0.438 38,000 0.4329 0.00%
2017-08-30 0 0.520 0.510 0.530 0.510 0.530 454,000 237,240 0.5226 0.438 0.429 0.446 0.429 0.446 539,125 0.4400 -1.89%
2017-08-29 0 0.530 0.520 0.530 0.520 0.570 13,656,000 7,738,980 0.5667 0.446 0.438 0.446 0.438 0.480 16,216,500 0.4772 0.00%
2017-08-28 0 0.530 0.520 0.530 0.520 0.530 64,000 33,320 0.5206 0.446 0.438 0.446 0.438 0.446 76,000 0.4384 -3.64%
2017-08-25 0 0.550 0.540 0.550 0.495 0.550 28,062,000 14,154,810 0.5044 0.463 0.455 0.463 0.417 0.463 33,323,625 0.4248 1.85%
2017-08-24 0 0.540 0.530 0.540 0.530 0.550 44,756,400 23,987,484 0.5360 0.455 0.446 0.455 0.446 0.463 53,148,225 0.4513 -3.57%
2017-08-22 0 0.560 0.550 0.560 0.550 0.600 70,800,000 39,586,320 0.5591 0.472 0.463 0.472 0.463 0.505 84,075,000 0.4708 -1.75%
2017-08-21 0 0.570 0.560 0.570 0.570 0.600 20,844,000 12,086,280 0.5798 0.480 0.472 0.480 0.480 0.505 24,752,250 0.4883 -6.56%
2017-08-18 0 0.610 0.570 0.610 0.560 0.610 22,318,000 13,145,580 0.5890 0.514 0.480 0.514 0.472 0.514 26,502,625 0.4960 3.39%
2017-08-17 0 0.590 0.570 0.590 0.570 0.610 4,865,600 2,826,634 0.5809 0.497 0.480 0.497 0.480 0.514 5,777,900 0.4892 1.72%
2017-08-16 0 0.580 0.560 0.580 0.540 0.660 14,726,000 8,657,080 0.5879 0.488 0.472 0.488 0.455 0.556 17,487,125 0.4951 -3.33%
2017-08-15 0 0.600 0.590 0.600 0.570 0.610 19,070,481 11,440,769 0.5999 0.505 0.497 0.505 0.480 0.514 22,646,196 0.5052 1.69%
2017-08-14 0 0.590 0.580 0.600 0.530 0.600 22,046,700 12,973,903 0.5885 0.497 0.488 0.505 0.446 0.505 26,180,456 0.4956 11.32%
2017-08-11 0 0.530 0.510 0.530 0.500 0.550 4,044,200 2,131,717 0.5271 0.446 0.429 0.446 0.421 0.463 4,802,488 0.4439 -3.64%
2017-08-10 0 0.550 0.530 0.550 0.530 0.550 71,000 37,600 0.5296 0.463 0.446 0.463 0.446 0.463 84,312 0.4460 -1.79%
2017-08-09 0 0.560 0.540 0.560 0.550 0.570 489,100 273,766 0.5597 0.472 0.455 0.472 0.463 0.480 580,806 0.4714 0.00%
2017-08-08 0 0.560 0.550 0.560 0.550 0.600 548,200 314,164 0.5731 0.472 0.463 0.472 0.463 0.505 650,988 0.4826 -1.75%
2017-08-07 0 0.570 0.560 0.570 0.560 0.600 876,000 506,220 0.5779 0.480 0.472 0.480 0.472 0.505 1,040,250 0.4866 0.00%
2017-08-04 0 0.570 0.550 0.570 0.550 0.600 1,404,000 782,020 0.5570 0.480 0.463 0.480 0.463 0.505 1,667,250 0.4690 -1.72%
2017-08-03 0 0.580 0.560 0.580 0.560 0.590 459,050 260,276 0.5670 0.488 0.472 0.488 0.472 0.497 545,122 0.4775 0.00%
2017-08-02 0 0.580 0.560 0.580 0.560 0.600 170,000 98,400 0.5788 0.488 0.472 0.488 0.472 0.505 201,875 0.4874 0.00%
2017-08-01 0 0.580 0.570 0.580 0.570 0.580 184,000 105,340 0.5725 0.488 0.480 0.488 0.480 0.488 218,500 0.4821 -4.92%
2017-07-31 0 0.610 0.590 0.610 0.580 0.610 433,000 256,330 0.5920 0.514 0.497 0.514 0.488 0.514 514,187 0.4985 1.67%
2017-07-28 0 0.600 0.590 0.600 0.590 0.640 690,000 417,660 0.6053 0.505 0.497 0.505 0.497 0.539 819,375 0.5097 1.69%
2017-07-27 0 0.590 0.560 0.600 0.550 0.600 19,498,050 11,049,826 0.5667 0.497 0.472 0.505 0.463 0.505 23,153,934 0.4772 1.72%
2017-07-26 0 0.580 0.580 0.590 0.530 0.740 38,212,052 22,544,988 0.5900 0.488 0.488 0.497 0.446 0.623 45,376,812 0.4968 5.45%
2017-07-25 0 0.550 0.540 0.550 0.530 0.560 324,000 174,840 0.5396 0.463 0.455 0.463 0.446 0.472 384,750 0.4544 5.77%
2017-07-24 0 0.520 0.500 0.520 - - 0 0 - 0.438 0.421 0.438 - - 0 - 0.00%
2017-07-21 0 0.520 0.500 0.520 0.495 0.520 4,026,000 2,037,480 0.5061 0.438 0.421 0.438 0.417 0.438 4,780,875 0.4262 0.00%
2017-07-20 0 0.520 0.510 0.520 0.510 0.560 3,183,022 1,693,840 0.5321 0.438 0.429 0.438 0.429 0.472 3,779,839 0.4481 -3.70%
2017-07-19 0 0.540 0.520 0.540 0.480 0.590 7,068,001 3,707,940 0.5246 0.455 0.438 0.455 0.404 0.497 8,393,251 0.4418 3.85%
2017-07-18 0 0.520 0.510 0.520 0.470 0.570 3,685,300 1,928,368 0.5233 0.438 0.429 0.438 0.396 0.480 4,376,294 0.4406 0.00%
2017-07-17 0 0.520 0.510 0.520 0.500 0.530 86,002 44,541 0.5179 0.438 0.429 0.438 0.421 0.446 102,127 0.4361 -1.89%
2017-07-14 0 0.530 0.510 0.530 0.510 0.530 65,800 34,022 0.5171 0.446 0.429 0.446 0.429 0.446 78,138 0.4354 -3.64%
2017-07-13 0 0.550 0.520 0.550 0.520 0.550 253,000 133,220 0.5266 0.463 0.438 0.463 0.438 0.463 300,438 0.4434 1.85%
2017-07-12 0 0.540 0.540 0.550 0.540 0.560 388,320 212,626 0.5476 0.455 0.455 0.463 0.455 0.472 461,130 0.4611 -5.26%
2017-07-11 0 0.570 0.550 0.570 0.540 0.570 288,000 158,400 0.5500 0.480 0.463 0.480 0.455 0.480 342,000 0.4632 0.00%
2017-07-10 0 0.570 0.560 0.580 0.560 0.600 345,000 201,060 0.5828 0.480 0.472 0.488 0.472 0.505 409,687 0.4908 -1.72%
2017-07-07 0 0.580 0.580 0.590 0.560 0.600 3,138,000 1,837,920 0.5857 0.488 0.488 0.497 0.472 0.505 3,726,375 0.4932 0.00%
2017-07-06 0 0.580 0.570 0.580 0.580 0.600 7,836,500 4,679,165 0.5971 0.488 0.480 0.488 0.488 0.505 9,305,844 0.5028 -3.33%
2017-07-05 0 0.600 0.590 0.600 0.560 0.600 11,106,000 6,512,520 0.5864 0.505 0.497 0.505 0.472 0.505 13,188,375 0.4938 1.69%
2017-07-04 0 0.590 0.560 0.590 0.560 0.590 30,000 16,980 0.5660 0.497 0.472 0.497 0.472 0.497 35,625 0.4766 -1.67%
2017-07-03 0 0.600 0.570 0.600 0.560 0.600 2,142,100 1,224,353 0.5716 0.505 0.480 0.505 0.472 0.505 2,543,744 0.4813 3.45%
2017-06-30 0 0.580 0.570 0.590 0.530 0.600 11,152,720 6,313,704 0.5661 0.488 0.480 0.497 0.446 0.505 13,243,855 0.4767 1.75%
2017-06-29 0 0.570 0.520 0.570 0.560 0.570 1,209,000 676,920 0.5599 0.480 0.438 0.480 0.472 0.480 1,435,688 0.4715 0.00%
2017-06-28 0 0.570 0.560 0.570 0.550 0.600 682,800 382,532 0.5602 0.480 0.472 0.480 0.463 0.505 810,825 0.4718 -6.56%
2017-06-27 0 0.610 0.590 0.610 0.590 0.630 13,144,051 7,950,048 0.6048 0.514 0.497 0.514 0.497 0.531 15,608,561 0.5093 -6.15%
2017-06-26 0 0.650 0.610 0.650 0.600 0.650 230,200 145,419 0.6317 0.547 0.514 0.547 0.505 0.547 273,362 0.5320 3.17%
2017-06-23 0 0.630 0.620 0.630 0.620 0.630 250,003 155,001 0.6200 0.531 0.522 0.531 0.522 0.531 296,879 0.5221 -1.56%
2017-06-22 0 0.640 0.620 0.640 0.630 0.650 280,800 178,740 0.6365 0.539 0.522 0.539 0.531 0.547 333,450 0.5360 -3.03%
2017-06-21 0 0.660 0.630 0.660 0.650 0.670 1,585,000 1,048,520 0.6615 0.556 0.531 0.556 0.547 0.564 1,882,187 0.5571 -1.49%
2017-06-20 0 0.670 0.640 0.670 - - 0 0 - 0.564 0.539 0.564 - - 0 - 0.00%
2017-06-19 0 0.670 0.630 0.670 0.640 0.670 944,400 615,794 0.6520 0.564 0.531 0.564 0.539 0.564 1,121,475 0.5491 4.69%
2017-06-16 0 0.640 0.630 0.640 0.620 0.640 376,000 237,660 0.6321 0.539 0.531 0.539 0.522 0.539 446,500 0.5323 -1.54%
2017-06-15 0 0.650 0.620 0.650 0.610 0.650 841,600 529,064 0.6286 0.547 0.522 0.547 0.514 0.547 999,400 0.5294 6.56%
2017-06-14 0 0.610 0.600 0.610 0.590 0.610 780,000 473,880 0.6075 0.514 0.505 0.514 0.497 0.514 926,250 0.5116 -1.61%
2017-06-13 0 0.620 0.600 0.620 0.600 0.620 468,820 283,008 0.6037 0.522 0.505 0.522 0.505 0.522 556,724 0.5083 0.00%
2017-06-12 0 0.620 0.600 0.620 0.600 0.620 1,116,000 686,640 0.6153 0.522 0.505 0.522 0.505 0.522 1,325,250 0.5181 0.00%
2017-06-09 0 0.620 0.600 0.620 0.630 0.630 613,585 386,463 0.6298 0.522 0.505 0.522 0.531 0.531 728,632 0.5304 -1.59%
2017-06-08 0 0.630 0.600 0.630 0.620 0.640 332,500 207,885 0.6252 0.531 0.505 0.531 0.522 0.539 394,844 0.5265 3.28%
2017-06-07 0 0.610 0.600 0.610 0.600 0.610 84,000 50,520 0.6014 0.514 0.505 0.514 0.505 0.514 99,750 0.5065 0.00%
2017-06-06 0 0.610 0.600 0.610 0.590 0.620 2,314,342 1,397,391 0.6038 0.514 0.505 0.514 0.497 0.522 2,748,281 0.5085 0.00%
2017-06-05 0 0.610 0.600 0.610 0.600 0.610 6,890,000 4,200,520 0.6097 0.514 0.505 0.514 0.505 0.514 8,181,875 0.5134 -1.61%
2017-06-02 0 0.620 0.610 0.620 0.610 0.630 1,556,288 969,459 0.6229 0.522 0.514 0.522 0.514 0.531 1,848,092 0.5246 0.00%
2017-06-01 0 0.620 0.600 0.620 0.600 0.620 4,088,000 2,493,900 0.6101 0.522 0.505 0.522 0.505 0.522 4,854,500 0.5137 0.00%
2017-05-31 0 0.620 0.610 0.620 0.600 0.620 3,765,700 2,298,074 0.6103 0.522 0.514 0.522 0.505 0.522 4,471,769 0.5139 1.64%
2017-05-29 0 0.610 0.600 0.610 0.600 0.620 4,356,000 2,657,220 0.6100 0.514 0.505 0.514 0.505 0.522 5,172,750 0.5137 0.00%
2017-05-26 0 0.610 0.600 0.620 0.600 0.640 1,979,000 1,208,310 0.6106 0.514 0.505 0.522 0.505 0.539 2,350,062 0.5142 -3.17%
2017-05-25 0 0.630 0.620 0.630 0.620 0.640 678,100 421,559 0.6217 0.531 0.522 0.531 0.522 0.539 805,244 0.5235 0.00%
2017-05-24 0 0.630 0.620 0.630 0.610 0.660 1,980,000 1,237,740 0.6251 0.531 0.522 0.531 0.514 0.556 2,351,250 0.5264 0.00%
2017-05-23 0 0.630 0.620 0.630 0.600 0.650 13,263,600 8,253,364 0.6223 0.531 0.522 0.531 0.505 0.547 15,750,525 0.5240 6.78%
2017-05-22 0 0.590 0.580 0.590 0.580 0.600 314,000 185,500 0.5908 0.497 0.488 0.497 0.488 0.505 372,875 0.4975 -4.84%
2017-05-19 0 0.620 0.600 0.620 0.590 0.630 8,454,400 5,233,932 0.6191 0.522 0.505 0.522 0.497 0.531 10,039,600 0.5213 0.00%
2017-05-18 0 0.620 0.590 0.600 0.600 0.620 4,260,000 2,597,340 0.6097 0.522 0.497 0.505 0.505 0.522 5,058,750 0.5134 1.64%
2017-05-17 0 0.610 0.590 0.610 0.590 0.680 18,793,180 11,608,429 0.6177 0.514 0.497 0.514 0.497 0.573 22,316,901 0.5202 1.67%
2017-05-16 0 0.600 0.590 0.600 0.580 0.660 444,000 265,260 0.5974 0.505 0.497 0.505 0.488 0.556 527,250 0.5031 -1.64%
2017-05-15 0 0.610 0.590 0.610 0.590 0.610 54,034 32,434 0.6003 0.514 0.497 0.514 0.497 0.514 64,165 0.5055 -1.61%
2017-05-12 0 0.620 0.600 0.620 0.600 0.620 330,000 198,840 0.6025 0.522 0.505 0.522 0.505 0.522 391,875 0.5074 1.64%
2017-05-11 0 0.610 0.600 0.610 0.590 0.610 2,172,000 1,303,200 0.6000 0.514 0.505 0.514 0.497 0.514 2,579,250 0.5053 -1.61%
2017-05-10 0 0.620 0.580 0.620 0.600 0.650 1,839,606 1,138,911 0.6191 0.522 0.488 0.522 0.505 0.547 2,184,532 0.5214 0.00%
2017-05-09 0 0.620 0.600 0.630 0.600 0.620 2,948,000 1,796,380 0.6094 0.522 0.505 0.531 0.505 0.522 3,500,750 0.5131 0.00%
2017-05-08 0 0.620 0.600 0.620 0.610 0.620 268,500 163,350 0.6084 0.522 0.505 0.522 0.514 0.522 318,844 0.5123 0.00%
2017-05-05 0 0.620 0.600 0.620 0.610 0.620 846,000 516,120 0.6101 0.522 0.505 0.522 0.514 0.522 1,004,625 0.5137 -1.59%
2017-05-04 0 0.630 0.600 0.630 - - 0 0 - 0.531 0.505 0.531 - - 0 - 0.00%
2017-05-02 0 0.630 0.620 0.630 0.620 0.630 4,066,170 2,520,918 0.6200 0.531 0.522 0.531 0.522 0.531 4,828,577 0.5221 -1.56%
2017-04-28 0 0.640 0.610 0.640 0.610 0.640 5,628,000 3,489,360 0.6200 0.539 0.514 0.539 0.514 0.539 6,683,250 0.5221 3.23%
2017-04-27 0 0.620 0.620 0.640 0.600 0.620 286,400 172,710 0.6030 0.522 0.522 0.539 0.505 0.522 340,100 0.5078 -1.59%
2017-04-26 0 0.630 0.620 0.630 0.620 0.650 1,490,000 935,720 0.6280 0.531 0.522 0.531 0.522 0.547 1,769,375 0.5288 -3.08%
2017-04-25 0 0.650 0.630 0.650 0.640 0.650 237,000 151,680 0.6400 0.547 0.531 0.547 0.539 0.547 281,438 0.5389 0.00%
2017-04-24 0 0.650 0.630 0.650 0.640 0.670 1,372,000 894,640 0.6521 0.547 0.531 0.547 0.539 0.564 1,629,250 0.5491 0.00%
2017-04-21 0 0.650 0.630 0.650 0.640 0.670 9,145,000 5,987,760 0.6548 0.547 0.531 0.547 0.539 0.564 10,859,688 0.5514 0.00%
2017-04-20 0 0.650 0.630 0.650 0.630 0.680 8,221,600 5,290,260 0.6435 0.547 0.531 0.547 0.531 0.573 9,763,150 0.5419 -1.52%
2017-04-19 0 0.660 0.610 0.650 0.590 0.680 5,416,000 3,463,740 0.6395 0.556 0.514 0.547 0.497 0.573 6,431,500 0.5386 10.00%
2017-04-18 0 0.600 0.600 0.610 0.600 0.620 480,000 290,040 0.6043 0.505 0.505 0.514 0.505 0.522 570,000 0.5088 -3.23%
2017-04-13 0 0.620 0.610 0.620 0.610 0.620 159,200 98,368 0.6179 0.522 0.514 0.522 0.514 0.522 189,050 0.5203 0.00%
2017-04-12 0 0.620 0.610 0.620 0.610 0.650 845,000 530,690 0.6280 0.522 0.514 0.522 0.514 0.547 1,003,437 0.5289 -4.62%
2017-04-11 0 0.650 0.640 0.650 0.640 0.670 959,517 629,640 0.6562 0.547 0.539 0.547 0.539 0.564 1,139,426 0.5526 0.00%
2017-04-10 0 0.650 0.640 0.650 0.640 0.680 396,600 258,786 0.6525 0.547 0.539 0.547 0.539 0.573 470,962 0.5495 0.00%
2017-04-07 0 0.650 0.630 0.650 0.600 0.670 21,117,600 13,036,424 0.6173 0.547 0.531 0.547 0.505 0.564 25,077,150 0.5199 4.84%
2017-04-06 0 0.620 0.610 0.620 0.610 0.640 614,900 381,662 0.6207 0.522 0.514 0.522 0.514 0.539 730,194 0.5227 1.64%
2017-04-05 0 0.610 0.600 0.610 0.610 0.640 430,400 267,692 0.6220 0.514 0.505 0.514 0.514 0.539 511,100 0.5238 -1.61%
2017-04-03 0 0.620 0.610 0.630 0.620 0.630 371,102 230,950 0.6223 0.522 0.514 0.531 0.522 0.531 440,684 0.5241 1.64%
2017-03-31 0 0.610 0.600 0.610 0.600 0.630 272,000 167,040 0.6141 0.514 0.505 0.514 0.505 0.531 323,000 0.5172 0.00%
2017-03-30 0 0.610 0.600 0.610 0.610 0.640 714,000 447,540 0.6268 0.514 0.505 0.514 0.514 0.539 847,875 0.5278 -1.61%
2017-03-29 0 0.620 0.610 0.620 0.610 0.640 928,000 582,160 0.6273 0.522 0.514 0.522 0.514 0.539 1,102,000 0.5283 -3.12%
2017-03-28 0 0.640 0.630 0.640 0.620 0.700 3,378,000 2,183,940 0.6465 0.539 0.531 0.539 0.522 0.589 4,011,375 0.5444 0.00%
2017-03-27 0 0.640 0.630 0.640 0.630 0.700 2,790,000 1,822,680 0.6533 0.539 0.531 0.539 0.531 0.589 3,313,125 0.5501 0.00%
2017-03-24 0 0.640 0.630 0.640 0.620 0.680 4,135,200 2,656,427 0.6424 0.539 0.531 0.539 0.522 0.573 4,910,550 0.5410 -1.54%
2017-03-23 0 0.650 0.640 0.650 0.640 0.690 16,388,000 10,695,980 0.6527 0.547 0.539 0.547 0.539 0.581 19,460,750 0.5496 -1.52%
2017-03-22 0 0.660 0.650 0.660 0.630 0.680 1,361,500 889,610 0.6534 0.556 0.547 0.556 0.531 0.573 1,616,781 0.5502 0.00%
2017-03-21 0 0.660 0.640 0.660 0.640 0.670 468,000 307,800 0.6577 0.556 0.539 0.556 0.539 0.564 555,750 0.5538 0.00%
2017-03-20 0 0.660 0.630 0.680 0.630 0.720 3,168,053 2,218,351 0.7002 0.556 0.531 0.573 0.531 0.606 3,762,063 0.5897 4.76%
2017-03-17 0 0.630 0.610 0.630 0.600 0.650 6,210,200 3,971,398 0.6395 0.531 0.514 0.531 0.505 0.547 7,374,612 0.5385 1.61%
2017-03-16 0 0.620 0.610 0.620 0.610 0.650 642,000 401,400 0.6252 0.522 0.514 0.522 0.514 0.547 762,375 0.5265 -1.59%
2017-03-15 0 0.630 0.620 0.630 0.620 0.630 822,000 515,280 0.6269 0.531 0.522 0.531 0.522 0.531 976,125 0.5279 -1.56%
2017-03-14 0 0.640 0.630 0.640 0.640 0.660 66,000 42,480 0.6436 0.539 0.531 0.539 0.539 0.556 78,375 0.5420 -1.54%
2017-03-13 0 0.650 0.630 0.650 0.630 0.650 228,000 146,160 0.6411 0.547 0.531 0.547 0.531 0.547 270,750 0.5398 3.17%
2017-03-10 0 0.630 0.630 0.640 0.620 0.680 1,445,600 923,944 0.6391 0.531 0.531 0.539 0.522 0.573 1,716,650 0.5382 -1.56%
2017-03-09 0 0.640 0.630 0.640 0.630 0.690 810,000 521,040 0.6433 0.539 0.531 0.539 0.531 0.581 961,875 0.5417 -1.54%
2017-03-08 0 0.650 0.640 0.650 0.640 0.690 4,218,000 2,788,020 0.6610 0.547 0.539 0.547 0.539 0.581 5,008,875 0.5566 1.56%
2017-03-07 0 0.640 0.630 0.640 0.620 0.690 7,636,286 4,842,594 0.6342 0.539 0.531 0.539 0.522 0.581 9,068,090 0.5340 -8.57%
2017-03-06 0 0.700 0.680 0.700 0.680 0.730 1,512,000 1,050,560 0.6948 0.589 0.573 0.589 0.573 0.615 1,795,500 0.5851 -1.41%
2017-03-03 0 0.710 0.710 0.720 0.710 0.750 2,667,300 1,940,124 0.7274 0.598 0.598 0.606 0.598 0.632 3,167,419 0.6125 -1.39%
2017-03-02 0 0.720 0.710 0.720 0.720 0.800 19,900,000 14,716,920 0.7395 0.606 0.598 0.606 0.606 0.674 23,631,250 0.6228 1.41%
2017-03-01 0 0.710 0.700 0.710 0.700 0.740 2,894,000 2,065,260 0.7136 0.598 0.589 0.598 0.589 0.623 3,436,625 0.6010 -2.74%
2017-02-28 0 0.730 0.720 0.730 0.710 0.750 2,317,500 1,679,925 0.7249 0.615 0.606 0.615 0.598 0.632 2,752,031 0.6104 0.00%
2017-02-27 0 0.730 0.720 0.730 0.700 0.750 31,189,425 22,614,322 0.7251 0.615 0.606 0.615 0.589 0.632 37,037,442 0.6106 2.82%
2017-02-24 0 0.710 0.700 0.710 0.700 0.770 2,058,022 1,486,859 0.7225 0.598 0.589 0.598 0.589 0.648 2,443,901 0.6084 0.00%
2017-02-23 0 0.710 0.700 0.710 0.700 0.790 1,271,603 925,814 0.7281 0.598 0.589 0.598 0.589 0.665 1,510,029 0.6131 1.43%
2017-02-22 0 0.700 0.700 0.710 0.680 0.750 15,857,496 11,642,482 0.7342 0.589 0.589 0.598 0.573 0.632 18,830,776 0.6183 -1.41%
2017-02-21 0 0.710 0.700 0.720 0.600 0.780 14,543,168 9,694,419 0.6666 0.598 0.589 0.606 0.505 0.657 17,270,012 0.5613 14.52%
2017-02-20 0 0.620 0.620 0.630 0.580 0.620 14,127,025 8,347,357 0.5909 0.522 0.522 0.531 0.488 0.522 16,775,842 0.4976 3.33%
2017-02-17 0 0.600 0.600 0.610 0.560 0.620 12,429,340 7,121,073 0.5729 0.505 0.505 0.514 0.472 0.522 14,759,841 0.4825 0.00%
2017-02-16 0 0.600 0.580 0.600 0.560 0.650 4,963,400 2,919,873 0.5883 0.505 0.488 0.505 0.472 0.547 5,894,038 0.4954 0.00%
2017-02-15 0 0.600 0.600 0.610 0.495 0.610 12,146,800 6,471,092 0.5327 0.505 0.505 0.514 0.417 0.514 14,424,325 0.4486 21.21%
2017-02-14 0 0.495 0.490 0.495 0.490 0.520 19,613,200 9,870,615 0.5033 0.417 0.413 0.417 0.413 0.438 23,290,675 0.4238 0.00%
2017-02-13 0 0.495 0.490 0.495 0.490 0.500 2,808,205 1,392,811 0.4960 0.417 0.413 0.417 0.413 0.421 3,334,743 0.4177 0.00%
2017-02-10 0 0.495 0.490 0.495 0.490 0.500 7,126,300 3,550,904 0.4983 0.417 0.413 0.417 0.413 0.421 8,462,481 0.4196 -2.94%
2017-02-09 0 0.510 0.500 0.510 0.500 0.560 12,415,601 6,586,420 0.5305 0.429 0.421 0.429 0.421 0.472 14,743,526 0.4467 -3.77%
2017-02-08 0 0.530 0.530 0.540 0.480 0.530 12,153,200 6,134,056 0.5047 0.446 0.446 0.455 0.404 0.446 14,431,925 0.4250 7.07%
2017-02-07 0 0.495 0.485 0.495 0.485 0.495 399,400 195,658 0.4899 0.417 0.408 0.417 0.408 0.417 474,287 0.4125 0.00%
2017-02-06 0 0.495 0.490 0.495 0.490 0.495 2,349,200 1,160,284 0.4939 0.417 0.413 0.417 0.413 0.417 2,789,675 0.4159 0.00%
2017-02-03 0 0.495 0.490 0.495 0.490 0.495 2,636,546 1,303,226 0.4943 0.417 0.413 0.417 0.413 0.417 3,130,898 0.4162 0.00%
2017-02-02 0 0.495 0.490 0.495 0.490 0.580 10,835,953 5,411,911 0.4994 0.417 0.413 0.417 0.413 0.488 12,867,694 0.4206 -8.33%
2017-02-01 0 0.540 0.520 0.540 0.500 0.540 4,647,654 2,363,243 0.5085 0.455 0.438 0.455 0.421 0.455 5,519,089 0.4282 5.88%
2017-01-27 0 0.510 0.500 0.520 0.480 0.510 531,800 266,116 0.5004 0.429 0.421 0.438 0.404 0.429 631,512 0.4214 -3.77%
2017-01-26 0 0.530 0.510 0.530 0.500 0.530 215,000 109,345 0.5086 0.446 0.429 0.446 0.421 0.446 255,312 0.4283 3.92%
2017-01-25 0 0.510 0.500 0.510 0.500 0.510 179,027 89,784 0.5015 0.429 0.421 0.429 0.421 0.429 212,595 0.4223 0.00%
2017-01-24 0 0.510 0.500 0.510 0.490 0.510 719,359 362,508 0.5039 0.429 0.421 0.429 0.413 0.429 854,239 0.4244 0.00%
2017-01-23 0 0.510 0.500 0.510 0.500 0.510 697,030 352,304 0.5054 0.429 0.421 0.429 0.421 0.429 827,723 0.4256 -1.92%
2017-01-20 0 0.520 0.510 0.540 0.510 0.520 32,034 16,116 0.5031 0.438 0.429 0.455 0.429 0.438 38,040 0.4237 0.00%
2017-01-19 0 0.520 0.510 0.540 0.510 0.520 49,000 24,970 0.5096 0.438 0.429 0.455 0.429 0.438 58,187 0.4291 0.00%
2017-01-18 0 0.520 0.510 0.530 0.510 0.530 163,163 86,000 0.5271 0.438 0.429 0.446 0.429 0.446 193,756 0.4439 -1.89%
2017-01-17 0 0.530 0.520 0.530 0.520 0.530 114,050 59,364 0.5205 0.446 0.438 0.446 0.438 0.446 135,434 0.4383 1.92%
2017-01-16 0 0.520 0.510 0.520 0.520 0.520 26,000 13,460 0.5177 0.438 0.429 0.438 0.438 0.438 30,875 0.4360 -3.70%
2017-01-13 0 0.540 0.520 0.540 0.520 0.540 145,000 75,600 0.5214 0.455 0.438 0.455 0.438 0.455 172,188 0.4391 1.89%
2017-01-12 0 0.530 0.520 0.530 0.510 0.530 80,700 41,929 0.5196 0.446 0.438 0.446 0.429 0.446 95,831 0.4375 0.00%
2017-01-11 0 0.530 0.520 0.530 0.510 0.530 270,000 139,120 0.5153 0.446 0.438 0.446 0.429 0.446 320,625 0.4339 -0.63%
2017-01-10 0 0.540 0.520 0.540 0.530 0.540 408,500 217,145 0.5316 0.449 0.432 0.449 0.441 0.449 491,157 0.4421 1.89%
2017-01-09 0 0.530 0.520 0.540 - - 0 0 - 0.441 0.432 0.449 - - 0 - 0.00%
2017-01-06 0 0.530 0.520 0.540 0.520 0.540 160,300 85,045 0.5305 0.441 0.432 0.449 0.432 0.449 192,736 0.4413 -1.85%
2017-01-05 0 0.540 0.530 0.540 0.530 0.540 126,200 66,940 0.5304 0.449 0.441 0.449 0.441 0.449 151,736 0.4412 0.00%
2017-01-04 0 0.540 0.530 0.540 0.530 0.540 78,000 41,400 0.5308 0.449 0.441 0.449 0.441 0.449 93,783 0.4414 0.00%
2017-01-03 0 0.540 0.530 0.540 0.530 0.560 296,000 163,760 0.5532 0.449 0.441 0.449 0.441 0.466 355,894 0.4601 -1.82%
2016-12-30 0 0.550 0.530 0.540 0.530 0.560 266,230 143,458 0.5388 0.457 0.441 0.449 0.441 0.466 320,100 0.4482 -1.79%
2016-12-29 0 0.560 0.530 0.560 0.520 0.580 677,381 379,044 0.5596 0.466 0.441 0.466 0.432 0.482 814,445 0.4654 5.66%
2016-12-28 0 0.530 0.520 0.530 0.495 0.530 450,650 229,068 0.5083 0.441 0.432 0.441 0.412 0.441 541,836 0.4228 -1.85%
2016-12-23 0 0.540 0.520 0.540 0.530 0.560 323,300 174,340 0.5393 0.449 0.432 0.449 0.441 0.466 388,718 0.4485 -6.90%
2016-12-22 0 0.580 0.530 0.580 0.530 0.610 154,000 84,430 0.5482 0.482 0.441 0.482 0.441 0.507 185,161 0.4560 3.57%
2016-12-21 0 0.560 0.520 0.620 0.560 0.560 60,000 33,600 0.5600 0.466 0.432 0.516 0.466 0.466 72,141 0.4658 0.00%
2016-12-20 0 0.560 0.520 0.560 - - 2,800 1,520 0.5429 0.466 0.432 0.466 - - 3,367 0.4515 0.00%
2016-12-19 0 0.560 0.550 0.560 0.510 0.610 168,000 90,600 0.5393 0.466 0.457 0.466 0.424 0.507 201,994 0.4485 7.69%
2016-12-16 0 0.520 0.510 0.620 0.510 0.530 96,000 49,620 0.5169 0.432 0.424 0.516 0.424 0.441 115,425 0.4299 -1.89%
2016-12-15 0 0.530 0.510 0.530 - - 0 0 - 0.441 0.424 0.441 - - 0 - -1.85%
2016-12-14 0 0.540 0.530 0.580 0.540 0.540 10,200 5,382 0.5276 0.449 0.441 0.482 0.449 0.449 12,264 0.4388 -6.90%
2016-12-13 0 0.580 0.560 0.580 - - 4,000 1,960 0.4900 0.482 0.466 0.482 - - 4,809 0.4075 0.00%
2016-12-12 0 0.580 0.540 0.600 - - 0 0 - 0.482 0.449 0.499 - - 0 - 0.00%
2016-12-09 0 0.580 0.550 0.580 0.550 0.580 16,060 8,890 0.5535 0.482 0.457 0.482 0.457 0.482 19,310 0.4604 -3.33%
2016-12-08 0 0.600 0.550 0.620 - - 0 0 - 0.499 0.457 0.516 - - 0 - 0.00%
2016-12-07 0 0.600 0.530 0.600 0.530 0.600 17,000 9,280 0.5459 0.499 0.441 0.499 0.441 0.499 20,440 0.4540 0.00%
2016-12-06 0 0.600 0.540 0.620 - - 0 0 - 0.499 0.449 0.516 - - 0 - 0.00%
2016-12-05 0 0.600 0.540 0.610 - - 0 0 - 0.499 0.449 0.507 - - 0 - 0.00%
2016-12-02 0 0.600 0.540 0.600 - - 0 0 - 0.499 0.449 0.499 - - 0 - 0.00%
2016-12-01 0 0.600 0.540 0.600 - - 0 0 - 0.499 0.449 0.499 - - 0 - 0.00%
2016-11-30 0 0.600 0.570 0.600 0.580 0.600 33,000 19,260 0.5836 0.499 0.474 0.499 0.482 0.499 39,677 0.4854 0.00%
2016-11-29 0 0.600 0.580 0.600 - - 6,000 3,780 0.6300 0.499 0.482 0.499 - - 7,214 0.5240 0.00%
2016-11-28 0 0.600 0.580 0.620 0.600 0.600 34,000 20,240 0.5953 0.499 0.482 0.516 0.499 0.499 40,880 0.4951 0.00%
2016-11-25 0 0.600 0.550 0.620 - - 1,000 510 0.5100 0.499 0.457 0.516 - - 1,202 0.4242 0.00%
2016-11-24 0 0.600 0.560 0.600 - - 0 0 - 0.499 0.466 0.499 - - 0 - 0.00%
2016-11-23 0 0.600 0.570 0.610 - - 1,200 624 0.5200 0.499 0.474 0.507 - - 1,443 0.4325 0.00%
2016-11-22 0 0.600 0.560 0.610 0.600 0.600 102,000 61,200 0.6000 0.499 0.466 0.507 0.499 0.499 122,639 0.4990 3.45%
2016-11-21 0 0.580 0.560 0.590 0.580 0.600 72,281 42,911 0.5937 0.482 0.466 0.491 0.482 0.499 86,907 0.4938 -3.33%
2016-11-18 0 0.600 0.580 0.600 0.580 0.600 41,204 23,820 0.5781 0.499 0.482 0.499 0.482 0.499 49,541 0.4808 -1.64%
2016-11-17 0 0.610 0.560 0.610 0.560 0.610 48,000 27,360 0.5700 0.507 0.466 0.507 0.466 0.507 57,713 0.4741 3.39%
2016-11-16 0 0.590 0.570 0.590 - - 6,000 3,240 0.5400 0.491 0.474 0.491 - - 7,214 0.4491 -3.28%
2016-11-15 0 0.610 0.610 0.630 0.600 0.610 268,000 163,020 0.6083 0.507 0.507 0.524 0.499 0.507 322,228 0.5059 -4.69%
2016-11-14 0 0.640 0.610 0.640 - - 0 0 - 0.532 0.507 0.532 - - 0 - 0.00%
2016-11-11 0 0.640 0.610 0.640 0.620 0.640 86,200 54,152 0.6282 0.532 0.507 0.532 0.516 0.532 103,642 0.5225 3.23%
2016-11-10 0 0.620 0.610 0.620 0.590 0.620 386,000 231,520 0.5998 0.516 0.507 0.516 0.491 0.516 464,105 0.4989 1.64%
2016-11-09 0 0.610 0.600 0.610 0.600 0.610 317,000 190,110 0.5997 0.507 0.499 0.507 0.499 0.507 381,143 0.4988 -1.61%
2016-11-08 0 0.620 0.600 0.630 0.600 0.620 256,200 153,752 0.6001 0.516 0.499 0.524 0.499 0.516 308,040 0.4991 3.33%
2016-11-07 0 0.600 0.600 0.610 0.580 0.610 576,281 343,720 0.5964 0.499 0.499 0.507 0.482 0.507 692,888 0.4961 -3.23%
2016-11-04 0 0.620 0.610 0.630 0.610 0.620 114,000 69,660 0.6111 0.516 0.507 0.524 0.507 0.516 137,067 0.5082 0.00%
2016-11-03 0 0.620 0.600 0.630 0.600 0.620 44,000 26,320 0.5982 0.516 0.499 0.524 0.499 0.516 52,903 0.4975 -1.59%
2016-11-02 0 0.630 0.600 0.630 0.590 0.630 1,106,000 664,080 0.6004 0.524 0.499 0.524 0.491 0.524 1,329,792 0.4994 1.61%
2016-11-01 0 0.620 0.610 0.630 0.610 0.620 122,000 75,180 0.6162 0.516 0.507 0.524 0.507 0.516 146,686 0.5125 3.33%
2016-10-31 0 0.600 0.600 0.610 0.600 0.600 484,000 290,240 0.5997 0.499 0.499 0.507 0.499 0.499 581,934 0.4988 0.00%
2016-10-28 0 0.600 0.600 0.610 0.590 0.620 696,200 419,036 0.6019 0.499 0.499 0.507 0.491 0.516 837,072 0.5006 -4.76%
2016-10-27 0 0.630 0.600 0.630 0.600 0.630 358,000 218,980 0.6117 0.524 0.499 0.524 0.499 0.524 430,439 0.5087 1.61%
2016-10-26 0 0.620 0.610 0.620 0.600 0.640 1,217,200 740,494 0.6084 0.516 0.507 0.516 0.499 0.532 1,463,493 0.5060 1.64%
2016-10-25 0 0.610 0.600 0.610 0.570 0.640 2,598,852 1,567,674 0.6032 0.507 0.499 0.507 0.474 0.532 3,124,713 0.5017 8.93%
2016-10-24 0 0.560 0.550 0.560 0.560 0.660 5,605,100 3,310,837 0.5907 0.466 0.457 0.466 0.466 0.549 6,739,257 0.4913 -9.68%
2016-10-20 0 0.620 0.600 0.620 0.580 0.640 2,567,169 1,542,504 0.6009 0.516 0.499 0.516 0.482 0.532 3,086,620 0.4997 5.08%
2016-10-19 0 0.590 0.580 0.590 0.580 0.610 3,007,200 1,798,036 0.5979 0.491 0.482 0.491 0.482 0.507 3,615,688 0.4973 -1.67%
2016-10-18 0 0.600 0.580 0.600 0.540 0.650 6,307,800 3,656,373 0.5797 0.499 0.482 0.499 0.449 0.541 7,584,144 0.4821 9.09%
2016-10-17 0 0.550 0.540 0.550 0.540 0.560 2,268,000 1,241,728 0.5475 0.457 0.449 0.457 0.449 0.466 2,726,916 0.4554 -1.79%
2016-10-14 0 0.560 0.550 0.560 0.530 0.570 3,658,008 2,015,054 0.5509 0.466 0.457 0.466 0.441 0.474 4,398,183 0.4582 1.82%
2016-10-13 0 0.550 0.540 0.550 0.500 0.550 3,044,266 1,606,010 0.5276 0.457 0.449 0.457 0.416 0.457 3,660,254 0.4388 7.84%
2016-10-12 0 0.510 0.500 0.510 0.500 0.510 14,000 7,000 0.5000 0.424 0.416 0.424 0.416 0.424 16,833 0.4159 -1.92%
2016-10-11 0 0.520 0.495 0.520 0.480 0.520 204,000 102,450 0.5022 0.432 0.412 0.432 0.399 0.432 245,278 0.4177 0.00%
2016-10-07 0 0.520 0.495 0.520 0.500 0.520 222,000 113,880 0.5130 0.432 0.412 0.432 0.416 0.432 266,920 0.4266 6.12%
2016-10-06 0 0.490 0.485 0.520 0.485 0.510 200,208 100,308 0.5010 0.408 0.403 0.432 0.403 0.424 240,719 0.4167 -3.92%
2016-10-05 0 0.510 0.485 0.510 0.490 0.510 126,044 62,030 0.4921 0.424 0.403 0.424 0.408 0.424 151,548 0.4093 0.00%
2016-10-04 0 0.510 0.490 0.510 0.490 0.520 158,000 78,270 0.4954 0.424 0.408 0.424 0.408 0.432 189,970 0.4120 -1.92%
2016-10-03 0 0.520 0.485 0.520 0.480 0.530 329,000 164,020 0.4985 0.432 0.403 0.432 0.399 0.441 395,571 0.4146 0.00%
2016-09-30 0 0.520 0.495 0.520 0.500 0.520 3,385,000 1,774,200 0.5241 0.432 0.412 0.432 0.416 0.432 4,069,934 0.4359 -1.89%
2016-09-29 0 0.530 0.510 0.530 0.510 0.530 1,973,000 1,025,770 0.5199 0.441 0.424 0.441 0.424 0.441 2,372,224 0.4324 0.00%
2016-09-28 0 0.530 0.520 0.530 0.520 0.530 437,000 230,680 0.5279 0.441 0.432 0.441 0.432 0.441 525,424 0.4390 -3.64%
2016-09-27 0 0.550 0.520 0.550 0.520 0.550 1,731,419 935,089 0.5401 0.457 0.432 0.457 0.432 0.457 2,081,761 0.4492 3.77%
2016-09-26 0 0.530 0.500 0.530 0.500 0.540 3,258,000 1,713,820 0.5260 0.441 0.416 0.441 0.416 0.449 3,917,236 0.4375 3.92%
2016-09-23 0 0.510 0.500 0.510 0.455 0.510 600,000 286,200 0.4770 0.424 0.416 0.424 0.378 0.424 721,406 0.3967 12.09%
2016-09-22 0 0.455 0.450 0.470 0.455 0.480 58,806 27,374 0.4655 0.378 0.374 0.391 0.378 0.399 70,705 0.3872 -2.15%
2016-09-21 0 0.465 0.445 0.465 0.450 0.470 78,000 35,500 0.4551 0.387 0.370 0.387 0.374 0.391 93,783 0.3785 -1.06%
2016-09-20 0 0.470 0.455 0.475 - - 6,200 2,708 0.4368 0.391 0.378 0.395 - - 7,455 0.3633 0.00%
2016-09-19 0 0.470 0.460 0.480 0.470 0.475 25,007 11,743 0.4696 0.391 0.383 0.399 0.391 0.395 30,067 0.3906 -1.05%
2016-09-15 0 0.475 0.465 0.475 0.455 0.480 12,000 5,610 0.4675 0.395 0.387 0.395 0.378 0.399 14,428 0.3888 1.06%
2016-09-14 0 0.470 0.460 0.470 - - 0 0 - 0.391 0.383 0.391 - - 0 - 0.00%
2016-09-13 0 0.470 0.455 0.475 0.460 0.485 94,609 43,900 0.4640 0.391 0.378 0.395 0.383 0.403 113,753 0.3859 1.08%
2016-09-12 0 0.465 0.455 0.470 0.450 0.465 36,000 16,320 0.4533 0.387 0.378 0.391 0.374 0.387 43,284 0.3770 -1.06%
2016-09-09 0 0.470 0.455 0.480 0.470 0.470 32,300 15,100 0.4675 0.391 0.378 0.399 0.391 0.391 38,836 0.3888 0.00%
2016-09-08 0 0.470 0.455 0.470 0.455 0.470 68,600 31,328 0.4567 0.391 0.378 0.391 0.378 0.391 82,481 0.3798 0.00%
2016-09-07 0 0.470 0.460 0.470 0.460 0.470 253,000 117,780 0.4655 0.391 0.383 0.391 0.383 0.391 304,193 0.3872 2.17%
2016-09-06 0 0.460 0.460 0.480 0.455 0.465 111,000 50,470 0.4547 0.383 0.383 0.399 0.378 0.387 133,460 0.3782 -1.08%
2016-09-05 0 0.465 0.450 0.470 0.435 0.465 42,000 18,990 0.4521 0.387 0.374 0.391 0.362 0.387 50,498 0.3761 -1.06%
2016-09-02 0 0.470 0.450 0.480 0.470 0.470 6,000 2,820 0.4700 0.391 0.374 0.399 0.391 0.391 7,214 0.3909 2.17%
2016-09-01 0 0.460 0.430 0.460 - - 5 2 0.4000 0.383 0.358 0.383 - - 6 0.3327 0.00%
2016-08-31 0 0.460 0.440 0.460 - - 5,000 2,075 0.4150 0.383 0.366 0.383 - - 6,012 0.3452 0.00%
2016-08-30 0 0.460 0.445 0.460 0.450 0.460 18,500 8,190 0.4427 0.383 0.370 0.383 0.374 0.383 22,243 0.3682 0.00%
2016-08-29 0 0.460 0.435 0.465 0.450 0.465 83,700 38,214 0.4566 0.383 0.362 0.387 0.374 0.387 100,636 0.3797 2.22%
2016-08-26 0 0.450 0.430 0.460 - - 0 0 - 0.374 0.358 0.383 - - 0 - 0.00%
2016-08-25 0 0.450 0.435 0.460 0.435 0.450 16,600 7,222 0.4351 0.374 0.362 0.383 0.362 0.374 19,959 0.3618 0.00%
2016-08-24 0 0.450 0.420 0.480 0.420 0.450 576,000 247,080 0.4290 0.374 0.349 0.399 0.349 0.374 692,550 0.3568 0.00%
2016-08-23 0 0.450 0.445 0.485 0.445 0.450 23,100 10,209 0.4419 0.374 0.370 0.403 0.370 0.374 27,774 0.3676 -1.10%
2016-08-22 0 0.455 0.435 0.485 - - 424 178 0.4198 0.378 0.362 0.403 - - 510 0.3492 0.00%
2016-08-19 0 0.455 0.445 0.460 0.455 0.455 186,000 84,630 0.4550 0.378 0.370 0.383 0.378 0.378 223,636 0.3784 -1.09%
2016-08-18 0 0.460 0.450 0.460 0.450 0.460 197,000 88,573 0.4496 0.383 0.374 0.383 0.374 0.383 236,862 0.3739 -3.16%
2016-08-17 0 0.475 0.460 0.475 0.465 0.475 285,000 133,350 0.4679 0.395 0.383 0.395 0.387 0.395 342,668 0.3892 0.00%
2016-08-16 0 0.475 0.475 0.490 0.460 0.480 177,000 82,760 0.4676 0.395 0.395 0.408 0.383 0.399 212,815 0.3889 0.00%
2016-08-15 0 0.475 0.465 0.480 0.450 0.475 330,000 149,940 0.4544 0.395 0.387 0.399 0.374 0.395 396,773 0.3779 1.06%
2016-08-12 0 0.470 0.460 0.470 0.450 0.470 182,513 82,808 0.4537 0.391 0.383 0.391 0.374 0.391 219,443 0.3774 0.00%
2016-08-11 0 0.470 0.455 0.475 0.455 0.470 200,000 92,360 0.4618 0.391 0.378 0.395 0.378 0.391 240,469 0.3841 -2.08%
2016-08-10 0 0.480 0.465 0.485 0.465 0.480 156,000 72,720 0.4662 0.399 0.387 0.403 0.387 0.399 187,566 0.3877 -3.03%
2016-08-09 0 0.495 0.465 0.500 0.465 0.495 75,200 35,520 0.4723 0.412 0.387 0.416 0.387 0.412 90,416 0.3928 3.13%
2016-08-08 0 0.480 0.475 0.485 0.465 0.500 194,000 93,200 0.4804 0.399 0.395 0.403 0.387 0.416 233,255 0.3996 -3.03%
2016-08-05 0 0.495 0.480 0.495 - - 0 0 - 0.412 0.399 0.412 - - 0 - -1.00%
2016-08-04 0 0.500 0.485 0.500 0.460 0.500 415,800 199,806 0.4805 0.416 0.403 0.416 0.383 0.416 499,935 0.3997 5.26%
2016-08-03 0 0.475 0.445 0.475 0.415 0.485 215,000 98,325 0.4573 0.395 0.370 0.395 0.345 0.403 258,504 0.3804 0.00%
2016-08-01 0 0.475 0.445 0.480 0.475 0.475 17,000 8,181 0.4812 0.395 0.370 0.399 0.395 0.395 20,440 0.4002 -1.04%
2016-07-29 0 0.480 0.440 0.495 - - 300 118 0.3933 0.399 0.366 0.412 - - 361 0.3271 0.00%
2016-07-28 0 0.480 0.480 0.500 0.480 0.480 31,000 14,850 0.4790 0.399 0.399 0.416 0.399 0.399 37,273 0.3984 -1.03%
2016-07-27 0 0.485 0.470 0.485 0.470 0.485 36,000 17,070 0.4742 0.403 0.391 0.403 0.391 0.403 43,284 0.3944 -1.02%
2016-07-26 0 0.490 0.475 0.490 0.465 0.495 19,000 9,010 0.4742 0.408 0.395 0.408 0.387 0.412 22,845 0.3944 2.08%
2016-07-25 0 0.480 0.465 0.495 0.470 0.480 139,000 65,652 0.4723 0.399 0.387 0.412 0.391 0.399 167,126 0.3928 -1.03%
2016-07-22 0 0.485 0.465 0.490 - - 568 255 0.4489 0.403 0.387 0.408 - - 683 0.3734 0.00%
2016-07-21 0 0.485 0.465 0.495 0.465 0.485 320,500 153,662 0.4794 0.403 0.387 0.412 0.387 0.403 385,351 0.3988 0.00%
2016-07-20 0 0.485 0.485 0.490 0.480 0.480 10,409 4,908 0.4715 0.403 0.403 0.408 0.399 0.399 12,515 0.3922 -2.02%
2016-07-19 0 0.495 0.490 0.500 0.480 0.500 95,600 46,185 0.4831 0.412 0.408 0.416 0.399 0.416 114,944 0.4018 1.02%
2016-07-18 0 0.490 0.480 0.490 0.490 0.490 41,000 19,950 0.4866 0.408 0.399 0.408 0.408 0.408 49,296 0.4047 0.00%
2016-07-15 0 0.490 0.480 0.500 - - 0 0 - 0.408 0.399 0.416 - - 0 - 0.00%
2016-07-14 0 0.490 0.485 0.490 0.490 0.490 28,000 13,640 0.4871 0.408 0.403 0.408 0.408 0.408 33,666 0.4052 -2.00%
2016-07-13 0 0.500 0.480 0.500 0.480 0.530 134,000 66,570 0.4968 0.416 0.399 0.416 0.399 0.441 161,114 0.4132 0.00%
2016-07-12 0 0.500 0.485 0.500 0.495 0.500 136,000 67,502 0.4963 0.416 0.403 0.416 0.412 0.416 163,519 0.4128 -1.96%
2016-07-11 0 0.510 0.495 0.530 0.490 0.510 18,300 9,144 0.4997 0.424 0.412 0.441 0.408 0.424 22,003 0.4156 -1.92%
2016-07-08 0 0.520 0.480 0.520 - - 0 0 - 0.432 0.399 0.432 - - 0 - 0.00%
2016-07-07 0 0.520 0.485 0.520 0.510 0.530 130,000 67,282 0.5176 0.432 0.403 0.432 0.424 0.441 156,305 0.4305 5.05%
2016-07-06 0 0.495 0.480 0.495 0.480 0.500 195,000 94,140 0.4828 0.412 0.399 0.412 0.399 0.416 234,457 0.4015 1.02%
2016-07-05 0 0.490 0.480 0.490 0.460 0.495 480,000 231,390 0.4821 0.408 0.399 0.408 0.383 0.412 577,125 0.4009 -3.92%
2016-07-04 0 0.510 0.495 0.510 0.495 0.510 178,000 88,790 0.4988 0.424 0.412 0.424 0.412 0.424 214,017 0.4149 -3.77%
2016-06-30 0 0.530 0.510 0.540 0.495 0.530 383,200 192,506 0.5024 0.441 0.424 0.449 0.412 0.441 460,738 0.4178 1.92%
2016-06-29 0 0.520 0.520 0.530 0.460 0.520 9,869,800 4,912,494 0.4977 0.432 0.432 0.441 0.383 0.432 11,866,892 0.4140 8.33%
2016-06-28 0 0.480 0.455 0.480 0.480 0.480 64,000 30,540 0.4772 0.399 0.378 0.399 0.399 0.399 76,950 0.3969 0.00%
2016-06-27 0 0.480 0.455 0.495 0.430 0.500 824,000 381,690 0.4632 0.399 0.378 0.412 0.358 0.416 990,731 0.3853 3.23%
2016-06-24 0 0.465 0.440 0.465 0.430 0.465 979,614 438,504 0.4476 0.387 0.366 0.387 0.358 0.387 1,177,833 0.3723 5.68%
2016-06-23 0 0.440 0.430 0.440 0.425 0.445 230,000 101,460 0.4411 0.366 0.358 0.366 0.353 0.370 276,539 0.3669 0.00%
2016-06-22 0 0.440 0.430 0.440 0.425 0.440 745,940 326,410 0.4376 0.366 0.358 0.366 0.353 0.366 896,876 0.3639 1.15%
2016-06-21 0 0.435 0.425 0.435 0.415 0.440 550,736 237,980 0.4321 0.362 0.353 0.362 0.345 0.366 662,174 0.3594 -2.25%
2016-06-20 0 0.445 0.430 0.445 0.430 0.450 215,000 94,150 0.4379 0.370 0.358 0.370 0.358 0.374 258,504 0.3642 -1.11%
2016-06-17 0 0.450 0.435 0.450 0.440 0.450 27,231 12,037 0.4420 0.374 0.362 0.374 0.366 0.374 32,741 0.3676 1.12%
2016-06-16 0 0.445 0.425 0.445 0.425 0.445 26,367 11,290 0.4282 0.370 0.353 0.370 0.353 0.370 31,702 0.3561 -1.11%
2016-06-15 0 0.450 0.440 0.450 0.440 0.460 562,800 251,458 0.4468 0.374 0.366 0.374 0.366 0.383 676,679 0.3716 -2.17%
2016-06-14 0 0.460 0.440 0.460 0.450 0.470 650,900 297,403 0.4569 0.383 0.366 0.383 0.374 0.391 782,606 0.3800 2.22%
2016-06-13 0 0.450 0.445 0.450 0.450 0.470 554,872 254,505 0.4587 0.374 0.370 0.374 0.374 0.391 667,147 0.3815 -11.76%
2016-06-10 0 0.510 0.495 0.510 0.485 0.510 231,000 113,865 0.4929 0.424 0.412 0.424 0.403 0.424 277,741 0.4100 2.00%
2016-06-08 0 0.500 0.500 0.520 0.470 0.520 153,182 75,687 0.4941 0.416 0.416 0.432 0.391 0.432 184,177 0.4109 0.00%
2016-06-07 0 0.500 0.500 0.520 0.500 0.510 104,500 52,503 0.5024 0.416 0.416 0.432 0.416 0.424 125,645 0.4179 -3.85%
2016-06-06 0 0.520 0.510 0.520 0.520 0.520 3,000 1,560 0.5200 0.432 0.424 0.432 0.432 0.432 3,607 0.4325 -3.70%
2016-06-03 0 0.540 0.520 0.540 0.510 0.550 1,114,000 585,660 0.5257 0.449 0.432 0.449 0.424 0.457 1,339,411 0.4373 3.85%
2016-06-02 0 0.520 0.510 0.520 0.495 0.520 85,911 43,762 0.5094 0.432 0.424 0.432 0.412 0.432 103,295 0.4237 0.00%
2016-06-01 0 0.520 0.510 0.520 0.480 0.520 205,000 101,160 0.4935 0.432 0.424 0.432 0.399 0.432 246,480 0.4104 0.00%
2016-05-31 0 0.520 0.510 0.520 0.500 0.520 606,000 309,760 0.5112 0.432 0.424 0.432 0.416 0.432 728,620 0.4251 -1.89%
2016-05-30 0 0.530 0.510 0.530 0.465 0.530 273,536 138,780 0.5074 0.441 0.424 0.441 0.387 0.441 328,884 0.4220 -3.64%
2016-05-27 0 0.550 0.530 0.550 0.530 0.560 632,678 350,949 0.5547 0.457 0.441 0.457 0.441 0.466 760,696 0.4614 3.77%
2016-05-26 0 0.530 0.510 0.530 0.500 0.560 774,001 406,760 0.5255 0.441 0.424 0.441 0.416 0.466 930,615 0.4371 -1.85%
2016-05-25 0 0.540 0.530 0.540 0.520 0.580 618,000 347,480 0.5623 0.449 0.441 0.449 0.432 0.482 743,048 0.4676 -3.57%
2016-05-24 0 0.560 0.520 0.570 0.440 0.580 1,696,000 918,910 0.5418 0.466 0.432 0.474 0.366 0.482 2,039,175 0.4506 -0.00%
2016-05-23 0 0.112 0.106 0.112 0.106 0.112 455,000 49,305 0.1084 0.466 0.441 0.466 0.441 0.466 109,413 0.4506 0.00%
2016-05-20 0 0.112 0.107 0.112 0.103 0.112 1,130,000 122,130 0.1081 0.466 0.445 0.466 0.428 0.466 271,730 0.4495 0.90%
2016-05-19 0 0.111 0.107 0.112 0.104 0.111 4,225,000 453,605 0.1074 0.462 0.445 0.466 0.432 0.462 1,015,980 0.4465 -0.89%
2016-05-18 0 0.112 0.111 0.112 0.109 0.113 10,895,750 1,204,157 0.1105 0.466 0.462 0.466 0.453 0.470 2,620,087 0.4596 -0.88%
2016-05-17 0 0.113 0.111 0.112 0.108 0.113 4,135,000 458,270 0.1108 0.470 0.462 0.466 0.449 0.470 994,338 0.4609 0.00%
2016-05-16 0 0.113 0.110 0.113 0.110 0.115 1,755,000 195,655 0.1115 0.470 0.457 0.470 0.457 0.478 422,023 0.4636 -3.42%
2016-05-13 0 0.117 0.111 0.117 0.112 0.117 3,155,000 363,645 0.1153 0.487 0.462 0.487 0.466 0.487 758,679 0.4793 1.74%
2016-05-12 0 0.115 0.114 0.115 0.111 0.116 10,795,000 1,232,920 0.1142 0.478 0.474 0.478 0.462 0.482 2,595,860 0.4750 2.68%
2016-05-11 0 0.112 0.111 0.112 0.110 0.117 23,940,000 2,721,775 0.1137 0.466 0.462 0.466 0.457 0.487 5,756,822 0.4728 0.00%
2016-05-10 0 0.112 0.110 0.112 0.110 0.115 7,490,500 838,305 0.1119 0.466 0.457 0.466 0.457 0.478 1,801,231 0.4654 1.82%
2016-05-09 0 0.110 0.109 0.110 0.107 0.111 1,585,000 173,905 0.1097 0.457 0.453 0.457 0.445 0.462 381,143 0.4563 3.77%
2016-05-06 0 0.106 0.106 0.107 0.106 0.116 7,046,000 781,507 0.1109 0.441 0.441 0.445 0.441 0.482 1,694,343 0.4612 -6.19%
2016-05-05 0 0.113 0.111 0.113 0.098 0.113 9,681,000 1,034,600 0.1069 0.470 0.462 0.470 0.408 0.470 2,327,978 0.4444 13.00%
2016-05-04 0 0.100 0.098 0.100 0.097 0.101 2,415,000 239,900 0.0993 0.416 0.408 0.416 0.403 0.420 580,732 0.4131 0.00%
2016-05-03 0 0.100 0.098 0.100 0.100 0.103 2,258,000 228,986 0.1014 0.416 0.408 0.416 0.416 0.428 542,978 0.4217 2.04%
2016-04-29 0 0.098 0.098 0.102 0.097 0.101 2,670,000 266,730 0.0999 0.408 0.408 0.424 0.403 0.420 642,052 0.4154 -1.01%
2016-04-28 0 0.099 0.098 0.099 0.093 0.101 1,524,000 151,476 0.0994 0.412 0.408 0.412 0.387 0.420 366,474 0.4133 0.00%
2016-04-27 0 0.099 0.098 0.099 0.097 0.100 325,000 32,195 0.0991 0.412 0.408 0.412 0.403 0.416 78,152 0.4120 -1.00%
2016-04-26 0 0.100 0.099 0.100 0.099 0.100 1,715,000 171,140 0.0998 0.416 0.412 0.416 0.412 0.416 412,404 0.4150 1.01%
2016-04-25 0 0.099 0.098 0.099 0.099 0.102 1,195,000 118,515 0.0992 0.412 0.408 0.412 0.412 0.424 287,360 0.4124 -2.94%
2016-04-22 0 0.102 0.099 0.102 0.098 0.102 4,490,000 448,625 0.0999 0.424 0.412 0.424 0.408 0.424 1,079,705 0.4155 -1.92%
2016-04-21 0 0.104 0.103 0.104 0.099 0.105 2,495,092 254,428 0.1020 0.432 0.428 0.432 0.412 0.437 599,992 0.4241 1.96%
2016-04-20 0 0.102 0.100 0.102 0.098 0.113 7,669,000 788,894 0.1029 0.424 0.416 0.424 0.408 0.470 1,844,155 0.4278 -5.56%
2016-04-19 0 0.108 0.106 0.108 0.102 0.108 13,640,000 1,437,265 0.1054 0.449 0.441 0.449 0.424 0.449 3,279,994 0.4382 8.00%
2016-04-18 0 0.100 0.099 0.100 0.094 0.100 7,155,000 703,395 0.0983 0.416 0.412 0.416 0.391 0.416 1,720,554 0.4088 6.38%
2016-04-15 0 0.094 0.093 0.094 0.091 0.094 3,031,000 279,860 0.0923 0.391 0.387 0.391 0.378 0.391 728,861 0.3840 2.17%
2016-04-14 0 0.092 0.091 0.092 0.089 0.094 7,900,000 716,370 0.0907 0.383 0.378 0.383 0.370 0.391 1,899,703 0.3771 -1.08%
2016-04-13 0 0.093 0.091 0.093 0.090 0.093 17,400,010 1,571,535 0.0903 0.387 0.378 0.387 0.374 0.387 4,184,159 0.3756 2.20%
2016-04-12 0 0.091 0.090 0.091 0.090 0.093 19,225,000 1,738,640 0.0904 0.378 0.374 0.378 0.374 0.387 4,623,012 0.3761 -1.09%
2016-04-11 0 0.092 0.090 0.092 0.090 0.098 19,615,000 1,822,795 0.0929 0.383 0.374 0.383 0.374 0.408 4,716,795 0.3864 3.37%
2016-04-08 0 0.089 0.088 0.089 0.088 0.093 20,310,000 1,822,510 0.0897 0.370 0.366 0.370 0.366 0.387 4,883,920 0.3732 1.14%
2016-04-07 0 0.088 0.088 0.089 0.088 0.110 75,755,000 7,424,650 0.0980 0.366 0.366 0.370 0.366 0.457 18,216,710 0.4076 -16.98%
2016-04-06 0 0.106 0.104 0.105 0.104 0.123 88,138,000 10,068,693 0.1142 0.441 0.432 0.437 0.432 0.512 21,194,435 0.4751 -10.92%
2016-04-05 0 0.119 0.118 0.120 0.118 0.130 93,564,477 11,645,962 0.1245 0.495 0.491 0.499 0.491 0.541 22,499,333 0.5176 -1.65%
2016-04-01 0 0.121 0.120 0.121 0.119 0.127 124,630,000 15,158,445 0.1216 0.503 0.499 0.503 0.495 0.528 29,969,620 0.5058 1.68%
2016-03-31 0 0.119 0.117 0.120 0.115 0.120 6,130,000 722,775 0.1179 0.495 0.487 0.499 0.478 0.499 1,474,073 0.4903 3.48%
2016-03-30 0 0.115 0.114 0.115 0.112 0.119 6,665,000 778,805 0.1168 0.478 0.474 0.478 0.466 0.495 1,602,724 0.4859 -1.71%
2016-03-29 0 0.117 0.115 0.117 0.114 0.118 1,820,000 211,860 0.1164 0.487 0.478 0.487 0.474 0.491 437,653 0.4841 0.86%
2016-03-24 0 0.116 0.115 0.116 0.114 0.123 795,000 94,255 0.1186 0.482 0.478 0.482 0.474 0.512 191,173 0.4930 1.75%
2016-03-23 0 0.114 0.113 0.114 0.111 0.114 1,585,000 178,645 0.1127 0.474 0.470 0.474 0.462 0.474 381,143 0.4687 -0.87%
2016-03-22 0 0.115 0.113 0.116 0.112 0.116 1,525,000 174,480 0.1144 0.478 0.470 0.482 0.466 0.482 366,715 0.4758 0.88%
2016-03-21 0 0.114 0.112 0.114 0.112 0.116 1,158,250 131,023 0.1131 0.474 0.466 0.474 0.466 0.482 278,523 0.4704 -1.72%
2016-03-18 0 0.116 0.114 0.116 0.115 0.118 745,000 86,335 0.1159 0.482 0.474 0.482 0.478 0.491 179,149 0.4819 0.87%
2016-03-17 0 0.115 0.113 0.115 0.111 0.116 800,000 91,280 0.1141 0.478 0.470 0.478 0.462 0.482 192,375 0.4745 0.88%
2016-03-16 0 0.114 0.113 0.115 0.111 0.115 742,974 83,543 0.1124 0.474 0.470 0.478 0.462 0.478 178,662 0.4676 0.88%
2016-03-15 0 0.113 0.114 0.115 0.111 0.114 970,000 108,980 0.1124 0.470 0.474 0.478 0.462 0.474 233,255 0.4672 -2.59%
2016-03-14 0 0.116 0.113 0.116 0.113 0.128 7,494,500 874,286 0.1167 0.482 0.470 0.482 0.470 0.532 1,802,193 0.4851 5.45%
2016-03-11 0 0.110 0.110 0.113 0.110 0.119 6,114,341 685,632 0.1121 0.457 0.457 0.470 0.457 0.495 1,470,308 0.4663 -5.17%
2016-03-10 0 0.116 0.113 0.116 0.112 0.116 959,500 107,952 0.1125 0.482 0.470 0.482 0.466 0.482 230,730 0.4679 -0.85%
2016-03-09 0 0.117 0.115 0.117 0.114 0.120 1,255,000 146,060 0.1164 0.487 0.478 0.487 0.474 0.499 301,788 0.4840 -0.85%
2016-03-08 0 0.118 0.116 0.118 0.113 0.120 10,520,500 1,197,113 0.1138 0.491 0.482 0.491 0.470 0.499 2,529,851 0.4732 3.51%
2016-03-07 0 0.114 0.112 0.114 0.110 0.124 3,576,136 416,576 0.1165 0.474 0.466 0.474 0.457 0.516 859,949 0.4844 0.88%
2016-03-04 0 0.113 0.108 0.113 0.106 0.118 6,472,500 726,755 0.1123 0.470 0.449 0.470 0.441 0.491 1,556,434 0.4669 0.89%
2016-03-03 0 0.112 0.106 0.112 0.105 0.129 22,172,000 2,593,577 0.1170 0.466 0.441 0.466 0.437 0.536 5,331,673 0.4864 -8.94%
2016-03-02 0 0.123 0.121 0.122 0.120 0.140 18,703,000 2,415,640 0.1292 0.512 0.503 0.507 0.499 0.582 4,497,487 0.5371 -8.89%
2016-03-01 0 0.135 0.132 0.135 0.126 0.174 27,162,533 3,773,028 0.1389 0.561 0.549 0.561 0.524 0.724 6,531,740 0.5776 -25.41%
2016-02-29 0 0.181 0.180 0.182 0.179 0.190 4,805,000 881,455 0.1834 0.753 0.749 0.757 0.744 0.790 1,155,452 0.7629 -0.55%
2016-02-26 0 0.182 0.180 0.182 0.181 0.196 10,030,000 1,854,170 0.1849 0.757 0.749 0.757 0.753 0.815 2,411,902 0.7688 -1.09%
2016-02-25 0 0.184 0.179 0.185 0.175 0.190 17,807,000 3,244,049 0.1822 0.765 0.744 0.769 0.728 0.790 4,282,027 0.7576 7.60%
2016-02-24 0 0.171 0.171 0.173 0.171 0.185 4,880,000 854,915 0.1752 0.711 0.711 0.719 0.711 0.769 1,173,488 0.7285 1.79%
2016-02-23 0 0.168 0.168 0.169 0.165 0.198 25,040,000 4,440,600 0.1773 0.699 0.699 0.703 0.686 0.823 6,021,338 0.7375 -3.45%
2016-02-22 0 0.174 0.172 0.175 0.153 0.190 15,818,500 2,735,291 0.1729 0.724 0.715 0.728 0.636 0.790 3,803,855 0.7191 12.99%
2016-02-19 0 0.154 0.150 0.154 0.154 0.155 210,000 32,540 0.1550 0.640 0.624 0.640 0.640 0.645 50,498 0.6444 -0.65%
2016-02-18 0 0.155 0.153 0.155 0.154 0.155 80,000 12,395 0.1549 0.645 0.636 0.645 0.640 0.645 19,238 0.6443 4.73%
2016-02-17 0 0.148 0.148 0.156 0.148 0.150 800,000 119,120 0.1489 0.615 0.615 0.649 0.615 0.624 192,375 0.6192 -1.33%
2016-02-16 0 0.150 0.150 0.156 0.149 0.149 55,000 8,195 0.1490 0.624 0.624 0.649 0.620 0.620 13,226 0.6196 0.67%
2016-02-15 0 0.149 0.145 0.150 0.144 0.149 250,000 36,490 0.1460 0.620 0.603 0.624 0.599 0.620 60,117 0.6070 2.76%
2016-02-12 0 0.145 0.142 0.145 0.141 0.148 460,000 66,690 0.1450 0.603 0.591 0.603 0.586 0.615 110,616 0.6029 -2.03%
2016-02-11 0 0.148 0.147 0.154 0.146 0.160 560,000 86,090 0.1537 0.615 0.611 0.640 0.607 0.665 134,663 0.6393 -7.50%
2016-02-05 0 0.160 0.156 0.160 0.148 0.160 1,240,000 189,345 0.1527 0.665 0.649 0.665 0.615 0.665 298,181 0.6350 3.23%
2016-02-04 0 0.155 0.149 0.155 0.151 0.155 575,005 87,340 0.1519 0.645 0.620 0.645 0.628 0.645 138,271 0.6317 1.97%
2016-02-03 0 0.152 0.147 0.152 0.138 0.152 84,800 12,317 0.1452 0.632 0.611 0.632 0.574 0.632 20,392 0.6040 0.00%
2016-02-02 0 0.152 0.140 0.152 0.145 0.152 305,000 44,435 0.1457 0.632 0.582 0.632 0.603 0.632 73,343 0.6059 2.70%
2016-02-01 0 0.148 0.140 0.148 0.148 0.153 310,000 46,280 0.1493 0.615 0.582 0.615 0.615 0.636 74,545 0.6208 -1.33%
2016-01-29 0 0.150 0.150 0.152 0.145 0.157 1,390,000 208,665 0.1501 0.624 0.624 0.632 0.603 0.653 334,252 0.6243 -1.32%
2016-01-28 0 0.152 0.150 0.152 0.148 0.154 395,000 60,175 0.1523 0.632 0.624 0.632 0.615 0.640 94,985 0.6335 -0.65%
2016-01-27 0 0.153 0.147 0.154 0.147 0.153 245,000 36,290 0.1481 0.636 0.611 0.640 0.611 0.636 58,915 0.6160 0.66%
2016-01-26 0 0.152 0.150 0.152 0.152 0.156 993,500 151,954 0.1529 0.632 0.624 0.632 0.632 0.649 238,906 0.6360 -3.18%
2016-01-25 0 0.157 0.155 0.158 0.155 0.159 820,000 128,175 0.1563 0.653 0.645 0.657 0.645 0.661 197,184 0.6500 0.00%
2016-01-22 0 0.157 0.155 0.157 0.150 0.158 48,750,000 7,458,920 0.1530 0.653 0.645 0.653 0.624 0.657 11,722,852 0.6363 6.08%
2016-01-21 0 0.148 0.147 0.148 0.145 0.160 58,800,000 8,691,295 0.1478 0.615 0.611 0.615 0.603 0.665 14,139,563 0.6147 -4.52%
2016-01-20 0 0.155 0.150 0.156 0.150 0.188 43,470,000 7,114,655 0.1637 0.645 0.624 0.649 0.624 0.782 10,453,177 0.6806 -19.69%
2016-01-19 0 0.193 0.190 0.194 0.185 0.197 37,150,000 7,174,085 0.1931 0.803 0.790 0.807 0.769 0.819 8,933,414 0.8031 3.76%
2016-01-18 0 0.186 0.185 0.192 0.182 0.199 26,830,000 5,303,715 0.1977 0.773 0.769 0.798 0.757 0.828 6,451,777 0.8221 4.49%
2016-01-15 0 0.178 0.178 0.183 0.175 0.200 11,520,000 2,250,180 0.1953 0.740 0.740 0.761 0.728 0.832 2,770,200 0.8123 -1.11%
2016-01-14 0 0.180 0.169 0.180 0.167 0.180 2,040,000 343,020 0.1681 0.749 0.703 0.749 0.694 0.749 490,556 0.6992 3.45%
2016-01-13 0 0.174 0.170 0.175 0.160 0.186 3,979,204 673,313 0.1692 0.724 0.707 0.728 0.665 0.773 956,874 0.7037 -3.33%
2016-01-12 0 0.180 0.176 0.181 0.177 0.185 1,256,000 226,610 0.1804 0.749 0.732 0.753 0.736 0.769 302,029 0.7503 -2.70%
2016-01-11 0 0.185 0.183 0.184 0.183 0.190 1,445,000 268,150 0.1856 0.769 0.761 0.765 0.761 0.790 347,477 0.7717 -4.15%
2016-01-08 0 0.193 0.189 0.193 0.185 0.194 433,500 83,075 0.1916 0.803 0.786 0.803 0.769 0.807 104,243 0.7969 -1.03%
2016-01-07 0 0.195 0.192 0.195 0.190 0.200 1,528,000 300,113 0.1964 0.811 0.798 0.811 0.790 0.832 367,436 0.8168 -3.94%
2016-01-06 0 0.203 0.203 0.208 0.203 0.205 200,000 40,710 0.2036 0.844 0.844 0.865 0.844 0.853 48,094 0.8465 -2.87%
2016-01-05 0 0.209 0.202 0.209 0.201 0.211 1,425,000 291,845 0.2048 0.869 0.840 0.869 0.836 0.877 342,668 0.8517 -1.88%
2016-01-04 0 0.213 0.208 0.213 0.207 0.218 596,000 124,624 0.2091 0.886 0.865 0.886 0.861 0.907 143,319 0.8696 0.47%
2015-12-31 0 0.212 0.208 0.212 0.200 0.219 6,880,000 1,422,050 0.2067 0.882 0.865 0.882 0.832 0.911 1,654,425 0.8595 -4.93%
2015-12-30 0 0.223 0.219 0.223 0.220 0.232 2,270,000 503,945 0.2220 0.927 0.911 0.927 0.915 0.965 545,864 0.9232 -4.70%
2015-12-29 0 0.234 0.230 0.234 0.227 0.234 1,407,500 322,955 0.2295 0.973 0.956 0.973 0.944 0.973 338,460 0.9542 3.54%
2015-12-28 0 0.226 0.222 0.227 0.222 0.228 500,000 111,615 0.2232 0.940 0.923 0.944 0.923 0.948 120,234 0.9283 -0.88%
2015-12-24 0 0.228 0.220 0.228 0.228 0.228 205,000 46,740 0.2280 0.948 0.915 0.948 0.948 0.948 49,296 0.9481 4.11%
2015-12-23 0 0.219 0.222 0.226 0.208 0.222 826,000 177,999 0.2155 0.911 0.923 0.940 0.865 0.923 198,627 0.8961 3.30%
2015-12-22 0 0.212 0.211 0.218 0.209 0.214 740,000 155,525 0.2102 0.882 0.877 0.907 0.869 0.890 177,947 0.8740 -0.93%
2015-12-21 0 0.214 0.212 0.214 0.202 0.215 926,000 196,937 0.2127 0.890 0.882 0.890 0.840 0.894 222,674 0.8844 -1.83%
2015-12-18 0 0.218 0.207 0.218 0.206 0.218 30,000 6,475 0.2158 0.907 0.861 0.907 0.857 0.907 7,214 0.8976 -0.46%
2015-12-17 0 0.219 0.210 0.220 0.200 0.224 1,960,000 417,560 0.2130 0.911 0.873 0.915 0.832 0.932 471,319 0.8859 -2.23%
2015-12-16 0 0.224 0.221 0.226 0.221 0.228 495,000 110,525 0.2233 0.932 0.919 0.940 0.919 0.948 119,032 0.9285 0.45%
2015-12-15 0 0.223 0.216 0.223 0.215 0.223 540,000 117,710 0.2180 0.927 0.898 0.927 0.894 0.927 129,853 0.9065 -1.33%
2015-12-14 0 0.226 0.219 0.226 0.211 0.234 770,000 168,155 0.2184 0.940 0.911 0.940 0.877 0.973 185,161 0.9082 0.44%
2015-12-11 0 0.225 0.222 0.230 0.225 0.234 297,500 67,817 0.2280 0.936 0.923 0.956 0.936 0.973 71,539 0.9480 -3.02%
2015-12-10 0 0.232 0.230 0.233 0.225 0.235 2,565,002 591,485 0.2306 0.965 0.956 0.969 0.936 0.977 616,803 0.9590 3.11%
2015-12-09 0 0.225 0.220 0.225 0.208 0.245 3,286,500 755,786 0.2300 0.936 0.915 0.936 0.865 1.019 790,301 0.9563 3.69%
2015-12-08 0 0.217 0.217 0.221 0.216 0.231 5,465,000 1,207,885 0.2210 0.902 0.902 0.919 0.898 0.961 1,314,162 0.9191 -7.26%
2015-12-07 0 0.234 0.231 0.234 0.230 0.237 1,738,068 405,484 0.2333 0.973 0.961 0.973 0.956 0.986 417,951 0.9702 -1.27%
2015-12-04 0 0.237 0.232 0.237 0.228 0.241 10,435,000 2,484,665 0.2381 0.986 0.965 0.986 0.948 1.002 2,509,291 0.9902 -0.42%
2015-12-03 0 0.238 0.238 0.239 0.237 0.244 5,935,000 1,427,610 0.2405 0.990 0.990 0.994 0.986 1.015 1,427,182 1.0003 0.42%
2015-12-02 0 0.237 0.236 0.239 0.233 0.255 5,536,500 1,315,885 0.2377 0.986 0.981 0.994 0.969 1.060 1,331,355 0.9884 -1.25%
2015-12-01 0 0.240 0.238 0.240 0.229 0.245 66,155,000 15,574,450 0.2354 0.998 0.990 0.998 0.952 1.019 15,908,210 0.9790 4.80%
2015-11-30 0 0.229 0.226 0.230 0.200 0.240 103,444,266 23,076,080 0.2231 0.952 0.940 0.956 0.832 0.998 24,875,113 0.9277 4.09%
2015-11-27 0 0.220 0.217 0.220 0.203 0.270 152,630,000 32,709,980 0.2143 0.915 0.902 0.915 0.844 1.123 36,702,745 0.8912 -12.00%
2015-11-26 0 0.250 0.249 0.255 0.249 0.350 67,124,000 18,894,180 0.2815 1.040 1.035 1.060 1.035 1.455 16,141,224 1.1706 -16.67%
2015-11-25 0 0.300 0.295 0.300 0.290 0.380 37,960,134 12,508,019 0.3295 1.248 1.227 1.248 1.206 1.580 9,128,226 1.3703 -10.45%
2015-11-24 0 0.335 0.330 0.335 0.330 0.335 305,000 100,950 0.3310 1.393 1.372 1.393 1.372 1.393 73,343 1.3764 1.52%
2015-11-23 0 0.330 0.330 0.335 0.330 0.340 1,010,000 335,050 0.3317 1.372 1.372 1.393 1.372 1.414 242,873 1.3795 -1.49%
2015-11-20 0 0.335 0.335 0.340 0.330 0.340 549,000 183,005 0.3333 1.393 1.393 1.414 1.372 1.414 132,017 1.3862 0.00%
2015-11-19 0 0.335 0.335 0.345 0.335 0.340 664,535 224,426 0.3377 1.393 1.393 1.435 1.393 1.414 159,800 1.4044 0.00%
2015-11-18 0 0.335 0.330 0.340 0.335 0.345 445,000 149,850 0.3367 1.393 1.372 1.414 1.393 1.435 107,009 1.4004 0.00%
2015-11-17 0 0.335 0.330 0.340 0.330 0.345 890,000 301,300 0.3385 1.393 1.372 1.414 1.372 1.435 214,017 1.4078 0.00%
2015-11-16 0 0.335 0.330 0.340 0.335 0.340 1,115,000 373,650 0.3351 1.393 1.372 1.414 1.393 1.414 268,123 1.3936 -2.90%
2015-11-13 0 0.345 0.340 0.345 0.335 0.345 1,015,000 346,725 0.3416 1.435 1.414 1.435 1.393 1.435 244,076 1.4206 0.00%
2015-11-12 0 0.345 0.335 0.345 0.340 0.345 605,000 206,575 0.3414 1.435 1.393 1.435 1.414 1.435 145,484 1.4199 0.00%
2015-11-11 0 0.345 0.345 0.350 0.335 0.345 1,735,000 588,200 0.3390 1.435 1.435 1.455 1.393 1.435 417,213 1.4098 0.00%
2015-11-10 0 0.345 0.340 0.345 0.330 0.345 2,075,000 698,325 0.3365 1.435 1.414 1.435 1.372 1.435 498,973 1.3995 0.00%
2015-11-09 0 0.345 0.340 0.345 0.335 0.355 2,720,000 934,650 0.3436 1.435 1.414 1.435 1.393 1.476 654,075 1.4290 -1.43%
2015-11-06 0 0.350 0.350 0.360 0.350 0.360 725,500 256,720 0.3539 1.455 1.455 1.497 1.455 1.497 174,460 1.4715 -2.78%
2015-11-05 0 0.360 0.355 0.360 0.350 0.360 895,000 318,800 0.3562 1.497 1.476 1.497 1.455 1.497 215,220 1.4813 -1.37%
2015-11-04 0 0.365 0.355 0.365 0.350 0.365 1,574,000 558,261 0.3547 1.518 1.476 1.518 1.455 1.518 378,498 1.4749 2.82%
2015-11-03 0 0.355 0.350 0.355 0.350 0.365 1,335,500 476,415 0.3567 1.476 1.455 1.476 1.455 1.518 321,146 1.4835 1.43%
2015-11-02 0 0.350 0.345 0.355 0.340 0.360 1,695,000 590,700 0.3485 1.455 1.435 1.476 1.414 1.497 407,595 1.4492 -2.78%
2015-10-30 0 0.360 0.355 0.360 0.355 0.365 870,000 312,200 0.3589 1.497 1.476 1.497 1.476 1.518 209,208 1.4923 -1.37%
2015-10-29 0 0.365 0.355 0.365 0.350 0.365 2,905,000 1,047,825 0.3607 1.518 1.476 1.518 1.455 1.518 698,562 1.5000 2.82%
2015-10-28 0 0.355 0.350 0.355 0.350 0.365 5,645,350 2,018,744 0.3576 1.476 1.455 1.476 1.455 1.518 1,357,530 1.4871 0.00%
2015-10-27 0 0.355 0.355 0.360 0.350 0.385 14,220,000 5,152,475 0.3623 1.476 1.476 1.497 1.455 1.601 3,419,466 1.5068 -5.33%
2015-10-26 0 0.375 0.365 0.375 0.360 0.440 16,495,000 6,276,225 0.3805 1.559 1.518 1.559 1.497 1.830 3,966,532 1.5823 -7.41%
2015-10-23 0 0.405 0.395 0.405 0.395 0.500 71,369,681 33,289,133 0.4664 1.684 1.643 1.684 1.643 2.079 17,162,178 1.9397 -14.74%
2015-10-22 0 0.475 0.470 0.485 0.435 0.510 33,467,409 15,841,576 0.4733 1.975 1.955 2.017 1.809 2.121 8,047,866 1.9684 4.40%
2015-10-20 0 0.455 0.440 0.450 0.400 0.460 20,509,134 8,922,243 0.4350 1.892 1.830 1.871 1.663 1.913 4,931,806 1.8091 10.98%
2015-10-19 0 0.410 0.400 0.410 0.350 0.455 21,835,550 9,037,770 0.4139 1.705 1.663 1.705 1.455 1.892 5,250,767 1.7212 17.14%
2015-10-16 0 0.350 0.350 0.360 0.350 0.360 967,924 339,694 0.3510 1.455 1.455 1.497 1.455 1.497 232,755 1.4594 -2.78%
2015-10-15 0 0.360 0.355 0.360 0.340 0.360 1,660,000 585,325 0.3526 1.497 1.476 1.497 1.414 1.497 399,178 1.4663 4.35%
2015-10-14 0 0.345 0.345 0.350 0.330 0.350 1,470,916 502,743 0.3418 1.435 1.435 1.455 1.372 1.455 353,709 1.4213 1.47%
2015-10-13 0 0.340 0.335 0.340 0.335 0.360 1,770,000 602,800 0.3406 1.414 1.393 1.414 1.393 1.497 425,630 1.4163 -5.56%
2015-10-12 0 0.360 0.355 0.360 0.350 0.360 1,280,613 455,029 0.3553 1.497 1.476 1.497 1.455 1.497 307,947 1.4776 0.00%
2015-10-09 0 0.360 0.350 0.360 0.350 0.360 1,405,000 499,075 0.3552 1.497 1.455 1.497 1.455 1.497 337,859 1.4772 0.00%
2015-10-08 0 0.360 0.355 0.360 0.350 0.360 850,000 301,250 0.3544 1.497 1.476 1.497 1.455 1.497 204,398 1.4738 0.00%
2015-10-07 0 0.360 0.355 0.360 0.335 0.365 3,105,000 1,067,550 0.3438 1.497 1.476 1.497 1.393 1.518 746,655 1.4298 7.46%
2015-10-06 0 0.335 0.335 0.340 0.335 0.350 585,000 196,800 0.3364 1.393 1.393 1.414 1.393 1.455 140,674 1.3990 -1.47%
2015-10-05 0 0.340 0.335 0.340 0.335 0.340 245,000 82,900 0.3384 1.414 1.393 1.414 1.393 1.414 58,915 1.4071 1.49%
2015-10-02 0 0.335 0.330 0.340 0.330 0.345 225,000 75,425 0.3352 1.393 1.372 1.414 1.372 1.435 54,105 1.3940 0.00%
2015-09-30 0 0.335 0.330 0.335 0.320 0.335 210,000 69,225 0.3296 1.393 1.372 1.393 1.331 1.393 50,498 1.3708 0.00%
2015-09-29 0 0.335 0.330 0.335 0.315 0.345 1,895,000 628,675 0.3318 1.393 1.372 1.393 1.310 1.435 455,688 1.3796 -4.29%
2015-09-25 0 0.350 0.345 0.350 0.345 0.355 85,000 29,850 0.3512 1.455 1.435 1.455 1.435 1.476 20,440 1.4604 0.00%
2015-09-24 0 0.350 0.345 0.350 0.350 0.355 467,500 163,662 0.3501 1.455 1.435 1.455 1.455 1.476 112,419 1.4558 -2.78%
2015-09-23 0 0.360 0.350 0.360 0.350 0.360 1,165,426 415,415 0.3564 1.497 1.455 1.497 1.455 1.497 280,249 1.4823 0.00%
2015-09-22 0 0.360 0.355 0.360 0.355 0.370 670,000 245,025 0.3657 1.497 1.476 1.497 1.476 1.539 161,114 1.5208 0.00%
2015-09-21 0 0.360 0.355 0.360 0.355 0.365 555,000 199,200 0.3589 1.497 1.476 1.497 1.476 1.518 133,460 1.4926 -1.37%
2015-09-18 0 0.365 0.355 0.365 0.350 0.375 1,230,000 441,075 0.3586 1.518 1.476 1.518 1.455 1.559 295,777 1.4912 0.00%
2015-09-17 0 0.365 0.360 0.365 0.360 0.375 1,235,000 448,975 0.3635 1.518 1.497 1.518 1.497 1.559 296,979 1.5118 -1.35%
2015-09-16 0 0.370 0.360 0.370 0.355 0.370 855,000 312,500 0.3655 1.539 1.497 1.539 1.476 1.539 205,601 1.5199 2.78%
2015-09-15 0 0.360 0.355 0.360 0.355 0.370 2,555,000 927,475 0.3630 1.497 1.476 1.497 1.476 1.539 614,398 1.5096 -2.70%
2015-09-14 0 0.370 0.365 0.370 0.335 0.380 847,000 309,890 0.3659 1.539 1.518 1.539 1.393 1.580 203,677 1.5215 1.37%
2015-09-11 0 0.365 0.360 0.365 0.360 0.365 1,415,000 513,850 0.3631 1.518 1.497 1.518 1.497 1.518 340,263 1.5102 2.82%
2015-09-10 0 0.355 0.350 0.355 0.355 0.375 3,486,000 1,249,895 0.3585 1.476 1.455 1.476 1.476 1.559 838,274 1.4910 -5.33%
2015-09-09 0 0.375 0.375 0.380 0.360 0.380 2,400,682 882,360 0.3675 1.559 1.559 1.580 1.497 1.580 577,289 1.5285 4.17%
2015-09-08 0 0.360 0.350 0.360 0.340 0.360 390,000 135,625 0.3478 1.497 1.455 1.497 1.414 1.497 93,783 1.4462 4.35%
2015-09-07 0 0.345 0.340 0.345 0.340 0.360 360,000 124,050 0.3446 1.435 1.414 1.435 1.414 1.497 86,569 1.4330 0.00%
2015-09-04 0 0.345 0.335 0.355 0.330 0.360 285,000 97,675 0.3427 1.435 1.393 1.476 1.372 1.497 68,534 1.4252 0.00%
2015-09-02 0 0.345 0.335 0.345 0.310 0.345 595,000 197,875 0.3326 1.435 1.393 1.435 1.289 1.435 143,079 1.3830 0.00%
2015-09-01 0 0.345 0.345 0.355 0.340 0.355 135,000 46,725 0.3461 1.435 1.435 1.476 1.414 1.476 32,463 1.4393 -4.17%
2015-08-31 0 0.360 0.350 0.360 0.340 0.375 1,995,000 710,700 0.3562 1.497 1.455 1.497 1.414 1.559 479,735 1.4814 -4.00%
2015-08-28 0 0.375 0.370 0.375 0.365 0.395 6,701,000 2,526,600 0.3770 1.559 1.539 1.559 1.518 1.643 1,611,381 1.5680 -2.60%
2015-08-27 0 0.385 0.380 0.385 0.360 0.400 14,643,092 5,493,886 0.3752 1.601 1.580 1.601 1.497 1.663 3,521,206 1.5602 14.93%
2015-08-26 0 0.335 0.330 0.335 0.325 0.340 2,324,398 776,640 0.3341 1.393 1.372 1.393 1.352 1.414 558,945 1.3895 1.52%
2015-08-25 0 0.330 0.325 0.330 0.320 0.350 5,245,000 1,773,200 0.3381 1.372 1.352 1.372 1.331 1.455 1,261,259 1.4059 -1.49%
2015-08-24 0 0.335 0.320 0.330 0.290 0.335 6,247,099 1,964,923 0.3145 1.393 1.331 1.372 1.206 1.393 1,502,232 1.3080 -6.94%
2015-08-21 0 0.360 0.355 0.360 0.310 0.370 59,116,000 19,867,310 0.3361 1.497 1.476 1.497 1.289 1.539 14,215,551 1.3976 -1.37%
2015-08-20 0 0.365 0.360 0.365 0.360 0.370 4,034,034 1,468,363 0.3640 1.518 1.497 1.518 1.497 1.539 970,059 1.5137 -2.67%
2015-08-19 0 0.375 0.370 0.380 0.370 0.380 1,407,000 525,850 0.3737 1.559 1.539 1.580 1.539 1.580 338,340 1.5542 -1.32%
2015-08-18 0 0.380 0.370 0.380 0.365 0.400 6,654,271 2,534,502 0.3809 1.580 1.539 1.580 1.518 1.663 1,600,144 1.5839 -3.80%
2015-08-17 0 0.395 0.395 0.400 0.390 0.435 60,202,000 24,592,720 0.4085 1.643 1.643 1.663 1.622 1.809 14,476,700 1.6988 -3.66%
2015-08-14 0 0.410 0.400 0.405 0.375 0.590 131,669,670 65,332,252 0.4962 1.705 1.663 1.684 1.559 2.454 31,662,441 2.0634 10.81%
2015-08-13 0 0.370 0.365 0.370 0.340 0.395 1,305,007 480,102 0.3679 1.539 1.518 1.539 1.414 1.643 313,813 1.5299 -1.33%
2015-08-12 0 0.375 0.370 0.380 0.365 0.380 1,526,341 568,732 0.3726 1.559 1.539 1.580 1.518 1.580 367,037 1.5495 -6.25%
2015-08-11 0 0.400 0.390 0.400 0.385 0.410 1,596,000 634,070 0.3973 1.663 1.622 1.663 1.601 1.705 383,788 1.6521 -1.23%
2015-08-10 0 0.405 0.390 0.405 0.390 0.405 861,000 343,715 0.3992 1.684 1.622 1.684 1.622 1.684 207,044 1.6601 0.00%
2015-08-07 0 0.405 0.390 0.405 0.385 0.415 3,035,000 1,233,150 0.4063 1.684 1.622 1.684 1.601 1.726 729,823 1.6897 0.00%
2015-08-06 0 0.405 0.400 0.405 0.385 0.405 6,215,000 2,477,400 0.3986 1.684 1.663 1.684 1.601 1.684 1,494,513 1.6577 5.19%
2015-08-05 0 0.385 0.380 0.390 0.375 0.390 1,365,000 522,925 0.3831 1.601 1.580 1.622 1.559 1.622 328,240 1.5931 0.00%
2015-08-04 0 0.385 0.375 0.385 0.360 0.395 2,345,000 863,875 0.3684 1.601 1.559 1.601 1.497 1.643 563,899 1.5320 2.67%
2015-08-03 0 0.375 0.365 0.375 0.365 0.375 940,000 345,000 0.3670 1.559 1.518 1.559 1.518 1.559 226,041 1.5263 -2.60%
2015-07-31 0 0.385 0.380 0.390 0.380 0.395 3,090,000 1,188,150 0.3845 1.601 1.580 1.622 1.580 1.643 743,048 1.5990 1.32%
2015-07-30 0 0.380 0.375 0.380 0.375 0.425 8,655,000 3,461,300 0.3999 1.580 1.559 1.580 1.559 1.767 2,081,257 1.6631 -1.30%
2015-07-29 0 0.385 0.380 0.385 0.365 0.390 4,019,205 1,507,521 0.3751 1.601 1.580 1.601 1.518 1.622 966,493 1.5598 -1.28%
2015-07-28 0 0.390 0.385 0.390 0.360 0.415 18,715,000 7,260,975 0.3880 1.622 1.601 1.622 1.497 1.726 4,500,373 1.6134 -7.14%
2015-07-27 0 0.420 0.410 0.420 0.405 0.450 6,592,136 2,816,077 0.4272 1.747 1.705 1.747 1.684 1.871 1,585,203 1.7765 -10.64%
2015-07-24 0 0.470 0.460 0.470 0.460 0.470 1,390,000 647,400 0.4658 1.955 1.913 1.955 1.913 1.955 334,252 1.9369 1.08%
2015-07-23 0 0.465 0.460 0.465 0.455 0.495 9,435,000 4,423,275 0.4688 1.934 1.913 1.934 1.892 2.058 2,268,823 1.9496 -3.12%
2015-07-22 0 0.480 0.475 0.480 0.475 0.490 3,859,953 1,870,187 0.4845 1.996 1.975 1.996 1.975 2.038 928,198 2.0149 -4.00%
2015-07-21 0 0.500 0.495 0.500 0.495 0.510 5,075,000 2,540,150 0.5005 2.079 2.058 2.079 2.058 2.121 1,220,379 2.0814 -3.85%
2015-07-20 0 0.520 0.500 0.520 0.475 0.550 15,997,474 8,131,247 0.5083 2.162 2.079 2.162 1.975 2.287 3,846,893 2.1137 0.00%
2015-07-17 0 0.520 0.530 0.540 0.400 0.530 88,942,448 40,593,955 0.4564 2.162 2.204 2.246 1.663 2.204 21,387,879 1.8980 28.40%
2015-07-16 0 0.405 0.400 0.405 0.395 0.410 1,387,384 561,509 0.4047 1.684 1.663 1.684 1.643 1.705 333,622 1.6831 -1.22%
2015-07-15 0 0.410 0.405 0.410 0.390 0.430 6,440,000 2,578,225 0.4003 1.705 1.684 1.705 1.622 1.788 1,548,619 1.6649 -5.75%
2015-07-14 0 0.435 0.430 0.435 0.415 0.455 6,710,598 2,914,995 0.4344 1.809 1.788 1.809 1.726 1.892 1,613,689 1.8064 -3.33%
2015-07-13 0 0.450 0.435 0.455 0.395 0.460 6,674,268 2,838,331 0.4253 1.871 1.809 1.892 1.643 1.913 1,604,953 1.7685 11.11%
2015-07-10 0 0.405 0.400 0.405 0.350 0.435 11,977,696 4,818,986 0.4023 1.684 1.663 1.684 1.455 1.809 2,880,262 1.6731 3.85%
2015-07-09 0 0.390 0.390 0.395 0.265 0.395 12,126,320 3,933,719 0.3244 1.622 1.622 1.643 1.102 1.643 2,916,001 1.3490 47.17%
2015-07-08 0 0.265 0.255 0.265 0.255 0.310 7,519,258 2,025,914 0.2694 1.102 1.060 1.102 1.060 1.289 1,808,147 1.1204 -17.19%
2015-07-07 0 0.320 0.305 0.325 0.295 0.390 13,764,204 4,564,979 0.3317 1.331 1.268 1.352 1.227 1.622 3,309,861 1.3792 -5.88%
2015-07-06 0 0.340 0.335 0.345 0.305 0.430 10,759,849 3,636,753 0.3380 1.414 1.393 1.435 1.268 1.788 2,587,407 1.4056 -20.93%
2015-07-03 0 0.430 0.420 0.430 0.420 0.475 5,993,912 2,651,714 0.4424 1.788 1.747 1.788 1.747 1.975 1,441,349 1.8397 -9.47%
2015-07-02 0 0.475 0.465 0.475 0.470 0.530 6,135,402 3,032,956 0.4943 1.975 1.934 1.975 1.955 2.204 1,475,372 2.0557 -8.65%
2015-06-30 0 0.520 0.510 0.520 0.500 0.540 4,435,006 2,276,503 0.5133 2.162 2.121 2.162 2.079 2.246 1,066,480 2.1346 0.00%
2015-06-29 0 0.520 0.510 0.520 0.500 0.570 9,407,689 4,944,081 0.5255 2.162 2.121 2.162 2.079 2.370 2,262,255 2.1855 -8.77%
2015-06-26 0 0.570 0.560 0.570 0.540 0.570 6,911,000 3,805,880 0.5507 2.370 2.329 2.370 2.246 2.370 1,661,880 2.2901 1.79%
2015-06-25 0 0.560 0.540 0.560 0.540 0.560 3,616,659 1,990,736 0.5504 2.329 2.246 2.329 2.246 2.329 869,693 2.2890 1.82%
2015-06-24 0 0.550 0.540 0.550 0.530 0.550 5,260,907 2,860,939 0.5438 2.287 2.246 2.287 2.204 2.287 1,265,084 2.2615 0.00%
2015-06-23 0 0.550 0.540 0.550 0.500 0.580 18,677,880 10,240,741 0.5483 2.287 2.246 2.287 2.079 2.412 4,491,446 2.2801 -1.79%
2015-06-22 0 0.560 0.540 0.560 0.540 0.580 3,742,088 2,099,086 0.5609 2.329 2.246 2.329 2.246 2.412 899,855 2.3327 -1.75%
2015-06-19 0 0.570 0.560 0.570 0.540 0.590 17,639,190 10,248,159 0.5810 2.370 2.329 2.370 2.246 2.454 4,241,674 2.4161 5.56%
2015-06-18 0 0.540 0.540 0.550 0.530 0.570 8,632,246 4,713,689 0.5461 2.246 2.246 2.287 2.204 2.370 2,075,785 2.2708 -5.26%
2015-06-17 0 0.570 0.560 0.570 0.560 0.600 20,810,872 11,912,197 0.5724 2.370 2.329 2.370 2.329 2.495 5,004,364 2.3804 -5.00%
2015-06-16 0 0.600 0.590 0.600 0.550 0.610 15,090,441 8,909,883 0.5904 2.495 2.454 2.495 2.287 2.537 3,628,779 2.4553 -4.76%
2015-06-15 0 0.630 0.620 0.630 0.600 0.700 3,142,500 2,003,715 0.6376 2.620 2.578 2.620 2.495 2.911 755,673 2.6516 -5.97%
2015-06-12 0 0.670 0.670 0.680 0.590 0.700 9,829,000 6,520,800 0.6634 2.786 2.786 2.828 2.454 2.911 2,363,567 2.7589 11.67%
2015-06-11 0 0.600 0.590 0.600 0.550 0.620 13,170,000 7,674,500 0.5827 2.495 2.454 2.495 2.287 2.578 3,166,973 2.4233 -1.64%
2015-06-10 0 0.610 0.600 0.610 0.600 0.680 9,423,500 5,763,455 0.6116 2.537 2.495 2.537 2.495 2.828 2,266,057 2.5434 -4.69%
2015-06-09 0 0.640 0.620 0.630 0.580 0.770 21,151,000 13,017,660 0.6155 2.661 2.578 2.620 2.412 3.202 5,086,155 2.5594 -14.67%
2015-06-08 0 0.750 0.730 0.750 0.700 0.800 2,615,004 2,000,612 0.7651 3.119 3.036 3.119 2.911 3.327 628,827 3.1815 -2.60%
2015-06-05 0 0.770 0.760 0.770 0.760 0.810 3,232,500 2,517,325 0.7788 3.202 3.160 3.202 3.160 3.368 777,315 3.2385 -3.75%
2015-06-04 0 0.800 0.770 0.800 0.770 0.830 7,658,500 6,064,330 0.7918 3.327 3.202 3.327 3.202 3.452 1,841,630 3.2929 0.00%
2015-06-03 0 0.800 0.780 0.800 0.730 0.850 8,942,600 7,159,534 0.8006 3.327 3.244 3.327 3.036 3.535 2,150,416 3.3294 0.00%
2015-06-02 0 0.800 0.790 0.800 0.780 0.850 4,172,783 3,444,441 0.8255 3.327 3.285 3.327 3.244 3.535 1,003,424 3.4327 -6.98%
2015-06-01 0 0.860 0.850 0.860 0.820 0.880 8,806,273 7,492,338 0.8508 3.576 3.535 3.576 3.410 3.660 2,117,633 3.5381 -1.15%
2015-05-29 0 0.870 0.860 0.870 0.830 0.900 2,870,200 2,520,588 0.8782 3.618 3.576 3.618 3.452 3.743 690,193 3.6520 1.16%
2015-05-28 0 0.860 0.850 0.880 0.820 0.910 9,837,334 8,515,449 0.8656 3.576 3.535 3.660 3.410 3.784 2,365,571 3.5997 0.00%
2015-05-27 0 0.860 0.860 0.880 0.820 0.950 5,564,807 4,831,308 0.8682 3.576 3.576 3.660 3.410 3.951 1,338,162 3.6104 -6.52%
2015-05-26 0 0.920 0.920 0.930 0.900 0.990 6,257,200 5,780,139 0.9238 3.826 3.826 3.867 3.743 4.117 1,504,661 3.8415 2.22%
2015-05-22 0 0.900 0.900 0.910 0.880 1.010 8,223,516 7,643,578 0.9295 3.743 3.743 3.784 3.660 4.200 1,977,499 3.8653 -2.17%
2015-05-21 0 0.920 0.910 0.930 0.850 0.950 7,206,500 6,440,880 0.8938 3.826 3.784 3.867 3.535 3.951 1,732,938 3.7167 8.24%
2015-05-20 0 0.850 0.850 0.860 0.810 0.870 4,281,250 3,589,330 0.8384 3.535 3.535 3.576 3.368 3.618 1,029,507 3.4865 4.94%
2015-05-19 0 0.810 0.790 0.810 0.760 0.850 6,450,000 5,233,900 0.8115 3.368 3.285 3.368 3.160 3.535 1,551,023 3.3745 6.58%
2015-05-18 0 0.760 0.760 0.770 0.740 0.790 3,323,105 2,536,587 0.7633 3.160 3.160 3.202 3.077 3.285 799,103 3.1743 -3.80%
2015-05-15 0 0.790 0.790 0.800 0.760 0.850 3,811,429 3,024,653 0.7936 3.285 3.285 3.327 3.160 3.535 916,530 3.3001 -3.66%
2015-05-14 0 0.820 0.820 0.840 0.760 0.910 10,100,896 8,267,312 0.8185 3.410 3.410 3.493 3.160 3.784 2,428,950 3.4037 -7.87%
2015-05-13 0 0.890 0.880 0.890 0.850 1.190 42,631,072 41,793,524 0.9804 3.701 3.660 3.701 3.535 4.949 10,251,441 4.0768 39.61%
2015-05-12 0 1.500 1.460 1.520 1.240 1.650 18,368,117 27,321,610 1.4874 2.651 2.580 2.686 2.192 2.916 10,392,843 2.6289 20.97%
2015-05-11 0 1.240 1.210 1.220 1.170 1.330 3,585,511 4,442,903 1.2391 2.192 2.139 2.156 2.068 2.351 2,028,714 2.1900 6.90%
2015-05-08 0 1.160 1.160 1.180 1.120 1.260 1,497,000 1,792,580 1.1974 2.050 2.050 2.086 1.979 2.227 847,016 2.1163 -5.69%
2015-05-07 0 1.230 1.220 1.240 1.200 1.340 4,165,511 5,224,983 1.2543 2.174 2.156 2.192 2.121 2.368 2,356,883 2.2169 9.82%
2015-05-06 0 1.120 1.100 1.130 1.080 1.130 1,015,220 1,118,358 1.1016 1.979 1.944 1.997 1.909 1.997 574,420 1.9469 -1.75%
2015-05-05 0 1.140 1.120 1.140 1.110 1.160 604,040 683,663 1.1318 2.015 1.979 2.015 1.962 2.050 341,771 2.0004 -4.20%
2015-05-04 0 1.190 1.160 1.190 0.800 1.200 1,248,600 1,427,554 1.1433 2.103 2.050 2.103 1.414 2.121 706,469 2.0207 -2.46%
2015-04-30 0 1.220 1.200 1.240 1.180 1.230 947,000 1,137,205 1.2009 2.156 2.121 2.192 2.086 2.174 535,821 2.1224 -2.40%
2015-04-29 0 1.250 1.220 1.250 1.180 1.300 2,246,000 2,734,640 1.2176 2.209 2.156 2.209 2.086 2.298 1,270,807 2.1519 -3.85%
2015-04-28 0 1.300 1.280 1.300 1.210 1.320 1,547,250 1,967,622 1.2717 2.298 2.262 2.298 2.139 2.333 875,448 2.2476 4.00%
2015-04-27 0 1.250 1.230 1.250 1.210 1.320 1,509,897 1,866,217 1.2360 2.209 2.174 2.209 2.139 2.333 854,313 2.1845 -3.85%
2015-04-24 0 1.300 1.280 1.300 1.250 1.350 1,172,000 1,504,225 1.2835 2.298 2.262 2.298 2.209 2.386 663,128 2.2684 -0.76%
2015-04-23 0 1.310 1.290 1.310 1.220 1.310 1,860,606 2,376,080 1.2770 2.315 2.280 2.315 2.156 2.315 1,052,747 2.2570 8.26%
2015-04-22 0 1.210 1.210 1.220 1.100 1.230 2,168,600 2,546,411 1.1742 2.139 2.139 2.156 1.944 2.174 1,227,013 2.0753 5.22%
2015-04-21 0 1.150 1.130 1.160 1.120 1.190 998,000 1,150,830 1.1531 2.032 1.997 2.050 1.979 2.103 564,677 2.0380 -3.36%
2015-04-20 0 1.190 1.170 1.190 1.150 1.260 2,645,000 3,124,400 1.1812 2.103 2.068 2.103 2.032 2.227 1,496,564 2.0877 -9.85%
2015-04-17 0 1.320 1.300 1.320 1.270 1.500 3,081,113 4,221,706 1.3702 2.333 2.298 2.333 2.245 2.651 1,743,321 2.4216 -3.65%
2015-04-16 0 1.370 1.350 1.370 1.350 1.620 4,445,520 6,401,668 1.4400 2.421 2.386 2.421 2.386 2.863 2,515,314 2.5451 -10.46%
2015-04-15 0 1.530 1.530 1.540 1.500 1.730 7,507,151 11,926,504 1.5887 2.704 2.704 2.722 2.651 3.058 4,247,612 2.8078 12.50%
2015-04-14 0 1.360 1.360 1.390 0.980 1.450 13,333,550 17,363,699 1.3023 2.404 2.404 2.457 1.732 2.563 7,544,240 2.3016 46.24%
2015-04-13 0 0.930 0.920 0.950 0.850 0.960 2,934,874 2,696,631 0.9188 1.644 1.626 1.679 1.502 1.697 1,660,578 1.6239 10.71%
2015-04-10 0 0.840 0.820 0.850 0.750 0.880 1,461,500 1,206,975 0.8258 1.485 1.449 1.502 1.326 1.555 826,930 1.4596 6.33%
2015-04-09 0 0.790 0.780 0.800 0.760 0.800 763,700 598,984 0.7843 1.396 1.379 1.414 1.343 1.414 432,108 1.3862 -2.47%
2015-04-08 0 0.810 0.780 0.810 0.770 0.850 1,302,600 1,016,687 0.7805 1.432 1.379 1.432 1.361 1.502 737,023 1.3795 5.19%
2015-04-02 0 0.770 0.760 0.770 0.750 0.790 784,500 596,525 0.7604 1.361 1.343 1.361 1.326 1.396 443,877 1.3439 -6.10%
2015-04-01 0 0.820 0.800 0.820 0.800 0.840 4,815,750 4,033,138 0.8375 1.449 1.414 1.449 1.414 1.485 2,724,794 1.4802 2.50%
2015-03-31 0 0.800 0.800 0.810 0.760 0.870 1,125,500 924,305 0.8212 1.414 1.414 1.432 1.343 1.538 636,818 1.4514 6.67%
2015-03-30 0 0.750 0.760 0.790 0.610 0.900 2,155,852 1,693,705 0.7856 1.326 1.343 1.396 1.078 1.591 1,219,800 1.3885 15.38%
2015-03-27 0 0.650 0.640 0.650 0.620 0.720 1,028,001 684,963 0.6663 1.149 1.131 1.149 1.096 1.273 581,652 1.1776 -9.72%
2015-03-26 0 0.720 0.730 0.740 0.710 0.800 1,300,200 953,446 0.7333 1.273 1.290 1.308 1.255 1.414 735,665 1.2960 -11.11%
2015-03-25 0 0.810 0.810 0.820 0.810 0.900 932,700 785,047 0.8417 1.432 1.432 1.449 1.432 1.591 527,730 1.4876 -7.95%
2015-03-24 0 0.880 0.870 0.880 0.190 1.000 1,103,000 932,690 0.8456 1.555 1.538 1.555 0.336 1.767 624,087 1.4945 -11.11%
2015-03-23 0 0.099 0.097 0.099 0.096 0.105 8,255,048 824,931 0.0999 1.750 1.714 1.750 1.697 1.856 467,078 1.7662 -5.71%
2015-03-20 0 0.105 0.106 0.107 0.104 0.115 16,345,400 1,769,965 0.1083 1.856 1.873 1.891 1.838 2.032 924,837 1.9138 -2.78%
2015-03-19 0 0.108 0.108 0.112 0.102 0.118 22,425,280 2,495,589 0.1113 1.909 1.909 1.979 1.803 2.086 1,268,842 1.9668 9.09%
2015-03-18 0 0.099 0.096 0.099 0.095 0.104 6,754,002 664,764 0.0984 1.750 1.697 1.750 1.679 1.838 382,147 1.7395 -2.94%
2015-03-17 0 0.102 0.102 0.103 0.095 0.104 4,388,612 438,621 0.0999 1.803 1.803 1.820 1.679 1.838 248,312 1.7664 -0.97%
2015-03-16 0 0.103 0.102 0.103 0.100 0.108 8,080,000 833,835 0.1032 1.820 1.803 1.820 1.767 1.909 457,174 1.8239 -4.63%
2015-03-13 0 0.108 0.107 0.110 0.106 0.114 12,185,000 1,331,885 0.1093 1.909 1.891 1.944 1.873 2.015 689,438 1.9318 -7.69%
2015-03-12 0 0.117 0.116 0.117 0.113 0.120 5,460,000 632,925 0.1159 2.068 2.050 2.068 1.997 2.121 308,932 2.0488 -4.10%
2015-03-11 0 0.122 0.120 0.122 0.120 0.123 6,840,200 827,426 0.1210 2.156 2.121 2.156 2.121 2.174 387,025 2.1379 0.83%
2015-03-10 0 0.121 0.125 0.126 0.119 0.130 69,212,000 8,683,220 0.1255 2.139 2.209 2.227 2.103 2.298 3,916,076 2.2173 -2.42%
2015-03-09 0 0.124 0.119 0.124 0.117 0.127 23,215,000 2,791,095 0.1202 2.192 2.103 2.192 2.068 2.245 1,313,525 2.1249 -2.36%
2015-03-06 0 0.127 0.125 0.128 0.123 0.128 27,645,000 3,481,285 0.1259 2.245 2.209 2.262 2.174 2.262 1,564,178 2.2256 -0.78%
2015-03-05 0 0.128 0.125 0.129 0.118 0.129 46,270,500 5,675,835 0.1227 2.262 2.209 2.280 2.086 2.280 2,618,026 2.1680 -1.54%
2015-03-04 0 0.130 0.127 0.130 0.121 0.133 34,510,202 4,420,815 0.1281 2.298 2.245 2.298 2.139 2.351 1,952,618 2.2640 -1.52%
2015-03-03 0 0.132 0.131 0.135 0.121 0.135 49,716,180 6,494,221 0.1306 2.333 2.315 2.386 2.139 2.386 2,812,985 2.3087 7.32%
2015-03-02 0 0.123 0.123 0.126 0.113 0.126 62,735,867 7,615,129 0.1214 2.174 2.174 2.227 1.997 2.227 3,549,651 2.1453 6.03%
2015-02-27 0 0.116 0.115 0.117 0.100 0.120 68,169,182 7,701,767 0.1130 2.050 2.032 2.068 1.767 2.121 3,857,072 1.9968 14.85%
2015-02-26 0 0.101 0.097 0.101 0.094 0.105 28,667,500 2,787,612 0.0972 1.785 1.714 1.785 1.661 1.856 1,622,032 1.7186 1.00%
2015-02-25 0 0.100 0.098 0.101 0.074 0.101 129,727,501 11,747,006 0.0906 1.767 1.732 1.785 1.308 1.785 7,340,096 1.6004 14.94%
2015-02-24 0 0.087 0.086 0.087 0.084 0.089 10,635,666 916,563 0.0862 1.538 1.520 1.538 1.485 1.573 601,775 1.5231 -2.25%
2015-02-23 0 0.089 0.089 0.091 0.089 0.095 12,110,000 1,090,780 0.0901 1.573 1.573 1.608 1.573 1.679 685,194 1.5919 -3.26%
2015-02-18 0 0.092 0.091 0.093 0.091 0.093 7,700,000 703,980 0.0914 1.626 1.608 1.644 1.608 1.644 435,673 1.6158 0.00%
2015-02-17 0 0.092 0.091 0.092 0.090 0.094 7,470,000 679,670 0.0910 1.626 1.608 1.626 1.591 1.661 422,659 1.6081 -2.13%
2015-02-16 0 0.094 0.092 0.093 0.093 0.105 15,860,000 1,523,100 0.0960 1.661 1.626 1.644 1.644 1.856 897,373 1.6973 -8.74%
2015-02-13 0 0.103 0.101 0.103 0.101 0.106 7,300,000 748,550 0.1025 1.820 1.785 1.820 1.785 1.873 413,040 1.8123 1.98%
2015-02-12 0 0.101 0.101 0.102 0.101 0.108 15,140,002 1,557,300 0.1029 1.785 1.785 1.803 1.785 1.909 856,635 1.8179 -6.48%
2015-02-11 0 0.108 0.108 0.110 0.101 0.124 52,150,000 5,632,230 0.1080 1.909 1.909 1.944 1.785 2.192 2,950,693 1.9088 -11.48%
2015-02-10 0 0.122 0.120 0.122 0.109 0.124 86,055,000 10,241,415 0.1190 2.156 2.121 2.156 1.926 2.192 4,869,068 2.1034 11.93%
2015-02-09 0 0.109 0.109 0.110 0.094 0.109 44,215,000 4,589,430 0.1038 1.926 1.926 1.944 1.661 1.926 2,501,724 1.8345 12.37%
2015-02-06 0 0.097 0.095 0.097 0.092 0.103 52,655,001 5,154,605 0.0979 1.714 1.679 1.714 1.626 1.820 2,979,266 1.7302 6.59%
2015-02-05 0 0.091 0.091 0.092 0.079 0.093 42,105,000 3,754,895 0.0892 1.608 1.608 1.626 1.396 1.644 2,382,338 1.5761 5.81%
2015-02-04 0 0.086 0.085 0.086 0.076 0.090 39,430,000 3,344,590 0.0848 1.520 1.502 1.520 1.343 1.591 2,230,984 1.4992 11.69%
2015-02-03 0 0.077 0.074 0.076 0.070 0.085 24,167,000 1,785,791 0.0739 1.361 1.308 1.343 1.237 1.502 1,367,390 1.3060 0.00%
2015-02-02 0 0.077 0.076 0.078 0.077 0.079 3,355,000 259,670 0.0774 1.361 1.343 1.379 1.361 1.396 189,829 1.3679 -2.53%
2015-01-30 0 0.079 0.079 0.082 0.079 0.083 1,475,000 118,550 0.0804 1.396 1.396 1.449 1.396 1.467 83,457 1.4205 -2.47%
2015-01-29 0 0.081 0.080 0.083 0.079 0.083 4,575,000 368,560 0.0806 1.432 1.414 1.467 1.396 1.467 258,858 1.4238 2.53%
2015-01-28 0 0.079 0.078 0.080 0.075 0.083 6,560,000 516,350 0.0787 1.396 1.379 1.414 1.326 1.467 371,171 1.3911 0.00%
2015-01-27 0 0.079 0.078 0.079 0.076 0.080 6,880,000 536,880 0.0780 1.396 1.379 1.396 1.343 1.414 389,276 1.3792 -2.47%
2015-01-26 0 0.081 0.079 0.081 0.079 0.084 13,940,000 1,113,660 0.0799 1.432 1.396 1.432 1.396 1.485 788,738 1.4120 -4.71%
2015-01-23 0 0.085 0.084 0.085 0.084 0.088 2,195,003 188,130 0.0857 1.502 1.485 1.502 1.485 1.555 124,195 1.5148 -3.41%
2015-01-22 0 0.088 0.086 0.089 0.085 0.090 2,740,000 235,990 0.0861 1.555 1.520 1.573 1.502 1.591 155,032 1.5222 -2.22%
2015-01-21 0 0.090 0.087 0.090 0.076 0.091 16,715,000 1,403,995 0.0840 1.591 1.538 1.591 1.343 1.608 945,749 1.4845 7.14%
2015-01-20 0 0.084 0.083 0.086 0.084 0.086 2,105,000 179,055 0.0851 1.485 1.467 1.520 1.485 1.520 119,103 1.5034 -1.18%
2015-01-19 0 0.085 0.083 0.085 0.083 0.088 3,590,000 307,365 0.0856 1.502 1.467 1.502 1.467 1.555 203,125 1.5132 -5.56%
2015-01-16 0 0.090 0.088 0.090 0.088 0.091 2,925,000 261,140 0.0893 1.591 1.555 1.591 1.555 1.608 165,499 1.5779 0.00%
2015-01-15 0 0.090 0.090 0.091 0.090 0.091 4,460,000 401,780 0.0901 1.591 1.591 1.608 1.591 1.608 252,351 1.5921 -1.10%
2015-01-14 0 0.091 0.090 0.092 0.090 0.093 3,000,000 273,800 0.0913 1.608 1.591 1.626 1.591 1.644 169,743 1.6130 1.11%
2015-01-13 0 0.090 0.090 0.091 0.090 0.091 4,010,000 361,160 0.0901 1.591 1.591 1.608 1.591 1.608 226,889 1.5918 -2.17%
2015-01-12 0 0.092 0.091 0.092 0.090 0.092 5,860,000 528,800 0.0902 1.626 1.608 1.626 1.591 1.626 331,564 1.5949 -1.08%
2015-01-09 0 0.093 0.092 0.093 0.091 0.093 1,035,000 94,985 0.0918 1.644 1.626 1.644 1.608 1.644 58,561 1.6220 1.09%
2015-01-08 0 0.092 0.091 0.092 0.091 0.096 7,200,000 675,030 0.0938 1.626 1.608 1.626 1.608 1.697 407,382 1.6570 0.00%
2015-01-07 0 0.092 0.091 0.093 0.087 0.092 4,260,000 380,520 0.0893 1.626 1.608 1.644 1.538 1.626 241,035 1.5787 4.55%
2015-01-06 0 0.088 0.088 0.090 0.088 0.091 4,195,000 375,270 0.0895 1.555 1.555 1.591 1.555 1.608 237,357 1.5810 -4.35%
2015-01-05 0 0.092 0.090 0.092 0.087 0.092 5,800,000 514,460 0.0887 1.626 1.591 1.626 1.538 1.626 328,169 1.5677 4.55%
2015-01-02 0 0.088 0.086 0.088 0.087 0.088 3,500,000 307,600 0.0879 1.555 1.520 1.555 1.538 1.555 198,033 1.5533 -1.12%
2014-12-31 0 0.089 0.086 0.089 0.086 0.089 1,795,000 156,020 0.0869 1.573 1.520 1.573 1.520 1.573 101,563 1.5362 1.14%
2014-12-30 0 0.088 0.088 0.089 0.087 0.089 5,310,000 465,560 0.0877 1.555 1.555 1.573 1.538 1.573 300,444 1.5496 1.15%
2014-12-29 0 0.087 0.087 0.088 0.087 0.090 2,370,001 209,160 0.0883 1.538 1.538 1.555 1.538 1.591 134,097 1.5598 -2.25%
2014-12-24 0 0.089 0.089 0.090 0.088 0.090 4,180,000 371,680 0.0889 1.573 1.573 1.591 1.555 1.591 236,508 1.5715 -2.20%
2014-12-23 0 0.091 0.090 0.091 0.089 0.093 4,440,000 404,840 0.0912 1.608 1.591 1.608 1.573 1.644 251,219 1.6115 0.00%
2014-12-22 0 0.091 0.090 0.091 0.090 0.093 4,675,000 424,155 0.0907 1.608 1.591 1.608 1.591 1.644 264,516 1.6035 1.11%
2014-12-19 0 0.090 0.090 0.092 0.090 0.095 8,300,001 765,320 0.0922 1.591 1.591 1.626 1.591 1.679 469,621 1.6297 -2.17%
2014-12-18 0 0.092 0.092 0.094 0.092 0.093 3,505,000 323,785 0.0924 1.626 1.626 1.661 1.626 1.644 198,316 1.6327 -2.13%
2014-12-17 0 0.094 0.091 0.094 0.091 0.094 7,980,000 731,080 0.0916 1.661 1.608 1.661 1.608 1.661 451,515 1.6192 1.08%
2014-12-16 0 0.093 0.091 0.093 0.091 0.094 9,160,001 840,545 0.0918 1.644 1.608 1.644 1.608 1.661 518,281 1.6218 0.00%
2014-12-15 0 0.093 0.092 0.093 0.090 0.097 4,970,000 459,265 0.0924 1.644 1.626 1.644 1.591 1.714 281,207 1.6332 -1.06%
2014-12-12 0 0.094 0.093 0.095 0.090 0.095 6,355,000 585,475 0.0921 1.661 1.644 1.679 1.591 1.679 359,572 1.6283 1.08%
2014-12-11 0 0.093 0.093 0.095 0.092 0.095 2,538,837 235,195 0.0926 1.644 1.644 1.679 1.626 1.679 143,650 1.6373 -2.11%
2014-12-10 0 0.095 0.093 0.095 0.089 0.104 11,760,000 1,125,540 0.0957 1.679 1.644 1.679 1.573 1.838 665,391 1.6915 5.56%
2014-12-09 0 0.090 0.089 0.090 0.090 0.100 21,440,000 1,993,655 0.0930 1.591 1.573 1.591 1.591 1.767 1,213,094 1.6434 -11.76%
2014-12-08 0 0.102 0.101 0.102 0.100 0.114 40,565,001 4,265,705 0.1052 1.803 1.785 1.803 1.767 2.015 2,295,204 1.8585 -10.53%
2014-12-05 0 0.114 0.112 0.114 0.111 0.115 12,170,000 1,368,220 0.1124 2.015 1.979 2.015 1.962 2.032 688,589 1.9870 -0.87%
2014-12-04 0 0.115 0.113 0.115 0.112 0.115 10,079,500 1,145,692 0.1137 2.032 1.997 2.032 1.979 2.032 570,307 2.0089 0.00%
2014-12-03 0 0.115 0.114 0.117 0.113 0.119 8,199,660 949,722 0.1158 2.032 2.015 2.068 1.997 2.103 463,944 2.0471 -2.54%
2014-12-02 0 0.118 0.116 0.118 0.115 0.118 12,185,000 1,421,325 0.1166 2.086 2.050 2.086 2.032 2.086 689,438 2.0616 0.00%
2014-12-01 0 0.118 0.117 0.118 0.116 0.122 11,800,000 1,393,780 0.1181 2.086 2.068 2.086 2.050 2.156 667,654 2.0876 -2.48%
2014-11-28 0 0.121 0.120 0.121 0.119 0.124 15,438,333 1,866,021 0.1209 2.139 2.121 2.139 2.103 2.192 873,515 2.1362 -2.42%
2014-11-27 0 0.124 0.121 0.124 0.121 0.134 53,960,000 6,826,745 0.1265 2.192 2.139 2.192 2.139 2.368 3,053,104 2.2360 4.20%
2014-11-26 0 0.119 0.118 0.120 0.118 0.122 5,205,000 622,930 0.1197 2.103 2.086 2.121 2.086 2.156 294,503 2.1152 -0.83%
2014-11-25 0 0.120 0.119 0.120 0.118 0.122 15,850,000 1,894,300 0.1195 2.121 2.103 2.121 2.086 2.156 896,807 2.1123 0.00%
2014-11-24 0 0.120 0.118 0.119 0.117 0.123 17,180,000 2,050,170 0.1193 2.121 2.086 2.103 2.068 2.174 972,060 2.1091 -1.64%
2014-11-21 0 0.122 0.121 0.122 0.121 0.126 15,134,998 1,844,264 0.1219 2.156 2.139 2.156 2.139 2.227 856,352 2.1536 -3.94%
2014-11-20 0 0.127 0.125 0.127 0.115 0.127 38,272,466 4,721,126 0.1234 2.245 2.209 2.245 2.032 2.245 2,165,490 2.1802 10.43%
2014-11-19 0 0.115 0.114 0.115 0.112 0.117 8,125,000 923,345 0.1136 2.032 2.015 2.032 1.979 2.068 459,720 2.0085 -0.86%
2014-11-18 0 0.116 0.112 0.116 0.112 0.118 13,285,000 1,513,295 0.1139 2.050 1.979 2.050 1.979 2.086 751,677 2.0132 -0.85%
2014-11-17 0 0.117 0.116 0.118 0.116 0.121 9,115,000 1,078,360 0.1183 2.068 2.050 2.086 2.050 2.139 515,735 2.0909 0.00%
2014-11-14 0 0.117 0.117 0.119 0.114 0.122 10,755,000 1,266,950 0.1178 2.068 2.068 2.103 2.015 2.156 608,527 2.0820 -1.68%
2014-11-13 0 0.119 0.118 0.120 0.117 0.121 17,760,000 2,110,475 0.1188 2.103 2.086 2.121 2.068 2.139 1,004,876 2.1002 -1.65%
2014-11-12 0 0.121 0.120 0.122 0.116 0.125 38,365,000 4,667,990 0.1217 2.139 2.121 2.156 2.050 2.209 2,170,726 2.1504 -1.63%
2014-11-11 0 0.123 0.121 0.123 0.121 0.124 13,645,000 1,665,560 0.1221 2.174 2.139 2.174 2.139 2.192 772,046 2.1573 -0.81%
2014-11-10 0 0.124 0.122 0.124 0.122 0.125 13,020,000 1,606,675 0.1234 2.192 2.156 2.192 2.156 2.209 736,683 2.1810 -0.80%
2014-11-07 0 0.125 0.124 0.125 0.123 0.128 15,760,001 1,978,935 0.1256 2.209 2.192 2.209 2.174 2.262 891,715 2.2192 -2.34%
2014-11-06 0 0.128 0.127 0.128 0.125 0.133 73,645,000 9,434,360 0.1281 2.262 2.245 2.262 2.209 2.351 4,166,899 2.2641 -3.76%
2014-11-05 0 0.133 0.132 0.133 0.130 0.139 39,630,000 5,307,470 0.1339 2.351 2.333 2.351 2.298 2.457 2,242,300 2.3670 2.31%
2014-11-04 0 0.130 0.130 0.131 0.127 0.139 32,075,002 4,208,430 0.1312 2.298 2.298 2.315 2.245 2.457 1,814,832 2.3189 2.36%
2014-11-03 1 - - - - - 0 0 - 2.245 - - - - 0 - 0.00%
2014-10-31 0 0.127 0.126 0.129 0.127 0.130 5,600,000 717,460 0.1281 2.245 2.227 2.280 2.245 2.298 316,853 2.2643 -0.78%
2014-10-30 0 0.128 0.126 0.128 0.126 0.130 2,450,000 311,670 0.1272 2.262 2.227 2.262 2.227 2.298 138,623 2.2483 0.00%
2014-10-29 0 0.128 0.127 0.129 0.127 0.132 10,590,000 1,367,530 0.1291 2.262 2.245 2.280 2.245 2.333 599,192 2.2823 -0.78%
2014-10-28 0 0.129 0.128 0.129 0.125 0.131 11,570,000 1,471,460 0.1272 2.280 2.262 2.280 2.209 2.315 654,641 2.2477 0.78%
2014-10-27 0 0.128 0.126 0.129 0.123 0.139 14,985,000 1,922,180 0.1283 2.262 2.227 2.280 2.174 2.457 847,865 2.2671 0.00%
2014-10-24 0 0.128 0.126 0.128 0.123 0.128 11,925,000 1,500,065 0.1258 2.262 2.227 2.262 2.174 2.262 674,727 2.2232 1.59%
2014-10-23 0 0.126 0.123 0.126 0.121 0.130 24,598,484 3,074,891 0.1250 2.227 2.174 2.227 2.139 2.298 1,391,804 2.2093 -3.08%
2014-10-22 0 0.130 0.129 0.131 0.127 0.132 10,245,002 1,328,835 0.1297 2.298 2.280 2.315 2.245 2.333 579,671 2.2924 -1.52%
2014-10-21 0 0.132 0.130 0.132 0.129 0.134 18,690,000 2,437,430 0.1304 2.333 2.298 2.333 2.280 2.368 1,057,497 2.3049 -0.75%
2014-10-20 0 0.133 0.130 0.133 0.129 0.137 5,170,000 691,510 0.1338 2.351 2.298 2.351 2.280 2.421 292,523 2.3639 -2.92%
2014-10-17 0 0.137 0.135 0.137 0.136 0.145 29,045,001 4,055,865 0.1396 2.421 2.386 2.421 2.404 2.563 1,643,392 2.4680 -5.52%
2014-10-16 0 0.145 0.146 0.147 0.141 0.146 7,395,002 1,059,665 0.1433 2.563 2.580 2.598 2.492 2.580 418,416 2.5326 -0.68%
2014-10-15 0 0.146 0.145 0.146 0.141 0.146 3,360,000 483,680 0.1440 2.580 2.563 2.580 2.492 2.580 190,112 2.5442 0.69%
2014-10-14 0 0.145 0.145 0.148 0.141 0.149 6,860,000 989,800 0.1443 2.563 2.563 2.616 2.492 2.633 388,145 2.5501 0.00%
2014-10-13 0 0.145 0.144 0.145 0.142 0.150 16,905,000 2,455,855 0.1453 2.563 2.545 2.563 2.510 2.651 956,500 2.5675 -5.23%
2014-10-10 0 0.153 0.153 0.154 0.148 0.159 21,045,002 3,205,995 0.1523 2.704 2.704 2.722 2.616 2.810 1,190,745 2.6924 -4.97%
2014-10-09 0 0.161 0.160 0.162 0.139 0.165 68,580,001 10,787,020 0.1573 2.845 2.828 2.863 2.457 2.916 3,880,317 2.7799 15.00%
2014-10-08 0 0.140 0.140 0.141 0.137 0.139 5,205,000 718,370 0.1380 2.474 2.474 2.492 2.421 2.457 294,503 2.4393 0.00%
2014-10-07 0 0.140 0.139 0.140 0.135 0.147 16,090,000 2,231,640 0.1387 2.474 2.457 2.474 2.386 2.598 910,386 2.4513 -4.11%
2014-10-06 0 0.146 0.146 0.147 0.144 0.149 15,400,003 2,250,145 0.1461 2.580 2.580 2.598 2.545 2.633 871,346 2.5824 1.39%
2014-10-03 0 0.144 0.142 0.145 0.130 0.154 37,760,000 5,454,980 0.1445 2.545 2.510 2.563 2.298 2.722 2,136,494 2.5532 11.63%
2014-09-30 0 0.129 0.125 0.129 0.112 0.134 13,095,000 1,609,510 0.1229 2.280 2.209 2.280 1.979 2.368 740,927 2.1723 -1.53%
2014-09-29 0 0.131 0.130 0.131 0.126 0.139 10,535,000 1,380,220 0.1310 2.315 2.298 2.315 2.227 2.457 596,080 2.3155 -6.43%
2014-09-26 0 0.140 0.139 0.140 0.139 0.143 3,475,000 488,705 0.1406 2.474 2.457 2.474 2.457 2.527 196,619 2.4855 -2.78%
2014-09-25 0 0.144 0.144 0.145 0.143 0.146 3,505,000 505,055 0.1441 2.545 2.545 2.563 2.527 2.580 198,316 2.5467 -1.37%
2014-09-24 0 0.146 0.144 0.146 0.142 0.146 6,885,000 994,675 0.1445 2.580 2.545 2.580 2.510 2.580 389,559 2.5533 0.69%
2014-09-23 0 0.145 0.144 0.145 0.144 0.149 12,215,000 1,786,050 0.1462 2.563 2.545 2.563 2.545 2.633 691,135 2.5842 -0.68%
2014-09-22 0 0.146 0.145 0.146 0.145 0.148 7,580,000 1,104,640 0.1457 2.580 2.563 2.580 2.563 2.616 428,883 2.5756 -2.01%
2014-09-19 0 0.149 0.148 0.150 0.145 0.153 6,860,000 1,020,400 0.1487 2.633 2.616 2.651 2.563 2.704 388,145 2.6289 -1.32%
2014-09-18 0 0.151 0.149 0.151 0.148 0.151 6,475,000 968,895 0.1496 2.669 2.633 2.669 2.616 2.669 366,361 2.6446 -0.66%
2014-09-17 0 0.152 0.151 0.152 0.150 0.155 5,745,002 881,720 0.1535 2.686 2.669 2.686 2.651 2.739 325,057 2.7125 0.00%
2014-09-16 0 0.152 0.151 0.153 0.149 0.156 2,140,031 325,984 0.1523 2.686 2.669 2.704 2.633 2.757 121,085 2.6922 -0.65%
2014-09-15 0 0.153 0.152 0.154 0.152 0.157 3,890,000 597,950 0.1537 2.704 2.686 2.722 2.686 2.775 220,100 2.7167 0.66%
2014-09-12 0 0.152 0.152 0.153 0.148 0.154 3,170,000 479,355 0.1512 2.686 2.686 2.704 2.616 2.722 179,361 2.6726 0.66%
2014-09-11 0 0.151 0.150 0.151 0.150 0.157 8,440,003 1,288,225 0.1526 2.669 2.651 2.669 2.651 2.775 477,543 2.6976 -0.66%
2014-09-10 0 0.152 0.151 0.152 0.150 0.153 2,965,000 449,775 0.1517 2.686 2.669 2.686 2.651 2.704 167,762 2.6810 -1.30%
2014-09-08 0 0.154 0.153 0.154 0.151 0.155 4,480,000 684,455 0.1528 2.722 2.704 2.722 2.669 2.739 253,482 2.7002 1.32%
2014-09-05 0 0.152 0.152 0.153 0.147 0.153 24,125,000 3,626,250 0.1503 2.686 2.686 2.704 2.598 2.704 1,365,014 2.6566 0.00%
2014-09-04 0 0.152 0.150 0.151 0.151 0.167 53,705,249 8,342,737 0.1553 2.686 2.651 2.669 2.669 2.952 3,038,690 2.7455 -6.75%
2014-09-03 0 0.163 0.160 0.163 0.158 0.170 61,100,000 10,030,280 0.1642 2.881 2.828 2.881 2.792 3.005 3,457,092 2.9014 3.16%
2014-09-02 0 0.158 0.157 0.158 0.156 0.163 25,305,000 4,041,250 0.1597 2.792 2.775 2.792 2.757 2.881 1,431,779 2.8225 -0.63%
2014-09-01 0 0.159 0.158 0.159 0.150 0.168 38,550,000 6,068,120 0.1574 2.810 2.792 2.810 2.651 2.969 2,181,193 2.7820 -3.64%
2014-08-29 0 0.165 0.164 0.165 0.160 0.173 45,450,000 7,487,200 0.1647 2.916 2.899 2.916 2.828 3.058 2,571,601 2.9115 -1.79%
2014-08-28 0 0.168 0.165 0.168 0.164 0.179 33,974,833 5,817,601 0.1712 2.969 2.916 2.969 2.899 3.164 1,922,326 3.0263 -3.45%
2014-08-27 0 0.174 0.172 0.174 0.172 0.182 22,770,000 4,014,660 0.1763 3.075 3.040 3.075 3.040 3.217 1,288,347 3.1161 -3.33%
2014-08-26 0 0.180 0.179 0.180 0.177 0.182 32,805,760 5,869,450 0.1789 3.181 3.164 3.181 3.128 3.217 1,856,179 3.1621 0.56%
2014-08-25 0 0.179 0.176 0.179 0.176 0.187 25,740,000 4,622,080 0.1796 3.164 3.111 3.164 3.111 3.305 1,456,392 3.1737 -1.65%
2014-08-22 0 0.182 0.180 0.182 0.176 0.200 67,469,942 12,666,019 0.1877 3.217 3.181 3.217 3.111 3.535 3,817,509 3.3179 -4.21%
2014-08-21 0 0.190 0.188 0.190 0.188 0.200 207,054,812 37,512,538 0.1812 3.358 3.323 3.358 3.323 3.535 11,715,344 3.2020 1.06%
2014-08-20 0 0.188 0.187 0.188 0.180 0.191 27,310,402 5,114,162 0.1873 3.323 3.305 3.323 3.181 3.376 1,545,247 3.3096 1.62%
2014-08-19 0 0.185 0.181 0.185 0.172 0.186 7,555,013 1,363,247 0.1804 3.270 3.199 3.270 3.040 3.287 427,469 3.1891 5.11%
2014-08-18 0 0.176 0.173 0.176 0.171 0.176 3,565,011 616,146 0.1728 3.111 3.058 3.111 3.022 3.111 201,711 3.0546 0.00%
2014-08-15 0 0.176 0.176 0.177 0.176 0.183 5,440,000 971,790 0.1786 3.111 3.111 3.128 3.111 3.234 307,800 3.1572 -2.22%
2014-08-14 0 0.180 0.179 0.180 0.179 0.184 4,380,000 789,820 0.1803 3.181 3.164 3.181 3.164 3.252 247,824 3.1870 -2.17%
2014-08-13 0 0.184 0.183 0.184 0.178 0.193 28,625,000 5,352,635 0.1870 3.252 3.234 3.252 3.146 3.411 1,619,628 3.3049 4.55%
2014-08-12 0 0.176 0.176 0.178 0.165 0.178 7,230,007 1,233,211 0.1706 3.111 3.111 3.146 2.916 3.146 409,080 3.0146 2.92%
2014-08-11 0 0.171 0.167 0.171 0.164 0.174 12,220,348 2,047,940 0.1676 3.022 2.952 3.022 2.899 3.075 691,438 2.9619 -0.58%
2014-08-08 0 0.172 0.172 0.173 0.171 0.188 8,820,014 1,565,717 0.1775 3.040 3.040 3.058 3.022 3.323 499,044 3.1374 -8.02%
2014-08-07 0 0.187 0.184 0.187 0.181 0.194 9,575,002 1,788,670 0.1868 3.305 3.252 3.305 3.199 3.429 541,762 3.3016 -1.58%
2014-08-06 0 0.190 0.188 0.190 0.175 0.190 16,645,000 3,066,080 0.1842 3.358 3.323 3.358 3.093 3.358 941,789 3.2556 6.74%
2014-08-05 0 0.178 0.178 0.179 0.169 0.182 31,340,002 5,473,805 0.1747 3.146 3.146 3.164 2.987 3.217 1,773,245 3.0869 5.95%
2014-08-04 0 0.168 0.167 0.168 0.155 0.178 18,285,006 3,064,445 0.1676 2.969 2.952 2.969 2.739 3.146 1,034,582 2.9620 5.66%
2014-08-01 0 0.159 0.156 0.159 0.150 0.160 6,530,000 1,020,185 0.1562 2.810 2.757 2.810 2.651 2.828 369,473 2.7612 0.63%
2014-07-31 0 0.158 0.158 0.159 0.144 0.159 10,725,000 1,611,240 0.1502 2.792 2.792 2.810 2.545 2.810 606,830 2.6552 10.49%
2014-07-30 0 0.143 0.143 0.144 0.143 0.150 9,230,000 1,341,740 0.1454 2.527 2.527 2.545 2.527 2.651 522,242 2.5692 -5.30%
2014-07-29 0 0.151 0.151 0.152 0.150 0.153 6,040,000 911,670 0.1509 2.669 2.669 2.686 2.651 2.704 341,749 2.6677 -1.31%
2014-07-28 0 0.153 0.153 0.155 0.152 0.156 7,710,000 1,187,985 0.1541 2.704 2.704 2.739 2.686 2.757 436,239 2.7232 -1.92%
2014-07-25 0 0.156 0.156 0.157 0.151 0.162 6,555,000 1,031,985 0.1574 2.757 2.757 2.775 2.669 2.863 370,888 2.7825 -4.29%
2014-07-24 0 0.163 0.163 0.164 0.161 0.165 5,125,500 835,656 0.1630 2.881 2.881 2.899 2.845 2.916 290,005 2.8815 -1.81%
2014-07-23 0 0.166 0.166 0.167 0.165 0.168 4,395,001 729,520 0.1660 2.934 2.934 2.952 2.916 2.969 248,673 2.9337 -1.19%
2014-07-22 0 0.168 0.167 0.168 0.164 0.168 4,215,000 701,630 0.1665 2.969 2.952 2.969 2.899 2.969 238,488 2.9420 3.07%
2014-07-21 0 0.163 0.163 0.165 0.162 0.166 3,815,000 623,515 0.1634 2.881 2.881 2.916 2.863 2.934 215,856 2.8886 -3.55%
2014-07-18 0 0.169 0.163 0.170 0.157 0.170 7,710,002 1,260,630 0.1635 2.987 2.881 3.005 2.775 3.005 436,239 2.8898 -1.74%
2014-07-17 0 0.043 0.042 0.043 0.042 0.043 44,030,158 1,866,735 0.0424 3.040 2.969 3.040 2.969 3.040 622,816 2.9972 2.38%
2014-07-16 0 0.042 0.042 0.043 0.042 0.044 15,300,007 658,860 0.0431 2.969 2.969 3.040 2.969 3.111 216,422 3.0443 -2.33%
2014-07-15 0 0.043 0.042 0.044 0.042 0.044 25,680,000 1,095,280 0.0427 3.040 2.969 3.111 2.969 3.111 363,249 3.0152 0.00%
2014-07-14 0 0.043 0.042 0.043 0.042 0.044 31,465,336 1,343,280 0.0427 3.040 2.969 3.040 2.969 3.111 445,084 3.0180 0.00%
2014-07-11 0 0.043 0.042 0.043 0.042 0.045 33,700,025 1,467,020 0.0435 3.040 2.969 3.040 2.969 3.181 476,694 3.0775 -4.44%
2014-07-10 0 0.045 0.044 0.045 0.043 0.047 52,160,000 2,356,240 0.0452 3.181 3.111 3.181 3.040 3.323 737,815 3.1935 4.65%
2014-07-09 0 0.043 0.043 0.044 0.042 0.045 53,900,000 2,350,140 0.0436 3.040 3.040 3.111 2.969 3.181 762,427 3.0824 -2.27%
2014-07-08 0 0.044 0.043 0.044 0.042 0.045 38,581,280 1,675,867 0.0434 3.111 3.040 3.111 2.969 3.181 545,741 3.0708 -2.22%
2014-07-07 0 0.045 0.044 0.046 0.044 0.048 58,220,000 2,672,120 0.0459 3.181 3.111 3.252 3.111 3.393 823,535 3.2447 -6.25%
2014-07-04 0 0.048 0.047 0.049 0.048 0.051 89,580,002 4,370,580 0.0488 3.393 3.323 3.464 3.393 3.605 1,267,129 3.4492 0.00%
2014-07-03 0 0.048 0.047 0.048 0.042 0.048 311,990,000 14,465,870 0.0464 3.393 3.323 3.393 2.969 3.393 4,413,167 3.2779 14.29%
2014-07-02 0 0.042 0.042 0.043 0.037 0.043 88,960,000 3,553,340 0.0399 2.969 2.969 3.040 2.616 3.040 1,258,359 2.8238 10.53%
2014-06-30 0 0.038 0.037 0.038 0.037 0.038 27,106,000 1,021,592 0.0377 2.686 2.616 2.686 2.616 2.686 383,420 2.6644 0.00%
2014-06-27 0 0.038 0.037 0.038 0.036 0.038 17,476,960 647,885 0.0371 2.686 2.616 2.686 2.545 2.686 247,215 2.6207 0.00%
2014-06-26 0 0.038 0.037 0.038 0.036 0.039 60,540,000 2,266,840 0.0374 2.686 2.616 2.686 2.545 2.757 856,352 2.6471 -2.56%
2014-06-25 0 0.039 0.038 0.039 0.038 0.039 16,120,000 616,560 0.0382 2.757 2.686 2.757 2.686 2.757 228,021 2.7040 0.00%
2014-06-24 0 0.039 0.038 0.039 0.038 0.042 76,124,428 2,975,352 0.0391 2.757 2.686 2.757 2.686 2.969 1,076,797 2.7632 -4.88%
2014-06-23 0 0.041 0.040 0.041 0.040 0.043 48,140,000 2,022,840 0.0420 2.899 2.828 2.899 2.828 3.040 680,951 2.9706 -6.82%
2014-06-20 0 0.044 0.044 0.045 0.044 0.046 79,660,000 3,553,360 0.0446 3.111 3.111 3.181 3.111 3.252 1,126,808 3.1535 -6.38%
2014-06-19 0 0.047 0.046 0.047 0.046 0.047 43,100,000 2,006,380 0.0466 3.323 3.252 3.323 3.252 3.323 609,659 3.2910 0.00%
2014-06-18 0 0.047 0.046 0.047 0.045 0.047 38,940,000 1,783,840 0.0458 3.323 3.252 3.323 3.181 3.323 550,815 3.2385 0.00%
2014-06-17 0 0.047 0.046 0.047 0.046 0.049 56,890,009 2,664,040 0.0468 3.323 3.252 3.323 3.252 3.464 804,722 3.3105 -2.08%
2014-06-16 0 0.048 0.048 0.049 0.047 0.050 65,120,000 3,150,520 0.0484 3.393 3.393 3.464 3.323 3.535 921,137 3.4203 2.13%
2014-06-13 0 0.047 0.047 0.048 0.046 0.048 72,856,940 3,428,302 0.0471 3.323 3.323 3.393 3.252 3.393 1,030,577 3.3266 0.00%
2014-06-12 0 0.047 0.046 0.047 0.046 0.048 44,973,023 2,109,388 0.0469 3.323 3.252 3.323 3.252 3.393 636,153 3.3158 -2.08%
2014-06-11 0 0.048 0.048 0.049 0.046 0.049 116,840,000 5,522,920 0.0473 3.393 3.393 3.464 3.252 3.464 1,652,728 3.3417 4.35%
2014-06-10 0 0.046 0.045 0.046 0.044 0.046 52,940,000 2,372,880 0.0448 3.252 3.181 3.252 3.111 3.252 748,848 3.1687 0.00%
2014-06-09 0 0.046 0.045 0.046 0.043 0.047 122,700,102 5,610,104 0.0457 3.252 3.181 3.252 3.040 3.323 1,735,620 3.2323 4.55%
2014-06-06 0 0.044 0.044 0.045 0.042 0.046 149,480,000 6,578,180 0.0440 3.111 3.111 3.181 2.969 3.252 2,114,428 3.1111 -4.35%
2014-06-05 0 0.046 0.046 0.047 0.043 0.048 311,920,000 14,118,440 0.0453 3.252 3.252 3.323 3.040 3.393 4,412,177 3.1999 -2.13%
2014-06-04 0 0.047 0.046 0.047 0.046 0.056 778,685,991 38,012,939 0.0488 3.323 3.252 3.323 3.252 3.959 11,014,685 3.4511 -20.34%
2014-06-03 0 0.059 0.058 0.059 0.057 0.060 123,600,000 7,249,920 0.0587 4.171 4.100 4.171 4.030 4.242 1,748,349 4.1467 3.51%
2014-05-30 0 0.057 0.057 0.058 0.055 0.058 156,320,000 8,879,980 0.0568 4.030 4.030 4.100 3.888 4.100 2,211,181 4.0159 1.79%
2014-05-29 0 0.056 0.056 0.057 0.055 0.057 100,980,000 5,602,060 0.0555 3.959 3.959 4.030 3.888 4.030 1,428,384 3.9220 -1.75%
2014-05-28 0 0.057 0.056 0.057 0.056 0.058 89,600,000 5,054,560 0.0564 4.030 3.959 4.030 3.959 4.100 1,267,412 3.9881 0.00%
2014-05-27 0 0.057 0.057 0.058 0.056 0.060 146,600,000 8,469,860 0.0578 4.030 4.030 4.100 3.959 4.242 2,073,689 4.0844 1.79%
2014-05-26 0 0.056 0.056 0.057 0.054 0.058 182,339,442 10,219,693 0.0560 3.959 3.959 4.030 3.818 4.100 2,579,232 3.9623 0.00%
2014-05-23 0 0.056 0.055 0.056 0.053 0.063 765,760,000 44,409,580 0.0580 3.959 3.888 3.959 3.747 4.454 10,831,844 4.0999 -6.67%
2014-05-22 0 0.060 0.059 0.060 0.058 0.067 587,216,000 37,084,680 0.0632 4.242 4.171 4.242 4.100 4.737 8,306,300 4.4646 -3.23%
2014-05-21 0 0.062 0.061 0.062 0.061 0.081 2,932,819,776 205,832,641 0.0702 4.383 4.312 4.383 4.312 5.726 41,485,383 4.9616 -15.07%
2014-05-20 0 0.073 0.072 0.073 0.061 0.073 1,035,640,000 71,322,540 0.0689 5.161 5.090 5.161 4.312 5.161 14,649,356 4.8686 25.86%
2014-05-19 0 0.058 0.057 0.058 0.057 0.060 22,420,000 1,302,460 0.0581 4.100 4.030 4.100 4.030 4.242 317,136 4.1069 -3.33%
2014-05-16 0 0.060 0.059 0.060 0.057 0.060 43,280,000 2,523,120 0.0583 4.242 4.171 4.242 4.030 4.242 612,205 4.1214 1.69%
2014-05-15 0 0.059 0.058 0.059 0.057 0.062 84,260,000 4,975,620 0.0591 4.171 4.100 4.171 4.030 4.383 1,191,876 4.1746 -4.84%
2014-05-14 0 0.062 0.061 0.062 0.056 0.063 101,400,000 6,133,300 0.0605 4.383 4.312 4.383 3.959 4.454 1,434,325 4.2761 6.90%
2014-05-13 0 0.058 0.058 0.059 0.056 0.058 22,160,000 1,274,080 0.0575 4.100 4.100 4.171 3.959 4.100 313,458 4.0646 -1.69%
2014-05-12 0 0.059 0.058 0.059 0.055 0.059 46,160,000 2,623,820 0.0568 4.171 4.100 4.171 3.888 4.171 652,943 4.0184 3.51%
2014-05-09 0 0.057 0.056 0.057 0.056 0.059 29,980,000 1,708,420 0.0570 4.030 3.959 4.030 3.959 4.171 424,074 4.0286 -3.39%
2014-05-08 0 0.059 0.058 0.059 0.056 0.060 73,105,330 4,271,457 0.0584 4.171 4.100 4.171 3.959 4.242 1,034,091 4.1306 1.72%
2014-05-07 0 0.058 0.057 0.058 0.057 0.060 44,720,000 2,568,900 0.0574 4.100 4.030 4.100 4.030 4.242 632,574 4.0610 -1.69%
2014-05-05 0 0.059 0.059 0.060 0.059 0.061 29,440,000 1,744,800 0.0593 4.171 4.171 4.242 4.171 4.312 416,435 4.1898 -3.28%
2014-05-02 0 0.061 0.060 0.061 0.059 0.062 55,900,000 3,365,520 0.0602 4.312 4.242 4.312 4.171 4.383 790,718 4.2563 1.67%
2014-04-30 0 0.060 0.060 0.061 0.059 0.068 344,300,000 22,064,720 0.0641 4.242 4.242 4.312 4.171 4.807 4,870,199 4.5306 3.45%
2014-04-29 0 0.058 0.057 0.058 0.056 0.060 42,940,000 2,466,580 0.0574 4.100 4.030 4.100 3.959 4.242 607,396 4.0609 -1.69%
2014-04-28 0 0.059 0.058 0.059 0.058 0.060 32,380,000 1,895,460 0.0585 4.171 4.100 4.171 4.100 4.242 458,022 4.1384 -3.28%
2014-04-25 0 0.061 0.060 0.061 0.058 0.063 70,560,000 4,244,160 0.0601 4.312 4.242 4.312 4.100 4.454 998,087 4.2523 -4.69%
2014-04-24 0 0.064 0.063 0.064 0.063 0.067 46,201,066 2,984,940 0.0646 4.524 4.454 4.524 4.454 4.737 653,524 4.5675 -3.03%
2014-04-23 0 0.066 0.065 0.066 0.061 0.066 97,940,000 6,186,740 0.0632 4.666 4.595 4.666 4.312 4.666 1,385,383 4.4657 3.12%
2014-04-22 0 0.064 0.063 0.064 0.057 0.064 71,640,120 4,382,586 0.0612 4.524 4.454 4.524 4.030 4.524 1,013,365 4.3248 10.34%
2014-04-17 0 0.058 0.058 0.059 0.057 0.060 39,140,000 2,285,420 0.0584 4.100 4.100 4.171 4.030 4.242 553,644 4.1280 0.00%
2014-04-16 0 0.058 0.058 0.059 0.056 0.059 47,440,000 2,730,100 0.0575 4.100 4.100 4.171 3.959 4.171 671,049 4.0684 3.57%
2014-04-15 0 0.056 0.055 0.056 0.055 0.059 76,160,000 4,260,420 0.0559 3.959 3.888 3.959 3.888 4.171 1,077,300 3.9547 -3.45%
2014-04-14 0 0.058 0.057 0.058 0.057 0.062 93,060,000 5,445,160 0.0585 4.100 4.030 4.100 4.030 4.383 1,316,354 4.1365 -6.45%
2014-04-11 0 0.062 0.062 0.063 0.058 0.065 131,300,000 8,009,320 0.0610 4.383 4.383 4.454 4.100 4.595 1,857,267 4.3124 -4.62%
2014-04-10 0 0.065 0.065 0.066 0.065 0.071 170,320,000 11,588,820 0.0680 4.595 4.595 4.666 4.595 5.019 2,409,214 4.8102 -2.99%
2014-04-09 0 0.067 0.066 0.067 0.061 0.069 283,080,000 18,887,960 0.0667 4.737 4.666 4.737 4.312 4.878 4,004,229 4.7170 11.67%
2014-04-08 0 0.060 0.059 0.060 0.054 0.061 273,520,000 15,624,000 0.0571 4.242 4.171 4.242 3.818 4.312 3,869,001 4.0383 -3.23%
2014-04-07 0 0.062 0.061 0.062 0.061 0.072 178,580,000 11,839,080 0.0663 4.383 4.312 4.383 4.312 5.090 2,526,053 4.6868 -13.89%
2014-04-04 0 0.072 0.072 0.073 0.071 0.075 114,060,000 8,319,880 0.0729 5.090 5.090 5.161 5.019 5.302 1,613,404 5.1567 0.00%
2014-04-03 0 0.072 0.071 0.072 0.071 0.074 54,660,000 3,946,140 0.0722 5.090 5.019 5.090 5.019 5.231 773,178 5.1038 -1.37%
2014-04-02 0 0.073 0.072 0.073 0.071 0.076 83,650,000 6,062,900 0.0725 5.161 5.090 5.161 5.019 5.373 1,183,248 5.1239 -1.35%
2014-04-01 0 0.074 0.074 0.075 0.073 0.078 107,360,000 8,001,900 0.0745 5.231 5.231 5.302 5.161 5.514 1,518,631 5.2692 -2.63%
2014-03-31 0 0.076 0.076 0.077 0.074 0.081 186,380,000 14,305,500 0.0768 5.373 5.373 5.444 5.231 5.726 2,636,386 5.4262 4.11%
2014-03-28 0 0.073 0.071 0.072 0.069 0.077 274,780,000 20,265,480 0.0738 5.161 5.019 5.090 4.878 5.444 3,886,824 5.2139 2.82%
2014-03-27 0 0.071 0.069 0.071 0.068 0.083 542,860,000 39,793,140 0.0733 5.019 4.878 5.019 4.807 5.868 7,678,874 5.1822 -15.48%
2014-03-26 0 0.084 0.084 0.085 0.084 0.092 332,300,745 28,959,799 0.0871 5.938 5.938 6.009 5.938 6.504 4,700,467 6.1610 -8.70%
2014-03-25 0 0.092 0.091 0.092 0.090 0.093 278,920,150 25,556,052 0.0916 6.504 6.433 6.504 6.363 6.575 3,945,387 6.4775 1.10%
2014-03-24 0 0.091 0.090 0.091 0.084 0.097 669,930,003 60,483,930 0.0903 6.433 6.363 6.433 5.938 6.857 9,476,308 6.3826 3.41%
2014-03-21 0 0.088 0.087 0.088 0.075 0.090 1,049,680,075 88,729,445 0.0845 6.221 6.150 6.221 5.302 6.363 14,847,956 5.9759 14.29%
2014-03-20 0 0.077 0.076 0.077 0.070 0.081 548,489,790 42,267,455 0.0771 5.444 5.373 5.444 4.949 5.726 7,758,509 5.4479 4.05%
2014-03-19 0 0.074 0.074 0.075 0.071 0.076 143,600,000 10,618,420 0.0739 5.231 5.231 5.302 5.019 5.373 2,031,254 5.2275 1.37%
2014-03-18 0 0.073 0.072 0.073 0.069 0.080 460,080,000 33,626,600 0.0731 5.161 5.090 5.161 4.878 5.656 6,507,933 5.1670 -7.59%
2014-03-17 0 0.079 0.078 0.079 0.075 0.083 443,256,720 34,978,536 0.0789 5.585 5.514 5.585 5.302 5.868 6,269,964 5.5787 1.28%
2014-03-14 0 0.078 0.078 0.079 0.070 0.082 918,960,000 70,325,640 0.0765 5.514 5.514 5.585 4.949 5.797 12,998,892 5.4101 9.86%
2014-03-13 0 0.071 0.071 0.072 0.062 0.084 1,634,012,012 123,013,136 0.0753 5.019 5.019 5.090 4.383 5.938 23,113,460 5.3221 14.52%
2014-03-12 0 0.062 0.061 0.062 0.061 0.067 289,940,000 18,341,880 0.0633 4.383 4.312 4.383 4.312 4.737 4,101,265 4.4722 -7.46%
2014-03-11 0 0.067 0.066 0.067 0.064 0.074 672,530,000 46,424,090 0.0690 4.737 4.666 4.737 4.524 5.231 9,513,085 4.8800 0.00%
2014-03-10 0 0.067 0.066 0.067 0.054 0.070 2,171,407,472 136,136,291 0.0627 4.737 4.666 4.737 3.818 4.949 30,715,038 4.4322 34.00%
2014-03-07 0 0.050 0.049 0.050 0.039 0.052 784,260,000 37,602,500 0.0479 3.535 3.464 3.535 2.757 3.676 11,093,531 3.3896 28.21%
2014-03-06 0 0.039 0.038 0.039 0.038 0.041 81,260,000 3,210,100 0.0395 2.757 2.686 2.757 2.686 2.899 1,149,441 2.7927 -4.88%
2014-03-05 0 0.041 0.040 0.041 0.040 0.044 61,680,081 2,510,542 0.0407 2.899 2.828 2.899 2.828 3.111 872,478 2.8775 -2.38%
2014-03-04 0 0.042 0.041 0.042 0.041 0.043 46,620,000 1,963,580 0.0421 2.969 2.899 2.969 2.899 3.040 659,450 2.9776 -2.33%
2014-03-03 0 0.043 0.042 0.043 0.038 0.044 284,740,001 11,923,940 0.0419 3.040 2.969 3.040 2.686 3.111 4,027,710 2.9605 13.16%
2014-02-28 0 0.038 0.037 0.038 0.034 0.039 201,400,001 7,452,940 0.0370 2.686 2.616 2.686 2.404 2.757 2,848,847 2.6161 5.56%
2014-02-27 0 0.036 0.035 0.036 0.034 0.039 318,660,001 11,603,660 0.0364 2.545 2.474 2.545 2.404 2.757 4,507,516 2.5743 -7.69%
2014-02-26 0 0.039 0.038 0.039 0.037 0.040 210,980,000 8,055,260 0.0382 2.757 2.686 2.757 2.616 2.828 2,984,359 2.6992 -2.50%
2014-02-25 0 0.040 0.039 0.040 0.039 0.044 160,540,000 6,708,760 0.0418 2.828 2.757 2.828 2.757 3.111 2,270,874 2.9543 -6.98%
2014-02-24 0 0.043 0.042 0.043 0.041 0.044 44,980,000 1,883,140 0.0419 3.040 2.969 3.040 2.899 3.111 636,252 2.9597 0.00%
2014-02-21 0 0.043 0.042 0.043 0.041 0.045 94,360,000 4,048,220 0.0429 3.040 2.969 3.040 2.899 3.181 1,334,743 3.0330 2.38%
2014-02-20 0 0.042 0.042 0.043 0.041 0.047 223,062,973 9,590,372 0.0430 2.969 2.969 3.040 2.899 3.323 3,155,275 3.0395 -8.70%
2014-02-19 0 0.046 0.045 0.046 0.045 0.048 126,368,147 5,803,645 0.0459 3.252 3.181 3.252 3.181 3.393 1,787,505 3.2468 -6.12%
2014-02-18 0 0.049 0.048 0.049 0.047 0.050 82,169,440 3,981,178 0.0485 3.464 3.393 3.464 3.323 3.535 1,162,305 3.4252 -2.00%
2014-02-17 0 0.050 0.049 0.050 0.047 0.051 112,080,000 5,537,360 0.0494 3.535 3.464 3.535 3.323 3.605 1,585,396 3.4927 4.17%
2014-02-14 0 0.048 0.047 0.048 0.047 0.052 143,380,000 6,997,840 0.0488 3.393 3.323 3.393 3.323 3.676 2,028,142 3.4504 -5.88%
2014-02-13 0 0.051 0.051 0.052 0.051 0.055 84,440,000 4,401,620 0.0521 3.605 3.605 3.676 3.605 3.888 1,194,422 3.6851 -7.27%
2014-02-12 0 0.055 0.054 0.055 0.053 0.057 238,560,007 13,095,000 0.0549 3.888 3.818 3.888 3.747 4.030 3,374,484 3.8806 3.77%
2014-02-11 0 0.053 0.052 0.053 0.050 0.055 169,830,000 8,940,780 0.0526 3.747 3.676 3.747 3.535 3.888 2,402,283 3.7218 6.00%
2014-02-10 0 0.050 0.049 0.050 0.048 0.051 59,440,000 2,922,460 0.0492 3.535 3.464 3.535 3.393 3.605 840,792 3.4758 2.04%
2014-02-07 0 0.049 0.049 0.050 0.048 0.052 102,880,004 5,098,500 0.0496 3.464 3.464 3.535 3.393 3.676 1,455,260 3.5035 -5.77%
2014-02-06 0 0.052 0.051 0.052 0.048 0.055 142,660,001 7,174,160 0.0503 3.676 3.605 3.676 3.393 3.888 2,017,957 3.5552 0.00%
2014-02-05 0 0.052 0.051 0.052 0.048 0.058 770,300,000 40,275,840 0.0523 3.676 3.605 3.676 3.393 4.100 10,896,063 3.6964 10.64%
2014-02-04 0 0.047 0.046 0.047 0.043 0.048 89,120,000 4,099,060 0.0460 3.323 3.252 3.323 3.040 3.393 1,260,622 3.2516 6.82%
2014-01-30 0 0.044 0.044 0.045 0.041 0.045 60,120,000 2,622,020 0.0436 3.111 3.111 3.181 2.899 3.181 850,411 3.0832 2.33%
2014-01-29 0 0.043 0.042 0.043 0.042 0.045 87,600,000 3,826,600 0.0437 3.040 2.969 3.040 2.969 3.181 1,239,121 3.0882 -4.44%
2014-01-28 0 0.045 0.044 0.045 0.043 0.048 141,980,004 6,422,680 0.0452 3.181 3.111 3.181 3.040 3.393 2,008,338 3.1980 2.27%
2014-01-27 0 0.044 0.043 0.044 0.040 0.046 170,140,008 7,374,920 0.0433 3.111 3.040 3.111 2.828 3.252 2,406,668 3.0644 4.76%
2014-01-24 0 0.042 0.041 0.042 0.038 0.047 442,869,003 19,107,074 0.0431 2.969 2.899 2.969 2.686 3.323 6,264,480 3.0501 0.00%
2014-01-23 0 0.042 0.040 0.041 0.031 0.042 408,101,000 14,840,938 0.0364 2.969 2.828 2.899 2.192 2.969 5,772,679 2.5709 35.48%
2014-01-22 0 0.031 0.031 0.032 0.029 0.032 88,029,600 2,688,429 0.0305 2.192 2.192 2.262 2.050 2.262 1,245,198 2.1590 0.00%
2014-01-21 0 0.031 0.030 0.031 0.028 0.035 240,040,000 7,346,100 0.0306 2.192 2.121 2.192 1.979 2.474 3,395,419 2.1635 -8.82%
2014-01-20 0 0.034 0.033 0.034 0.032 0.038 82,680,000 2,924,540 0.0354 2.404 2.333 2.404 2.262 2.686 1,169,527 2.5006 -5.56%
2014-01-17 0 0.036 0.036 0.037 0.034 0.043 214,642,962 8,117,743 0.0378 2.545 2.545 2.616 2.404 3.040 3,036,172 2.6737 -7.69%
2014-01-16 0 0.039 0.038 0.040 0.037 0.044 166,503,787 6,653,481 0.0400 2.757 2.686 2.828 2.616 3.111 2,355,233 2.8250 -9.30%
2014-01-15 0 0.043 0.042 0.043 0.042 0.048 170,880,000 7,549,160 0.0442 3.040 2.969 3.040 2.969 3.393 2,417,135 3.1232 -8.51%
2014-01-14 0 0.047 0.046 0.047 0.046 0.052 232,000,000 11,118,220 0.0479 3.323 3.252 3.323 3.252 3.676 3,281,691 3.3880 -7.84%
2014-01-13 0 0.051 0.050 0.051 0.047 0.058 358,920,000 18,744,700 0.0522 3.605 3.535 3.605 3.323 4.100 5,077,003 3.6921 -1.92%
2014-01-10 0 0.052 0.052 0.053 0.049 0.055 231,380,000 12,264,440 0.0530 3.676 3.676 3.747 3.464 3.888 3,272,921 3.7472 6.12%
2014-01-09 0 0.049 0.048 0.049 0.048 0.058 235,880,000 12,358,780 0.0524 3.464 3.393 3.464 3.393 4.100 3,336,575 3.7040 -12.50%
2014-01-08 0 0.056 0.055 0.056 0.055 0.062 101,580,000 5,865,660 0.0577 3.959 3.888 3.959 3.888 4.383 1,436,872 4.0822 -8.20%
2014-01-07 0 0.061 0.060 0.061 0.060 0.064 231,641,483 14,358,942 0.0620 4.312 4.242 4.312 4.242 4.524 3,276,620 4.3822 0.00%
2014-01-06 0 0.061 0.060 0.061 0.059 0.069 148,374,500 9,588,670 0.0646 4.312 4.242 4.312 4.171 4.878 2,098,790 4.5687 -8.96%
2014-01-03 0 0.067 0.066 0.067 0.063 0.067 35,800,000 2,352,960 0.0657 4.737 4.666 4.737 4.454 4.737 506,399 4.6465 1.52%
2014-01-02 0 0.066 0.065 0.066 0.065 0.077 75,560,000 5,156,280 0.0682 4.666 4.595 4.666 4.595 5.444 1,068,813 4.8243 -8.33%
2013-12-31 0 0.072 0.072 0.073 0.071 0.075 17,000,000 1,240,920 0.0730 5.090 5.090 5.161 5.019 5.302 240,469 5.1604 1.41%
2013-12-30 0 0.071 0.071 0.072 0.065 0.072 64,560,000 4,510,060 0.0699 5.019 5.019 5.090 4.595 5.090 913,215 4.9387 7.58%
2013-12-27 0 0.066 0.065 0.066 0.064 0.069 18,640,002 1,233,620 0.0662 4.666 4.595 4.666 4.524 4.878 263,667 4.6787 0.00%
2013-12-24 0 0.066 0.065 0.066 0.064 0.067 23,380,000 1,537,360 0.0658 4.666 4.595 4.666 4.524 4.737 330,715 4.6486 3.12%
2013-12-23 0 0.064 0.063 0.064 0.061 0.066 16,460,000 1,050,580 0.0638 4.524 4.454 4.524 4.312 4.666 232,830 4.5122 1.59%
2013-12-20 0 0.063 0.062 0.063 0.061 0.070 40,310,000 2,611,140 0.0648 4.454 4.383 4.454 4.312 4.949 570,194 4.5794 -7.35%
2013-12-19 0 0.068 0.067 0.068 0.067 0.071 35,160,000 2,441,600 0.0694 4.807 4.737 4.807 4.737 5.019 497,346 4.9093 0.00%
2013-12-18 0 0.068 0.067 0.068 0.066 0.070 25,200,000 1,712,820 0.0680 4.807 4.737 4.807 4.666 4.949 356,460 4.8051 3.03%
2013-12-17 0 0.066 0.065 0.067 0.066 0.076 100,679,882 7,011,811 0.0696 4.666 4.595 4.737 4.666 5.373 1,424,139 4.9235 -10.81%
2013-12-16 0 0.074 0.074 0.075 0.072 0.085 109,880,000 8,339,080 0.0759 5.231 5.231 5.302 5.090 6.009 1,554,277 5.3652 -9.76%
2013-12-13 0 0.082 0.081 0.082 0.073 0.082 409,720,002 31,957,000 0.0780 5.797 5.726 5.797 5.161 5.797 5,795,580 5.5140 6.49%
2013-12-12 0 0.077 0.075 0.076 0.075 0.087 115,940,000 9,089,020 0.0784 5.444 5.302 5.373 5.302 6.150 1,639,997 5.5421 -3.75%
2013-12-11 0 0.080 0.080 0.081 0.076 0.093 166,960,000 13,756,320 0.0824 5.656 5.656 5.726 5.373 6.575 2,361,686 5.8248 -10.11%
2013-12-10 0 0.089 0.088 0.089 0.086 0.106 1,301,280,004 105,267,600 0.0809 6.292 6.221 6.292 6.080 7.494 18,406,893 5.7189 4.71%
2013-12-09 0 0.085 0.083 0.085 0.081 0.087 40,140,000 3,382,420 0.0843 6.009 5.868 6.009 5.726 6.150 567,789 5.9572 4.94%
2013-12-06 0 0.081 0.080 0.081 0.075 0.081 31,520,000 2,511,140 0.0797 5.726 5.656 5.726 5.302 5.726 445,857 5.6322 6.58%
2013-12-05 0 0.076 0.076 0.077 0.076 0.078 1,040,000 79,760 0.0767 5.373 5.373 5.444 5.373 5.514 14,711 5.4218 -1.30%
2013-12-04 0 0.077 0.077 0.079 0.077 0.078 1,120,000 86,920 0.0776 5.444 5.444 5.585 5.444 5.514 15,843 5.4865 -1.28%
2013-12-03 0 0.078 0.077 0.078 0.077 0.079 10,180,000 794,320 0.0780 5.514 5.444 5.514 5.444 5.585 143,998 5.5162 -1.27%
2013-12-02 0 0.079 0.079 0.080 0.077 0.080 6,200,000 486,900 0.0785 5.585 5.585 5.656 5.444 5.656 87,700 5.5519 1.28%
2013-11-29 0 0.078 0.077 0.078 0.077 0.080 4,320,000 334,800 0.0775 5.514 5.444 5.514 5.444 5.656 61,107 5.4789 -1.27%
2013-11-28 0 0.079 0.079 0.080 0.078 0.080 4,140,000 324,580 0.0784 5.585 5.585 5.656 5.514 5.656 58,561 5.5426 1.28%
2013-11-27 0 0.078 0.078 0.079 0.077 0.079 10,580,030 821,502 0.0776 5.514 5.514 5.585 5.444 5.585 149,657 5.4892 0.00%
2013-11-26 0 0.078 0.078 0.079 0.077 0.080 14,540,000 1,133,160 0.0779 5.514 5.514 5.585 5.444 5.656 205,672 5.5096 1.30%
2013-11-25 0 0.077 0.077 0.078 0.075 0.080 31,352,592 2,406,099 0.0767 5.444 5.444 5.514 5.302 5.656 443,489 5.4254 -2.53%
2013-11-22 0 0.079 0.078 0.079 0.078 0.084 34,640,000 2,750,640 0.0794 5.585 5.514 5.585 5.514 5.938 489,990 5.6137 -2.47%
2013-11-21 0 0.081 0.080 0.081 0.080 0.084 2,780,000 225,300 0.0810 5.726 5.656 5.726 5.656 5.938 39,324 5.7294 -1.22%
2013-11-20 0 0.082 0.081 0.082 0.079 0.084 11,960,000 965,780 0.0808 5.797 5.726 5.797 5.585 5.938 169,177 5.7087 2.50%
2013-11-19 0 0.080 0.079 0.081 0.079 0.085 14,480,017 1,163,841 0.0804 5.656 5.585 5.726 5.585 6.009 204,823 5.6822 1.27%
2013-11-18 0 0.079 0.079 0.080 0.079 0.082 15,540,000 1,249,540 0.0804 5.585 5.585 5.656 5.585 5.797 219,817 5.6845 -3.66%
2013-11-15 0 0.082 0.081 0.082 0.079 0.093 134,620,000 11,260,540 0.0836 5.797 5.726 5.797 5.585 6.575 1,904,230 5.9134 0.00%
2013-11-14 0 0.082 0.081 0.083 0.081 0.083 4,280,000 351,400 0.0821 5.797 5.726 5.868 5.726 5.868 60,542 5.8043 0.00%
2013-11-13 0 0.082 0.081 0.082 0.081 0.086 7,900,000 655,460 0.0830 5.797 5.726 5.797 5.726 6.080 111,747 5.8656 -1.20%
2013-11-12 0 0.083 0.082 0.083 0.081 0.088 30,040,000 2,512,500 0.0836 5.868 5.797 5.868 5.726 6.221 424,922 5.9128 -5.68%
2013-11-11 0 0.088 0.088 0.090 0.084 0.096 67,360,000 6,017,100 0.0893 6.221 6.221 6.363 5.938 6.787 952,822 6.3150 8.64%
2013-11-08 0 0.081 0.081 0.083 0.080 0.082 740,000 60,140 0.0813 5.726 5.726 5.868 5.656 5.797 10,467 5.7454 -2.41%
2013-11-07 0 0.083 0.081 0.083 0.080 0.083 1,620,000 132,060 0.0815 5.868 5.726 5.868 5.656 5.868 22,915 5.7630 1.22%
2013-11-06 0 0.082 0.081 0.082 0.078 0.083 18,940,000 1,527,000 0.0806 5.797 5.726 5.797 5.514 5.868 267,910 5.6997 -1.20%
2013-11-05 0 0.083 0.082 0.083 0.082 0.084 7,320,008 604,960 0.0826 5.868 5.797 5.868 5.797 5.938 103,543 5.8426 -1.19%
2013-11-04 0 0.084 0.082 0.084 0.082 0.087 9,800,000 823,860 0.0841 5.938 5.797 5.938 5.797 6.150 138,623 5.9432 -2.33%
2013-11-01 0 0.086 0.084 0.086 0.084 0.087 11,920,000 1,025,200 0.0860 6.080 5.938 6.080 5.938 6.150 168,611 6.0803 0.00%
2013-10-31 0 0.086 0.085 0.086 0.084 0.087 8,200,000 701,120 0.0855 6.080 6.009 6.080 5.938 6.150 115,991 6.0446 0.00%
2013-10-30 0 0.086 0.085 0.086 0.084 0.088 12,420,000 1,074,320 0.0865 6.080 6.009 6.080 5.938 6.221 175,684 6.1151 3.61%
2013-10-29 0 0.083 0.082 0.083 0.081 0.085 19,040,000 1,576,020 0.0828 5.868 5.797 5.868 5.726 6.009 269,325 5.8517 0.00%
2013-10-28 0 0.083 0.082 0.084 0.082 0.086 9,420,000 785,100 0.0833 5.868 5.797 5.938 5.797 6.080 133,248 5.8920 -1.19%
2013-10-25 0 0.084 0.084 0.085 0.083 0.084 3,520,000 294,520 0.0837 5.938 5.938 6.009 5.868 5.938 49,791 5.9151 0.00%
2013-10-24 0 0.084 0.083 0.084 0.081 0.085 9,500,000 790,100 0.0832 5.938 5.868 5.938 5.726 6.009 134,380 5.8796 -1.18%
2013-10-23 0 0.085 0.084 0.085 0.085 0.088 13,900,000 1,198,240 0.0862 6.009 5.938 6.009 6.009 6.221 196,619 6.0942 -1.16%
2013-10-22 0 0.086 0.085 0.086 0.085 0.088 24,280,000 2,110,860 0.0869 6.080 6.009 6.080 6.009 6.221 343,446 6.1461 0.00%
2013-10-21 0 0.086 0.085 0.086 0.080 0.087 27,320,000 2,298,440 0.0841 6.080 6.009 6.080 5.656 6.150 386,447 5.9476 6.17%
2013-10-18 0 0.081 0.080 0.081 0.079 0.084 23,020,000 1,879,020 0.0816 5.726 5.656 5.726 5.585 5.938 325,623 5.7705 2.53%
2013-10-17 0 0.079 0.078 0.079 0.078 0.080 16,345,333 1,286,638 0.0787 5.585 5.514 5.585 5.514 5.656 231,208 5.5648 -1.25%
2013-10-16 0 0.080 0.079 0.080 0.080 0.082 16,640,000 1,339,120 0.0805 5.656 5.585 5.656 5.656 5.797 235,376 5.6893 0.00%
2013-10-15 0 0.080 0.079 0.080 0.079 0.083 21,922,000 1,761,446 0.0804 5.656 5.585 5.656 5.585 5.868 310,092 5.6804 -2.44%
2013-10-11 0 0.082 0.081 0.082 0.081 0.085 27,142,674 2,239,080 0.0825 5.797 5.726 5.797 5.726 6.009 383,939 5.8319 0.00%
2013-10-10 0 0.082 0.081 0.082 0.081 0.087 21,860,007 1,790,400 0.0819 5.797 5.726 5.797 5.726 6.150 309,215 5.7902 -2.38%
2013-10-09 0 0.084 0.082 0.084 0.082 0.085 22,160,006 1,847,100 0.0834 5.938 5.797 5.938 5.797 6.009 313,458 5.8927 -1.18%
2013-10-08 0 0.085 0.084 0.086 0.084 0.090 53,680,000 4,605,640 0.0858 6.009 5.938 6.080 5.938 6.363 759,315 6.0655 -4.49%
2013-10-07 0 0.089 0.088 0.089 0.088 0.096 101,580,000 9,268,240 0.0912 6.292 6.221 6.292 6.221 6.787 1,436,872 6.4503 -3.26%
2013-10-04 0 0.092 0.091 0.092 0.090 0.102 156,520,016 14,440,001 0.0923 6.504 6.433 6.504 6.363 7.211 2,214,010 6.5221 -6.12%
2013-10-03 0 0.098 0.096 0.098 0.095 0.104 80,620,000 7,923,300 0.0983 6.928 6.787 6.928 6.716 7.352 1,140,388 6.9479 2.08%
2013-10-02 0 0.096 0.096 0.097 0.091 0.100 81,180,000 7,722,700 0.0951 6.787 6.787 6.857 6.433 7.070 1,148,309 6.7253 7.87%
2013-09-30 0 0.089 0.089 0.090 0.086 0.100 54,180,001 4,914,240 0.0907 6.292 6.292 6.363 6.080 7.070 766,388 6.4122 -8.25%
2013-09-27 0 0.097 0.096 0.098 0.096 0.110 57,660,015 5,871,601 0.1018 6.857 6.787 6.928 6.787 7.776 815,614 7.1990 -9.35%
2013-09-26 0 0.107 0.105 0.108 0.105 0.112 36,820,000 3,967,820 0.1078 7.564 7.423 7.635 7.423 7.918 520,827 7.6183 -2.73%
2013-09-25 0 0.110 0.109 0.110 0.107 0.117 60,080,002 6,638,580 0.1105 7.776 7.706 7.776 7.564 8.271 849,845 7.8115 -3.51%
2013-09-24 0 0.114 0.113 0.114 0.113 0.122 46,320,000 5,438,120 0.1174 8.059 7.989 8.059 7.989 8.625 655,207 8.2999 -3.39%
2013-09-23 0 0.118 0.116 0.118 0.115 0.120 20,320,000 2,389,900 0.1176 8.342 8.201 8.342 8.130 8.483 287,431 8.3147 -1.67%
2013-09-19 0 0.120 0.118 0.119 0.118 0.125 60,820,000 7,366,980 0.1211 8.483 8.342 8.413 8.342 8.837 860,312 8.5631 0.00%
2013-09-18 0 0.120 0.119 0.120 0.119 0.127 74,340,000 9,093,900 0.1223 8.483 8.413 8.483 8.413 8.978 1,051,556 8.6480 0.00%
2013-09-17 0 0.120 0.119 0.121 0.119 0.132 99,400,000 12,128,580 0.1220 8.483 8.413 8.554 8.413 9.332 1,406,035 8.6261 -6.25%
2013-09-16 0 0.128 0.127 0.128 0.115 0.133 166,200,000 20,709,200 0.1246 9.049 8.978 9.049 8.130 9.402 2,350,936 8.8089 0.79%
2013-09-13 0 0.127 0.126 0.127 0.113 0.131 212,240,000 26,175,840 0.1233 8.978 8.908 8.978 7.989 9.261 3,002,182 8.7189 12.39%
2013-09-12 0 0.113 0.112 0.113 0.109 0.113 100,492,591 11,103,939 0.1105 7.989 7.918 7.989 7.706 7.989 1,421,490 7.8115 2.73%
2013-09-11 0 0.110 0.108 0.110 0.108 0.113 7,400,000 819,960 0.1108 7.776 7.635 7.776 7.635 7.989 104,675 7.8334 0.00%
2013-09-10 0 0.110 0.109 0.112 0.108 0.114 19,640,003 2,182,020 0.1111 7.776 7.706 7.918 7.635 8.059 277,812 7.8543 1.85%
2013-09-09 0 0.108 0.107 0.108 0.105 0.110 10,080,000 1,082,220 0.1074 7.635 7.564 7.635 7.423 7.776 142,584 7.5901 -0.92%
2013-09-06 0 0.109 0.108 0.109 0.107 0.111 6,020,000 653,780 0.1086 7.706 7.635 7.706 7.564 7.847 85,154 7.6776 -0.91%
2013-09-05 0 0.110 0.108 0.110 0.108 0.112 5,180,003 570,420 0.1101 7.776 7.635 7.776 7.635 7.918 73,272 7.7849 0.92%
2013-09-04 0 0.109 0.110 0.111 0.108 0.114 21,060,000 2,350,640 0.1116 7.706 7.776 7.847 7.635 8.059 297,898 7.8907 -0.91%
2013-09-03 0 0.110 0.109 0.110 0.109 0.114 31,660,000 3,514,440 0.1110 7.776 7.706 7.776 7.706 8.059 447,838 7.8476 0.00%
2013-09-02 0 0.110 0.108 0.110 0.108 0.117 35,200,000 3,968,220 0.1127 7.776 7.635 7.776 7.635 8.271 497,912 7.9697 -1.79%
2013-08-30 0 0.112 0.110 0.112 0.110 0.118 50,660,000 5,703,840 0.1126 7.918 7.776 7.918 7.776 8.342 716,597 7.9596 2.75%
2013-08-29 0 0.109 0.108 0.109 0.108 0.111 37,980,000 4,141,940 0.1091 7.706 7.635 7.706 7.635 7.847 537,235 7.7097 0.00%
2013-08-28 0 0.109 0.108 0.109 0.106 0.111 62,920,000 6,773,720 0.1077 7.706 7.635 7.706 7.494 7.847 890,017 7.6108 0.93%
2013-08-27 0 0.108 0.107 0.109 0.107 0.113 16,140,000 1,780,320 0.1103 7.635 7.564 7.706 7.564 7.989 228,304 7.7980 -0.92%
2013-08-26 0 0.109 0.109 0.110 0.103 0.110 15,406,800 1,631,306 0.1059 7.706 7.706 7.776 7.282 7.776 217,933 7.4854 5.83%
2013-08-23 0 0.103 0.102 0.103 0.102 0.105 2,920,000 299,780 0.1027 7.282 7.211 7.282 7.211 7.423 41,304 7.2579 -0.96%
2013-08-22 0 0.104 0.102 0.104 0.101 0.107 10,440,000 1,067,020 0.1022 7.352 7.211 7.352 7.140 7.564 147,676 7.2254 0.97%
2013-08-21 0 0.103 0.102 0.103 0.100 0.107 19,341,200 1,991,031 0.1029 7.282 7.211 7.282 7.070 7.564 273,586 7.2775 -3.74%
2013-08-20 0 0.107 0.105 0.108 0.105 0.115 13,400,000 1,466,620 0.1094 7.564 7.423 7.635 7.423 8.130 189,546 7.7375 -3.60%
2013-08-19 0 0.111 0.110 0.111 0.108 0.116 15,520,000 1,740,300 0.1121 7.847 7.776 7.847 7.635 8.201 219,534 7.9273 -0.89%
2013-08-16 0 0.112 0.111 0.112 0.106 0.112 10,640,000 1,173,760 0.1103 7.918 7.847 7.918 7.494 7.918 150,505 7.7988 2.75%
2013-08-15 0 0.109 0.107 0.109 0.106 0.118 47,940,000 5,314,620 0.1109 7.706 7.564 7.706 7.494 8.342 678,122 7.8373 -5.22%
2013-08-13 0 0.115 0.114 0.115 0.109 0.123 84,580,002 9,613,840 0.1137 8.130 8.059 8.130 7.706 8.696 1,196,403 8.0356 -2.54%
2013-08-12 0 0.118 0.116 0.118 0.113 0.126 81,860,000 9,570,120 0.1169 8.342 8.201 8.342 7.989 8.908 1,157,928 8.2649 7.27%
2013-08-09 0 0.110 0.110 0.112 0.109 0.128 44,020,000 5,106,580 0.1160 7.776 7.776 7.918 7.706 9.049 622,673 8.2011 -11.29%
2013-08-08 0 0.124 0.121 0.124 0.121 0.128 47,720,000 6,024,900 0.1263 8.766 8.554 8.766 8.554 9.049 675,010 8.9256 0.00%
2013-08-07 0 0.124 0.124 0.125 0.124 0.130 38,940,000 4,967,140 0.1276 8.766 8.766 8.837 8.766 9.190 550,815 9.0178 -2.36%
2013-08-06 0 0.127 0.125 0.128 0.124 0.137 10,500,000 1,344,520 0.1280 8.978 8.837 9.049 8.766 9.685 148,525 9.0525 -2.31%
2013-08-05 0 0.130 0.128 0.131 0.126 0.145 25,180,060 3,365,147 0.1336 9.190 9.049 9.261 8.908 10.25 356,178 9.4479 -6.47%
2013-08-02 0 0.139 0.137 0.141 0.127 0.150 111,222,682 15,460,474 0.1390 9.827 9.685 9.968 8.978 10.60 1,573,269 9.8270 9.45%
2013-08-01 0 0.127 0.123 0.127 0.118 0.134 80,700,000 10,029,320 0.1243 8.978 8.696 8.978 8.342 9.473 1,141,519 8.7859 8.55%
2013-07-31 0 0.117 0.116 0.117 0.112 0.122 80,740,240 9,479,846 0.1174 8.271 8.201 8.271 7.918 8.625 1,142,089 8.3004 2.63%
2013-07-30 0 0.114 0.112 0.115 0.110 0.124 68,420,000 8,034,280 0.1174 8.059 7.918 8.130 7.776 8.766 967,816 8.3015 5.56%
2013-07-29 0 0.108 0.107 0.108 0.107 0.110 5,860,000 638,820 0.1090 7.635 7.564 7.635 7.564 7.776 82,891 7.7067 -3.57%
2013-07-26 0 0.112 0.110 0.113 0.108 0.115 14,040,000 1,565,360 0.1115 7.918 7.776 7.989 7.635 8.130 198,599 7.8820 0.00%
2013-07-25 0 0.112 0.109 0.111 0.109 0.115 23,220,000 2,574,120 0.1109 7.918 7.706 7.847 7.706 8.130 328,452 7.8371 0.00%
2013-07-24 0 0.112 0.110 0.112 0.110 0.116 20,300,000 2,268,360 0.1117 7.918 7.776 7.918 7.776 8.201 287,148 7.8996 0.00%
2013-07-23 0 0.112 0.109 0.113 0.109 0.117 18,640,000 2,113,860 0.1134 7.918 7.706 7.989 7.706 8.271 263,667 8.0172 -2.61%
2013-07-22 0 0.115 0.113 0.115 0.113 0.120 9,840,000 1,138,640 0.1157 8.130 7.989 8.130 7.989 8.483 139,189 8.1805 -1.71%
2013-07-19 0 0.117 0.114 0.117 0.112 0.123 25,220,000 2,958,660 0.1173 8.271 8.059 8.271 7.918 8.696 356,742 8.2935 -0.85%
2013-07-18 0 0.118 0.116 0.118 0.111 0.125 55,800,033 6,676,903 0.1197 8.342 8.201 8.342 7.847 8.837 789,304 8.4592 3.51%
2013-07-17 0 0.114 0.111 0.114 0.105 0.118 34,480,000 3,924,040 0.1138 8.059 7.847 8.059 7.423 8.342 487,727 8.0456 5.56%
2013-07-16 0 0.108 0.104 0.108 0.102 0.110 9,960,000 1,050,480 0.1055 7.635 7.352 7.635 7.211 7.776 140,886 7.4562 1.89%
2013-07-15 0 0.106 0.106 0.107 0.106 0.117 22,000,000 2,465,460 0.1121 7.494 7.494 7.564 7.494 8.271 311,195 7.9226 -5.36%
2013-07-12 0 0.112 0.112 0.113 0.111 0.125 36,862,503 4,335,250 0.1176 7.918 7.918 7.989 7.847 8.837 521,428 8.3142 0.90%
2013-07-11 0 0.111 0.107 0.111 0.105 0.115 32,860,000 3,567,140 0.1086 7.847 7.564 7.847 7.423 8.130 464,812 7.6744 6.73%
2013-07-10 0 0.104 0.103 0.104 0.103 0.108 23,780,000 2,502,700 0.1052 7.352 7.282 7.352 7.282 7.635 336,373 7.4402 -0.95%
2013-07-09 0 0.105 0.102 0.105 0.096 0.105 46,820,000 4,697,560 0.1003 7.423 7.211 7.423 6.787 7.423 662,279 7.0930 14.13%
2013-07-08 0 0.092 0.092 0.094 0.087 0.100 42,500,000 3,973,300 0.0935 6.504 6.504 6.645 6.150 7.070 601,172 6.6093 0.00%
2013-07-05 0 0.092 0.092 0.094 0.080 0.105 71,500,000 6,856,040 0.0959 6.504 6.504 6.645 5.656 7.423 1,011,383 6.7789 9.52%
2013-07-04 0 0.084 0.082 0.084 0.082 0.101 44,160,000 3,938,880 0.0892 5.938 5.797 5.938 5.797 7.140 624,653 6.3057 -16.83%
2013-07-03 0 0.101 0.100 0.102 0.099 0.115 25,140,000 2,622,920 0.1043 7.140 7.070 7.211 6.999 8.130 355,611 7.3758 -13.68%
2013-07-02 1 - - - - - 0 0 - 8.271 - - - - 0 - 0.00%
2013-06-28 1 - - - - - 0 0 - 8.271 - - - - 0 - 0.00%
2013-06-27 1 - - - - - 0 0 - 8.271 - - - - 0 - 0.00%
2013-06-26 1 - - - - - 0 0 - 8.271 - - - - 0 - 0.00%
2013-06-25 1 - - - - - 0 0 - 8.271 - - - - 0 - 0.00%
2013-06-24 1 - - - - - 0 0 - 8.271 - - - - 0 - 0.00%
2013-06-21 1 - - - - - 0 0 - 8.271 - - - - 0 - 0.00%
2013-06-20 0 0.117 0.115 0.117 0.115 0.123 4,100,000 482,620 0.1177 8.271 8.130 8.271 8.130 8.696 57,995 8.3217 -2.50%
2013-06-19 0 0.120 0.117 0.120 0.117 0.126 24,320,000 2,953,260 0.1214 8.483 8.271 8.483 8.271 8.908 344,012 8.5848 0.00%
2013-06-18 0 0.120 0.119 0.122 0.106 0.121 21,540,000 2,444,160 0.1135 8.483 8.413 8.625 7.494 8.554 304,688 8.0218 14.29%
2013-06-17 0 0.105 0.104 0.105 0.105 0.108 6,850,000 732,700 0.1070 7.423 7.352 7.423 7.423 7.635 96,895 7.5618 -1.87%
2013-06-14 0 0.107 0.105 0.108 0.104 0.108 8,600,002 910,040 0.1058 7.564 7.423 7.635 7.352 7.635 121,649 7.4809 2.88%
2013-06-13 0 0.104 0.102 0.105 0.100 0.106 8,380,000 860,600 0.1027 7.352 7.211 7.423 7.070 7.494 118,537 7.2602 -2.80%
2013-06-11 0 0.107 0.105 0.107 0.105 0.108 4,620,000 490,740 0.1062 7.564 7.423 7.564 7.423 7.635 65,351 7.5093 -1.83%
2013-06-10 0 0.109 0.106 0.109 0.104 0.109 8,780,005 930,560 0.1060 7.706 7.494 7.706 7.352 7.706 124,195 7.4927 0.00%
2013-06-07 0 0.109 0.107 0.109 0.107 0.115 18,680,000 2,046,280 0.1095 7.706 7.564 7.706 7.564 8.130 264,233 7.7442 -5.22%
2013-06-06 0 0.115 0.112 0.115 0.112 0.116 3,880,000 443,080 0.1142 8.130 7.918 8.130 7.918 8.201 54,883 8.0731 -0.86%
2013-06-05 0 0.116 0.116 0.117 0.115 0.118 9,940,000 1,152,960 0.1160 8.201 8.201 8.271 8.130 8.342 140,603 8.2001 0.00%
2013-06-04 0 0.116 0.114 0.116 0.110 0.116 26,260,000 2,977,760 0.1134 8.201 8.059 8.201 7.776 8.201 371,453 8.0165 4.50%
2013-06-03 0 0.111 0.111 0.112 0.108 0.112 15,740,001 1,739,540 0.1105 7.847 7.847 7.918 7.635 7.918 222,646 7.8130 0.91%
2013-05-31 0 0.110 0.109 0.111 0.106 0.113 13,880,000 1,506,340 0.1085 7.776 7.706 7.847 7.494 7.989 196,336 7.6723 0.92%
2013-05-30 0 0.109 0.107 0.109 0.107 0.113 20,620,000 2,255,440 0.1094 7.706 7.564 7.706 7.564 7.989 291,674 7.7327 -3.54%
2013-05-29 0 0.113 0.110 0.113 0.109 0.113 32,963,200 3,655,192 0.1109 7.989 7.776 7.989 7.706 7.989 466,272 7.8392 0.00%
2013-05-28 0 0.113 0.111 0.113 0.110 0.116 69,720,000 7,903,740 0.1134 7.989 7.847 7.989 7.776 8.201 986,205 8.0143 0.00%
2013-05-27 0 0.113 0.112 0.114 0.110 0.119 32,600,000 3,723,940 0.1142 7.989 7.918 8.059 7.776 8.413 461,134 8.0756 -2.59%
2013-05-24 0 0.116 0.115 0.117 0.113 0.125 39,520,000 4,638,160 0.1174 8.201 8.130 8.271 7.989 8.837 559,019 8.2970 -0.85%
2013-05-23 0 0.117 0.117 0.118 0.117 0.125 22,080,000 2,628,800 0.1191 8.271 8.271 8.342 8.271 8.837 312,326 8.4168 -4.88%
2013-05-22 0 0.123 0.122 0.123 0.121 0.132 61,140,000 7,723,560 0.1263 8.696 8.625 8.696 8.554 9.332 864,839 8.9306 -5.38%
2013-05-21 0 0.130 0.127 0.130 0.127 0.131 22,920,000 2,951,160 0.1288 9.190 8.978 9.190 8.978 9.261 324,208 9.1027 0.00%
2013-05-20 0 0.130 0.129 0.132 0.128 0.142 58,940,000 7,833,480 0.1329 9.190 9.120 9.332 9.049 10.04 833,719 9.3958 0.00%
2013-05-16 0 0.130 0.129 0.130 0.129 0.137 24,400,000 3,201,160 0.1312 9.190 9.120 9.190 9.120 9.685 345,143 9.2749 -3.70%
2013-05-15 0 0.135 0.133 0.135 0.132 0.141 34,180,000 4,645,120 0.1359 9.544 9.402 9.544 9.332 9.968 483,484 9.6076 -1.46%
2013-05-14 0 0.137 0.136 0.139 0.136 0.140 17,840,000 2,459,380 0.1379 9.685 9.615 9.827 9.615 9.897 252,351 9.7459 -1.44%
2013-05-13 0 0.139 0.138 0.139 0.138 0.145 11,340,000 1,597,320 0.1409 9.827 9.756 9.827 9.756 10.25 160,407 9.9579 -2.11%
2013-05-10 0 0.142 0.142 0.143 0.131 0.145 71,840,000 9,984,240 0.1390 10.04 10.04 10.11 9.261 10.25 1,016,193 9.8251 2.16%
2013-05-09 0 0.139 0.138 0.139 0.134 0.147 96,200,004 13,430,960 0.1396 9.827 9.756 9.827 9.473 10.39 1,360,770 9.8701 1.46%
2013-05-08 0 0.137 0.136 0.137 0.136 0.139 28,420,000 3,915,220 0.1378 9.685 9.615 9.685 9.615 9.827 402,007 9.7392 -0.72%
2013-05-07 0 0.138 0.137 0.138 0.136 0.142 10,320,000 1,430,500 0.1386 9.756 9.685 9.756 9.615 10.04 145,979 9.7994 0.00%
2013-05-06 0 0.138 0.136 0.138 0.136 0.140 9,040,000 1,249,380 0.1382 9.756 9.615 9.756 9.615 9.897 127,873 9.7705 1.47%
2013-05-03 0 0.136 0.136 0.137 0.136 0.142 6,760,080 936,670 0.1386 9.615 9.615 9.685 9.615 10.04 95,623 9.7955 -2.16%
2013-05-02 0 0.139 0.138 0.139 0.137 0.142 9,860,002 1,375,680 0.1395 9.827 9.756 9.827 9.685 10.04 139,472 9.8635 -0.71%
2013-04-30 0 0.140 0.139 0.140 0.139 0.147 18,389,333 2,616,673 0.1423 9.897 9.827 9.897 9.827 10.39 260,121 10.059 -2.78%
2013-04-29 0 0.144 0.142 0.144 0.136 0.147 32,080,000 4,572,940 0.1425 10.18 10.04 10.18 9.615 10.39 453,779 10.077 5.11%
2013-04-26 0 0.137 0.135 0.137 0.134 0.139 8,040,000 1,093,760 0.1360 9.685 9.544 9.685 9.473 9.827 113,728 9.6174 -0.72%
2013-04-25 0 0.138 0.136 0.138 0.136 0.145 11,540,000 1,601,400 0.1388 9.756 9.615 9.756 9.615 10.25 163,236 9.8103 -2.13%
2013-04-24 0 0.141 0.139 0.141 0.138 0.145 17,120,159 2,401,620 0.1403 9.968 9.827 9.968 9.756 10.25 242,168 9.9171 2.17%
2013-04-23 0 0.138 0.137 0.139 0.133 0.140 18,610,000 2,529,760 0.1359 9.756 9.685 9.827 9.402 9.897 263,243 9.6100 2.22%
2013-04-22 0 0.135 0.135 0.136 0.135 0.139 40,900,000 5,637,240 0.1378 9.544 9.544 9.615 9.544 9.827 578,540 9.7439 -2.88%
2013-04-19 0 0.139 0.138 0.141 0.137 0.149 61,814,797 8,693,879 0.1406 9.827 9.756 9.968 9.685 10.53 874,384 9.9429 -0.71%
2013-04-18 0 0.140 0.138 0.140 0.130 0.142 151,990,000 20,725,420 0.1364 9.897 9.756 9.897 9.190 10.04 2,149,932 9.6400 3.70%
2013-04-17 0 0.135 0.132 0.135 0.132 0.140 41,840,000 5,675,880 0.1357 9.544 9.332 9.544 9.332 9.897 591,836 9.5903 0.00%
2013-04-16 0 0.135 0.135 0.136 0.127 0.140 49,700,000 6,688,540 0.1346 9.544 9.544 9.615 8.978 9.897 703,017 9.5140 7.14%
2013-04-15 0 0.126 0.123 0.126 0.118 0.126 14,360,003 1,763,900 0.1228 8.908 8.696 8.908 8.342 8.908 203,125 8.6838 5.00%
2013-04-12 0 0.120 0.120 0.121 0.117 0.121 10,220,045 1,219,865 0.1194 8.483 8.483 8.554 8.271 8.554 144,565 8.4382 0.00%
2013-04-11 0 0.120 0.117 0.120 0.117 0.121 10,400,356 1,237,218 0.1190 8.483 8.271 8.483 8.271 8.554 147,115 8.4099 0.84%
2013-04-10 0 0.119 0.116 0.119 0.115 0.121 4,380,000 515,400 0.1177 8.413 8.201 8.413 8.130 8.554 61,956 8.3188 -0.83%
2013-04-09 0 0.120 0.120 0.122 0.120 0.126 13,224,000 1,640,480 0.1241 8.483 8.483 8.625 8.483 8.908 187,056 8.7700 -0.83%
2013-04-08 0 0.121 0.120 0.121 0.112 0.122 22,640,000 2,647,540 0.1169 8.554 8.483 8.554 7.918 8.625 320,248 8.2672 7.08%
2013-04-05 0 0.113 0.112 0.113 0.112 0.122 5,820,000 667,880 0.1148 7.989 7.918 7.989 7.918 8.625 82,325 8.1127 -5.04%
2013-04-03 0 0.119 0.119 0.120 0.118 0.123 5,640,000 684,000 0.1213 8.413 8.413 8.483 8.342 8.696 79,779 8.5737 -0.83%
2013-04-02 0 0.120 0.118 0.120 0.117 0.122 10,100,000 1,212,500 0.1200 8.483 8.342 8.483 8.271 8.625 142,867 8.4869 -1.64%
2013-03-28 0 0.122 0.121 0.123 0.119 0.129 7,260,037 903,844 0.1245 8.625 8.554 8.696 8.413 9.120 102,695 8.8013 -2.40%
2013-03-27 0 0.125 0.124 0.126 0.121 0.126 21,800,000 2,717,520 0.1247 8.837 8.766 8.908 8.554 8.908 308,366 8.8127 4.17%
2013-03-26 0 0.120 0.119 0.120 0.115 0.127 26,548,000 3,166,780 0.1193 8.483 8.413 8.483 8.130 8.978 375,527 8.4329 -4.00%
2013-03-25 0 0.125 0.123 0.125 0.122 0.129 17,560,000 2,201,020 0.1253 8.837 8.696 8.837 8.625 9.120 248,390 8.8611 -1.57%
2013-03-22 0 0.127 0.125 0.128 0.125 0.130 12,540,000 1,589,320 0.1267 8.978 8.837 9.049 8.837 9.190 177,381 8.9599 0.00%
2013-03-21 0 0.127 0.126 0.127 0.126 0.131 11,280,000 1,452,000 0.1287 8.978 8.908 8.978 8.908 9.261 159,558 9.1001 -1.55%
2013-03-20 0 0.129 0.127 0.129 0.126 0.133 22,400,000 2,884,740 0.1288 9.120 8.978 9.120 8.908 9.402 316,853 9.1043 0.00%
2013-03-19 0 0.129 0.128 0.129 0.128 0.136 26,120,140 3,447,617 0.1320 9.120 9.049 9.120 9.049 9.615 369,475 9.3311 0.00%
2013-03-18 0 0.129 0.127 0.129 0.123 0.136 15,840,000 2,027,280 0.1280 9.120 8.978 9.120 8.696 9.615 224,060 9.0479 -3.01%
2013-03-15 0 0.133 0.131 0.133 0.129 0.142 130,480,000 17,438,320 0.1336 9.402 9.261 9.402 9.120 10.04 1,845,668 9.4482 2.31%
2013-03-14 0 0.130 0.130 0.133 0.129 0.140 34,000,000 4,495,560 0.1322 9.190 9.190 9.402 9.120 9.897 480,938 9.3475 -5.11%
2013-03-13 0 0.137 0.137 0.140 0.134 0.149 29,080,000 4,095,260 0.1408 9.685 9.685 9.897 9.473 10.53 411,343 9.9558 -4.20%
2013-03-12 0 0.143 0.141 0.144 0.140 0.154 20,500,000 2,974,360 0.1451 10.11 9.968 10.18 9.897 10.89 289,977 10.257 -4.03%
2013-03-11 0 0.149 0.149 0.150 0.146 0.157 17,960,000 2,721,040 0.1515 10.53 10.53 10.60 10.32 11.10 254,048 10.711 0.00%
2013-03-08 0 0.149 0.149 0.150 0.148 0.158 38,520,000 5,786,800 0.1502 10.53 10.53 10.60 10.46 11.17 544,874 10.620 -1.32%
2013-03-07 0 0.151 0.150 0.153 0.150 0.161 22,920,000 3,540,300 0.1545 10.67 10.60 10.82 10.60 11.38 324,208 10.920 -3.82%
2013-03-06 0 0.157 0.156 0.158 0.154 0.160 14,600,036 2,289,285 0.1568 11.10 11.03 11.17 10.89 11.31 206,521 11.085 -1.26%
2013-03-05 0 0.159 0.158 0.159 0.155 0.165 33,540,000 5,331,500 0.1590 11.24 11.17 11.24 10.96 11.66 474,431 11.238 0.63%
2013-03-04 0 0.158 0.155 0.158 0.150 0.163 48,180,000 7,578,100 0.1573 11.17 10.96 11.17 10.60 11.52 681,517 11.119 5.33%
2013-03-01 0 0.150 0.150 0.151 0.140 0.151 53,640,000 7,801,480 0.1454 10.60 10.60 10.67 9.897 10.67 758,750 10.282 7.91%
2013-02-28 0 0.139 0.138 0.141 0.139 0.142 8,720,000 1,231,740 0.1413 9.827 9.756 9.968 9.827 10.04 123,346 9.9860 0.72%
2013-02-27 0 0.138 0.134 0.139 0.121 0.144 33,840,000 4,451,320 0.1315 9.756 9.473 9.827 8.554 10.18 478,674 9.2993 -1.43%
2013-02-26 0 0.140 0.139 0.140 0.139 0.151 15,980,000 2,351,340 0.1471 9.897 9.827 9.897 9.827 10.67 226,041 10.402 -7.89%
2013-02-25 0 0.152 0.150 0.152 0.150 0.154 11,700,000 1,778,860 0.1520 10.75 10.60 10.75 10.60 10.89 165,499 10.748 0.00%
2013-02-22 0 0.152 0.151 0.152 0.148 0.165 27,520,000 4,260,480 0.1548 10.75 10.67 10.75 10.46 11.66 389,276 10.945 -3.18%
2013-02-21 0 0.157 0.154 0.157 0.153 0.172 25,380,000 4,091,440 0.1612 11.10 10.89 11.10 10.82 12.16 359,006 11.397 -5.99%
2013-02-20 0 0.167 0.167 0.170 0.165 0.175 25,450,000 4,347,220 0.1708 11.81 11.81 12.02 11.66 12.37 359,996 12.076 -1.18%
2013-02-19 0 0.169 0.167 0.170 0.167 0.181 46,620,001 8,016,760 0.1720 11.95 11.81 12.02 11.81 12.80 659,450 12.157 -5.59%
2013-02-18 0 0.179 0.178 0.179 0.175 0.183 27,580,000 4,930,660 0.1788 12.65 12.58 12.65 12.37 12.94 390,125 12.639 -0.56%
2013-02-15 0 0.180 0.178 0.180 0.177 0.188 40,840,039 7,312,026 0.1790 12.73 12.58 12.73 12.51 13.29 577,691 12.657 -1.64%
2013-02-14 0 0.183 0.183 0.184 0.181 0.187 17,380,002 3,194,600 0.1838 12.94 12.94 13.01 12.80 13.22 245,844 12.994 2.23%
2013-02-08 0 0.179 0.179 0.181 0.175 0.187 24,800,000 4,459,760 0.1798 12.65 12.65 12.80 12.37 13.22 350,801 12.713 0.00%
2013-02-07 0 0.179 0.179 0.180 0.178 0.193 30,820,000 5,609,500 0.1820 12.65 12.65 12.73 12.58 13.64 435,956 12.867 -4.79%
2013-02-06 0 0.188 0.184 0.188 0.182 0.197 39,780,019 7,537,823 0.1895 13.29 13.01 13.29 12.87 13.93 562,697 13.396 -1.05%
2013-02-05 0 0.190 0.190 0.192 0.181 0.210 131,520,002 25,369,840 0.1929 13.43 13.43 13.57 12.80 14.85 1,860,379 13.637 1.06%
2013-02-04 0 0.188 0.187 0.188 0.186 0.199 50,420,000 9,494,500 0.1883 13.29 13.22 13.29 13.15 14.07 713,202 13.312 -3.09%
2013-02-01 0 0.194 0.194 0.195 0.187 0.200 17,760,000 3,389,560 0.1909 13.71 13.71 13.79 13.22 14.14 251,219 13.492 -1.52%
2013-01-31 0 0.197 0.197 0.200 0.196 0.209 36,890,000 7,502,880 0.2034 13.93 13.93 14.14 13.86 14.78 521,817 14.378 -1.50%
2013-01-30 0 0.200 0.199 0.201 0.197 0.205 27,930,000 5,626,410 0.2014 14.14 14.07 14.21 13.93 14.49 395,076 14.241 2.04%
2013-01-29 0 0.196 0.196 0.197 0.193 0.212 107,160,000 21,829,320 0.2037 13.86 13.86 13.93 13.64 14.99 1,515,802 14.401 -2.49%
2013-01-28 0 0.201 0.201 0.202 0.181 0.213 204,470,000 40,060,280 0.1959 14.21 14.21 14.28 12.80 15.06 2,892,273 13.851 9.84%
2013-01-25 0 0.183 0.180 0.183 0.178 0.196 39,310,000 7,276,840 0.1851 12.94 12.73 12.94 12.58 13.86 556,049 13.087 -3.17%
2013-01-24 0 0.189 0.188 0.189 0.186 0.201 28,420,000 5,515,260 0.1941 13.36 13.29 13.36 13.15 14.21 402,007 13.719 -3.08%
2013-01-23 0 0.195 0.194 0.195 0.181 0.205 51,420,000 9,950,520 0.1935 13.79 13.71 13.79 12.80 14.49 727,347 13.681 0.52%
2013-01-22 0 0.194 0.194 0.196 0.194 0.215 52,340,000 10,455,160 0.1998 13.71 13.71 13.86 13.71 15.20 740,361 14.122 -9.35%
2013-01-21 0 0.214 0.214 0.217 0.214 0.232 40,400,000 9,058,080 0.2242 15.13 15.13 15.34 15.13 16.40 571,467 15.851 -4.04%
2013-01-18 0 0.223 0.222 0.223 0.216 0.247 54,120,000 12,338,460 0.2280 15.77 15.69 15.77 15.27 17.46 765,539 16.117 -8.61%
2013-01-17 0 0.244 0.244 0.245 0.205 0.255 202,554,319 47,967,646 0.2368 17.25 17.25 17.32 14.49 18.03 2,865,176 16.742 19.61%
2013-01-16 0 0.204 0.203 0.204 0.200 0.208 4,778,404 975,696 0.2042 14.42 14.35 14.42 14.14 14.70 67,592 14.435 2.00%
2013-01-15 0 0.200 0.199 0.201 0.199 0.208 8,160,000 1,656,740 0.2030 14.14 14.07 14.21 14.07 14.70 115,425 14.353 -2.44%
2013-01-14 0 0.205 0.205 0.206 0.190 0.206 22,460,156 4,469,308 0.1990 14.49 14.49 14.56 13.43 14.56 317,704 14.068 7.89%
2013-01-11 0 0.190 0.186 0.190 0.184 0.193 5,160,000 973,380 0.1886 13.43 13.15 13.43 13.01 13.64 72,989 13.336 1.06%
2013-01-10 0 0.188 0.188 0.189 0.187 0.193 8,760,001 1,674,020 0.1911 13.29 13.29 13.36 13.22 13.64 123,912 13.510 -1.57%
2013-01-09 0 0.191 0.189 0.191 0.190 0.198 9,260,000 1,783,860 0.1926 13.50 13.36 13.50 13.43 14.00 130,985 13.619 -2.05%
2013-01-08 0 0.195 0.193 0.195 0.193 0.200 7,140,092 1,403,017 0.1965 13.79 13.64 13.79 13.64 14.14 100,998 13.892 -1.02%
2013-01-07 0 0.197 0.194 0.197 0.193 0.201 7,950,000 1,561,750 0.1964 13.93 13.71 13.93 13.64 14.21 112,455 13.888 -1.01%
2013-01-04 0 0.199 0.198 0.200 0.197 0.204 11,140,055 2,212,450 0.1986 14.07 14.00 14.14 13.93 14.42 157,579 14.040 -1.00%
2013-01-03 0 0.201 0.199 0.201 0.197 0.204 38,300,000 7,627,260 0.1991 14.21 14.07 14.21 13.93 14.42 541,762 14.079 1.52%
2013-01-02 0 0.198 0.195 0.198 0.193 0.199 39,466,000 7,783,716 0.1972 14.00 13.79 14.00 13.64 14.07 558,255 13.943 1.02%
2012-12-31 0 0.196 0.196 0.198 0.187 0.201 14,400,000 2,797,700 0.1943 13.86 13.86 14.00 13.22 14.21 203,691 13.735 -2.00%
2012-12-28 0 0.200 0.197 0.200 0.197 0.203 16,860,000 3,393,640 0.2013 14.14 13.93 14.14 13.93 14.35 238,488 14.230 1.52%
2012-12-27 0 0.197 0.197 0.198 0.196 0.204 9,070,000 1,798,020 0.1982 13.93 13.93 14.00 13.86 14.42 128,297 14.014 -2.48%
2012-12-24 0 0.202 0.199 0.202 0.198 0.206 5,540,000 1,118,320 0.2019 14.28 14.07 14.28 14.00 14.56 78,365 14.271 -0.49%
2012-12-21 0 0.203 0.201 0.203 0.200 0.207 17,120,000 3,482,620 0.2034 14.35 14.21 14.35 14.14 14.63 242,166 14.381 -1.46%
2012-12-20 0 0.206 0.204 0.206 0.202 0.209 40,910,000 8,420,260 0.2058 14.56 14.42 14.56 14.28 14.78 578,681 14.551 0.00%
2012-12-19 0 0.206 0.205 0.206 0.202 0.212 29,900,001 6,179,080 0.2067 14.56 14.49 14.56 14.28 14.99 422,942 14.610 0.98%
2012-12-18 0 0.204 0.203 0.205 0.201 0.212 30,888,602 6,399,517 0.2072 14.42 14.35 14.49 14.21 14.99 436,926 14.647 0.00%
2012-12-17 0 0.204 0.202 0.204 0.202 0.208 32,480,002 6,655,740 0.2049 14.42 14.28 14.42 14.28 14.70 459,437 14.487 0.99%
2012-12-14 0 0.202 0.202 0.203 0.194 0.204 44,640,000 8,846,040 0.1982 14.28 14.28 14.35 13.71 14.42 631,443 14.009 4.66%
2012-12-13 0 0.193 0.192 0.193 0.184 0.199 79,374,005 15,298,430 0.1927 13.64 13.57 13.64 13.01 14.07 1,122,763 13.626 0.00%
2012-12-12 0 0.193 0.191 0.193 0.190 0.215 60,860,001 12,391,960 0.2036 13.64 13.50 13.64 13.43 15.20 860,878 14.395 -7.21%
2012-12-11 0 0.208 0.205 0.208 0.204 0.221 161,680,502 32,945,265 0.2038 14.70 14.49 14.70 14.42 15.62 2,287,006 14.405 -1.42%
2012-12-10 0 0.211 0.210 0.211 0.207 0.223 84,440,010 18,170,062 0.2152 14.92 14.85 14.92 14.63 15.77 1,194,423 15.212 1.93%
2012-12-07 0 0.207 0.206 0.207 0.202 0.238 211,928,032 46,605,076 0.2199 14.63 14.56 14.63 14.28 16.83 2,997,769 15.547 4.02%
2012-12-06 0 0.199 0.201 0.203 0.172 0.221 529,102,630 107,815,059 0.2038 14.07 14.21 14.35 12.16 15.62 7,484,273 14.406 87.74%
2012-12-05 1 - - - - - 0 0 - 7.494 - - - - 0 - 0.00%
2012-12-04 1 - - - - - 0 0 - 7.494 - - - - 0 - 0.00%
2012-12-03 1 - - - - - 0 0 - 7.494 - - - - 0 - 0.00%
2012-11-30 1 - - - - - 0 0 - 7.494 - - - - 0 - 0.00%
2012-11-29 1 - - - - - 0 0 - 7.494 - - - - 0 - 0.00%
2012-11-28 1 - - - - - 0 0 - 7.494 - - - - 0 - 0.00%
2012-11-27 1 - - - - - 0 0 - 7.494 - - - - 0 - 0.00%
2012-11-26 1 - - - - - 0 0 - 7.494 - - - - 0 - 0.00%
2012-11-23 1 - - - - - 0 0 - 7.494 - - - - 0 - 0.00%
2012-11-22 1 - - - - - 0 0 - 7.494 - - - - 0 - 0.00%
2012-11-21 1 - - - - - 0 0 - 7.494 - - - - 0 - 0.00%
2012-11-20 1 - - - - - 0 0 - 7.494 - - - - 0 - 0.00%
2012-11-19 1 - - - - - 0 0 - 7.494 - - - - 0 - 0.00%
2012-11-16 1 - - - - - 0 0 - 7.494 - - - - 0 - 0.00%
2012-11-15 0 0.106 0.105 0.106 0.104 0.107 4,120,000 434,020 0.1053 7.494 7.423 7.494 7.352 7.564 58,278 7.4474 0.95%
2012-11-14 0 0.105 0.104 0.106 0.104 0.107 16,240,000 1,712,060 0.1054 7.423 7.352 7.494 7.352 7.564 229,718 7.4529 -1.87%
2012-11-13 0 0.107 0.104 0.107 0.104 0.108 20,980,012 2,243,401 0.1069 7.564 7.352 7.564 7.352 7.635 296,767 7.5595 0.00%
2012-11-12 0 0.107 0.104 0.107 0.102 0.108 12,640,004 1,342,560 0.1062 7.564 7.352 7.564 7.211 7.635 178,796 7.5089 0.00%
2012-11-09 0 0.107 0.107 0.108 0.105 0.110 34,640,000 3,675,040 0.1061 7.564 7.564 7.635 7.423 7.776 489,990 7.5002 0.00%
2012-11-08 0 0.107 0.105 0.107 0.105 0.111 57,820,000 6,123,760 0.1059 7.564 7.423 7.564 7.423 7.847 817,877 7.4874 1.90%
2012-11-07 0 0.105 0.105 0.107 0.105 0.113 15,900,000 1,758,780 0.1106 7.423 7.423 7.564 7.423 7.989 224,909 7.8200 0.00%
2012-11-06 0 0.105 0.110 0.111 0.105 0.115 16,300,000 1,807,020 0.1109 7.423 7.776 7.847 7.423 8.130 230,567 7.8373 0.00%
2012-11-05 0 0.105 0.104 0.107 0.105 0.118 32,800,000 3,792,480 0.1156 7.423 7.352 7.564 7.423 8.342 463,963 8.1741 -7.89%
2012-11-02 0 0.114 0.111 0.114 0.111 0.122 19,500,723 2,274,502 0.1166 8.059 7.847 8.059 7.847 8.625 275,842 8.2457 -4.20%
2012-11-01 0 0.119 0.113 0.119 0.117 0.120 6,140,000 729,060 0.1187 8.413 7.989 8.413 8.271 8.483 86,852 8.3943 1.71%
2012-10-31 0 0.117 0.113 0.118 0.113 0.120 7,000,000 825,660 0.1180 8.271 7.989 8.342 7.989 8.483 99,017 8.3386 0.00%
2012-10-30 0 0.117 0.115 0.118 0.115 0.118 9,300,000 1,089,900 0.1172 8.271 8.130 8.342 8.130 8.342 131,551 8.2850 -1.68%
2012-10-29 0 0.119 0.112 0.119 0.110 0.127 66,290,000 7,847,160 0.1184 8.413 7.918 8.413 7.776 8.978 937,687 8.3686 -2.46%
2012-10-26 0 0.122 0.117 0.122 0.117 0.122 2,630,000 310,680 0.1181 8.625 8.271 8.625 8.271 8.625 37,202 8.3512 0.00%
2012-10-25 0 0.122 0.120 0.122 0.118 0.122 15,740,000 1,903,680 0.1209 8.625 8.483 8.625 8.342 8.625 222,646 8.5503 0.00%
2012-10-24 0 0.122 0.119 0.122 0.118 0.122 5,600,000 670,360 0.1197 8.625 8.413 8.625 8.342 8.625 79,213 8.4627 2.52%
2012-10-22 0 0.119 0.116 0.119 0.114 0.122 21,324,030 2,502,843 0.1174 8.413 8.201 8.413 8.059 8.625 301,633 8.2976 4.39%
2012-10-19 0 0.114 0.112 0.114 0.110 0.119 48,730,548 5,518,487 0.1132 8.059 7.918 8.059 7.776 8.413 689,304 8.0059 5.56%
2012-10-18 0 0.108 0.106 0.111 0.106 0.113 10,740,000 1,203,100 0.1120 7.635 7.494 7.847 7.494 7.989 151,920 7.9193 -2.70%
2012-10-17 0 0.111 0.108 0.111 0.109 0.111 20,420,000 2,260,980 0.1107 7.847 7.635 7.847 7.706 7.847 288,845 7.8276 1.83%
2012-10-16 0 0.109 0.109 0.111 0.109 0.112 16,500,005 1,830,700 0.1110 7.706 7.706 7.847 7.706 7.918 233,396 7.8437 -1.80%
2012-10-15 0 0.111 0.110 0.112 0.109 0.114 22,160,080 2,472,548 0.1116 7.847 7.776 7.918 7.706 8.059 313,459 7.8879 0.00%
2012-10-12 0 0.111 0.111 0.112 0.111 0.115 10,640,000 1,200,400 0.1128 7.847 7.847 7.918 7.847 8.130 150,505 7.9758 2.78%
2012-10-11 0 0.108 0.108 0.110 0.106 0.120 10,360,000 1,186,680 0.1145 7.635 7.635 7.776 7.494 8.483 146,544 8.0977 -3.57%
2012-10-10 0 0.112 0.110 0.111 0.104 0.113 40,436,624 4,323,102 0.1069 7.918 7.776 7.847 7.352 7.989 571,985 7.5581 10.89%
2012-10-09 0 0.101 0.101 0.106 0.101 0.110 12,130,000 1,286,850 0.1061 7.140 7.140 7.494 7.140 7.776 171,582 7.4999 -9.01%
2012-10-08 0 0.111 0.103 0.111 0.098 0.119 17,432,984 1,976,012 0.1133 7.847 7.282 7.847 6.928 8.413 246,593 8.0132 -4.31%
2012-10-05 0 0.116 0.111 0.117 0.111 0.120 80,830,000 9,283,870 0.1149 8.201 7.847 8.271 7.847 8.483 1,143,358 8.1198 7.41%
2012-10-04 0 0.108 0.107 0.108 0.100 0.125 83,820,196 9,017,379 0.1076 7.635 7.564 7.635 7.070 8.837 1,185,655 7.6054 8.00%
2012-10-03 0 0.100 0.099 0.100 0.088 0.103 91,720,000 8,429,700 0.0919 7.070 6.999 7.070 6.221 7.282 1,297,400 6.4974 11.11%
2012-09-28 0 0.090 0.076 0.091 - - 0 0 - 6.363 5.373 6.433 - - 0 - 0.00%
2012-09-27 0 0.090 0.083 0.090 0.088 0.093 5,460,000 488,380 0.0894 6.363 5.868 6.363 6.221 6.575 77,233 6.3235 2.27%
2012-09-26 0 0.088 0.088 0.093 0.086 0.088 1,338,623 115,863 0.0866 6.221 6.221 6.575 6.080 6.221 18,935 6.1189 4.76%
2012-09-25 0 0.084 0.084 0.087 0.083 0.084 2,820,000 234,700 0.0832 5.938 5.938 6.150 5.868 5.938 39,890 5.8838 0.00%
2012-09-24 0 0.084 0.077 0.085 0.065 0.084 3,260,000 271,960 0.0834 5.938 5.444 6.009 4.595 5.938 46,113 5.8976 -1.18%
2012-09-21 0 0.085 0.078 0.085 - - 0 0 - 6.009 5.514 6.009 - - 0 - 0.00%
2012-09-20 0 0.085 0.080 0.085 0.076 0.085 1,400,000 110,560 0.0790 6.009 5.656 6.009 5.373 6.009 19,803 5.5829 0.00%
2012-09-19 0 0.085 0.076 0.086 - - 0 0 - 6.009 5.373 6.080 - - 0 - 0.00%
2012-09-18 0 0.085 0.077 0.086 0.085 0.085 1,060,000 90,100 0.0850 6.009 5.444 6.080 6.009 6.009 14,994 6.0091 -1.16%
2012-09-17 0 0.086 0.077 0.087 0.086 0.086 1,200,000 103,200 0.0860 6.080 5.444 6.150 6.080 6.080 16,974 6.0798 0.00%
2012-09-14 0 0.086 0.081 0.087 0.085 0.086 1,960,362 168,128 0.0858 6.080 5.726 6.150 6.009 6.080 27,730 6.0631 0.00%
2012-09-13 0 0.086 0.082 0.087 0.086 0.087 1,000,000 86,500 0.0865 6.080 5.797 6.150 6.080 6.150 14,145 6.1151 -1.15%
2012-09-12 0 0.087 0.084 0.088 0.087 0.087 1,180,000 102,660 0.0870 6.150 5.938 6.221 6.150 6.150 16,691 6.1505 0.00%
2012-09-11 0 0.087 0.084 0.087 0.087 0.087 600,000 52,200 0.0870 6.150 5.938 6.150 6.150 6.150 8,487 6.1505 -1.14%
2012-09-10 0 0.088 0.083 0.088 0.088 0.088 1,680,001 147,840 0.0880 6.221 5.868 6.221 6.221 6.221 23,764 6.2212 0.00%
2012-09-07 0 0.088 0.085 0.088 0.088 0.088 100,000 8,800 0.0880 6.221 6.009 6.221 6.221 6.221 1,415 6.2212 -1.12%
2012-09-06 0 0.089 0.083 0.089 - - 0 0 - 6.292 5.868 6.292 - - 0 - 0.00%
2012-09-05 0 0.089 0.083 0.089 0.089 0.089 1,680,000 149,520 0.0890 6.292 5.868 6.292 6.292 6.292 23,764 6.2919 3.49%
2012-09-04 0 0.086 0.086 0.088 0.086 0.086 60,000 5,160 0.0860 6.080 6.080 6.221 6.080 6.080 849 6.0798 0.00%
2012-09-03 0 0.086 0.085 0.090 0.086 0.088 2,180,002 191,480 0.0878 6.080 6.009 6.363 6.080 6.221 30,837 6.2095 -3.37%
2012-08-31 0 0.089 0.086 0.089 0.089 0.089 200,000 17,800 0.0890 6.292 6.080 6.292 6.292 6.292 2,829 6.2919 0.00%
2012-08-30 0 0.089 0.085 0.089 - - 0 0 - 6.292 6.009 6.292 - - 0 - 0.00%
2012-08-29 0 0.089 0.088 0.089 0.092 0.092 2,020,000 185,840 0.0920 6.292 6.221 6.292 6.504 6.504 28,573 6.5040 -1.11%
2012-08-28 0 0.090 0.089 0.090 0.090 0.093 580,000 53,260 0.0918 6.363 6.292 6.363 6.363 6.575 8,204 6.4918 -3.23%
2012-08-27 0 0.093 0.089 0.093 0.089 0.094 2,610,000 244,200 0.0936 6.575 6.292 6.575 6.292 6.645 36,919 6.6145 3.33%
2012-08-24 0 0.090 0.088 0.092 0.090 0.090 60,000 5,400 0.0900 6.363 6.221 6.504 6.363 6.363 849 6.3626 0.00%
2012-08-23 0 0.090 0.090 0.094 0.090 0.106 3,660,000 356,880 0.0975 6.363 6.363 6.645 6.363 7.494 51,772 6.8934 0.00%
2012-08-22 0 0.090 0.088 0.090 0.088 0.091 4,270,000 379,660 0.0889 6.363 6.221 6.363 6.221 6.433 60,400 6.2858 2.27%
2012-08-21 0 0.088 0.087 0.095 0.085 0.088 2,220,000 195,040 0.0879 6.221 6.150 6.716 6.009 6.221 31,402 6.2110 0.00%
2012-08-20 0 0.088 0.086 0.090 0.088 0.091 2,020,000 180,620 0.0894 6.221 6.080 6.363 6.221 6.433 28,573 6.3213 -3.30%
2012-08-17 0 0.091 0.085 0.091 0.089 0.091 1,720,000 153,800 0.0894 6.433 6.009 6.433 6.292 6.433 24,330 6.3215 1.11%
2012-08-16 0 0.090 0.087 0.091 0.090 0.090 80,000 7,200 0.0900 6.363 6.150 6.433 6.363 6.363 1,132 6.3626 0.00%
2012-08-15 0 0.090 0.085 0.091 0.088 0.091 1,820,001 164,240 0.0902 6.363 6.009 6.433 6.221 6.433 25,744 6.3797 0.00%
2012-08-14 0 0.090 0.088 0.090 0.090 0.090 1,420,000 127,800 0.0900 6.363 6.221 6.363 6.363 6.363 20,086 6.3626 -1.10%
2012-08-13 0 0.091 0.087 0.091 0.089 0.091 3,560,000 321,220 0.0902 6.433 6.150 6.433 6.292 6.433 50,357 6.3789 2.25%
2012-08-10 0 0.089 0.085 0.090 0.087 0.093 4,620,000 416,620 0.0902 6.292 6.009 6.363 6.150 6.575 65,351 6.3751 -1.11%
2012-08-09 0 0.090 0.086 0.091 0.090 0.091 2,160,000 194,920 0.0902 6.363 6.080 6.433 6.363 6.433 30,554 6.3796 2.27%
2012-08-08 0 0.088 0.083 0.088 0.088 0.091 1,540,001 135,880 0.0882 6.221 5.868 6.221 6.221 6.433 21,784 6.2377 -1.12%
2012-08-07 0 0.089 0.089 0.092 0.088 0.094 3,588,000 321,472 0.0896 6.292 6.292 6.504 6.221 6.645 50,753 6.3340 3.49%
2012-08-06 0 0.086 0.085 0.089 0.086 0.090 2,100,000 184,040 0.0876 6.080 6.009 6.292 6.080 6.363 29,705 6.1956 2.38%
2012-08-03 0 0.084 0.077 0.085 0.077 0.084 1,400,000 116,480 0.0832 5.938 5.444 6.009 5.444 5.938 19,803 5.8818 9.09%
2012-08-02 0 0.077 0.077 0.084 0.077 0.077 20,000 1,540 0.0770 5.444 5.444 5.938 5.444 5.444 283 5.4435 -10.47%
2012-08-01 0 0.086 0.080 0.086 0.086 0.086 540,000 46,440 0.0860 6.080 5.656 6.080 6.080 6.080 7,638 6.0798 0.00%
2012-07-31 0 0.086 0.076 0.086 0.084 0.086 2,460,000 207,960 0.0845 6.080 5.373 6.080 5.938 6.080 34,797 5.9763 1.18%
2012-07-30 0 0.085 0.074 0.085 0.082 0.085 2,300,000 191,420 0.0832 6.009 5.231 6.009 5.797 6.009 32,534 5.8837 3.66%
2012-07-27 0 0.082 0.072 0.082 0.082 0.082 2,000,000 164,000 0.0820 5.797 5.090 5.797 5.797 5.797 28,290 5.7970 -1.20%
2012-07-26 0 0.083 0.074 0.083 0.083 0.085 3,240,000 270,120 0.0834 5.868 5.231 5.868 5.868 6.009 45,831 5.8939 0.00%
2012-07-25 0 0.083 0.074 0.083 0.069 0.085 3,320,000 267,400 0.0805 5.868 5.231 5.868 4.878 6.009 46,962 5.6939 3.75%
2012-07-24 0 0.080 0.070 0.081 0.067 0.080 920,000 64,240 0.0698 5.656 4.949 5.726 4.737 5.656 13,014 4.9364 -2.44%
2012-07-23 0 0.082 0.074 0.082 - - 0 0 - 5.797 5.231 5.797 - - 0 - 0.00%
2012-07-20 0 0.082 0.076 0.082 0.081 0.082 300,000 24,500 0.0817 5.797 5.373 5.797 5.726 5.797 4,244 5.7734 7.89%
2012-07-19 0 0.076 0.074 0.080 0.076 0.083 5,260,000 425,000 0.0808 5.373 5.231 5.656 5.373 5.868 74,404 5.7121 -5.00%
2012-07-18 0 0.080 0.078 0.081 0.080 0.082 3,420,000 274,200 0.0802 5.656 5.514 5.726 5.656 5.797 48,377 5.6680 1.27%
2012-07-17 0 0.079 0.073 0.086 0.078 0.079 2,150,880 168,767 0.0785 5.585 5.161 6.080 5.514 5.585 30,425 5.5470 0.00%
2012-07-16 0 0.079 0.073 0.080 - - 2,000 130 0.0650 5.585 5.161 5.656 - - 28 4.5952 0.00%
2012-07-13 0 0.079 0.072 0.079 0.078 0.080 4,120,001 323,540 0.0785 5.585 5.090 5.585 5.514 5.656 58,278 5.5516 0.00%
2012-07-12 0 0.079 0.071 0.079 0.078 0.079 2,900,000 226,780 0.0782 5.585 5.019 5.585 5.514 5.585 41,021 5.5284 11.27%
2012-07-11 0 0.071 0.071 0.077 0.071 0.077 2,900,000 222,520 0.0767 5.019 5.019 5.444 5.019 5.444 41,021 5.4245 -7.79%
2012-07-10 0 0.077 0.067 0.077 - - 3 0 - 5.444 4.737 5.444 - - 0 - -1.28%
2012-07-09 0 0.078 0.071 0.078 0.079 0.079 1,000,000 79,000 0.0790 5.514 5.019 5.514 5.585 5.585 14,145 5.5849 1.30%
2012-07-06 0 0.077 0.071 0.078 0.077 0.079 2,320,000 180,860 0.0780 5.444 5.019 5.514 5.444 5.585 32,817 5.5112 0.00%
2012-07-05 0 0.077 0.072 0.077 0.076 0.081 2,100,000 167,520 0.0798 5.444 5.090 5.444 5.373 5.726 29,705 5.6395 8.45%
2012-07-04 0 0.071 0.070 0.075 0.071 0.071 120,000 8,520 0.0710 5.019 4.949 5.302 5.019 5.019 1,697 5.0194 -8.97%
2012-07-03 0 0.078 0.071 0.080 0.077 0.079 2,700,007 212,560 0.0787 5.514 5.019 5.656 5.444 5.585 38,192 5.5655 0.00%
2012-06-29 0 0.078 0.070 0.080 - - 0 0 - 5.514 4.949 5.656 - - 0 - 0.00%
2012-06-28 0 0.078 0.070 0.081 0.078 0.083 2,050,000 167,550 0.0817 5.514 4.949 5.726 5.514 5.868 28,998 5.7780 -2.50%
2012-06-27 0 0.080 0.072 0.080 0.079 0.083 3,160,000 253,800 0.0803 5.656 5.090 5.656 5.585 5.868 44,699 5.6780 2.56%
2012-06-26 0 0.078 0.070 0.078 0.075 0.079 4,260,000 330,220 0.0775 5.514 4.949 5.514 5.302 5.585 60,259 5.4800 2.63%
2012-06-25 0 0.076 0.069 0.076 0.079 0.083 1,020,000 82,660 0.0810 5.373 4.878 5.373 5.585 5.868 14,428 5.7291 1.33%
2012-06-22 0 0.075 0.067 0.075 0.075 0.076 204,000 15,340 0.0752 5.302 4.737 5.302 5.302 5.373 2,886 5.3160 0.00%
2012-06-21 0 0.075 0.068 0.075 - - 0 0 - 5.302 4.807 5.302 - - 0 - 0.00%
2012-06-20 0 0.075 0.069 0.075 0.075 0.076 2,400,000 180,260 0.0751 5.302 4.878 5.302 5.302 5.373 33,949 5.3098 -1.32%
2012-06-19 0 0.076 0.069 0.076 0.079 0.079 2,360,000 186,440 0.0790 5.373 4.878 5.373 5.585 5.585 33,383 5.5849 1.33%
2012-06-18 0 0.075 0.066 0.075 0.074 0.076 1,820,000 136,580 0.0750 5.302 4.666 5.302 5.231 5.373 25,744 5.3053 13.64%
2012-06-15 0 0.066 0.066 0.075 0.066 0.066 224,000 14,760 0.0659 4.666 4.666 5.302 4.666 4.666 3,169 4.6583 -13.16%
2012-06-14 0 0.076 0.071 0.076 - - 3 0 - 5.373 5.019 5.373 - - 0 - -2.56%
2012-06-13 0 0.078 0.069 0.078 0.076 0.078 1,120,000 85,840 0.0766 5.514 4.878 5.514 5.373 5.514 15,843 5.4183 6.85%
2012-06-12 0 0.073 0.066 0.075 0.073 0.074 2,760,000 203,640 0.0738 5.161 4.666 5.302 5.161 5.231 39,041 5.2161 0.00%
2012-06-11 0 0.073 0.068 0.079 - - 12 0 - 5.161 4.807 5.585 - - 0 - 0.00%
2012-06-08 0 0.073 0.071 0.077 0.073 0.085 370,000 29,640 0.0801 5.161 5.019 5.444 5.161 6.009 5,234 5.6633 -5.19%
2012-06-07 0 0.077 0.072 0.077 0.077 0.077 2,000,000 154,000 0.0770 5.444 5.090 5.444 5.444 5.444 28,290 5.4435 0.00%
2012-06-06 0 0.077 0.070 0.077 0.078 0.079 3,100,000 243,400 0.0785 5.444 4.949 5.444 5.514 5.585 43,850 5.5507 0.00%
2012-06-05 0 0.077 0.070 0.080 - - 0 0 - 5.444 4.949 5.656 - - 0 - 0.00%
2012-06-04 0 0.077 0.069 0.080 0.076 0.077 2,700,000 206,400 0.0764 5.444 4.878 5.656 5.373 5.444 38,192 5.4043 0.00%
2012-06-01 0 0.077 0.070 0.080 0.077 0.078 2,000,000 155,000 0.0775 5.444 4.949 5.656 5.444 5.514 28,290 5.4789 -1.28%
2012-05-31 0 0.078 0.069 0.079 0.078 0.078 1,200,000 93,600 0.0780 5.514 4.878 5.585 5.514 5.514 16,974 5.5142 2.63%
2012-05-30 0 0.076 0.069 0.083 - - 0 0 - 5.373 4.878 5.868 - - 0 - 0.00%
2012-05-29 0 0.076 0.069 0.076 0.070 0.077 4,880,002 366,780 0.0752 5.373 4.878 5.373 4.949 5.444 69,029 5.3134 1.33%
2012-05-28 0 0.075 0.065 0.076 0.075 0.077 3,100,000 234,340 0.0756 5.302 4.595 5.373 5.302 5.444 43,850 5.3441 10.29%
2012-05-25 0 0.068 0.068 0.070 0.062 0.070 440,000 28,880 0.0656 4.807 4.807 4.949 4.383 4.949 6,224 4.6402 -13.92%
2012-05-24 0 0.079 0.070 0.079 - - 0 0 - 5.585 4.949 5.585 - - 0 - 0.00%
2012-05-23 0 0.079 0.067 0.080 0.078 0.079 1,600,002 125,400 0.0784 5.585 4.737 5.656 5.514 5.585 22,632 5.5407 2.60%
2012-05-22 0 0.077 0.066 0.078 0.077 0.078 3,900,000 303,800 0.0779 5.444 4.666 5.514 5.444 5.514 55,166 5.5070 2.67%
2012-05-21 0 0.075 0.061 0.076 0.075 0.075 360,000 27,000 0.0750 5.302 4.312 5.373 5.302 5.302 5,092 5.3021 5.63%
2012-05-18 0 0.071 0.069 0.071 0.067 0.073 2,000,000 145,520 0.0728 5.019 4.878 5.019 4.737 5.161 28,290 5.1438 7.58%
2012-05-17 0 0.066 0.066 0.071 0.066 0.066 40,000 2,640 0.0660 4.666 4.666 5.019 4.666 4.666 566 4.6659 -5.71%
2012-05-16 0 0.070 0.065 0.072 0.064 0.073 2,229,864 155,662 0.0698 4.949 4.595 5.090 4.524 5.161 31,542 4.9351 0.00%
2012-05-15 0 0.070 0.065 0.075 0.069 0.070 200,000 13,880 0.0694 4.949 4.595 5.302 4.878 4.949 2,829 4.9063 1.45%
2012-05-14 0 0.069 0.069 0.073 0.064 0.078 220,000 14,680 0.0667 4.878 4.878 5.161 4.524 5.514 3,112 4.7173 -9.21%
2012-05-11 0 0.076 0.066 0.076 0.076 0.077 2,400,000 184,400 0.0768 5.373 4.666 5.373 5.373 5.444 33,949 5.4318 -2.56%
2012-05-10 0 0.078 0.067 0.078 0.085 0.085 40,000 3,400 0.0850 5.514 4.737 5.514 6.009 6.009 566 6.0091 2.63%
2012-05-09 0 0.076 0.065 0.076 - - 0 0 - 5.373 4.595 5.373 - - 0 - 0.00%
2012-05-08 0 0.076 0.070 0.077 0.076 0.076 1,360,001 103,360 0.0760 5.373 4.949 5.444 5.373 5.373 19,238 5.3728 13.43%
2012-05-07 0 0.067 0.065 0.078 0.067 0.077 1,380,000 105,460 0.0764 4.737 4.595 5.514 4.737 5.444 19,520 5.4026 -12.99%
2012-05-04 0 0.077 0.063 0.079 0.077 0.077 20,000 1,540 0.0770 5.444 4.454 5.585 5.444 5.444 283 5.4435 1.32%
2012-05-03 0 0.076 0.069 0.077 0.065 0.077 2,710,000 205,400 0.0758 5.373 4.878 5.444 4.595 5.444 38,334 5.3582 11.76%
2012-05-02 0 0.068 0.067 0.072 0.064 0.068 100,000 6,560 0.0656 4.807 4.737 5.090 4.524 4.807 1,415 4.6376 -9.33%
2012-04-30 0 0.075 0.069 0.076 0.068 0.076 1,000,000 74,700 0.0747 5.302 4.878 5.373 4.807 5.373 14,145 5.2809 2.74%
2012-04-27 0 0.073 0.064 0.075 0.073 0.073 2,400,000 175,200 0.0730 5.161 4.524 5.302 5.161 5.161 33,949 5.1608 0.00%
2012-04-26 0 0.073 0.065 0.074 0.065 0.074 2,320,000 171,440 0.0739 5.161 4.595 5.231 4.595 5.231 32,817 5.2241 4.29%
2012-04-25 0 0.070 0.065 0.070 0.070 0.070 160,000 11,200 0.0700 4.949 4.595 4.949 4.949 4.949 2,263 4.9487 6.06%
2012-04-24 0 0.066 0.058 0.074 - - 0 0 - 4.666 4.100 5.231 - - 0 - 0.00%
2012-04-23 0 0.066 0.063 0.072 0.066 0.077 2,060,000 152,820 0.0742 4.666 4.454 5.090 4.666 5.444 29,139 5.2445 -12.00%
2012-04-20 0 0.075 0.062 0.079 - - 12 0 - 5.302 4.383 5.585 - - 0 - 0.00%
2012-04-19 0 0.075 0.066 0.080 - - 5 0 - 5.302 4.666 5.656 - - 0 - 0.00%
2012-04-18 0 0.075 0.070 0.076 0.075 0.079 3,540,000 271,500 0.0767 5.302 4.949 5.373 5.302 5.585 50,074 5.4220 -3.85%
2012-04-17 0 0.078 0.075 0.078 0.079 0.079 100,000 7,900 0.0790 5.514 5.302 5.514 5.585 5.585 1,415 5.5849 1.30%
2012-04-16 0 0.077 0.070 0.078 0.076 0.077 1,300,000 99,100 0.0762 5.444 4.949 5.514 5.373 5.444 18,389 5.3892 5.48%
2012-04-13 0 0.073 0.068 0.075 0.068 0.076 3,540,000 265,680 0.0751 5.161 4.807 5.302 4.807 5.373 50,074 5.3057 -6.41%
2012-04-12 0 0.078 0.069 0.078 0.075 0.078 260,002 19,800 0.0762 5.514 4.878 5.514 5.302 5.514 3,678 5.3837 1.30%
2012-04-11 0 0.077 0.074 0.078 0.075 0.077 120,000 9,080 0.0757 5.444 5.231 5.514 5.302 5.444 1,697 5.3493 2.67%
2012-04-10 0 0.075 0.069 0.075 0.060 0.075 2,404,000 169,652 0.0706 5.302 4.878 5.302 4.242 5.302 34,005 4.9890 17.19%
2012-04-05 0 0.064 0.057 0.064 - - 0 0 - 4.524 4.030 4.524 - - 0 - 0.00%
2012-04-03 0 0.064 0.056 0.064 0.069 0.069 20,000 1,380 0.0690 4.524 3.959 4.524 4.878 4.878 283 4.8780 0.00%
2012-04-02 0 0.064 0.060 0.064 - - 0 0 - 4.524 4.242 4.524 - - 0 - 0.00%
2012-03-30 0 0.064 0.056 0.064 0.058 0.068 1,940,000 125,340 0.0646 4.524 3.959 4.524 4.100 4.807 27,442 4.5675 3.23%
2012-03-29 0 0.062 0.058 0.063 0.055 0.068 4,460,000 274,220 0.0615 4.383 4.100 4.454 3.888 4.807 63,088 4.3466 -17.33%
2012-03-28 0 0.075 0.066 0.075 0.078 0.078 20,000 1,560 0.0780 5.302 4.666 5.302 5.514 5.514 283 5.5142 1.35%
2012-03-27 0 0.074 0.068 0.077 - - 0 0 - 5.231 4.807 5.444 - - 0 - 0.00%
2012-03-26 0 0.074 0.074 0.075 0.071 0.085 1,702,000 135,326 0.0795 5.231 5.231 5.302 5.019 6.009 24,075 5.6210 1.37%
2012-03-23 0 0.073 0.067 0.084 - - 0 0 - 5.161 4.737 5.938 - - 0 - 0.00%
2012-03-22 0 0.073 0.068 0.074 0.064 0.073 480,000 33,180 0.0691 5.161 4.807 5.231 4.524 5.161 6,790 4.8868 0.00%
2012-03-21 0 0.073 0.068 0.073 - - 0 0 - 5.161 4.807 5.161 - - 0 - 0.00%
2012-03-20 0 0.073 0.068 0.074 0.070 0.073 1,120,000 78,980 0.0705 5.161 4.807 5.231 4.949 5.161 15,843 4.9853 -3.95%
2012-03-19 0 0.076 0.071 0.076 0.076 0.078 1,160,000 88,360 0.0762 5.373 5.019 5.373 5.373 5.514 16,408 5.3850 0.00%
2012-03-16 0 0.076 0.076 0.080 0.076 0.082 1,820,000 145,800 0.0801 5.373 5.373 5.656 5.373 5.797 25,744 5.6634 -7.32%
2012-03-15 0 0.082 0.077 0.082 0.084 0.084 200,000 16,800 0.0840 5.797 5.444 5.797 5.938 5.938 2,829 5.9384 0.00%
2012-03-14 0 0.082 0.079 0.083 0.078 0.086 3,310,000 271,940 0.0822 5.797 5.585 5.868 5.514 6.080 46,821 5.8081 -11.83%
2012-03-13 0 0.093 0.086 0.093 - - 0 0 - 6.575 6.080 6.575 - - 0 - -2.11%
2012-03-12 0 0.095 0.089 0.095 0.095 0.096 1,680,001 160,780 0.0957 6.716 6.292 6.716 6.716 6.787 23,764 6.7657 4.40%
2012-03-09 0 0.091 0.093 0.095 0.089 0.093 620,000 55,960 0.0903 6.433 6.575 6.716 6.292 6.575 8,770 6.3808 -6.19%
2012-03-08 0 0.097 0.090 0.099 0.093 0.097 180,000 17,080 0.0949 6.857 6.363 6.999 6.575 6.857 2,546 6.7082 4.30%
2012-03-07 0 0.093 0.092 0.093 0.090 0.093 860,000 78,200 0.0909 6.575 6.504 6.575 6.363 6.575 12,165 6.4283 -3.12%
2012-03-06 0 0.096 0.095 0.099 0.096 0.102 2,040,000 203,160 0.0996 6.787 6.716 6.999 6.787 7.211 28,856 7.0404 -7.69%
2012-03-05 0 0.104 0.098 0.104 0.104 0.105 1,800,000 188,400 0.1047 7.352 6.928 7.352 7.352 7.423 25,461 7.3994 2.97%
2012-03-02 0 0.101 0.100 0.102 0.101 0.108 1,200,000 128,200 0.1068 7.140 7.070 7.211 7.140 7.635 16,974 7.5526 -1.94%
2012-03-01 0 0.103 0.102 0.108 0.102 0.109 2,180,000 236,220 0.1084 7.282 7.211 7.635 7.211 7.706 30,837 7.6604 -2.83%
2012-02-29 0 0.106 0.106 0.110 0.106 0.118 2,860,000 330,740 0.1156 7.494 7.494 7.776 7.494 8.342 40,455 8.1754 3.92%
2012-02-28 0 0.102 0.102 0.109 0.100 0.100 100,000 10,000 0.1000 7.211 7.211 7.706 7.070 7.070 1,415 7.0695 -9.73%
2012-02-27 0 0.113 0.104 0.113 0.110 0.115 900,000 100,700 0.1119 7.989 7.352 7.989 7.776 8.130 12,731 7.9100 -1.74%
2012-02-24 0 0.115 0.096 0.115 0.114 0.115 2,920,000 334,500 0.1146 8.130 6.787 8.130 8.059 8.130 41,304 8.0985 0.88%
2012-02-23 0 0.114 0.107 0.115 0.106 0.118 9,900,000 1,141,080 0.1153 8.059 7.564 8.130 7.494 8.342 140,038 8.1484 -2.56%
2012-02-22 0 0.117 0.100 0.117 0.116 0.117 1,740,000 201,940 0.1161 8.271 7.070 8.271 8.201 8.271 24,613 8.2047 0.00%
2012-02-21 0 0.117 0.105 0.117 0.119 0.119 1,500,000 178,500 0.1190 8.271 7.423 8.271 8.413 8.413 21,218 8.4127 9.35%
2012-02-20 0 0.107 0.107 0.114 0.104 0.107 521,785 54,327 0.1041 7.564 7.564 8.059 7.352 7.564 7,381 7.3606 -13.71%
2012-02-17 0 0.124 0.119 0.125 0.124 0.124 607,412 75,238 0.1239 8.766 8.413 8.837 8.766 8.766 8,592 8.7568 -0.80%
2012-02-16 0 0.125 0.120 0.126 0.125 0.128 1,500,000 190,900 0.1273 8.837 8.483 8.908 8.837 9.049 21,218 8.9971 5.04%
2012-02-15 0 0.119 0.119 0.123 0.119 0.119 20,003 2,380 0.1190 8.413 8.413 8.696 8.413 8.413 283 8.4115 -2.46%
2012-02-14 0 0.122 0.119 0.123 0.122 0.125 1,820,000 222,960 0.1225 8.625 8.413 8.696 8.625 8.837 25,744 8.6606 0.00%
2012-02-13 0 0.122 0.119 0.123 0.122 0.123 300,000 36,800 0.1227 8.625 8.413 8.696 8.625 8.696 4,244 8.6720 -1.61%
2012-02-10 0 0.124 0.119 0.124 - - 0 0 - 8.766 8.413 8.766 - - 0 - -0.80%
2012-02-09 0 0.125 0.119 0.126 0.125 0.125 1,440,000 180,000 0.1250 8.837 8.413 8.908 8.837 8.837 20,369 8.8369 0.81%
2012-02-08 0 0.124 0.120 0.126 0.119 0.128 1,550,000 197,460 0.1274 8.766 8.483 8.908 8.413 9.049 21,925 9.0061 0.81%
2012-02-07 0 0.123 0.119 0.123 0.128 0.135 810,000 106,640 0.1317 8.696 8.413 8.696 9.049 9.544 11,458 9.3073 5.13%
2012-02-06 0 0.117 0.117 0.122 0.117 0.119 80,000 9,400 0.1175 8.271 8.271 8.625 8.271 8.413 1,132 8.3067 -4.10%
2012-02-03 0 0.122 0.119 0.122 0.122 0.123 3,080,000 378,040 0.1227 8.625 8.413 8.625 8.625 8.696 43,567 8.6772 -2.40%
2012-02-02 0 0.125 0.119 0.125 0.124 0.129 1,540,000 192,180 0.1248 8.837 8.413 8.837 8.766 9.120 21,784 8.8222 -0.79%
2012-02-01 0 0.126 0.119 0.126 - - 0 0 - 8.908 8.413 8.908 - - 0 - 0.00%
2012-01-31 0 0.126 0.119 0.127 0.126 0.126 3,502,000 441,220 0.1260 8.908 8.413 8.978 8.908 8.908 49,537 8.9070 0.00%
2012-01-30 0 0.126 0.119 0.126 - - 0 0 - 8.908 8.413 8.908 - - 0 - 0.00%
2012-01-27 0 0.126 0.120 0.126 0.119 0.129 3,820,002 481,780 0.1261 8.908 8.483 8.908 8.413 9.120 54,035 8.9161 -0.79%
2012-01-26 0 0.127 0.119 0.127 - - 0 0 - 8.978 8.413 8.978 - - 0 - 0.00%
2012-01-20 0 0.127 0.120 0.127 0.119 0.128 3,190,000 399,050 0.1251 8.978 8.483 8.978 8.413 9.049 45,123 8.8436 6.72%
2012-01-19 0 0.119 0.119 0.125 0.119 0.121 40,000 4,800 0.1200 8.413 8.413 8.837 8.413 8.554 566 8.4834 -4.80%
2012-01-18 0 0.125 0.121 0.125 - - 0 0 - 8.837 8.554 8.837 - - 0 - 0.00%
2012-01-17 0 0.125 0.121 0.125 0.125 0.125 1,380,000 172,500 0.1250 8.837 8.554 8.837 8.837 8.837 19,520 8.8369 -0.79%
2012-01-16 0 0.126 0.121 0.127 0.125 0.126 1,540,000 193,100 0.1254 8.908 8.554 8.978 8.837 8.908 21,784 8.8645 2.44%
2012-01-13 0 0.123 0.119 0.123 - - 0 0 - 8.696 8.413 8.696 - - 0 - 0.00%
2012-01-12 0 0.123 0.123 0.130 0.119 0.121 45,000 5,350 0.1189 8.696 8.696 9.190 8.413 8.554 637 8.4049 1.65%
2012-01-11 0 0.121 0.119 0.121 0.121 0.128 880,000 109,340 0.1243 8.554 8.413 8.554 8.554 9.049 12,448 8.7839 0.00%
2012-01-10 0 0.121 0.119 0.128 0.121 0.126 260,002 31,760 0.1222 8.554 8.413 9.049 8.554 8.908 3,678 8.6356 -2.42%
2012-01-09 0 0.124 0.121 0.128 0.123 0.124 1,200,000 148,200 0.1235 8.766 8.554 9.049 8.696 8.766 16,974 8.7309 -1.59%
2012-01-06 0 0.126 0.121 0.127 0.124 0.127 2,968,000 374,384 0.1261 8.908 8.554 8.978 8.766 8.978 41,983 8.9175 0.00%
2012-01-05 0 0.126 0.121 0.126 0.121 0.130 600,000 76,040 0.1267 8.908 8.554 8.908 8.554 9.190 8,487 8.9594 3.28%
2012-01-04 0 0.122 0.119 0.122 0.121 0.123 240,135 29,134 0.1213 8.625 8.413 8.625 8.554 8.696 3,397 8.5770 0.83%
2012-01-03 0 0.121 0.100 0.129 0.121 0.123 240,000 29,480 0.1228 8.554 7.070 9.120 8.554 8.696 3,395 8.6837 -5.47%
2011-12-30 0 0.128 0.124 0.128 0.128 0.128 1,260,000 161,280 0.1280 9.049 8.766 9.049 9.049 9.049 17,823 9.0490 -0.78%
2011-12-29 0 0.129 0.127 0.129 0.129 0.129 120,000 15,480 0.1290 9.120 8.978 9.120 9.120 9.120 1,697 9.1197 0.00%
2011-12-28 0 0.129 0.123 0.129 0.130 0.131 2,040,000 267,040 0.1309 9.120 8.696 9.120 9.190 9.261 28,856 9.2541 1.57%
2011-12-23 0 0.127 0.123 0.128 0.127 0.128 1,420,000 181,540 0.1278 8.978 8.696 9.049 8.978 9.049 20,086 9.0380 -1.55%
2011-12-22 0 0.129 0.125 0.129 - - 1 0 - 9.120 8.837 9.120 - - 0 - 0.00%
2011-12-21 0 0.129 0.125 0.129 0.127 0.131 6,060,003 784,740 0.1295 9.120 8.837 9.120 8.978 9.261 85,720 9.1547 0.00%
2011-12-20 0 0.129 0.121 0.129 0.128 0.130 420,004 54,560 0.1299 9.120 8.554 9.120 9.049 9.190 5,941 9.1836 1.57%
2011-12-19 0 0.127 0.123 0.127 0.132 0.132 113,333 14,733 0.1300 8.978 8.696 8.978 9.332 9.332 1,603 9.1902 -2.31%
2011-12-16 0 0.130 0.122 0.130 - - 3 0 - 9.190 8.625 9.190 - - 0 - 0.00%
2011-12-15 0 0.130 0.122 0.130 - - 23 2 0.0870 9.190 8.625 9.190 - - 0 6.1474 0.00%
2011-12-14 0 0.130 0.121 0.130 - - 0 0 - 9.190 8.554 9.190 - - 0 - 0.00%
2011-12-13 0 0.130 0.121 0.132 0.130 0.130 140,400 18,246 0.1300 9.190 8.554 9.332 9.190 9.190 1,986 9.1874 -1.52%
2011-12-12 0 0.132 0.123 0.134 - - 0 0 - 9.332 8.696 9.473 - - 0 - 0.00%
2011-12-09 0 0.132 0.122 0.132 - - 0 0 - 9.332 8.625 9.332 - - 0 - 0.00%
2011-12-08 0 0.132 0.123 0.133 - - 70 8 0.1143 9.332 8.696 9.402 - - 1 8.0795 0.00%
2011-12-07 0 0.132 0.123 0.132 0.132 0.132 3,340,000 440,880 0.1320 9.332 8.696 9.332 9.332 9.332 47,245 9.3318 0.00%
2011-12-06 0 0.132 0.123 0.132 - - 0 0 - 9.332 8.696 9.332 - - 0 - 0.00%
2011-12-05 0 0.132 0.125 0.132 0.132 0.132 2,160,000 285,120 0.1320 9.332 8.837 9.332 9.332 9.332 30,554 9.3318 1.54%
2011-12-02 0 0.130 0.125 0.130 0.131 0.134 1,640,000 217,340 0.1325 9.190 8.837 9.190 9.261 9.473 23,198 9.3688 -1.52%
2011-12-01 0 0.132 0.125 0.132 0.132 0.132 140,000 18,480 0.1320 9.332 8.837 9.332 9.332 9.332 1,980 9.3318 2.33%
2011-11-30 0 0.129 0.122 0.129 0.129 0.129 40,000 5,160 0.1290 9.120 8.625 9.120 9.120 9.120 566 9.1197 -1.53%
2011-11-29 0 0.131 0.122 0.131 - - 0 0 - 9.261 8.625 9.261 - - 0 - 0.00%
2011-11-28 0 0.131 0.120 0.132 0.130 0.131 2,080,000 270,960 0.1303 9.261 8.483 9.332 9.190 9.261 29,422 9.2094 1.55%
2011-11-25 0 0.129 0.121 0.130 0.129 0.130 2,740,000 353,960 0.1292 9.120 8.554 9.190 9.120 9.190 38,758 9.1326 7.50%
2011-11-24 0 0.120 0.120 0.130 0.120 0.129 1,373,115 176,702 0.1287 8.483 8.483 9.190 8.483 9.120 19,423 9.0976 -7.69%
2011-11-23 0 0.130 0.122 0.130 - - 0 0 - 9.190 8.625 9.190 - - 0 - 0.00%
2011-11-22 0 0.130 0.122 0.130 0.130 0.130 2,100,000 273,000 0.1300 9.190 8.625 9.190 9.190 9.190 29,705 9.1904 0.78%
2011-11-21 0 0.129 0.120 0.129 0.130 0.130 1,000,000 130,000 0.1300 9.120 8.483 9.120 9.190 9.190 14,145 9.1904 -3.01%
2011-11-18 0 0.133 0.122 0.133 0.131 0.133 220,000 28,940 0.1315 9.402 8.625 9.402 9.261 9.402 3,112 9.2996 3.91%
2011-11-17 0 0.128 0.120 0.128 0.128 0.135 840,000 111,120 0.1323 9.049 8.483 9.049 9.049 9.544 11,882 9.3520 4.92%
2011-11-16 0 0.122 0.122 0.128 0.122 0.130 1,620,000 207,880 0.1283 8.625 8.625 9.049 8.625 9.190 22,915 9.0717 -5.43%
2011-11-15 0 0.129 0.120 0.129 - - 0 0 - 9.120 8.483 9.120 - - 0 - 0.00%
2011-11-14 0 0.129 0.119 0.130 0.125 0.130 1,360,000 175,220 0.1288 9.120 8.413 9.190 8.837 9.190 19,238 9.1083 0.78%
2011-11-11 0 0.128 0.115 0.128 0.113 0.128 2,320,000 292,060 0.1259 9.049 8.130 9.049 7.989 9.049 32,817 8.8997 17.43%
2011-11-10 0 0.109 0.109 0.112 0.106 0.117 455,000 49,580 0.1090 7.706 7.706 7.918 7.494 8.271 6,436 7.7035 -14.17%
2011-11-09 0 0.127 0.119 0.128 0.126 0.128 722,000 91,738 0.1271 8.978 8.413 9.049 8.908 9.049 10,213 8.9826 0.00%
2011-11-08 0 0.127 0.118 0.127 0.128 0.130 2,400,000 307,320 0.1281 8.978 8.342 8.978 9.049 9.190 33,949 9.0525 0.00%
2011-11-07 0 0.127 0.117 0.127 0.117 0.127 4,560,000 575,220 0.1261 8.978 8.271 8.978 8.271 8.978 64,502 8.9178 -0.78%
2011-11-04 0 0.128 0.120 0.129 0.127 0.128 5,720,000 727,960 0.1273 9.049 8.483 9.120 8.978 9.049 80,911 8.9971 2.40%
2011-11-03 0 0.125 0.120 0.129 - - 0 0 - 8.837 8.483 9.120 - - 0 - 0.00%
2011-11-02 0 0.125 0.120 0.128 0.124 0.127 3,780,000 475,000 0.1257 8.837 8.483 9.049 8.766 8.978 53,469 8.8837 -1.57%
2011-11-01 0 0.127 0.120 0.127 0.128 0.128 180,003 23,040 0.1280 8.978 8.483 8.978 9.049 9.049 2,546 9.0488 0.00%
2011-10-31 0 0.127 0.120 0.129 0.117 0.133 4,600,000 589,140 0.1281 8.978 8.483 9.120 8.271 9.402 65,068 9.0542 0.79%
2011-10-28 0 0.126 0.119 0.126 0.120 0.130 2,158,000 279,098 0.1293 8.908 8.413 8.908 8.483 9.190 30,525 9.1431 -4.55%
2011-10-27 0 0.132 0.121 0.132 0.121 0.137 1,800,000 229,520 0.1275 9.332 8.554 9.332 8.554 9.685 25,461 9.0144 3.94%
2011-10-26 0 0.127 0.125 0.128 0.121 0.127 2,220,000 281,820 0.1269 8.978 8.837 9.049 8.554 8.978 31,402 8.9745 4.10%
2011-10-25 0 0.122 0.120 0.130 0.122 0.128 5,060,000 644,180 0.1273 8.625 8.483 9.190 8.625 9.049 71,575 9.0001 -3.17%
2011-10-24 0 0.126 0.123 0.129 0.125 0.133 2,280,000 301,100 0.1321 8.908 8.696 9.120 8.837 9.402 32,251 9.3361 -1.56%
2011-10-21 0 0.128 0.120 0.125 0.120 0.129 1,640,000 206,960 0.1262 9.049 8.483 8.837 8.483 9.120 23,198 8.9214 1.59%
2011-10-20 0 0.126 0.122 0.127 0.124 0.134 613,588 78,716 0.1283 8.908 8.625 8.978 8.766 9.473 8,679 9.0694 -3.08%
2011-10-19 0 0.130 0.125 0.130 0.125 0.137 940,000 122,020 0.1298 9.190 8.837 9.190 8.837 9.685 13,297 9.1768 -5.11%
2011-10-18 0 0.137 0.128 0.138 0.128 0.137 140,000 18,300 0.1307 9.685 9.049 9.756 9.049 9.685 1,980 9.2409 -1.44%
2011-10-17 0 0.139 0.130 0.139 - - 10,079 1,209 0.1200 9.827 9.190 9.827 - - 143 8.4801 -0.71%
2011-10-14 0 0.140 0.136 0.140 0.130 0.148 920,000 124,860 0.1357 9.897 9.615 9.897 9.190 10.46 13,014 9.5946 -4.11%
2011-10-13 0 0.146 0.135 0.146 0.135 0.149 1,520,000 218,020 0.1434 10.32 9.544 10.32 9.544 10.53 21,501 10.140 -1.35%
2011-10-12 0 0.148 0.140 0.149 0.135 0.149 5,140,000 756,400 0.1472 10.46 9.897 10.53 9.544 10.53 72,706 10.403 -0.67%
2011-10-11 0 0.149 0.145 0.149 0.147 0.150 2,360,000 351,440 0.1489 10.53 10.25 10.53 10.39 10.60 33,383 10.528 -0.67%
2011-10-10 0 0.150 0.143 0.152 0.140 0.150 620,000 88,700 0.1431 10.60 10.11 10.75 9.897 10.60 8,770 10.114 2.04%
2011-10-07 0 0.147 0.142 0.147 0.146 0.153 4,880,000 726,140 0.1488 10.39 10.04 10.39 10.32 10.82 69,029 10.519 -2.00%
2011-10-06 0 0.150 0.149 0.155 0.150 0.160 26,720,000 4,266,280 0.1597 10.60 10.53 10.96 10.60 11.31 377,960 11.288 -6.25%
2011-10-04 0 0.160 0.153 0.160 0.160 0.160 400,000 64,000 0.1600 11.31 10.82 11.31 11.31 11.31 5,658 11.311 3.23%
2011-10-03 0 0.155 0.154 0.162 0.154 0.165 920,000 144,640 0.1572 10.96 10.89 11.45 10.89 11.66 13,014 11.115 -6.63%
2011-09-30 0 0.166 0.162 0.166 0.165 0.168 800,000 132,700 0.1659 11.74 11.45 11.74 11.66 11.88 11,316 11.727 -1.78%
2011-09-28 0 0.169 0.162 0.169 0.166 0.171 854,008 143,911 0.1685 11.95 11.45 11.95 11.74 12.09 12,080 11.913 4.32%
2011-09-27 0 0.162 0.160 0.163 0.160 0.164 1,240,000 200,320 0.1615 11.45 11.31 11.52 11.31 11.59 17,540 11.421 0.00%
2011-09-26 0 0.162 0.156 0.163 0.157 0.165 1,170,000 189,100 0.1616 11.45 11.03 11.52 11.10 11.66 16,550 11.426 3.18%
2011-09-23 0 0.157 0.155 0.158 0.154 0.167 4,165,040 659,812 0.1584 11.10 10.96 11.17 10.89 11.81 58,915 11.199 -5.99%
2011-09-22 0 0.167 0.164 0.170 0.163 0.168 1,598,000 263,680 0.1650 11.81 11.59 12.02 11.52 11.88 22,604 11.665 -3.47%
2011-09-21 0 0.173 0.171 0.173 0.165 0.175 4,900,000 829,580 0.1693 12.23 12.09 12.23 11.66 12.37 69,312 11.969 1.76%
2011-09-20 0 0.170 0.160 0.170 0.160 0.170 2,140,000 350,400 0.1637 12.02 11.31 12.02 11.31 12.02 30,271 11.576 5.59%
2011-09-19 0 0.161 0.160 0.167 0.161 0.167 300,000 49,000 0.1633 11.38 11.31 11.81 11.38 11.81 4,244 11.547 -2.42%
2011-09-16 0 0.165 0.162 0.167 0.162 0.168 2,490,000 414,410 0.1664 11.66 11.45 11.81 11.45 11.88 35,222 11.766 0.00%
2011-09-15 0 0.165 0.159 0.166 0.165 0.165 840,000 138,600 0.1650 11.66 11.24 11.74 11.66 11.66 11,882 11.665 3.13%
2011-09-14 0 0.160 0.160 0.165 0.158 0.170 3,330,000 544,570 0.1635 11.31 11.31 11.66 11.17 12.02 47,104 11.561 -1.84%
2011-09-12 0 0.163 0.162 0.166 0.163 0.170 1,060,000 176,740 0.1667 11.52 11.45 11.74 11.52 12.02 14,994 11.787 -2.98%
2011-09-09 0 0.168 0.167 0.170 0.165 0.169 1,580,000 264,980 0.1677 11.88 11.81 12.02 11.66 11.95 22,349 11.856 -1.75%
2011-09-08 0 0.171 0.167 0.171 0.163 0.174 3,800,000 643,860 0.1694 12.09 11.81 12.09 11.52 12.30 53,752 11.978 -1.72%
2011-09-07 0 0.174 0.170 0.174 0.163 0.174 2,320,000 393,220 0.1695 12.30 12.02 12.30 11.52 12.30 32,817 11.982 1.75%
2011-09-06 0 0.171 0.168 0.172 0.170 0.175 660,000 114,560 0.1736 12.09 11.88 12.16 12.02 12.37 9,336 12.271 0.59%
2011-09-05 0 0.170 0.168 0.170 0.168 0.172 3,240,000 552,260 0.1705 12.02 11.88 12.02 11.88 12.16 45,831 12.050 -1.16%
2011-09-02 0 0.172 0.172 0.175 0.171 0.175 3,596,263 622,632 0.1731 12.16 12.16 12.37 12.09 12.37 50,870 12.240 -1.71%
2011-09-01 0 0.175 0.175 0.176 0.165 0.175 8,940,000 1,502,260 0.1680 12.37 12.37 12.44 11.66 12.37 126,458 11.879 10.06%
2011-08-31 0 0.159 0.156 0.160 0.143 0.161 8,964,000 1,361,940 0.1519 11.24 11.03 11.31 10.11 11.38 126,798 10.741 11.19%
2011-08-30 0 0.143 0.142 0.144 0.138 0.143 3,560,000 498,200 0.1399 10.11 10.04 10.18 9.756 10.11 50,357 9.8934 5.15%
2011-08-29 0 0.136 0.134 0.138 0.135 0.137 3,680,000 499,100 0.1356 9.615 9.473 9.756 9.544 9.685 52,054 9.5880 1.49%
2011-08-26 0 0.134 0.131 0.135 0.134 0.134 300,000 40,200 0.1340 9.473 9.261 9.544 9.473 9.473 4,244 9.4732 0.00%
2011-08-25 0 0.134 0.129 0.135 0.130 0.134 1,603,280 211,553 0.1320 9.473 9.120 9.544 9.190 9.473 22,679 9.3282 1.52%
2011-08-24 0 0.132 0.125 0.132 0.131 0.133 1,740,000 229,520 0.1319 9.332 8.837 9.332 9.261 9.402 24,613 9.3253 0.76%
2011-08-23 0 0.131 0.130 0.134 0.129 0.131 700,000 91,020 0.1300 9.261 9.190 9.473 9.120 9.261 9,902 9.1924 0.00%
2011-08-22 0 0.131 0.128 0.132 0.128 0.131 1,640,000 212,080 0.1293 9.261 9.049 9.332 9.049 9.261 23,198 9.1421 0.77%
2011-08-19 0 0.130 0.120 0.130 0.130 0.135 1,600,000 208,500 0.1303 9.190 8.483 9.190 9.190 9.544 22,632 9.2125 0.00%
2011-08-18 0 0.130 0.130 0.135 0.130 0.136 930,020 125,282 0.1347 9.190 9.190 9.544 9.190 9.615 13,155 9.5233 0.00%
2011-08-17 0 0.130 0.126 0.131 0.130 0.133 820,000 106,780 0.1302 9.190 8.908 9.261 9.190 9.402 11,599 9.2059 -2.26%
2011-08-16 0 0.133 0.128 0.133 0.133 0.133 880,000 115,840 0.1316 9.402 9.049 9.402 9.402 9.402 12,448 9.3061 2.31%
2011-08-15 0 0.130 0.128 0.132 0.121 0.130 1,680,000 211,680 0.1260 9.190 9.049 9.332 8.554 9.190 23,764 8.9076 8.33%
2011-08-12 0 0.120 0.109 0.120 0.109 0.120 2,210,002 254,520 0.1152 8.483 7.706 8.483 7.706 8.483 31,261 8.1418 10.09%
2011-08-11 0 0.109 0.109 0.117 0.109 0.110 80,000 8,780 0.1098 7.706 7.706 8.271 7.706 7.776 1,132 7.7588 -6.84%
2011-08-10 0 0.117 0.111 0.117 0.100 0.117 280,000 29,700 0.1061 8.271 7.847 8.271 7.070 8.271 3,961 7.4987 3.54%
2011-08-09 0 0.113 0.111 0.115 0.112 0.115 1,768,000 199,800 0.1130 7.989 7.847 8.130 7.918 8.130 25,009 7.9892 -4.24%
2011-08-08 0 0.118 0.119 0.125 0.113 0.118 370,050 42,475 0.1148 8.342 8.413 8.837 7.989 8.342 5,234 8.1145 -5.60%
2011-08-05 0 0.125 0.125 0.126 0.100 0.124 5,910,000 680,120 0.1151 8.837 8.837 8.908 7.070 8.766 83,598 8.1356 -5.30%
2011-08-04 0 0.132 0.127 0.133 0.131 0.133 910,000 120,390 0.1323 9.332 8.978 9.402 9.261 9.402 12,872 9.3527 -0.75%
2011-08-03 0 0.133 0.129 0.133 0.135 0.135 20,000 2,700 0.1350 9.402 9.120 9.402 9.544 9.544 283 9.5439 -1.48%
2011-08-02 0 0.135 0.126 0.150 0.135 0.135 40,000 5,400 0.1350 9.544 8.908 10.60 9.544 9.544 566 9.5439 9.76%
2011-08-01 0 0.123 0.122 - 0.123 0.123 60,535 7,439 0.1229 8.696 8.625 - 8.696 8.696 856 8.6876 6.96%
2011-07-29 0 0.115 0.113 0.120 0.115 0.115 50,000 5,750 0.1150 8.130 7.989 8.483 8.130 8.130 707 8.1300 -6.50%
2011-07-28 0 0.123 0.124 0.127 0.120 0.120 260,000 31,200 0.1200 8.696 8.766 8.978 8.483 8.483 3,678 8.4834 0.82%
2011-07-27 0 0.122 0.122 0.130 0.122 0.130 182,000 23,190 0.1274 8.625 8.625 9.190 8.625 9.190 2,574 9.0078 -7.58%
2011-07-26 0 0.132 0.119 0.136 0.128 0.132 890,000 116,100 0.1304 9.332 8.413 9.615 9.049 9.332 12,589 9.2222 0.00%
2011-07-25 0 0.132 0.125 0.136 - - 0 0 - 9.332 8.837 9.615 - - 0 - 0.00%
2011-07-22 0 0.132 0.129 0.132 0.130 0.132 2,100,000 277,000 0.1319 9.332 9.120 9.332 9.190 9.332 29,705 9.3250 1.54%
2011-07-21 0 0.130 0.129 0.133 0.129 0.135 2,480,002 327,270 0.1320 9.190 9.120 9.402 9.120 9.544 35,080 9.3292 0.00%
2011-07-20 0 0.130 0.124 0.130 0.124 0.132 286,192 35,852 0.1253 9.190 8.766 9.190 8.766 9.332 4,048 8.8562 -4.41%
2011-07-19 0 0.136 0.121 0.136 0.136 0.138 2,020,000 276,990 0.1371 9.615 8.554 9.615 9.615 9.756 28,573 9.6940 13.33%
2011-07-18 0 0.120 0.120 0.125 0.114 0.120 1,001,600 120,108 0.1199 8.483 8.483 8.837 8.059 8.483 14,168 8.4775 0.00%
2011-07-15 0 0.060 0.060 0.066 0.060 0.061 700,000 42,200 0.0603 8.483 8.483 9.332 8.483 8.625 4,951 8.5238 -6.25%
2011-07-14 0 0.064 0.061 0.065 0.062 0.064 164,090 10,248 0.0625 9.049 8.625 9.190 8.766 9.049 1,161 8.8303 4.92%
2011-07-13 0 0.061 0.061 0.065 0.061 0.064 240,000 14,920 0.0622 8.625 8.625 9.190 8.625 9.049 1,697 8.7898 0.00%
2011-07-12 0 0.061 0.061 0.065 0.061 0.064 1,500,000 93,360 0.0622 8.625 8.625 9.190 8.625 9.049 10,609 8.8001 -4.69%
2011-07-11 0 0.064 0.061 0.064 0.060 0.066 7,580,000 480,780 0.0634 9.049 8.625 9.049 8.483 9.332 53,610 8.9680 1.59%
2011-07-08 0 0.063 0.061 0.064 0.062 0.064 1,667,680 104,902 0.0629 8.908 8.625 9.049 8.766 9.049 11,795 8.8939 -4.55%
2011-07-07 0 0.066 0.063 0.066 0.066 0.066 700,000 46,200 0.0660 9.332 8.908 9.332 9.332 9.332 4,951 9.3318 0.00%
2011-07-06 0 0.066 0.063 0.066 0.063 0.066 1,340,000 88,000 0.0657 9.332 8.908 9.332 8.908 9.332 9,477 9.2853 0.00%
2011-07-05 0 0.066 0.063 0.066 0.065 0.066 1,332,000 87,520 0.0657 9.332 8.908 9.332 9.190 9.332 9,421 9.2902 1.54%
2011-07-04 0 0.065 0.062 0.066 0.065 0.065 440,000 28,600 0.0650 9.190 8.766 9.332 9.190 9.190 3,112 9.1904 1.56%
2011-06-30 0 0.064 0.062 0.067 0.063 0.066 8,020,000 524,800 0.0654 9.049 8.766 9.473 8.908 9.332 56,722 9.2521 -1.54%
2011-06-29 0 0.065 0.063 0.065 0.063 0.067 1,400,000 91,400 0.0653 9.190 8.908 9.190 8.908 9.473 9,902 9.2308 -2.99%
2011-06-28 0 0.067 0.066 0.067 0.065 0.067 2,880,000 191,560 0.0665 9.473 9.332 9.473 9.190 9.473 20,369 9.4044 1.52%
2011-06-27 0 0.066 0.063 0.067 0.065 0.066 22,485,365 1,483,821 0.0660 9.332 8.908 9.473 9.190 9.332 159,030 9.3304 -1.49%
2011-06-24 0 0.067 0.063 0.067 0.067 0.067 20,000 1,340 0.0670 9.473 8.908 9.473 9.473 9.473 141 9.4732 1.52%
2011-06-23 0 0.066 0.063 0.066 0.066 0.066 640,000 42,240 0.0660 9.332 8.908 9.332 9.332 9.332 4,526 9.3318 0.00%
2011-06-22 0 0.066 0.065 0.067 0.060 0.068 58,573,352 3,875,227 0.0662 9.332 9.190 9.473 8.483 9.615 414,266 9.3544 1.54%
2011-06-21 0 0.065 0.062 0.066 0.060 0.065 1,852,000 114,600 0.0619 9.190 8.766 9.332 8.483 9.190 13,098 8.7491 8.33%
2011-06-20 0 0.060 0.059 0.063 0.055 0.069 4,660,000 290,240 0.0623 8.483 8.342 8.908 7.776 9.756 32,958 8.8063 -1.64%
2011-06-17 0 0.061 0.060 0.062 0.061 0.064 6,060,000 373,220 0.0616 8.625 8.483 8.766 8.625 9.049 42,860 8.7079 -4.69%
2011-06-16 0 0.064 0.064 0.066 0.062 0.069 1,680,376 107,441 0.0639 9.049 9.049 9.332 8.766 9.756 11,885 9.0403 -5.88%
2011-06-15 0 0.068 0.062 0.068 0.061 0.068 5,660,000 355,680 0.0628 9.615 8.766 9.615 8.625 9.615 40,031 8.8851 1.49%
2011-06-14 0 0.067 0.064 0.067 0.062 0.070 1,960,000 127,820 0.0652 9.473 9.049 9.473 8.766 9.897 13,862 9.2207 1.52%
2011-06-13 0 0.066 0.062 0.066 0.059 0.068 2,940,000 191,560 0.0652 9.332 8.766 9.332 8.342 9.615 20,793 9.2125 0.00%
2011-06-10 0 0.066 0.066 0.070 0.064 0.079 10,403,000 737,320 0.0709 9.332 9.332 9.897 9.049 11.17 73,576 10.021 -16.46%
2011-06-09 0 0.079 0.066 0.076 0.067 0.083 3,380,000 255,460 0.0756 11.17 9.332 10.75 9.473 11.74 23,905 10.686 1.28%
2011-06-08 0 0.078 0.068 0.078 0.075 0.081 1,140,000 88,220 0.0774 11.03 9.615 11.03 10.60 11.45 8,063 10.942 -4.88%
2011-06-07 0 0.082 0.077 0.082 0.082 0.085 2,300,000 189,360 0.0823 11.59 10.89 11.59 11.59 12.02 16,267 11.641 3.80%
2011-06-03 0 0.079 0.076 0.079 0.077 0.080 1,800,000 143,320 0.0796 11.17 10.75 11.17 10.89 11.31 12,731 11.258 2.60%
2011-06-02 0 0.077 0.074 0.077 0.070 0.080 2,559,521 193,966 0.0758 10.89 10.46 10.89 9.897 11.31 18,102 10.715 -3.75%
2011-06-01 0 0.080 0.075 0.080 0.070 0.080 8,680,528 649,174 0.0748 11.31 10.60 11.31 9.897 11.31 61,394 10.574 5.26%
2011-05-31 0 0.076 0.070 0.076 0.060 0.076 8,248,000 557,800 0.0676 10.75 9.897 10.75 8.483 10.75 58,335 9.5620 28.81%
2011-05-30 0 0.059 0.058 0.070 - - 0 0 - 8.342 8.201 9.897 - - 0 - 0.00%
2011-05-27 0 0.059 0.059 0.063 0.058 0.063 3,560,000 212,280 0.0596 8.342 8.342 8.908 8.201 8.908 25,178 8.4310 1.72%
2011-05-26 0 0.058 0.056 0.058 0.058 0.059 1,000,000 58,660 0.0587 8.201 7.918 8.201 8.201 8.342 7,073 8.2940 5.45%
2011-05-25 0 0.055 0.053 0.058 - - 0 0 - 7.776 7.494 8.201 - - 0 - 0.00%
2011-05-24 0 0.055 0.054 0.056 0.052 0.058 1,140,000 60,500 0.0531 7.776 7.635 7.918 7.352 8.201 8,063 7.5036 -3.51%
2011-05-23 0 0.057 0.057 0.058 0.056 0.056 288,000 16,080 0.0558 8.059 8.059 8.201 7.918 7.918 2,037 7.8943 -3.39%
2011-05-20 0 0.059 0.056 0.059 0.053 0.059 3,680,000 210,060 0.0571 8.342 7.918 8.342 7.494 8.342 26,027 8.0708 3.51%
2011-05-19 0 0.057 0.057 0.060 0.057 0.057 20,000 1,140 0.0570 8.059 8.059 8.483 8.059 8.059 141 8.0593 -5.00%
2011-05-18 0 0.060 0.056 0.060 0.060 0.060 20,000 1,200 0.0600 8.483 7.918 8.483 8.483 8.483 141 8.4834 7.14%
2011-05-17 0 0.056 0.056 0.061 0.056 0.060 3,040,000 182,240 0.0599 7.918 7.918 8.625 7.918 8.483 21,501 8.4760 -6.67%
2011-05-16 0 0.060 0.056 0.060 0.060 0.060 780,006 46,800 0.0600 8.483 7.918 8.483 8.483 8.483 5,517 8.4834 1.69%
2011-05-13 0 0.059 0.056 0.059 0.059 0.060 700,000 41,760 0.0597 8.342 7.918 8.342 8.342 8.483 4,951 8.4350 7.27%
2011-05-12 0 0.055 0.055 0.058 0.055 0.055 20,000 1,100 0.0550 7.776 7.776 8.201 7.776 7.776 141 7.7765 -6.78%
2011-05-11 0 0.059 0.055 0.061 0.055 0.059 340,000 19,460 0.0572 8.342 7.776 8.625 7.776 8.342 2,405 8.0925 0.00%
2011-05-09 0 0.059 0.056 0.060 0.059 0.059 5,900,000 348,100 0.0590 8.342 7.918 8.483 8.342 8.342 41,728 8.3420 0.00%
2011-05-06 0 0.059 0.056 0.060 0.059 0.060 5,860,000 346,020 0.0590 8.342 7.918 8.483 8.342 8.483 41,445 8.3488 0.00%
2011-05-05 0 0.059 0.057 0.059 0.054 0.065 11,924,000 700,000 0.0587 8.342 8.059 8.342 7.635 9.190 84,334 8.3003 -1.67%
2011-05-04 0 0.060 0.060 0.061 0.059 0.061 43,998,062 2,631,891 0.0598 8.483 8.483 8.625 8.342 8.625 311,181 8.4577 -3.23%
2011-05-03 0 0.062 0.062 0.063 0.062 0.063 420,000 26,240 0.0625 8.766 8.766 8.908 8.766 8.908 2,970 8.8335 -6.06%
2011-04-29 0 0.066 0.064 0.066 - - 16,200 891 0.0550 9.332 9.049 9.332 - - 115 7.7765 0.00%
2011-04-28 0 0.066 0.063 0.066 0.063 0.066 1,837,328 116,595 0.0635 9.332 8.908 9.332 8.908 9.332 12,995 8.9725 -1.49%
2011-04-27 0 0.067 0.066 0.069 0.065 0.072 5,540,000 379,560 0.0685 9.473 9.332 9.756 9.190 10.18 39,182 9.6870 3.08%
2011-04-26 0 0.065 0.064 0.066 0.065 0.069 1,900,000 124,360 0.0655 9.190 9.049 9.332 9.190 9.756 13,438 9.2544 3.17%
2011-04-21 0 0.063 0.063 0.064 0.061 0.063 1,720,000 106,420 0.0619 8.908 8.908 9.049 8.625 8.908 12,165 8.7481 -8.70%
2011-04-20 0 0.069 0.062 0.069 0.060 0.069 3,597,358 224,338 0.0624 9.756 8.766 9.756 8.483 9.756 25,443 8.8174 9.52%
2011-04-19 0 0.063 0.062 0.064 0.060 0.065 6,288,000 389,832 0.0620 8.908 8.766 9.049 8.483 9.190 44,473 8.7657 -5.97%
2011-04-18 0 0.067 0.065 0.071 0.065 0.067 128,000 8,440 0.0659 9.473 9.190 10.04 9.190 9.473 905 9.3229 -1.47%
2011-04-15 0 0.068 0.066 0.071 - - 0 0 - 9.615 9.332 10.04 - - 0 - 0.00%
2011-04-14 0 0.068 0.068 0.070 0.067 0.072 2,360,000 158,620 0.0672 9.615 9.615 9.897 9.473 10.18 16,691 9.5031 -8.11%
2011-04-13 0 0.074 0.066 0.074 0.064 0.074 1,400,000 93,840 0.0670 10.46 9.332 10.46 9.049 10.46 9,902 9.4772 5.71%
2011-04-12 0 0.070 0.065 0.070 - - 0 0 - 9.897 9.190 9.897 - - 0 - 0.00%
2011-04-11 0 0.070 0.065 0.070 0.066 0.070 56,158 3,592 0.0640 9.897 9.190 9.897 9.332 9.897 397 9.0437 2.94%
2011-04-08 0 0.068 0.064 0.070 0.068 0.068 100,000 6,800 0.0680 9.615 9.049 9.897 9.615 9.615 707 9.6146 -1.45%
2011-04-07 0 0.069 0.063 0.069 0.068 0.069 80,000 5,460 0.0683 9.756 8.908 9.756 9.615 9.756 566 9.6499 6.15%
2011-04-06 0 0.065 0.065 0.068 0.064 0.073 2,080,000 138,720 0.0667 9.190 9.190 9.615 9.049 10.32 14,711 9.4297 -2.99%
2011-04-04 0 0.067 0.067 0.069 0.066 0.072 3,125,000 218,020 0.0698 9.473 9.473 9.756 9.332 10.18 22,102 9.8643 -2.90%
2011-04-01 0 0.069 0.068 0.071 0.067 0.069 300,000 20,500 0.0683 9.756 9.615 10.04 9.473 9.756 2,122 9.6617 0.00%
2011-03-31 0 0.069 0.069 0.070 0.068 0.071 1,360,000 94,880 0.0698 9.756 9.756 9.897 9.615 10.04 9,619 9.8641 -9.21%
2011-03-30 0 0.076 0.071 0.076 0.068 0.076 104,013 7,453 0.0717 10.75 10.04 10.75 9.615 10.75 736 10.131 5.56%
2011-03-29 0 0.072 0.070 0.073 0.072 0.072 100,000 7,200 0.0720 10.18 9.897 10.32 10.18 10.18 707 10.180 -2.70%
2011-03-28 0 0.074 0.071 0.076 0.071 0.077 1,660,000 122,440 0.0738 10.46 10.04 10.75 10.04 10.89 11,741 10.429 -5.13%
2011-03-25 0 0.078 0.071 0.078 0.069 0.078 548,000 39,060 0.0713 11.03 10.04 11.03 9.756 11.03 3,876 10.078 11.43%
2011-03-24 0 0.070 0.070 0.075 0.070 0.072 640,000 45,240 0.0707 9.897 9.897 10.60 9.897 10.18 4,526 9.9945 -10.26%
2011-03-23 0 0.078 0.072 0.078 0.074 0.079 900,000 68,300 0.0759 11.03 10.18 11.03 10.46 11.17 6,365 10.730 0.00%
2011-03-22 0 0.078 0.074 0.078 0.072 0.080 7,320,000 534,940 0.0731 11.03 10.46 11.03 10.18 11.31 51,772 10.333 6.85%
2011-03-21 0 0.073 0.067 0.073 0.069 0.073 1,060,000 73,220 0.0691 10.32 9.473 10.32 9.756 10.32 7,497 9.7666 -1.35%
2011-03-18 0 0.074 0.074 0.075 0.066 0.078 2,640,000 184,280 0.0698 10.46 10.46 10.60 9.332 11.03 18,672 9.8695 5.71%
2011-03-17 0 0.070 0.066 0.070 0.066 0.082 3,092,000 208,492 0.0674 9.897 9.332 9.897 9.332 11.59 21,869 9.5339 0.00%
2011-03-16 0 0.070 0.067 0.071 0.065 0.070 2,776,000 189,060 0.0681 9.897 9.473 10.04 9.190 9.897 19,634 9.6294 6.06%
2011-03-15 0 0.066 0.065 0.068 0.061 0.069 3,000,000 193,280 0.0644 9.332 9.190 9.615 8.625 9.756 21,218 9.1093 3.12%
2011-03-14 0 0.064 0.064 0.067 0.064 0.067 2,400,000 154,200 0.0643 9.049 9.049 9.473 9.049 9.473 16,974 9.0843 -7.25%
2011-03-11 0 0.069 0.063 0.069 - - 320 17 0.0531 9.756 8.908 9.756 - - 2 7.5114 0.00%
2011-03-10 0 0.069 0.062 0.069 - - 0 0 - 9.756 8.766 9.756 - - 0 - 0.00%
2011-03-09 0 0.069 0.063 0.069 0.059 0.069 3,740,000 236,980 0.0634 9.756 8.908 9.756 8.342 9.756 26,452 8.9590 2.99%
2011-03-08 0 0.067 0.063 0.067 - - 0 0 - 9.473 8.908 9.473 - - 0 - 0.00%
2011-03-07 0 0.067 0.067 0.069 0.067 0.067 1,400,000 93,800 0.0670 9.473 9.473 9.756 9.473 9.473 9,902 9.4732 0.00%
2011-03-04 0 0.067 0.067 0.069 0.065 0.068 5,820,040 392,742 0.0675 9.473 9.473 9.756 9.190 9.615 41,163 9.5412 0.00%
2011-03-03 0 0.067 0.067 0.069 0.063 0.070 844,000 57,820 0.0685 9.473 9.473 9.756 8.908 9.897 5,969 9.6863 -2.90%
2011-03-02 0 0.069 0.064 0.069 0.069 0.069 100,007 6,900 0.0690 9.756 9.049 9.756 9.756 9.756 707 9.7553 0.00%
2011-03-01 0 0.069 0.066 0.069 0.069 0.070 2,620,000 182,280 0.0696 9.756 9.332 9.756 9.756 9.897 18,530 9.8369 -1.43%
2011-02-28 0 0.070 0.065 0.070 0.070 0.070 140,000 9,800 0.0700 9.897 9.190 9.897 9.897 9.897 990 9.8973 -2.78%
2011-02-25 0 0.072 0.069 0.072 0.069 0.077 5,060,000 360,400 0.0712 10.18 9.756 10.18 9.756 10.89 35,787 10.071 -5.26%
2011-02-24 0 0.076 0.072 0.076 0.073 0.084 1,560,000 116,620 0.0748 10.75 10.18 10.75 10.32 11.88 11,033 10.570 -2.56%
2011-02-23 0 0.078 0.072 0.082 0.072 0.078 920,000 69,420 0.0755 11.03 10.18 11.59 10.18 11.03 6,507 10.669 0.00%
2011-02-22 0 0.078 0.072 0.078 0.072 0.078 220,000 15,960 0.0725 11.03 10.18 11.03 10.18 11.03 1,556 10.257 -2.50%
2011-02-21 0 0.080 0.075 0.083 0.080 0.085 2,020,000 162,040 0.0802 11.31 10.60 11.74 11.31 12.02 14,287 11.342 3.90%
2011-02-18 0 0.077 0.074 0.077 0.071 0.081 90,224,640 6,506,525 0.0721 10.89 10.46 10.89 10.04 11.45 638,124 10.196 0.00%
2011-02-17 0 0.077 0.071 0.077 0.070 0.077 112,000 7,932 0.0708 10.89 10.04 10.89 9.897 10.89 792 10.013 -1.28%
2011-02-16 0 0.078 0.073 0.078 - - 0 0 - 11.03 10.32 11.03 - - 0 - 0.00%
2011-02-15 0 0.078 0.073 0.078 0.070 0.078 920,000 70,400 0.0765 11.03 10.32 11.03 9.897 11.03 6,507 10.819 -1.27%
2011-02-14 0 0.079 0.073 0.081 - - 0 0 - 11.17 10.32 11.45 - - 0 - 0.00%
2011-02-11 0 0.079 0.079 0.080 0.076 0.080 1,340,000 102,180 0.0763 11.17 11.17 11.31 10.75 11.31 9,477 10.782 -2.47%
2011-02-10 0 0.081 0.081 0.082 0.071 0.073 500,000 35,900 0.0718 11.45 11.45 11.59 10.04 10.32 3,536 10.152 0.00%
2011-02-09 0 0.081 0.077 0.081 0.077 0.082 143,200 11,184 0.0781 11.45 10.89 11.45 10.89 11.59 1,013 11.043 6.58%
2011-02-08 0 0.076 0.076 0.082 0.076 0.083 640,000 50,860 0.0795 10.75 10.75 11.59 10.75 11.74 4,526 11.236 -3.80%
2011-02-07 0 0.079 0.075 0.079 0.075 0.080 5,193,336 404,814 0.0779 11.17 10.60 11.17 10.60 11.31 36,730 11.021 5.33%
2011-02-02 0 0.075 0.072 0.077 0.075 0.075 200,000 15,000 0.0750 10.60 10.18 10.89 10.60 10.60 1,415 10.604 0.00%
2011-02-01 0 0.075 0.071 0.077 0.075 0.075 560,000 42,000 0.0750 10.60 10.04 10.89 10.60 10.60 3,961 10.604 0.00%
2011-01-31 0 0.075 0.073 0.075 0.072 0.075 1,120,000 82,640 0.0738 10.60 10.32 10.60 10.18 10.60 7,921 10.433 -5.06%
2011-01-28 0 0.079 0.076 0.079 0.072 0.079 1,248,000 95,656 0.0766 11.17 10.75 11.17 10.18 11.17 8,827 10.837 0.00%
2011-01-27 0 0.079 0.075 0.079 0.069 0.079 30,016,000 2,163,396 0.0721 11.17 10.60 11.17 9.756 11.17 212,291 10.191 1.28%
2011-01-26 0 0.078 0.076 0.079 0.071 0.078 3,596,000 268,820 0.0748 11.03 10.75 11.17 10.04 11.03 25,433 10.570 5.41%
2011-01-25 0 0.074 0.072 0.074 0.068 0.085 9,084,400 706,884 0.0778 10.46 10.18 10.46 9.615 12.02 64,250 11.002 5.71%
2011-01-24 0 0.070 0.066 0.070 0.060 0.070 9,710,298 622,245 0.0641 9.897 9.332 9.897 8.483 9.897 68,677 9.0604 -1.41%
2011-01-21 0 0.071 0.070 0.075 0.064 0.073 1,284,035 87,318 0.0680 10.04 9.897 10.60 9.049 10.32 9,081 9.6150 -4.05%
2011-01-20 0 0.074 0.074 0.078 0.070 0.072 96,023 6,601 0.0687 10.46 10.46 11.03 9.897 10.18 679 9.7197 -2.63%
2011-01-19 0 0.076 0.075 0.079 0.070 0.077 980,000 72,480 0.0740 10.75 10.60 11.17 9.897 10.89 6,931 10.457 -9.52%
2011-01-18 0 0.084 0.075 0.084 0.075 0.084 680,024 54,382 0.0800 11.88 10.60 11.88 10.60 11.88 4,810 11.307 0.00%
2011-01-17 0 0.084 0.080 0.084 0.085 0.085 28,000 2,260 0.0807 11.88 11.31 11.88 12.02 12.02 198 11.412 -5.62%
2011-01-14 0 0.089 0.083 0.089 - - 0 0 - 12.58 11.74 12.58 - - 0 - -1.11%
2011-01-13 0 0.090 0.082 0.090 0.091 0.091 140,070 12,745 0.0910 12.73 11.59 12.73 12.87 12.87 991 12.865 4.65%
2011-01-12 0 0.086 0.085 0.088 0.085 0.095 1,600,000 139,980 0.0875 12.16 12.02 12.44 12.02 13.43 11,316 12.370 -9.47%
2011-01-11 0 0.095 0.085 0.095 0.085 0.095 130,133 11,667 0.0897 13.43 12.02 13.43 12.02 13.43 920 12.676 5.56%
2011-01-10 0 0.090 0.088 0.095 0.090 0.095 814,933 74,435 0.0913 12.73 12.44 13.43 12.73 13.43 5,764 12.914 8.43%
2011-01-07 0 0.083 0.083 0.092 0.083 0.083 104,000 8,600 0.0827 11.74 11.74 13.01 11.74 11.74 736 11.692 -2.35%
2011-01-06 0 0.085 0.085 0.092 0.083 0.092 1,178,698 100,213 0.0850 12.02 12.02 13.01 11.74 13.01 8,336 12.021 -7.61%
2011-01-05 0 0.092 0.092 0.096 0.088 0.092 1,363,312 124,689 0.0915 13.01 13.01 13.57 12.44 13.01 9,642 12.932 4.55%
2011-01-04 0 0.088 0.088 0.091 0.085 0.088 256,000 22,164 0.0866 12.44 12.44 12.87 12.02 12.44 1,811 12.241 -4.35%
2011-01-03 0 0.092 0.085 0.092 0.084 0.100 1,916,000 165,040 0.0861 13.01 12.02 13.01 11.88 14.14 13,551 12.179 4.55%
2010-12-31 0 0.088 0.085 0.090 - - 0 0 - 12.44 12.02 12.73 - - 0 - 0.00%
2010-12-30 0 0.088 0.082 0.105 - - 0 0 - 12.44 11.59 14.85 - - 0 - 0.00%
2010-12-29 0 0.088 0.078 0.095 - - 0 0 - 12.44 11.03 13.43 - - 0 - 0.00%
2010-12-28 0 0.088 0.080 0.088 0.078 0.088 384,000 32,140 0.0837 12.44 11.31 12.44 11.03 12.44 2,716 11.834 3.53%
2010-12-24 0 0.085 0.085 0.088 0.080 0.084 380,000 31,760 0.0836 12.02 12.02 12.44 11.31 11.88 2,688 11.817 1.19%
2010-12-23 0 0.084 0.082 0.086 0.083 0.090 1,620,302 140,259 0.0866 11.88 11.59 12.16 11.74 12.73 11,460 12.239 -7.69%
2010-12-22 0 0.091 0.090 0.091 0.091 0.096 2,703,866 249,649 0.0923 12.87 12.73 12.87 12.87 13.57 19,123 13.055 -5.21%
2010-12-21 0 0.096 0.095 0.096 0.091 0.107 4,612,113 454,110 0.0985 13.57 13.43 13.57 12.87 15.13 32,620 13.921 -8.57%
2010-12-20 0 0.105 0.104 0.110 0.090 0.150 8,412,020 951,142 0.1131 14.85 14.70 15.55 12.73 21.21 59,495 15.987 -27.59%
2010-12-17 0 0.145 0.141 0.144 0.133 0.179 29,645,031 4,424,673 0.1493 20.50 19.94 20.36 18.80 25.31 209,668 21.103 50.65%
2010-12-16 0 0.370 0.345 0.370 0.335 0.400 2,121,663 760,054 0.3582 13.61 12.69 13.61 12.32 14.71 57,684 13.176 -2.63%
2010-12-15 0 0.380 0.370 0.380 0.370 0.420 1,204,001 469,860 0.3902 13.98 13.61 13.98 13.61 15.45 32,735 14.354 2.70%
2010-12-14 0 0.370 0.355 0.370 0.355 0.720 4,073,405 1,610,434 0.3954 13.61 13.06 13.61 13.06 26.48 110,749 14.541 5.71%
2010-12-13 0 0.070 0.066 0.070 0.066 0.088 10,440,000 770,600 0.0738 12.87 12.14 12.87 12.14 16.18 56,769 13.574 -10.26%
2010-12-10 0 0.078 0.077 0.078 0.057 0.080 19,080,040 1,372,263 0.0719 14.34 14.16 14.34 10.48 14.71 103,750 13.227 36.84%
2010-12-09 0 0.057 0.057 0.059 0.056 0.062 2,700,449 159,685 0.0591 10.48 10.48 10.85 10.30 11.40 14,684 10.875 -5.00%
2010-12-08 0 0.060 0.059 0.060 0.056 0.065 9,720,078 579,524 0.0596 11.03 10.85 11.03 10.30 11.95 52,854 10.965 -13.04%
2010-12-07 0 0.069 0.069 0.070 0.062 0.071 8,652,887 575,753 0.0665 12.69 12.69 12.87 11.40 13.06 47,051 12.237 -2.82%
2010-12-06 0 0.071 0.068 0.071 0.067 0.079 5,708,000 415,360 0.0728 13.06 12.51 13.06 12.32 14.53 31,038 13.382 -13.41%
2010-12-03 0 0.082 0.080 0.082 0.079 0.082 1,560,000 126,860 0.0813 15.08 14.71 15.08 14.53 15.08 8,483 14.955 0.00%
2010-12-02 0 0.082 0.079 0.082 0.078 0.086 3,340,000 264,780 0.0793 15.08 14.53 15.08 14.34 15.82 18,162 14.579 1.23%
2010-12-01 0 0.081 0.080 0.085 0.079 0.088 2,220,000 178,120 0.0802 14.90 14.71 15.63 14.53 16.18 12,072 14.755 -3.57%
2010-11-30 0 0.084 0.079 0.084 0.079 0.084 3,020,000 242,920 0.0804 15.45 14.53 15.45 14.53 15.45 16,422 14.793 1.20%
2010-11-29 0 0.083 0.083 0.085 0.083 0.088 5,286,666 447,047 0.0846 15.26 15.26 15.63 15.26 16.18 28,747 15.551 -7.78%
2010-11-26 0 0.090 0.085 0.090 0.084 0.090 3,100,000 268,920 0.0867 16.55 15.63 16.55 15.45 16.55 16,857 15.953 -1.10%
2010-11-25 0 0.091 0.091 0.096 0.090 0.100 4,680,000 439,900 0.0940 16.74 16.74 17.65 16.55 18.39 25,448 17.286 -4.21%
2010-11-24 0 0.095 0.091 0.096 0.086 0.104 1,141,196 111,757 0.0979 17.47 16.74 17.65 15.82 19.13 6,205 18.010 5.56%
2010-11-23 0 0.090 0.086 0.093 0.088 0.095 2,200,000 200,640 0.0912 16.55 15.82 17.10 16.18 17.47 11,963 16.772 -8.16%
2010-11-22 0 0.098 0.099 0.101 0.098 0.105 3,100,000 311,800 0.1006 18.02 18.21 18.57 18.02 19.31 16,857 18.497 -10.91%
2010-11-19 0 0.110 0.109 0.111 0.109 0.111 1,930,748 212,438 0.1100 20.23 20.05 20.41 20.05 20.41 10,499 20.235 0.92%
2010-11-18 0 0.109 0.108 0.110 0.108 0.118 5,820,035 647,824 0.1113 20.05 19.86 20.23 19.86 21.70 31,647 20.470 -7.63%
2010-11-17 0 0.118 0.107 0.119 0.110 0.125 1,966,666 222,440 0.1131 21.70 19.68 21.88 20.23 22.99 10,694 20.800 7.27%
2010-11-16 0 0.110 0.110 0.116 0.110 0.115 300,000 34,000 0.1133 20.23 20.23 21.33 20.23 21.15 1,631 20.842 -4.35%
2010-11-15 0 0.115 0.111 0.115 0.113 0.120 280,000 32,260 0.1152 21.15 20.41 21.15 20.78 22.07 1,523 21.188 0.00%
2010-11-12 0 0.115 0.113 0.118 0.112 0.120 2,500,000 288,300 0.1153 21.15 20.78 21.70 20.60 22.07 13,594 21.208 -0.86%
2010-11-11 0 0.116 0.112 0.118 0.114 0.118 2,560,000 293,880 0.1148 21.33 20.60 21.70 20.96 21.70 13,920 21.112 1.75%
2010-11-10 0 0.114 0.113 0.118 0.113 0.120 6,480,000 747,800 0.1154 20.96 20.78 21.70 20.78 22.07 35,236 21.223 -3.39%
2010-11-09 0 0.118 0.118 0.119 0.112 0.124 9,520,000 1,120,180 0.1177 21.70 21.70 21.88 20.60 22.80 51,766 21.639 1.72%
2010-11-08 0 0.116 0.114 0.117 0.108 0.119 5,401,600 627,040 0.1161 21.33 20.96 21.52 19.86 21.88 29,372 21.348 0.87%
2010-11-05 0 0.115 0.110 0.115 0.104 0.116 1,062,692 120,133 0.1130 21.15 20.23 21.15 19.13 21.33 5,779 20.790 8.49%
2010-11-04 0 0.106 0.103 0.106 0.100 0.109 1,013,066 104,568 0.1032 19.49 18.94 19.49 18.39 20.05 5,509 18.982 0.00%
2010-11-03 0 0.106 0.106 0.108 0.102 0.106 460,000 47,520 0.1033 19.49 19.49 19.86 18.76 19.49 2,501 18.998 -0.93%
2010-11-02 0 0.107 0.107 0.110 0.107 0.117 1,020,000 110,040 0.1079 19.68 19.68 20.23 19.68 21.52 5,546 19.840 -3.60%
2010-11-01 0 0.111 0.111 0.118 0.111 0.114 3,048,000 346,228 0.1136 20.41 20.41 21.70 20.41 20.96 16,574 20.890 -11.20%
2010-10-29 0 0.125 0.113 0.125 0.112 0.125 1,705,333 194,400 0.1140 22.99 20.78 22.99 20.60 22.99 9,273 20.964 9.65%
2010-10-28 0 0.114 0.113 0.116 0.105 0.115 1,106,747 123,875 0.1119 20.96 20.78 21.33 19.31 21.15 6,018 20.584 -2.56%
2010-10-27 0 0.117 0.112 0.117 0.111 0.120 360,000 40,720 0.1131 21.52 20.60 21.52 20.41 22.07 1,958 20.801 -1.68%
2010-10-26 0 0.119 0.113 0.119 0.115 0.119 113,286 12,855 0.1135 21.88 20.78 21.88 21.15 21.88 616 20.868 -0.83%
2010-10-25 0 0.120 0.115 0.120 0.112 0.126 2,748,074 315,828 0.1149 22.07 21.15 22.07 20.60 23.17 14,943 21.135 2.56%
2010-10-22 0 0.117 0.118 0.128 0.117 0.120 600,000 71,100 0.1185 21.52 21.70 23.54 21.52 22.07 3,263 21.793 -12.69%
2010-10-21 0 0.134 0.126 0.134 0.123 0.134 4,813,898 611,176 0.1270 24.64 23.17 24.64 22.62 24.64 26,176 23.348 8.94%
2010-10-20 0 0.123 0.118 0.123 0.115 0.124 6,565,217 763,595 0.1163 22.62 21.70 22.62 21.15 22.80 35,699 21.390 9.82%
2010-10-19 0 0.112 0.107 0.112 0.105 0.112 1,660,000 177,240 0.1068 20.60 19.68 20.60 19.31 20.60 9,026 19.636 1.82%
2010-10-18 0 0.110 0.109 0.110 0.099 0.130 4,455,540 460,040 0.1033 20.23 20.05 20.23 18.21 23.91 24,228 18.988 -10.57%
2010-10-15 0 0.123 0.114 0.124 - - 0 0 - 22.62 20.96 22.80 - - 0 - 0.00%
2010-10-14 0 0.123 0.115 0.124 - - 10 1 0.1000 22.62 21.15 22.80 - - 0 18.390 0.00%
2010-10-13 0 0.123 0.114 0.123 0.124 0.124 20,000 2,480 0.1240 22.62 20.96 22.62 22.80 22.80 109 22.804 2.50%
2010-10-12 0 0.120 0.115 0.122 0.114 0.120 380,533 44,596 0.1172 22.07 21.15 22.44 20.96 22.07 2,069 21.552 0.00%
2010-10-11 0 0.120 0.119 0.120 0.120 0.123 680,000 81,800 0.1203 22.07 21.88 22.07 22.07 22.62 3,698 22.122 -12.41%
2010-10-08 0 0.137 0.126 0.137 0.127 0.137 456,356 58,403 0.1280 25.19 23.17 25.19 23.36 25.19 2,482 23.535 10.48%
2010-10-07 0 0.124 0.119 0.124 0.120 0.125 460,000 56,040 0.1218 22.80 21.88 22.80 22.07 22.99 2,501 22.404 -10.14%
2010-10-06 0 0.138 0.120 0.138 0.130 0.140 80,000 10,600 0.1325 25.38 22.07 25.38 23.91 25.75 435 24.367 6.15%
2010-10-05 0 0.130 0.117 0.130 - - 0 0 - 23.91 21.52 23.91 - - 0 - 0.00%
2010-10-04 0 0.130 0.121 0.130 - - 0 0 - 23.91 22.25 23.91 - - 0 - 0.00%
2010-09-30 0 0.130 0.116 0.130 - - 0 0 - 23.91 21.33 23.91 - - 0 - 0.00%
2010-09-29 0 0.130 0.122 0.130 - - 0 0 - 23.91 22.44 23.91 - - 0 - -0.76%
2010-09-28 0 0.131 0.121 0.131 0.122 0.131 340,000 42,080 0.1238 24.09 22.25 24.09 22.44 24.09 1,849 22.761 -2.24%
2010-09-27 0 0.134 0.123 0.134 0.120 0.134 140,183 17,300 0.1234 24.64 22.62 24.64 22.07 24.64 762 22.696 -0.74%
2010-09-24 0 0.135 0.127 0.135 - - 51 6 0.1176 24.83 23.36 24.83 - - 0 21.636 -4.93%
2010-09-22 0 0.142 0.126 0.142 0.128 0.143 380,000 50,300 0.1324 26.11 23.17 26.11 23.54 26.30 2,066 24.343 13.60%
2010-09-21 0 0.125 0.113 0.128 - - 0 0 - 22.99 20.78 23.54 - - 0 - 0.00%
2010-09-20 0 0.125 0.116 0.125 0.114 0.125 520,000 59,500 0.1144 22.99 21.33 22.99 20.96 22.99 2,828 21.043 2.46%
2010-09-17 0 0.122 0.122 0.125 0.120 0.150 1,260,000 158,420 0.1257 22.44 22.44 22.99 22.07 27.59 6,851 23.122 1.67%
2010-09-16 0 0.120 0.114 0.120 0.112 0.120 1,940,000 224,780 0.1159 22.07 20.96 22.07 20.60 22.07 10,549 21.308 2.56%
2010-09-15 0 0.117 0.110 0.117 0.110 0.120 318,134 35,440 0.1114 21.52 20.23 21.52 20.23 22.07 1,730 20.487 1.74%
2010-09-14 0 0.115 0.113 0.125 0.115 0.119 200,000 23,340 0.1167 21.15 20.78 22.99 21.15 21.88 1,088 21.462 -3.36%
2010-09-13 0 0.119 0.110 0.119 0.119 0.119 20,000 2,380 0.1190 21.88 20.23 21.88 21.88 21.88 109 21.884 8.18%
2010-09-10 0 0.110 0.106 0.118 0.110 0.110 69,333 7,533 0.1086 20.23 19.49 21.70 20.23 20.23 377 19.981 -3.51%
2010-09-09 0 0.114 0.107 0.114 - - 0 0 - 20.96 19.68 20.96 - - 0 - 0.00%
2010-09-08 0 0.114 0.108 0.119 - - 0 0 - 20.96 19.86 21.88 - - 0 - 0.00%
2010-09-07 0 0.114 0.110 0.118 - - 0 0 - 20.96 20.23 21.70 - - 0 - 0.00%
2010-09-06 0 0.114 0.109 0.118 - - 1,600 160 0.1000 20.96 20.05 21.70 - - 9 18.390 0.00%
2010-09-03 0 0.114 0.114 0.120 0.112 0.124 200,000 23,600 0.1180 20.96 20.96 22.07 20.60 22.80 1,088 21.701 -11.63%
2010-09-02 0 0.129 0.113 0.129 0.118 0.145 560,000 71,580 0.1278 23.72 20.78 23.72 21.70 26.67 3,045 23.507 9.32%
2010-09-01 0 0.118 0.107 0.118 0.110 0.118 140,000 15,700 0.1121 21.70 19.68 21.70 20.23 21.70 761 20.623 14.56%
2010-08-31 0 0.103 0.103 0.113 0.103 0.113 820,000 84,960 0.1036 18.94 18.94 20.78 18.94 20.78 4,459 19.054 -1.90%
2010-08-30 0 0.105 0.102 0.110 - - 0 0 - 19.31 18.76 20.23 - - 0 - 0.00%
2010-08-27 0 0.105 0.104 0.112 0.105 0.105 100,000 10,500 0.1050 19.31 19.13 20.60 19.31 19.31 544 19.310 -4.55%
2010-08-26 0 0.110 0.103 0.115 - - 0 0 - 20.23 18.94 21.15 - - 0 - 0.00%
2010-08-25 0 0.110 0.104 0.114 - - 0 0 - 20.23 19.13 20.96 - - 0 - 0.00%
2010-08-24 0 0.110 0.106 0.114 0.110 0.110 100,000 11,000 0.1100 20.23 19.49 20.96 20.23 20.23 544 20.229 1.85%
2010-08-23 0 0.108 0.108 0.114 - - 213 21 0.0986 19.86 19.86 20.96 - - 1 18.131 0.00%
2010-08-20 0 0.108 0.103 0.117 - - 0 0 - 19.86 18.94 21.52 - - 0 - 0.00%
2010-08-19 0 0.108 0.110 0.115 0.107 0.108 300,084 32,208 0.1073 19.86 20.23 21.15 19.68 19.86 1,632 19.738 -5.26%
2010-08-18 0 0.114 0.106 0.115 - - 0 0 - 20.96 19.49 21.15 - - 0 - 0.00%
2010-08-17 0 0.114 0.108 0.117 - - 0 0 - 20.96 19.86 21.52 - - 0 - 0.00%
2010-08-16 0 0.114 0.110 0.120 - - 0 0 - 20.96 20.23 22.07 - - 0 - 0.00%
2010-08-13 0 0.114 0.108 0.115 - - 0 0 - 20.96 19.86 21.15 - - 0 - 0.00%
2010-08-12 0 0.114 0.107 0.115 - - 0 0 - 20.96 19.68 21.15 - - 0 - 0.00%
2010-08-11 0 0.114 0.107 0.116 - - 0 0 - 20.96 19.68 21.33 - - 0 - 0.00%
2010-08-10 0 0.114 0.108 0.114 0.109 0.114 400,000 44,300 0.1108 20.96 19.86 20.96 20.05 20.96 2,175 20.367 0.88%
2010-08-09 0 0.113 0.108 0.117 - - 225 23 0.1022 20.78 19.86 21.52 - - 1 18.799 0.00%
2010-08-06 0 0.113 0.113 0.117 0.104 0.110 383,606 40,457 0.1055 20.78 20.78 21.52 19.13 20.23 2,086 19.395 2.73%
2010-08-05 0 0.110 0.106 0.113 0.110 0.110 200,000 22,000 0.1100 20.23 19.49 20.78 20.23 20.23 1,088 20.229 -1.79%
2010-08-04 0 0.112 0.107 0.115 - - 50 5 0.1000 20.60 19.68 21.15 - - 0 18.390 0.00%
2010-08-03 0 0.112 0.115 0.119 0.111 0.112 260,000 28,960 0.1114 20.60 21.15 21.88 20.41 20.60 1,414 20.484 -4.27%
2010-08-02 0 0.117 0.111 0.119 - - 0 0 - 21.52 20.41 21.88 - - 0 - 0.00%
2010-07-30 0 0.117 0.113 0.117 0.110 0.118 989,600 112,449 0.1136 21.52 20.78 21.52 20.23 21.70 5,381 20.897 4.46%
2010-07-29 0 0.112 0.112 0.114 0.111 0.123 1,240,011 146,821 0.1184 20.60 20.60 20.96 20.41 22.62 6,743 21.775 -12.50%
2010-07-28 0 0.128 0.122 0.129 0.127 0.128 340,000 43,440 0.1278 23.54 22.44 23.72 23.36 23.54 1,849 23.496 3.23%
2010-07-27 0 0.124 0.122 0.124 0.122 0.129 1,240,000 157,900 0.1273 22.80 22.44 22.80 22.44 23.72 6,743 23.418 3.33%
2010-07-26 0 0.120 0.118 0.124 0.120 0.120 1,000,000 120,000 0.1200 22.07 21.70 22.80 22.07 22.07 5,438 22.068 -0.83%
2010-07-23 0 0.121 0.119 0.126 0.121 0.121 20,000 2,420 0.1210 22.25 21.88 23.17 22.25 22.25 109 22.252 -3.97%
2010-07-22 0 0.126 0.122 0.126 0.120 0.131 577,333 72,587 0.1257 23.17 22.44 23.17 22.07 24.09 3,139 23.122 -1.56%
2010-07-21 0 0.128 0.121 0.130 - - 0 0 - 23.54 22.25 23.91 - - 0 - 0.00%
2010-07-20 0 0.128 0.124 0.130 0.124 0.128 480,000 60,400 0.1258 23.54 22.80 23.91 22.80 23.54 2,610 23.141 2.40%
2010-07-19 0 0.125 0.119 0.125 0.126 0.126 74,400 9,144 0.1229 22.99 21.88 22.99 23.17 23.17 405 22.602 0.81%
2010-07-16 0 0.124 0.120 0.125 0.120 0.124 1,180,000 142,680 0.1209 22.80 22.07 22.99 22.07 22.80 6,416 22.237 -5.34%
2010-07-15 0 0.131 0.124 0.133 0.131 0.131 1,000,000 131,900 0.1319 24.09 22.80 24.46 24.09 24.09 5,438 24.257 -0.76%
2010-07-14 0 0.132 0.123 0.134 - - 0 0 - 24.28 22.62 24.64 - - 0 - 0.00%
2010-07-13 0 0.132 0.122 0.132 0.124 0.133 680,000 85,820 0.1262 24.28 22.44 24.28 22.80 24.46 3,698 23.210 10.00%
2010-07-12 0 0.120 0.118 0.123 0.120 0.120 20,052 2,406 0.1200 22.07 21.70 22.62 22.07 22.07 109 22.066 0.00%
2010-07-09 0 0.120 0.120 0.122 0.118 0.130 3,552,024 429,603 0.1209 22.07 22.07 22.44 21.70 23.91 19,315 22.242 -5.51%
2010-07-08 0 0.127 0.122 0.127 0.120 0.127 500,000 60,540 0.1211 23.36 22.44 23.36 22.07 23.36 2,719 22.267 -3.05%
2010-07-07 0 0.131 0.124 0.131 0.132 0.133 2,743,489 364,121 0.1327 24.09 22.80 24.09 24.28 24.46 14,918 24.408 -0.76%
2010-07-06 0 0.132 0.118 0.132 0.113 0.134 880,000 105,780 0.1202 24.28 21.70 24.28 20.78 24.64 4,785 22.106 11.86%
2010-07-05 0 0.118 0.111 0.120 - - 206,666,666 23,766,567 0.1150 21.70 20.41 22.07 - - 1,123,780 21.149 0.00%
2010-07-02 0 0.118 0.107 0.118 0.111 0.118 120,000 13,600 0.1133 21.70 19.68 21.70 20.41 21.70 653 20.842 0.00%
2010-06-30 0 0.118 0.102 0.118 0.112 0.118 80,425 9,163 0.1139 21.70 18.76 21.70 20.60 21.70 437 20.953 9.26%
2010-06-29 0 0.108 0.110 0.113 0.108 0.115 1,020,055 114,906 0.1126 19.86 20.23 20.78 19.86 21.15 5,547 20.716 -9.24%
2010-06-28 0 0.119 0.119 0.125 0.117 0.123 120,000 14,640 0.1220 21.88 21.88 22.99 21.52 22.62 653 22.436 1.71%
2010-06-25 0 0.117 0.114 0.123 - - 0 0 - 21.52 20.96 22.62 - - 0 - 0.00%
2010-06-24 0 0.117 0.116 0.122 0.117 0.121 680,015 81,462 0.1198 21.52 21.33 22.44 21.52 22.25 3,698 22.031 0.86%
2010-06-23 0 0.116 0.116 0.118 0.113 0.125 2,700,000 320,340 0.1186 21.33 21.33 21.70 20.78 22.99 14,682 21.819 -1.69%
2010-06-22 0 0.118 0.118 0.120 0.112 0.135 7,700,000 934,240 0.1213 21.70 21.70 22.07 20.60 24.83 41,870 22.313 -12.59%
2010-06-21 0 0.135 0.126 0.135 0.122 0.136 2,760,005 345,181 0.1251 24.83 23.17 24.83 22.44 25.01 15,008 23.000 5.47%
2010-06-18 0 0.128 0.127 0.130 0.126 0.139 1,020,000 132,940 0.1303 23.54 23.36 23.91 23.17 25.56 5,546 23.969 -3.03%
2010-06-17 0 0.132 0.127 0.132 0.126 0.132 200,000 25,800 0.1290 24.28 23.36 24.28 23.17 24.28 1,088 23.724 -0.75%
2010-06-15 0 0.133 0.128 0.133 - - 0 0 - 24.46 23.54 24.46 - - 0 - 0.00%
2010-06-14 0 0.133 0.128 0.133 - - 1 0 - 24.46 23.54 24.46 - - 0 - -2.92%
2010-06-11 0 0.137 0.130 0.138 0.126 0.149 2,600,000 345,860 0.1330 25.19 23.91 25.38 23.17 27.40 14,138 24.463 -2.14%
2010-06-10 0 0.140 0.137 0.140 0.140 0.146 440,000 62,140 0.1412 25.75 25.19 25.75 25.75 26.85 2,393 25.972 -9.09%
2010-06-09 0 0.154 0.146 0.154 0.151 0.175 2,060,934 325,978 0.1582 28.32 26.85 28.32 27.77 32.18 11,207 29.088 -8.33%
2010-06-08 0 0.168 0.160 0.168 0.143 0.168 240,000 36,600 0.1525 30.90 29.42 30.90 26.30 30.90 1,305 28.045 17.48%
2010-06-07 0 0.143 0.132 0.150 0.143 0.143 140,000 20,020 0.1430 26.30 24.28 27.59 26.30 26.30 761 26.298 0.00%
2010-06-04 0 0.143 0.136 0.148 - - 0 0 - 26.30 25.01 27.22 - - 0 - 0.00%
2010-06-03 0 0.143 0.136 0.143 0.136 0.143 120,000 16,460 0.1372 26.30 25.01 26.30 25.01 26.30 653 25.225 -0.69%
2010-06-02 0 0.144 0.136 0.145 0.137 0.144 1,000,000 140,480 0.1405 26.48 25.01 26.67 25.19 26.48 5,438 25.835 2.86%
2010-06-01 0 0.140 0.140 0.143 0.134 0.135 300,000 40,320 0.1344 25.75 25.75 26.30 24.64 24.83 1,631 24.717 -2.10%
2010-05-31 0 0.143 0.136 0.143 - - 0 0 - 26.30 25.01 26.30 - - 0 - -0.69%
2010-05-28 0 0.144 0.137 0.144 0.138 0.144 320,000 44,380 0.1387 26.48 25.19 26.48 25.38 26.48 1,740 25.505 -2.70%
2010-05-27 0 0.148 0.133 0.148 0.132 0.148 3,100,000 416,560 0.1344 27.22 24.46 27.22 24.28 27.22 16,857 24.712 5.71%
2010-05-26 0 0.140 0.132 0.149 0.140 0.140 460,000 64,400 0.1400 25.75 24.28 27.40 25.75 25.75 2,501 25.746 -0.71%
2010-05-25 0 0.141 0.134 0.141 0.134 0.142 1,120,000 152,900 0.1365 25.93 24.64 25.93 24.64 26.11 6,090 25.106 -5.37%
2010-05-24 0 0.149 0.134 0.149 - - 0 0 - 27.40 24.64 27.40 - - 0 - -0.67%
2010-05-20 0 0.150 0.142 0.150 - - 0 0 - 27.59 26.11 27.59 - - 0 - 0.00%
2010-05-19 0 0.150 0.147 0.155 0.148 0.150 41,400 6,156 0.1487 27.59 27.03 28.50 27.22 27.59 225 27.346 -4.46%
2010-05-18 0 0.157 0.146 0.157 0.152 0.159 520,000 80,560 0.1549 28.87 26.85 28.87 27.95 29.24 2,828 28.491 1.95%
2010-05-17 0 0.154 0.135 0.154 0.145 0.162 1,580,000 241,560 0.1529 28.32 24.83 28.32 26.67 29.79 8,591 28.116 -9.41%
2010-05-14 0 0.170 0.162 0.170 - - 0 0 - 31.26 29.79 31.26 - - 0 - -1.16%
2010-05-13 0 0.172 0.162 0.172 0.154 0.174 1,360,000 215,740 0.1586 31.63 29.79 31.63 28.32 32.00 7,395 29.173 0.00%
2010-05-12 0 0.172 0.161 0.172 0.170 0.172 80,000 13,640 0.1705 31.63 29.61 31.63 31.26 31.63 435 31.355 0.00%
2010-05-11 0 0.172 0.162 0.172 0.159 0.175 100,000 16,460 0.1646 31.63 29.79 31.63 29.24 32.18 544 30.270 1.18%
2010-05-10 0 0.170 0.159 0.170 0.167 0.175 700,000 119,000 0.1700 31.26 29.24 31.26 30.71 32.18 3,806 31.264 0.59%
2010-05-07 0 0.169 0.159 0.169 0.158 0.170 560,000 90,320 0.1613 31.08 29.24 31.08 29.06 31.26 3,045 29.661 -0.59%
2010-05-06 0 0.170 0.161 0.170 0.161 0.170 160,000 26,040 0.1628 31.26 29.61 31.26 29.61 31.26 870 29.930 -0.58%
2010-05-05 0 0.171 0.163 0.171 0.162 0.185 2,620,000 441,700 0.1686 31.45 29.98 31.45 29.79 34.02 14,247 31.004 1.79%
2010-05-04 0 0.168 0.164 0.169 0.160 0.170 7,520,000 1,260,060 0.1676 30.90 30.16 31.08 29.42 31.26 40,891 30.815 1.82%
2010-05-03 0 0.165 0.156 0.168 - - 3,000 438 0.1460 30.34 28.69 30.90 - - 16 26.850 0.00%
2010-04-30 0 0.165 0.160 0.167 - - 1 0 - 30.34 29.42 30.71 - - 0 - 0.00%
2010-04-29 0 0.165 0.162 0.168 0.165 0.165 120,000 19,800 0.1650 30.34 29.79 30.90 30.34 30.34 653 30.344 -2.37%
2010-04-28 0 0.169 0.165 0.169 0.165 0.173 1,040,000 175,620 0.1689 31.08 30.34 31.08 30.34 31.82 5,655 31.055 0.00%
2010-04-27 0 0.169 0.162 0.169 0.154 0.170 3,080,000 498,040 0.1617 31.08 29.79 31.08 28.32 31.26 16,748 29.737 -0.59%
2010-04-26 0 0.170 0.165 0.171 0.158 0.170 2,332,874 379,067 0.1625 31.26 30.34 31.45 29.06 31.26 12,685 29.882 6.25%
2010-04-23 0 0.160 0.155 0.160 0.151 0.160 1,316,751 200,266 0.1521 29.42 28.50 29.42 27.77 29.42 7,160 27.970 0.63%
2010-04-22 0 0.159 0.153 0.163 0.151 0.169 2,560,000 407,900 0.1593 29.24 28.14 29.98 27.77 31.08 13,920 29.302 1.27%
2010-04-21 0 0.157 0.157 0.163 0.156 0.183 7,140,000 1,193,900 0.1672 28.87 28.87 29.98 28.69 33.65 38,825 30.751 -15.14%
2010-04-20 0 0.185 0.180 0.185 0.151 0.186 14,150,696 2,458,825 0.1738 34.02 33.10 34.02 27.77 34.21 76,946 31.955 20.13%
2010-04-19 0 0.154 0.150 0.154 0.148 0.155 1,866,669 284,794 0.1526 28.32 27.59 28.32 27.22 28.50 10,150 28.058 4.05%
2010-04-16 0 0.148 0.138 0.151 - - 178 23 0.1292 27.22 25.38 27.77 - - 1 23.763 0.00%
2010-04-15 0 0.148 0.141 0.151 - - 0 0 - 27.22 25.93 27.77 - - 0 - 0.00%
2010-04-14 0 0.148 0.148 0.151 0.146 0.146 80,005 11,681 0.1460 27.22 27.22 27.77 26.85 26.85 435 26.850 2.07%
2010-04-13 0 0.145 0.143 0.149 0.145 0.152 40,000 5,940 0.1485 26.67 26.30 27.40 26.67 27.95 218 27.310 -2.68%
2010-04-12 0 0.149 0.147 0.154 0.149 0.155 1,620,000 242,600 0.1498 27.40 27.03 28.32 27.40 28.50 8,809 27.540 -5.10%
2010-04-09 0 0.157 0.150 0.157 0.150 0.159 3,840,000 586,280 0.1527 28.87 27.59 28.87 27.59 29.24 20,881 28.078 -0.63%
2010-04-08 0 0.158 0.149 0.157 0.140 0.159 1,473,413 217,538 0.1476 29.06 27.40 28.87 25.75 29.24 8,012 27.152 10.49%
2010-04-07 0 0.143 0.136 0.143 - - 0 0 - 26.30 25.01 26.30 - - 0 - -1.38%
2010-04-01 0 0.145 0.137 0.145 0.137 0.150 160,000 22,180 0.1386 26.67 25.19 26.67 25.19 27.59 870 25.494 1.40%
2010-03-31 0 0.143 0.135 0.147 0.139 0.145 600,799 85,724 0.1427 26.30 24.83 27.03 25.56 26.67 3,267 26.240 -1.38%
2010-03-30 0 0.145 0.143 0.147 - - 0 0 - 26.67 26.30 27.03 - - 0 - 0.00%
2010-03-29 0 0.145 0.145 0.150 0.143 0.146 520,000 74,940 0.1441 26.67 26.67 27.59 26.30 26.85 2,828 26.503 -2.03%
2010-03-26 0 0.148 0.137 0.148 0.140 0.148 580,000 82,000 0.1414 27.22 25.19 27.22 25.75 27.22 3,154 26.000 -0.67%
2010-03-25 0 0.149 0.139 0.149 0.138 0.150 580,000 81,980 0.1413 27.40 25.56 27.40 25.38 27.59 3,154 25.994 6.43%
2010-03-24 0 0.140 0.140 0.147 0.140 0.140 80,000 11,200 0.1400 25.75 25.75 27.03 25.75 25.75 435 25.746 0.00%
2010-03-23 0 0.140 0.132 0.149 - - 0 0 - 25.75 24.28 27.40 - - 0 - 0.00%
2010-03-22 0 0.140 0.135 0.145 - - 0 0 - 25.75 24.83 26.67 - - 0 - 0.00%
2010-03-19 0 0.140 0.135 0.147 0.140 0.140 20,000 2,800 0.1400 25.75 24.83 27.03 25.75 25.75 109 25.746 0.00%
2010-03-18 0 0.140 0.135 0.143 0.136 0.140 1,780,000 248,280 0.1395 25.75 24.83 26.30 25.01 25.75 9,679 25.651 -3.45%
2010-03-17 0 0.145 0.143 0.148 0.145 0.150 1,610,876 236,223 0.1466 26.67 26.30 27.22 26.67 27.59 8,759 26.968 -8.23%
2010-03-16 0 0.158 0.145 0.158 0.156 0.158 694,214 108,919 0.1569 29.06 26.67 29.06 28.69 29.06 3,775 28.854 1.94%
2010-03-15 0 0.155 0.145 0.155 - - 0 0 - 28.50 26.67 28.50 - - 0 - -1.27%
2010-03-12 0 0.157 0.148 0.157 0.148 0.169 8,525,600 1,377,252 0.1615 28.87 27.22 28.87 27.22 31.08 46,359 29.708 -1.87%
2010-03-11 0 0.160 0.158 0.160 0.156 0.168 1,204,000 196,704 0.1634 29.42 29.06 29.42 28.69 30.90 6,547 30.045 -0.62%
2010-03-10 0 0.161 0.155 0.163 0.140 0.165 6,807,200 1,014,790 0.1491 29.61 28.50 29.98 25.75 30.34 37,015 27.416 8.78%
2010-03-09 0 0.148 0.144 0.148 0.135 0.155 3,200,100 466,795 0.1459 27.22 26.48 27.22 24.83 28.50 17,401 26.826 12.98%
2010-03-08 0 0.131 0.127 0.132 0.131 0.138 3,800,800 512,500 0.1348 24.09 23.36 24.28 24.09 25.38 20,667 24.798 -6.43%
2010-03-05 0 0.140 0.135 0.145 0.140 0.140 300,000 42,000 0.1400 25.75 24.83 26.67 25.75 25.75 1,631 25.746 0.00%
2010-03-04 0 0.140 0.135 0.145 0.136 0.140 2,180,000 303,720 0.1393 25.75 24.83 26.67 25.01 25.75 11,854 25.622 3.70%
2010-03-03 0 0.135 0.134 0.140 0.134 0.138 2,080,024 281,443 0.1353 24.83 24.64 25.75 24.64 25.38 11,310 24.883 0.00%
2010-03-02 0 0.135 0.132 0.140 0.122 0.135 2,343,633 306,229 0.1307 24.83 24.28 25.75 22.44 24.83 12,744 24.030 3.85%
2010-03-01 0 0.130 0.123 0.130 0.126 0.130 500,000 64,100 0.1282 23.91 22.62 23.91 23.17 23.91 2,719 23.576 3.17%
2010-02-26 0 0.126 0.118 0.126 - - 0 0 - 23.17 21.70 23.17 - - 0 - -0.79%
2010-02-25 0 0.127 0.118 0.127 0.115 0.128 820,000 97,560 0.1190 23.36 21.70 23.36 21.15 23.54 4,459 21.880 -2.31%
2010-02-24 0 0.130 0.115 0.130 0.130 0.130 200,000 26,000 0.1300 23.91 21.15 23.91 23.91 23.91 1,088 23.907 4.00%
2010-02-23 0 0.125 0.114 0.135 - - 0 0 - 22.99 20.96 24.83 - - 0 - 0.00%
2010-02-22 0 0.125 0.115 0.125 - - 100,000 12,500 0.1250 22.99 21.15 22.99 - - 544 22.988 0.00%
2010-02-19 0 0.125 0.115 0.125 0.125 0.125 80,000 10,000 0.1250 22.99 21.15 22.99 22.99 22.99 435 22.988 4.17%
2010-02-18 0 0.120 0.113 0.120 - - 0 0 - 22.07 20.78 22.07 - - 0 - 0.00%
2010-02-17 0 0.120 0.118 0.120 - - 0 0 - 22.07 21.70 22.07 - - 0 - 0.00%
2010-02-12 0 0.120 0.115 0.128 0.110 0.120 775,486 91,169 0.1176 22.07 21.15 23.54 20.23 22.07 4,217 21.620 1.69%
2010-02-11 0 0.118 0.109 0.118 - - 0 0 - 21.70 20.05 21.70 - - 0 - -0.84%
2010-02-10 0 0.119 0.109 0.119 - - 0 0 - 21.88 20.05 21.88 - - 0 - 0.00%
2010-02-09 0 0.119 0.103 0.119 0.119 0.119 300,000 35,700 0.1190 21.88 18.94 21.88 21.88 21.88 1,631 21.884 11.21%
2010-02-08 0 0.107 0.107 0.118 - - 0 0 - 19.68 19.68 21.70 - - 0 - 0.00%
2010-02-05 0 0.107 0.107 0.116 0.107 0.107 160,000 17,120 0.1070 19.68 19.68 21.33 19.68 19.68 870 19.678 -5.31%
2010-02-04 0 0.113 0.106 0.125 - - 0 0 - 20.78 19.49 22.99 - - 0 - 0.00%
2010-02-03 0 0.113 0.105 0.120 0.113 0.113 120,000 13,560 0.1130 20.78 19.31 22.07 20.78 20.78 653 20.781 1.80%
2010-02-02 0 0.111 0.106 0.120 0.110 0.111 240,000 26,500 0.1104 20.41 19.49 22.07 20.23 20.41 1,305 20.306 -0.89%
2010-02-01 0 0.112 0.107 0.113 0.106 0.112 320,000 34,700 0.1084 20.60 19.68 20.78 19.49 20.60 1,740 19.942 -5.88%
2010-01-29 0 0.119 0.112 0.119 0.112 0.119 260,000 29,480 0.1134 21.88 20.60 21.88 20.60 21.88 1,414 20.852 -4.03%
2010-01-28 0 0.124 0.116 0.124 0.125 0.125 20,000 2,500 0.1250 22.80 21.33 22.80 22.99 22.99 109 22.988 3.33%
2010-01-27 0 0.120 0.115 0.125 - - 0 0 - 22.07 21.15 22.99 - - 0 - 0.00%
2010-01-26 0 0.120 0.115 0.120 0.118 0.121 652,007 77,741 0.1192 22.07 21.15 22.07 21.70 22.25 3,545 21.927 1.69%
2010-01-25 0 0.118 0.116 0.120 0.116 0.118 140,000 16,440 0.1174 21.70 21.33 22.07 21.33 21.70 761 21.595 1.72%
2010-01-22 0 0.116 0.116 0.120 0.115 0.125 1,426,667 167,280 0.1173 21.33 21.33 22.07 21.15 22.99 7,758 21.563 -10.77%
2010-01-21 0 0.130 0.125 0.133 0.130 0.130 60,000 7,800 0.1300 23.91 22.99 24.46 23.91 23.91 326 23.907 0.00%
2010-01-20 0 0.130 0.124 0.130 0.122 0.130 1,360,000 171,000 0.1257 23.91 22.80 23.91 22.44 23.91 7,395 23.123 0.78%
2010-01-19 0 0.129 0.125 0.129 0.125 0.130 760,000 97,480 0.1283 23.72 22.99 23.72 22.99 23.91 4,133 23.588 -2.27%
2010-01-18 0 0.132 0.128 0.140 0.131 0.132 122,036 15,811 0.1296 24.28 23.54 25.75 24.09 24.28 664 23.827 0.76%
2010-01-15 0 0.131 0.132 0.137 - - 0 0 - 24.09 24.28 25.19 - - 0 - 0.00%
2010-01-14 0 0.131 0.129 0.137 0.131 0.137 160,000 21,520 0.1345 24.09 23.72 25.19 24.09 25.19 870 24.735 3.15%
2010-01-13 0 0.127 0.125 0.139 0.127 0.129 698,933 89,596 0.1282 23.36 22.99 25.56 23.36 23.72 3,801 23.574 0.00%
2010-01-12 0 0.127 0.126 0.134 0.127 0.146 200,000 25,860 0.1293 23.36 23.17 24.64 23.36 26.85 1,088 23.779 -4.51%
2010-01-11 0 0.133 0.130 0.134 0.130 0.133 440,000 58,000 0.1318 24.46 23.91 24.64 23.91 24.46 2,393 24.242 0.00%
2010-01-08 0 0.133 0.129 0.133 0.131 0.133 260,000 34,180 0.1315 24.46 23.72 24.46 24.09 24.46 1,414 24.176 1.53%
2010-01-07 0 0.131 0.131 0.137 0.131 0.131 500,000 65,500 0.1310 24.09 24.09 25.19 24.09 24.09 2,719 24.091 -1.50%
2010-01-06 0 0.133 0.133 0.140 0.133 0.141 80,020 10,802 0.1350 24.46 24.46 25.75 24.46 25.93 435 24.825 -2.21%
2010-01-05 0 0.136 0.136 0.141 0.135 0.150 1,673,531 228,851 0.1367 25.01 25.01 25.93 24.83 27.59 9,100 25.148 4.62%
2010-01-04 0 0.130 0.126 0.138 - - 0 0 - 23.91 23.17 25.38 - - 0 - 0.00%
2009-12-31 0 0.130 0.126 0.132 0.130 0.144 841,202 111,288 0.1323 23.91 23.17 24.28 23.91 26.48 4,574 24.330 -9.72%
2009-12-30 0 0.144 0.131 0.144 0.142 0.144 180,000 25,800 0.1433 26.48 24.09 26.48 26.11 26.48 979 26.359 1.41%
2009-12-29 0 0.142 0.132 0.142 - - 154 18 0.1169 26.11 24.28 26.11 - - 1 21.495 -0.70%
2009-12-28 0 0.143 0.131 0.144 0.143 0.144 200,000 28,620 0.1431 26.30 24.09 26.48 26.30 26.48 1,088 26.317 -2.05%
2009-12-24 0 0.146 0.130 0.148 - - 0 0 - 26.85 23.91 27.22 - - 0 - 0.00%
2009-12-23 0 0.146 0.130 0.146 - - 0 0 - 26.85 23.91 26.85 - - 0 - -1.35%
2009-12-22 0 0.148 0.131 0.148 0.148 0.150 200,300 29,836 0.1490 27.22 24.09 27.22 27.22 27.59 1,089 27.394 2.78%
2009-12-21 0 0.144 0.117 0.144 0.126 0.144 42,400 5,654 0.1333 26.48 21.52 26.48 23.17 26.48 231 24.523 14.29%
2009-12-18 0 0.126 0.118 0.126 - - 0 0 - 23.17 21.70 23.17 - - 0 - -1.56%
2009-12-17 0 0.128 0.120 0.128 - - 2,362 283 0.1198 23.54 22.07 23.54 - - 13 22.034 -1.54%
2009-12-16 0 0.130 0.130 0.134 0.125 0.130 720,000 90,100 0.1251 23.91 23.91 24.64 22.99 23.91 3,915 23.013 2.36%
2009-12-15 0 0.127 0.127 0.134 0.126 0.126 240,000 30,240 0.1260 23.36 23.36 24.64 23.17 23.17 1,305 23.172 -2.31%
2009-12-14 0 0.130 0.130 0.135 0.130 0.130 920,000 119,600 0.1300 23.91 23.91 24.83 23.91 23.91 5,003 23.907 0.00%
2009-12-11 0 0.130 0.130 0.139 0.130 0.134 503,200 65,752 0.1307 23.91 23.91 25.56 23.91 24.64 2,736 24.030 -3.70%
2009-12-10 0 0.135 0.126 0.139 0.131 0.135 200,144 26,617 0.1330 24.83 23.17 25.56 24.09 24.83 1,088 24.457 0.75%
2009-12-09 0 0.134 0.130 0.134 0.134 0.137 860,000 115,420 0.1342 24.64 23.91 24.64 24.64 25.19 4,676 24.682 -3.60%
2009-12-08 0 0.139 0.139 0.140 0.138 0.145 1,307,041 182,349 0.1395 25.56 25.56 25.75 25.38 26.67 7,107 25.657 2.96%
2009-12-07 0 0.135 0.135 0.140 0.133 0.135 880,021 117,683 0.1337 24.83 24.83 25.75 24.46 24.83 4,785 24.593 -6.25%
2009-12-04 0 0.144 0.134 0.144 0.137 0.147 441,400 62,148 0.1408 26.48 24.64 26.48 25.19 27.03 2,400 25.893 6.67%
2009-12-03 0 0.135 0.130 0.135 0.125 0.136 2,806,666 361,527 0.1288 24.83 23.91 24.83 22.99 25.01 15,262 23.689 -4.93%
2009-12-02 0 0.142 0.135 0.142 0.120 0.159 2,700,000 358,140 0.1326 26.11 24.83 26.11 22.07 29.24 14,682 24.394 18.33%
2009-12-01 0 0.120 0.115 0.121 0.115 0.120 720,000 85,400 0.1186 22.07 21.15 22.25 21.15 22.07 3,915 21.813 2.56%
2009-11-30 0 0.117 0.114 0.117 0.114 0.118 662,026 75,392 0.1139 21.52 20.96 21.52 20.96 21.70 3,600 20.943 0.86%
2009-11-27 0 0.116 0.113 0.120 0.116 0.116 533,353 61,735 0.1157 21.33 20.78 22.07 21.33 21.33 2,900 21.287 -3.33%
2009-11-26 0 0.120 0.119 0.128 0.119 0.120 300,009 35,901 0.1197 22.07 21.88 23.54 21.88 22.07 1,631 22.007 -6.25%
2009-11-25 0 0.128 0.128 0.135 0.122 0.122 320,000 39,040 0.1220 23.54 23.54 24.83 22.44 22.44 1,740 22.436 2.40%
2009-11-24 0 0.125 0.122 0.132 0.125 0.125 60,000 7,500 0.1250 22.99 22.44 24.28 22.99 22.99 326 22.988 0.00%
2009-11-23 0 0.125 0.125 0.132 0.125 0.125 661,333 82,653 0.1250 22.99 22.99 24.28 22.99 22.99 3,596 22.984 -3.85%
2009-11-20 0 0.130 0.122 0.134 0.130 0.130 120,000 15,600 0.1300 23.91 22.44 24.64 23.91 23.91 653 23.907 4.00%
2009-11-19 0 0.125 0.120 0.130 - - 800,000 92,000 0.1150 22.99 22.07 23.91 - - 4,350 21.149 0.00%
2009-11-18 0 0.125 0.116 0.132 0.117 0.125 1,260,551 152,541 0.1210 22.99 21.33 24.28 21.52 22.99 6,854 22.254 0.00%
2009-11-17 0 0.125 0.118 0.136 0.125 0.128 600,000 75,920 0.1265 22.99 21.70 25.01 22.99 23.54 3,263 23.270 -4.58%
2009-11-16 0 0.131 0.131 0.138 0.130 0.138 2,280,131 307,976 0.1351 24.09 24.09 25.38 23.91 25.38 12,399 24.840 -3.68%
2009-11-13 0 0.136 0.128 0.136 0.128 0.136 400,000 51,620 0.1291 25.01 23.54 25.01 23.54 25.01 2,175 23.733 -2.16%
2009-11-12 0 0.139 0.129 0.139 0.130 0.140 700,000 93,660 0.1338 25.56 23.72 25.56 23.91 25.75 3,806 24.606 2.96%
2009-11-11 0 0.135 0.135 0.138 0.133 0.149 4,520,000 625,800 0.1385 24.83 24.83 25.38 24.46 27.40 24,578 25.462 -4.93%
2009-11-10 0 0.142 0.133 0.144 0.125 0.142 2,185,000 294,335 0.1347 26.11 24.46 26.48 22.99 26.11 11,881 24.773 3.65%
2009-11-09 0 0.137 0.130 0.139 0.117 0.154 5,593,334 726,627 0.1299 25.19 23.91 25.56 21.52 28.32 30,415 23.891 9.60%
2009-11-06 0 0.125 0.120 0.125 0.111 0.125 7,420,000 854,160 0.1151 22.99 22.07 22.99 20.41 22.99 40,347 21.170 0.00%
2009-11-05 0 0.125 0.118 0.125 0.119 0.140 4,600,000 606,560 0.1319 22.99 21.70 22.99 21.88 25.75 25,013 24.250 1.63%
2009-11-04 0 0.123 0.123 0.132 0.122 0.140 1,097,708 143,836 0.1310 22.62 22.62 24.28 22.44 25.75 5,969 24.097 2.50%
2009-11-03 0 0.120 0.120 0.124 0.118 0.125 3,480,000 420,800 0.1209 22.07 22.07 22.80 21.70 22.99 18,923 22.237 3.45%
2009-11-02 0 0.116 0.115 - 0.104 0.116 3,340,000 379,760 0.1137 21.33 21.15 - 19.13 21.33 18,162 20.910 2.65%
2009-10-30 0 0.113 0.110 0.115 0.110 0.118 1,380,000 158,160 0.1146 20.78 20.23 21.15 20.23 21.70 7,504 21.077 -1.74%
2009-10-29 0 0.115 0.110 0.115 0.100 0.115 553,333 61,567 0.1113 21.15 20.23 21.15 18.39 21.15 3,009 20.462 5.50%
2009-10-28 0 0.109 0.109 0.113 0.109 0.113 1,960,000 216,800 0.1106 20.05 20.05 20.78 20.05 20.78 10,658 20.342 -0.91%
2009-10-27 0 0.110 0.106 0.115 0.110 0.113 1,890,411 211,165 0.1117 20.23 19.49 21.15 20.23 20.78 10,279 20.543 0.00%
2009-10-23 0 0.110 0.110 0.128 0.107 0.107 300,000 32,100 0.1070 20.23 20.23 23.54 19.68 19.68 1,631 19.678 0.00%
2009-10-22 0 0.110 0.110 0.125 0.108 0.108 100,000 10,800 0.1080 20.23 20.23 22.99 19.86 19.86 544 19.862 1.85%
2009-10-21 0 0.108 0.108 0.114 0.108 0.108 40,000 4,320 0.1080 19.86 19.86 20.96 19.86 19.86 218 19.862 -6.09%
2009-10-20 0 0.115 0.110 0.119 0.114 0.115 120,123 13,713 0.1142 21.15 20.23 21.88 20.96 21.15 653 20.994 0.88%
2009-10-19 0 0.114 0.114 0.120 0.114 0.115 240,000 27,460 0.1144 20.96 20.96 22.07 20.96 21.15 1,305 21.042 -6.56%
2009-10-16 0 0.122 0.116 0.122 0.120 0.128 1,020,730 125,859 0.1233 22.44 21.33 22.44 22.07 23.54 5,550 22.676 -7.58%
2009-10-15 0 0.132 0.132 0.136 0.128 0.151 4,616,000 632,284 0.1370 24.28 24.28 25.01 23.54 27.77 25,100 25.190 -11.41%
2009-10-14 0 0.149 0.149 0.150 0.110 0.154 15,046,891 2,124,278 0.1412 27.40 27.40 27.59 20.23 28.32 81,820 25.963 49.00%
2009-10-13 0 0.100 0.099 0.110 - - 0 0 - 18.39 18.21 20.23 - - 0 - 0.00%
2009-10-12 0 0.100 0.100 0.110 0.100 0.100 20,000 2,000 0.1000 18.39 18.39 20.23 18.39 18.39 109 18.390 -4.76%
2009-10-09 0 0.105 0.100 0.117 - - 0 0 - 19.31 18.39 21.52 - - 0 - 0.00%
2009-10-08 0 0.105 0.100 0.119 0.105 0.105 211,189 22,007 0.1042 19.31 18.39 21.88 19.31 19.31 1,148 19.164 -0.94%
2009-10-07 0 0.106 0.105 0.110 0.105 0.107 420,000 44,400 0.1057 19.49 19.31 20.23 19.31 19.68 2,284 19.441 0.95%
2009-10-06 0 0.105 0.097 0.105 0.105 0.105 80,000 8,400 0.1050 19.31 17.84 19.31 19.31 19.31 435 19.310 -2.78%
2009-10-05 0 0.108 0.100 0.110 - - 0 0 - 19.86 18.39 20.23 - - 0 - 0.00%
2009-10-02 0 0.108 0.100 0.110 - - 0 0 - 19.86 18.39 20.23 - - 0 - 0.00%
2009-09-30 0 0.108 0.100 0.108 0.109 0.110 1,640,000 180,300 0.1099 19.86 18.39 19.86 20.05 20.23 8,918 20.218 0.93%
2009-09-29 0 0.107 0.098 0.110 - - 0 0 - 19.68 18.02 20.23 - - 0 - 0.00%
2009-09-28 0 0.107 0.100 0.107 - - 0 0 - 19.68 18.39 19.68 - - 0 - -0.93%
2009-09-25 0 0.108 0.108 0.110 0.105 0.108 580,000 62,400 0.1076 19.86 19.86 20.23 19.31 19.86 3,154 19.785 2.86%
2009-09-24 0 0.105 0.096 0.120 - - 0 0 - 19.31 17.65 22.07 - - 0 - 0.00%
2009-09-23 0 0.105 0.105 0.110 0.105 0.105 20,000 2,100 0.1050 19.31 19.31 20.23 19.31 19.31 109 19.310 5.00%
2009-09-22 0 0.100 0.100 0.110 - - 0 0 - 18.39 18.39 20.23 - - 0 - 0.00%
2009-09-21 0 0.100 0.100 0.107 0.091 0.108 326,206 32,110 0.0984 18.39 18.39 19.68 16.74 19.86 1,774 18.102 0.00%
2009-09-18 0 0.100 0.096 0.109 0.100 0.100 220,000 22,000 0.1000 18.39 17.65 20.05 18.39 18.39 1,196 18.390 0.00%
2009-09-17 0 0.100 0.100 0.109 0.098 0.098 100,000 9,800 0.0980 18.39 18.39 20.05 18.02 18.02 544 18.023 0.00%
2009-09-16 0 0.100 0.100 0.107 0.100 0.102 300,000 30,200 0.1007 18.39 18.39 19.68 18.39 18.76 1,631 18.513 0.00%
2009-09-15 0 0.100 0.091 0.108 - - 0 0 - 18.39 16.74 19.86 - - 0 - 0.00%
2009-09-14 0 0.100 0.096 0.107 - - 2 0 - 18.39 17.65 19.68 - - 0 - 0.00%
2009-09-11 0 0.100 0.100 0.108 0.100 0.100 103,719 10,342 0.0997 18.39 18.39 19.86 18.39 18.39 564 18.337 -0.99%
2009-09-10 0 0.101 0.096 0.108 - - 0 0 - 18.57 17.65 19.86 - - 0 - 0.00%
2009-09-09 1 - - - - - 0 0 - 18.57 - - - - 0 - 0.00%
2009-09-08 1 - - - - - 0 0 - 18.57 - - - - 0 - 0.00%
2009-09-07 1 - - - - - 0 0 - 18.57 - - - - 0 - 0.00%
2009-09-04 0 0.101 0.101 0.110 0.101 0.101 100,000 10,100 0.1010 18.57 18.57 20.23 18.57 18.57 544 18.574 1.00%
2009-09-03 0 0.100 0.100 0.110 - - 0 0 - 18.39 18.39 20.23 - - 0 - 0.00%
2009-09-02 0 0.100 0.097 0.109 - - 0 0 - 18.39 17.84 20.05 - - 0 - 0.00%
2009-09-01 0 0.100 0.100 0.105 0.100 0.100 760,000 76,000 0.1000 18.39 18.39 19.31 18.39 18.39 4,133 18.390 0.00%
2009-08-31 0 0.100 0.080 0.100 0.100 0.101 1,040,000 104,460 0.1004 18.39 14.71 18.39 18.39 18.57 5,655 18.472 -7.41%
2009-08-28 0 0.108 0.101 0.110 - - 0 0 - 19.86 18.57 20.23 - - 0 - 0.00%
2009-08-27 0 0.108 0.108 0.114 0.102 0.114 200,000 21,360 0.1068 19.86 19.86 20.96 18.76 20.96 1,088 19.641 6.93%
2009-08-26 0 0.101 0.101 0.114 - - 0 0 - 18.57 18.57 20.96 - - 0 - 0.00%
2009-08-25 0 0.101 0.101 0.115 0.101 0.102 160,000 16,260 0.1016 18.57 18.57 21.15 18.57 18.76 870 18.689 -1.94%
2009-08-24 0 0.103 0.103 0.110 0.100 0.110 1,088,780 116,786 0.1073 18.94 18.94 20.23 18.39 20.23 5,920 19.726 3.00%
2009-08-21 0 0.100 0.093 0.108 - - 0 0 - 18.39 17.10 19.86 - - 0 - 0.00%
2009-08-20 0 0.100 0.100 0.103 0.098 0.102 895,933 89,474 0.0999 18.39 18.39 18.94 18.02 18.76 4,872 18.366 -7.41%
2009-08-19 0 0.108 0.094 0.108 0.091 0.108 326,650 30,925 0.0947 19.86 17.29 19.86 16.74 19.86 1,776 17.411 5.88%
2009-08-18 0 0.102 0.098 0.109 0.098 0.105 1,514,118 153,314 0.1013 18.76 18.02 20.05 18.02 19.31 8,233 18.621 -2.86%
2009-08-17 0 0.105 0.105 0.111 0.105 0.107 764,490 81,467 0.1066 19.31 19.31 20.41 19.31 19.68 4,157 19.597 -5.41%
2009-08-14 0 0.111 0.107 0.114 - - 249 25 0.1004 20.41 19.68 20.96 - - 1 18.464 0.00%
2009-08-13 0 0.111 0.103 0.111 0.110 0.112 1,152,023 128,322 0.1114 20.41 18.94 20.41 20.23 20.60 6,264 20.485 -0.89%
2009-08-12 0 0.112 0.112 0.115 0.111 0.115 1,335,014 148,955 0.1116 20.60 20.60 21.15 20.41 21.15 7,259 20.519 -5.08%
2009-08-11 0 0.118 0.113 0.118 0.113 0.118 1,076,229 122,712 0.1140 21.70 20.78 21.70 20.78 21.70 5,852 20.969 0.00%
2009-08-10 0 0.118 0.118 0.121 0.118 0.120 1,260,318 149,275 0.1184 21.70 21.70 22.25 21.70 22.07 6,853 21.782 -3.28%
2009-08-07 0 0.122 0.118 0.122 0.117 0.125 5,615,828 660,329 0.1176 22.44 21.70 22.44 21.52 22.99 30,537 21.624 -0.81%
2009-08-06 0 0.123 0.122 0.124 0.120 0.125 3,785,408 464,501 0.1227 22.62 22.44 22.80 22.07 22.99 20,584 22.566 3.36%
2009-08-05 0 0.119 0.118 0.119 0.111 0.122 4,867,975 570,786 0.1173 21.88 21.70 21.88 20.41 22.44 26,470 21.563 5.31%
2009-08-04 0 0.113 0.113 0.115 0.111 0.118 4,102,187 468,485 0.1142 20.78 20.78 21.15 20.41 21.70 22,306 21.002 -2.59%
2009-08-03 0 0.116 0.114 0.116 0.112 0.119 5,444,729 632,439 0.1162 21.33 20.96 21.33 20.60 21.88 29,606 21.361 -0.85%
2009-07-31 0 0.117 0.116 0.117 0.108 0.130 17,966,854 2,083,379 0.1160 21.52 21.33 21.52 19.86 23.91 97,697 21.325 -16.43%
2009-07-30 0 0.140 0.136 0.149 0.139 0.150 1,041,000 149,025 0.1432 25.75 25.01 27.40 25.56 27.59 5,661 26.327 -11.95%
2009-07-29 0 0.159 0.137 0.163 0.137 0.159 232,000 34,368 0.1481 29.24 25.19 29.98 25.19 29.24 1,262 27.243 -3.64%
2009-07-28 0 0.165 0.150 0.165 0.160 0.165 700,020 115,363 0.1648 30.34 27.59 30.34 29.42 30.34 3,806 30.307 0.61%
2009-07-27 0 0.164 0.160 0.164 0.163 0.165 1,400,053 230,386 0.1646 30.16 29.42 30.16 29.98 30.34 7,613 30.262 0.61%
2009-07-24 0 0.163 0.153 0.163 0.160 0.165 760,118 122,798 0.1616 29.98 28.14 29.98 29.42 30.34 4,133 29.710 1.88%
2009-07-23 0 0.160 0.146 0.160 0.159 0.180 5,902,704 959,575 0.1626 29.42 26.85 29.42 29.24 33.10 32,097 29.896 0.00%
2009-07-22 0 0.160 0.155 0.163 0.155 0.170 5,460,040 878,066 0.1608 29.42 28.50 29.98 28.50 31.26 29,690 29.575 -7.51%
2009-07-21 0 0.173 0.161 0.183 0.170 0.187 1,780,000 306,160 0.1720 31.82 29.61 33.65 31.26 34.39 9,679 31.631 1.76%
2009-07-20 0 0.170 0.170 0.186 0.170 0.185 527,190 90,890 0.1724 31.26 31.26 34.21 31.26 34.02 2,867 31.706 -9.09%
2009-07-17 0 0.187 0.187 0.188 0.175 0.188 1,410,260 261,137 0.1852 34.39 34.39 34.57 32.18 34.57 7,668 34.053 8.09%
2009-07-16 0 0.173 0.151 0.178 0.150 0.188 684,305 105,843 0.1547 31.82 27.77 32.73 27.59 34.57 3,721 28.445 29.10%
2009-07-15 0 0.134 0.134 0.150 0.126 0.133 148,000 18,808 0.1271 24.64 24.64 27.59 23.17 24.46 805 23.371 -11.84%
2009-07-14 0 0.152 0.152 0.170 0.141 0.141 80,000 11,280 0.1410 27.95 27.95 31.26 25.93 25.93 435 25.930 -12.14%
2009-07-13 0 0.173 0.120 0.173 0.170 0.173 160,000 27,620 0.1726 31.82 22.07 31.82 31.26 31.82 870 31.746 -1.14%
2009-07-10 0 0.175 0.156 0.195 - - 0 0 - 32.18 28.69 35.86 - - 0 - 0.00%
2009-07-09 0 0.175 0.156 0.180 0.175 0.175 20,000 3,500 0.1750 32.18 28.69 33.10 32.18 32.18 109 32.183 -4.89%
2009-07-08 0 0.184 0.175 0.184 0.184 0.185 440,000 81,140 0.1844 33.84 32.18 33.84 33.84 34.02 2,393 33.913 2.22%
2009-07-07 0 0.180 0.136 0.195 0.180 0.180 20,000 3,600 0.1800 33.10 25.01 35.86 33.10 33.10 109 33.103 0.56%
2009-07-06 0 0.179 0.164 0.179 0.180 0.201 1,297,980 254,563 0.1961 32.92 30.16 32.92 33.10 36.96 7,058 36.068 -10.50%
2009-07-03 0 0.200 0.153 0.200 0.162 0.200 1,860,000 345,620 0.1858 36.78 28.14 36.78 29.79 36.78 10,114 34.172 25.00%
2009-07-02 0 0.160 0.155 0.160 0.150 0.164 1,248,150 199,021 0.1595 29.42 28.50 29.42 27.59 30.16 6,787 29.324 -9.22%
2009-06-30 0 0.220 0.153 0.220 0.170 0.220 3,192,200 573,325 0.1796 32.41 22.54 32.41 25.05 32.41 21,667 26.461 29.41%
2009-06-29 0 0.170 0.151 0.170 0.170 0.180 4,620,000 788,700 0.1707 25.05 22.25 25.05 25.05 26.52 31,358 25.152 -5.56%
2009-06-26 0 0.180 0.171 0.200 0.180 0.220 882,200 172,220 0.1952 26.52 25.19 29.47 26.52 32.41 5,988 28.762 -18.18%
2009-06-25 0 0.220 0.190 0.220 0.200 0.225 3,460,000 731,960 0.2115 32.41 27.99 32.41 29.47 33.15 23,484 31.168 1.38%
2009-06-24 0 0.217 0.201 0.219 0.200 0.245 1,863,750 421,870 0.2264 31.97 29.61 32.27 29.47 36.10 12,650 33.349 -3.56%
2009-06-23 0 0.225 0.193 0.225 0.150 0.228 1,191,366 225,374 0.1892 33.15 28.43 33.15 22.10 33.59 8,086 27.871 50.00%
2009-06-22 1 - - - - - 0 0 - 22.10 - - - - 0 - 0.00%
2009-06-19 1 - - - - - 0 0 - 22.10 - - - - 0 - 0.00%
2009-06-18 1 - - - - - 0 0 - 22.10 - - - - 0 - 0.00%
2009-06-17 1 - - - - - 0 0 - 22.10 - - - - 0 - 0.00%
2009-06-16 1 - - - - - 0 0 - 22.10 - - - - 0 - 0.00%
2009-06-15 1 - - - - - 0 0 - 22.10 - - - - 0 - 0.00%
2009-06-12 1 - - - - - 0 0 - 22.10 - - - - 0 - 0.00%
2009-06-11 1 - - - - - 0 0 - 22.10 - - - - 0 - 0.00%
2009-06-10 1 - - - - - 0 0 - 22.10 - - - - 0 - 0.00%
2009-06-09 1 - - - - - 0 0 - 22.10 - - - - 0 - 0.00%
2009-06-08 1 - - - - - 0 0 - 22.10 - - - - 0 - 0.00%
2009-06-05 1 - - - - - 0 0 - 22.10 - - - - 0 - 0.00%
2009-06-04 1 - - - - - 0 0 - 22.10 - - - - 0 - 0.00%
2009-06-03 1 - - - - - 0 0 - 22.10 - - - - 0 - 0.00%
2009-06-02 1 - - - - - 0 0 - 22.10 - - - - 0 - 0.00%
2009-06-01 1 - - - - - 0 0 - 22.10 - - - - 0 - 0.00%
2009-05-29 1 - - - - - 0 0 - 22.10 - - - - 0 - 0.00%
2009-05-27 1 - - - - - 0 0 - 22.10 - - - - 0 - 0.00%
2009-05-26 1 - - - - - 0 0 - 22.10 - - - - 0 - 0.00%
2009-05-25 1 - - - - - 0 0 - 22.10 - - - - 0 - 0.00%
2009-05-22 1 - - - - - 0 0 - 22.10 - - - - 0 - 0.00%
2009-05-21 1 - - - - - 0 0 - 22.10 - - - - 0 - 0.00%
2009-05-20 0 0.150 0.130 - 0.150 0.150 416,000 62,240 0.1496 22.10 19.15 - 22.10 22.10 2,824 22.043 -1.96%
2009-05-19 0 0.153 0.123 0.220 - - 0 0 - 22.54 18.12 32.41 - - 0 - 0.00%
2009-05-18 0 0.153 0.150 - 0.150 0.153 1,100,000 165,900 0.1508 22.54 22.10 - 22.10 22.54 7,466 22.220 0.66%
2009-05-15 0 0.152 0.050 0.152 - - 0 0 - 22.39 7.367 22.39 - - 0 - 0.00%
2009-05-14 0 0.152 0.050 0.155 - - 0 0 - 22.39 7.367 22.84 - - 0 - 0.00%
2009-05-13 0 0.152 0.050 0.155 - - 41 4 0.0976 22.39 7.367 22.84 - - 0 14.374 0.00%
2009-05-12 0 0.152 0.050 0.155 - - 0 0 - 22.39 7.367 22.84 - - 0 - 0.00%
2009-05-11 0 0.152 0.050 0.155 - - 0 0 - 22.39 7.367 22.84 - - 0 - 0.00%
2009-05-08 0 0.152 0.120 0.155 0.150 0.152 600,000 90,800 0.1513 22.39 17.68 22.84 22.10 22.39 4,072 22.296 1.33%
2009-05-07 0 0.150 0.120 0.151 - - 0 0 - 22.10 17.68 22.25 - - 0 - 0.00%
2009-05-06 0 0.150 0.050 0.151 - - 0 0 - 22.10 7.367 22.25 - - 0 - 0.00%
2009-05-05 0 0.150 0.050 0.150 - - 0 0 - 22.10 7.367 22.10 - - 0 - -1.96%
2009-05-04 0 0.153 0.050 0.153 - - 0 0 - 22.54 7.367 22.54 - - 0 - 0.00%
2009-04-30 0 0.153 0.050 0.153 0.154 0.154 40,000 6,160 0.1540 22.54 7.367 22.54 22.69 22.69 271 22.689 1.32%
2009-04-29 0 0.151 0.050 0.154 - - 0 0 - 22.25 7.367 22.69 - - 0 - 0.00%
2009-04-28 0 0.151 0.050 0.155 - - 1,600 160 0.1000 22.25 7.367 22.84 - - 11 14.733 0.00%
2009-04-27 0 0.151 0.050 0.155 - - 0 0 - 22.25 7.367 22.84 - - 0 - 0.00%
2009-04-24 0 0.151 0.050 0.155 - - 0 0 - 22.25 7.367 22.84 - - 0 - 0.00%
2009-04-23 0 0.151 0.135 0.155 - - 0 0 - 22.25 19.89 22.84 - - 0 - 0.00%
2009-04-22 0 0.151 0.050 0.155 - - 0 0 - 22.25 7.367 22.84 - - 0 - 0.00%
2009-04-21 0 0.151 0.050 0.153 0.151 0.151 400,000 60,400 0.1510 22.25 7.367 22.54 22.25 22.25 2,715 22.247 0.67%
2009-04-20 0 0.150 0.061 0.154 - - 0 0 - 22.10 8.987 22.69 - - 0 - 0.00%
2009-04-17 0 0.150 0.061 0.153 - - 0 0 - 22.10 8.987 22.54 - - 0 - 0.00%
2009-04-16 0 0.150 0.050 0.160 0.150 0.150 100,000 15,300 0.1530 22.10 7.367 23.57 22.10 22.10 679 22.542 -6.25%
2009-04-15 0 0.160 0.150 0.177 - - 0 0 - 23.57 22.10 26.08 - - 0 - 0.00%
2009-04-14 0 0.160 0.159 0.160 0.160 0.160 540,000 86,400 0.1600 23.57 23.43 23.57 23.57 23.57 3,665 23.573 4.58%
2009-04-09 0 0.153 0.050 0.156 0.153 0.153 400,000 61,200 0.1530 22.54 7.367 22.98 22.54 22.54 2,715 22.542 -1.92%
2009-04-08 0 0.156 0.148 0.156 0.148 0.157 460,000 70,220 0.1527 22.98 21.81 22.98 21.81 23.13 3,122 22.490 5.41%
2009-04-07 0 0.148 0.147 0.148 0.147 0.148 420,000 61,980 0.1476 21.81 21.66 21.81 21.66 21.81 2,851 21.742 1.37%
2009-04-06 0 0.146 0.050 0.157 - - 72,000 10,512 0.1460 21.51 7.367 23.13 - - 489 21.510 0.00%
2009-04-03 0 0.146 0.130 0.157 - - 0 0 - 21.51 19.15 23.13 - - 0 - 0.00%
2009-04-02 0 0.146 0.050 0.220 - - 0 0 - 21.51 7.367 32.41 - - 0 - 0.00%
2009-04-01 0 0.146 0.050 0.160 - - 0 0 - 21.51 7.367 23.57 - - 0 - 0.00%
2009-03-31 0 0.146 0.126 0.160 - - 0 0 - 21.51 18.56 23.57 - - 0 - 0.00%
2009-03-30 0 0.146 0.100 0.160 - - 0 0 - 21.51 14.73 23.57 - - 0 - 0.00%
2009-03-27 0 0.146 0.126 0.146 - - 140,000 20,440 0.1460 21.51 18.56 21.51 - - 950 21.510 0.00%
2009-03-26 0 0.146 0.100 0.220 - - 0 0 - 21.51 14.73 32.41 - - 0 - 0.00%
2009-03-25 0 0.146 0.060 0.220 - - 0 0 - 21.51 8.840 32.41 - - 0 - 0.00%
2009-03-24 0 0.146 0.060 0.220 - - 0 0 - 21.51 8.840 32.41 - - 0 - 0.00%
2009-03-23 0 0.146 0.060 0.220 - - 0 0 - 21.51 8.840 32.41 - - 0 - 0.00%
2009-03-20 0 0.146 0.070 0.220 - - 0 0 - 21.51 10.31 32.41 - - 0 - 0.00%
2009-03-19 0 0.146 0.070 0.220 - - 0 0 - 21.51 10.31 32.41 - - 0 - 0.00%
2009-03-18 0 0.146 0.070 0.220 - - 0 0 - 21.51 10.31 32.41 - - 0 - 0.00%
2009-03-17 0 0.146 0.070 0.220 - - 0 0 - 21.51 10.31 32.41 - - 0 - 0.00%
2009-03-16 0 0.146 0.070 0.160 - - 0 0 - 21.51 10.31 23.57 - - 0 - 0.00%
2009-03-13 0 0.146 0.070 0.155 0.146 0.150 100,000 14,680 0.1468 21.51 10.31 22.84 21.51 22.10 679 21.628 -2.67%
2009-03-12 0 0.150 0.070 0.200 0.150 0.180 180,000 30,000 0.1667 22.10 10.31 29.47 22.10 26.52 1,222 24.555 1.35%
2009-03-11 0 0.148 0.100 0.220 - - 1 0 - 21.81 14.73 32.41 - - 0 - 0.00%
2009-03-10 0 0.148 0.148 0.220 - - 0 0 - 21.81 21.81 32.41 - - 0 - 1.37%
2009-03-09 0 0.146 0.133 0.210 - - 0 0 - 21.51 19.60 30.94 - - 0 - 0.00%
2009-03-06 0 0.146 0.117 0.218 - - 0 0 - 21.51 17.24 32.12 - - 0 - 0.00%
2009-03-05 0 0.146 0.130 0.220 - - 0 0 - 21.51 19.15 32.41 - - 0 - 0.00%
2009-03-04 0 0.146 0.140 0.220 0.145 0.150 308,095 45,628 0.1481 21.51 20.63 32.41 21.36 22.10 2,091 21.819 -14.12%
2009-03-03 0 0.170 0.110 0.240 0.170 0.171 200,000 34,100 0.1705 25.05 16.21 35.36 25.05 25.19 1,357 25.120 -10.53%
2009-03-02 0 0.190 0.120 0.220 - - 0 0 - 27.99 17.68 32.41 - - 0 - 0.00%
2009-02-27 0 0.190 0.170 0.210 0.190 0.190 20,000 3,800 0.1900 27.99 25.05 30.94 27.99 27.99 136 27.993 15.15%
2009-02-26 0 0.165 0.070 0.240 - - 0 0 - 24.31 10.31 35.36 - - 0 - 0.00%
2009-02-25 0 0.165 0.070 0.165 - - 0 0 - 24.31 10.31 24.31 - - 0 - 0.00%
2009-02-24 0 0.165 0.070 0.250 - - 0 0 - 24.31 10.31 36.83 - - 0 - 0.00%
2009-02-23 0 0.165 0.110 - - - 0 0 - 24.31 16.21 - - - 0 - 0.00%
2009-02-20 0 0.165 0.090 0.180 - - 0 0 - 24.31 13.26 26.52 - - 0 - 0.00%
2009-02-19 0 0.165 0.070 0.165 - - 0 0 - 24.31 10.31 24.31 - - 0 - 0.00%
2009-02-18 0 0.165 0.070 0.165 - - 0 0 - 24.31 10.31 24.31 - - 0 - 0.00%
2009-02-17 0 0.165 0.070 0.260 - - 0 0 - 24.31 10.31 38.31 - - 0 - 0.00%
2009-02-16 0 0.165 0.115 - - - 0 0 - 24.31 16.94 - - - 0 - 0.00%
2009-02-13 0 0.165 0.165 0.250 - - 0 0 - 24.31 24.31 36.83 - - 0 - 3.13%
2009-02-12 0 0.160 0.148 0.250 - - 0 0 - 23.57 21.81 36.83 - - 0 - 0.00%
2009-02-11 0 0.160 0.143 0.250 0.160 0.160 20,000 3,200 0.1600 23.57 21.07 36.83 23.57 23.57 136 23.573 0.00%
2009-02-10 0 0.160 0.161 0.250 - - 0 0 - 23.57 23.72 36.83 - - 0 - 0.00%
2009-02-09 0 0.160 0.151 0.210 0.150 0.160 40,000 6,200 0.1550 23.57 22.25 30.94 22.10 23.57 271 22.836 45.45%
2009-02-06 0 0.110 0.090 0.249 - - 0 0 - 16.21 13.26 36.69 - - 0 - 0.00%
2009-02-05 0 0.110 0.090 0.250 - - 200 16 0.0800 16.21 13.26 36.83 - - 1 11.787 0.00%
2009-02-04 0 0.110 0.110 0.250 - - 0 0 - 16.21 16.21 36.83 - - 0 - 0.00%
2009-02-03 0 0.110 0.090 0.250 - - 0 0 - 16.21 13.26 36.83 - - 0 - 0.00%
2009-02-02 0 0.110 0.090 0.250 - - 0 0 - 16.21 13.26 36.83 - - 0 - 0.00%
2009-01-30 0 0.110 0.090 - - - 0 0 - 16.21 13.26 - - - 0 - 0.00%
2009-01-29 0 0.110 0.090 - - - 0 0 - 16.21 13.26 - - - 0 - 0.00%
2009-01-23 0 0.110 0.091 0.130 - - 0 0 - 16.21 13.41 19.15 - - 0 - 0.00%
2009-01-22 0 0.110 0.100 - - - 0 0 - 16.21 14.73 - - - 0 - 0.00%
2009-01-21 0 0.110 0.100 - - - 0 0 - 16.21 14.73 - - - 0 - 0.00%
2009-01-20 0 0.110 0.110 - - - 3,480 313 0.0899 16.21 16.21 - - - 24 13.251 0.00%
2009-01-19 0 0.110 0.100 - - - 0 0 - 16.21 14.73 - - - 0 - 0.00%
2009-01-16 0 0.110 0.110 - - - 0 0 - 16.21 16.21 - - - 0 - 0.00%
2009-01-15 0 0.110 0.100 - - - 0 0 - 16.21 14.73 - - - 0 - 0.00%
2009-01-14 0 0.110 0.100 - - - 0 0 - 16.21 14.73 - - - 0 - 0.00%
2009-01-13 0 0.110 0.090 - - - 0 0 - 16.21 13.26 - - - 0 - 0.00%
2009-01-12 0 0.110 0.090 - - - 0 0 - 16.21 13.26 - - - 0 - 0.00%
2009-01-09 0 0.110 0.100 - - - 0 0 - 16.21 14.73 - - - 0 - 0.00%
2009-01-08 0 0.110 0.091 - - - 0 0 - 16.21 13.41 - - - 0 - 0.00%
2009-01-07 0 0.110 0.110 - - - 0 0 - 16.21 16.21 - - - 0 - 0.00%
2009-01-06 0 0.110 0.110 - - - 0 0 - 16.21 16.21 - - - 0 - 0.00%
2009-01-05 0 0.110 0.100 - - - 0 0 - 16.21 14.73 - - - 0 - 0.00%
2009-01-02 0 0.110 0.100 - - - 0 0 - 16.21 14.73 - - - 0 - 0.00%
2008-12-31 0 0.110 0.100 - - - 0 0 - 16.21 14.73 - - - 0 - 0.00%
2008-12-30 0 0.110 0.100 - - - 592 47 0.0794 16.21 14.73 - - - 4 11.697 0.00%
2008-12-29 0 0.110 0.100 - - - 0 0 - 16.21 14.73 - - - 0 - 0.00%
2008-12-24 0 0.110 0.100 - - - 0 0 - 16.21 14.73 - - - 0 - 0.00%
2008-12-23 0 0.110 0.090 - - - 0 0 - 16.21 13.26 - - - 0 - 0.00%
2008-12-22 0 0.110 0.110 - - - 0 0 - 16.21 16.21 - - - 0 - 0.00%
2008-12-19 0 0.110 0.110 - - - 0 0 - 16.21 16.21 - - - 0 - 0.00%
2008-12-18 0 0.110 0.100 - - - 0 0 - 16.21 14.73 - - - 0 - 0.00%
2008-12-17 0 0.110 0.100 - - - 0 0 - 16.21 14.73 - - - 0 - 0.00%
2008-12-16 0 0.110 0.100 - - - 0 0 - 16.21 14.73 - - - 0 - 0.00%
2008-12-15 0 0.110 0.110 - - - 0 0 - 16.21 16.21 - - - 0 - 0.00%
2008-12-12 0 0.110 0.110 - - - 0 0 - 16.21 16.21 - - - 0 - 0.00%
2008-12-11 0 0.110 0.110 - 0.110 0.110 40,000 4,400 0.1100 16.21 16.21 - 16.21 16.21 271 16.206 -8.33%
2008-12-10 0 0.120 0.110 - - - 0 0 - 17.68 16.21 - - - 0 - 0.00%
2008-12-09 0 0.120 0.110 - 0.120 0.120 30,000 3,200 0.1067 17.68 16.21 - 17.68 17.68 204 15.715 9.09%
2008-12-08 0 0.110 0.110 - - - 0 0 - 16.21 16.21 - - - 0 - 0.00%
2008-12-05 0 0.110 0.100 - - - 0 0 - 16.21 14.73 - - - 0 - 0.00%
2008-12-04 0 0.110 0.090 - - - 10,000 1,090 0.1090 16.21 13.26 - - - 68 16.059 0.00%
2008-12-03 0 0.110 0.110 - 0.110 0.110 140,000 15,400 0.1100 16.21 16.21 - 16.21 16.21 950 16.206 -1.79%
2008-12-02 0 0.112 0.112 - - - 0 0 - 16.50 16.50 - - - 0 - 1.82%
2008-12-01 0 0.110 0.110 - - - 0 0 - 16.21 16.21 - - - 0 - 0.00%
2008-11-28 0 0.110 0.110 - 0.110 0.110 40,000 4,400 0.1100 16.21 16.21 - 16.21 16.21 271 16.206 0.00%
2008-11-27 0 0.110 0.110 - 0.065 0.110 90,000 7,350 0.0817 16.21 16.21 - 9.577 16.21 611 12.032 -16.03%
2008-11-26 0 0.131 0.068 - - - 0 0 - 19.30 10.02 - - - 0 - 0.00%
2008-11-25 0 0.131 0.130 - - - 0 0 - 19.30 19.15 - - - 0 - 0.00%
2008-11-24 0 0.131 0.071 - - - 0 0 - 19.30 10.46 - - - 0 - 0.00%
2008-11-21 0 0.131 0.073 - 0.131 0.131 100,000 13,100 0.1310 19.30 10.76 - 19.30 19.30 679 19.300 18.02%
2008-11-20 0 0.111 0.110 - - - 0 0 - 16.35 16.21 - - - 0 - 0.00%
2008-11-19 0 0.111 0.111 - - - 0 0 - 16.35 16.35 - - - 0 - 11.00%
2008-11-18 0 0.100 0.100 - 0.100 0.100 100,000 10,000 0.1000 14.73 14.73 - 14.73 14.73 679 14.733 -9.09%
2008-11-17 0 0.110 0.090 - - - 0 0 - 16.21 13.26 - - - 0 - 0.00%
2008-11-14 0 0.110 0.100 - - - 0 0 - 16.21 14.73 - - - 0 - 0.00%
2008-11-13 0 0.110 0.110 0.130 - - 0 0 - 16.21 16.21 19.15 - - 0 - 0.00%
2008-11-12 0 0.110 0.101 - 0.100 0.110 120,000 12,400 0.1033 16.21 14.88 - 14.73 16.21 814 15.224 -8.33%
2008-11-11 0 0.120 0.100 - - - 0 0 - 17.68 14.73 - - - 0 - 0.00%
2008-11-10 0 0.120 0.120 - 0.120 0.120 40,000 4,800 0.1200 17.68 17.68 - 17.68 17.68 271 17.680 -7.69%
2008-11-07 0 0.130 0.112 0.149 - - 0 0 - 19.15 16.50 21.95 - - 0 - 0.00%
2008-11-06 0 0.130 0.110 0.130 - - 0 0 - 19.15 16.21 19.15 - - 0 - 0.00%
2008-11-05 0 0.130 0.114 0.150 0.113 0.130 160,000 19,440 0.1215 19.15 16.80 22.10 16.65 19.15 1,086 17.901 0.00%
2008-11-04 0 0.130 0.115 0.150 - - 0 0 - 19.15 16.94 22.10 - - 0 - 0.00%
2008-11-03 0 0.130 0.130 0.170 0.130 0.170 136,000 20,000 0.1471 19.15 19.15 25.05 19.15 25.05 923 21.666 -13.33%
2008-10-31 0 0.150 0.130 0.154 0.150 0.150 200,000 30,000 0.1500 22.10 19.15 22.69 22.10 22.10 1,357 22.100 15.38%
2008-10-30 0 0.130 0.130 0.150 - - 0 0 - 19.15 19.15 22.10 - - 0 - 0.00%
2008-10-29 0 0.130 0.126 0.150 0.110 0.130 140,324 17,753 0.1265 19.15 18.56 22.10 16.21 19.15 952 18.640 0.00%
2008-10-28 0 0.130 0.130 - 0.130 0.130 60,000 7,800 0.1300 19.15 19.15 - 19.15 19.15 407 19.153 -13.33%
2008-10-27 0 0.150 0.091 0.183 0.150 0.183 220,000 39,260 0.1785 22.10 13.41 26.96 22.10 26.96 1,493 26.292 -18.92%
2008-10-24 0 0.185 0.121 0.165 0.185 0.185 20,000 3,700 0.1850 27.26 17.83 24.31 27.26 27.26 136 27.256 -7.50%
2008-10-23 0 0.200 0.120 0.200 - - 0 0 - 29.47 17.68 29.47 - - 0 - -12.28%
2008-10-22 0 0.228 0.140 0.228 - - 0 0 - 33.59 20.63 33.59 - - 0 - -0.87%
2008-10-21 0 0.230 0.165 0.230 0.180 0.230 100,073 21,012 0.2100 33.89 24.31 33.89 26.52 33.89 679 30.935 0.00%
2008-10-20 0 0.230 0.165 0.235 - - 0 0 - 33.89 24.31 34.62 - - 0 - 0.00%
2008-10-17 0 0.230 0.160 0.230 - - 0 0 - 33.89 23.57 33.89 - - 0 - 0.00%
2008-10-16 0 0.230 0.146 0.245 - - 0 0 - 33.89 21.51 36.10 - - 0 - 0.00%
2008-10-15 0 0.230 0.185 0.240 - - 0 0 - 33.89 27.26 35.36 - - 0 - 0.00%
2008-10-14 0 0.230 0.230 0.249 0.190 0.190 100,000 19,000 0.1900 33.89 33.89 36.69 27.99 27.99 679 27.993 -8.00%
2008-10-13 0 0.250 0.158 0.250 0.245 0.250 332,000 81,180 0.2445 36.83 23.28 36.83 36.10 36.83 2,253 36.025 2.04%
2008-10-10 0 0.245 0.131 0.245 - - 0 0 - 36.10 19.30 36.10 - - 0 - -2.00%
2008-10-09 0 0.250 0.163 0.250 0.250 0.250 200,000 50,000 0.2500 36.83 24.02 36.83 36.83 36.83 1,357 36.833 4.17%
2008-10-08 0 0.240 0.126 0.240 - - 0 0 - 35.36 18.56 35.36 - - 0 - 0.00%
2008-10-06 0 0.240 0.100 0.360 - - 0 0 - 35.36 14.73 53.04 - - 0 - 0.00%
2008-10-03 0 0.240 - 0.250 - - 0 0 - 35.36 - 36.83 - - 0 - 0.00%
2008-10-02 0 0.240 - 0.240 - - 3,200 608 0.1900 35.36 - 35.36 - - 22 27.993 0.00%
2008-09-30 0 0.240 - 0.240 - - 0 0 - 35.36 - 35.36 - - 0 - 0.00%
2008-09-29 0 0.240 - 0.250 - - 0 0 - 35.36 - 36.83 - - 0 - 0.00%
2008-09-26 0 0.240 0.240 0.330 0.240 0.250 420,000 103,000 0.2452 35.36 35.36 48.62 35.36 36.83 2,851 36.131 -4.00%
2008-09-25 0 0.250 0.250 0.270 0.250 0.280 654,400 178,128 0.2722 36.83 36.83 39.78 36.83 41.25 4,442 40.104 0.00%
2008-09-24 0 0.250 0.240 0.250 0.250 0.250 200,000 50,000 0.2500 36.83 35.36 36.83 36.83 36.83 1,357 36.833 2.04%
2008-09-23 0 0.245 0.225 0.265 0.245 0.250 300,000 74,800 0.2493 36.10 33.15 39.04 36.10 36.83 2,036 36.735 -2.00%
2008-09-22 0 0.250 0.240 0.250 0.240 0.250 596,000 145,080 0.2434 36.83 35.36 36.83 35.36 36.83 4,045 35.864 0.00%
2008-09-19 0 0.250 0.250 0.270 0.250 0.250 72,000 17,880 0.2483 36.83 36.83 39.78 36.83 36.83 489 36.587 0.00%
2008-09-18 0 0.250 - 0.250 0.250 0.250 200,000 50,000 0.2500 36.83 - 36.83 36.83 36.83 1,357 36.833 0.00%
2008-09-17 0 0.250 - 0.275 0.250 0.260 40,000 10,200 0.2550 36.83 - 40.52 36.83 38.31 271 37.570 -3.85%
2008-09-16 0 0.260 0.255 0.295 0.250 0.300 1,000,000 295,200 0.2952 38.31 37.57 43.46 36.83 44.20 6,787 43.492 -21.21%
2008-09-12 0 0.330 0.275 0.330 0.330 0.330 300,000 99,000 0.3300 48.62 40.52 48.62 48.62 48.62 2,036 48.619 0.00%
2008-09-11 0 0.330 0.305 0.330 - - 0 0 - 48.62 44.94 48.62 - - 0 - 0.00%
2008-09-10 0 0.330 0.310 0.330 0.330 0.330 320,000 105,600 0.3300 48.62 45.67 48.62 48.62 48.62 2,172 48.619 0.00%
2008-09-09 0 0.330 0.320 0.340 0.330 0.330 308,000 101,320 0.3290 48.62 47.15 50.09 48.62 48.62 2,091 48.466 -5.71%
2008-09-08 0 0.350 0.325 0.370 0.320 0.350 1,108,000 381,440 0.3443 51.57 47.88 54.51 47.15 51.57 7,520 50.720 12.90%
2008-09-05 0 0.310 0.280 0.310 0.310 0.370 760,000 239,200 0.3147 45.67 41.25 45.67 45.67 54.51 5,158 46.371 0.00%
2008-09-04 0 0.310 0.285 0.350 0.310 0.310 20,000 6,200 0.3100 45.67 41.99 51.57 45.67 45.67 136 45.673 3.33%
2008-09-03 0 0.300 0.300 0.360 - - 50 14 0.2800 44.20 44.20 53.04 - - 0 41.253 0.00%
2008-09-02 0 0.300 0.290 0.350 0.300 0.300 500,393 150,110 0.3000 44.20 42.73 51.57 44.20 44.20 3,396 44.197 -11.76%
2008-09-01 0 0.340 0.300 0.340 - - 0 0 - 50.09 44.20 50.09 - - 0 - -5.56%
2008-08-29 0 0.360 0.300 0.380 - - 0 0 - 53.04 44.20 55.99 - - 0 - 0.00%
2008-08-28 0 0.360 0.300 0.360 0.300 0.360 44,000 14,320 0.3255 53.04 44.20 53.04 44.20 53.04 299 47.950 2.86%
2008-08-27 0 0.350 0.300 0.360 - - 0 0 - 51.57 44.20 53.04 - - 0 - 0.00%
2008-08-26 0 0.350 0.320 0.350 0.350 0.350 180,000 64,000 0.3556 51.57 47.15 51.57 51.57 51.57 1,222 52.385 0.00%
2008-08-25 0 0.350 - 0.400 0.350 0.350 300,000 105,000 0.3500 51.57 - 58.93 51.57 51.57 2,036 51.566 2.94%
2008-08-21 0 0.340 0.290 0.360 0.340 0.340 160,000 54,400 0.3400 50.09 42.73 53.04 50.09 50.09 1,086 50.093 0.00%
2008-08-20 0 0.340 0.300 0.340 0.340 0.340 140,000 47,600 0.3400 50.09 44.20 50.09 50.09 50.09 950 50.093 -2.86%
2008-08-19 0 0.350 0.315 0.370 0.350 0.350 40,000 14,000 0.3500 51.57 46.41 54.51 51.57 51.57 271 51.566 16.67%
2008-08-18 0 0.300 0.295 0.420 - - 54 14 0.2593 44.20 43.46 61.88 - - 0 38.197 0.00%
2008-08-15 0 0.300 0.250 0.375 - - 0 0 - 44.20 36.83 55.25 - - 0 - 0.00%
2008-08-14 0 0.300 0.300 0.380 - - 0 0 - 44.20 44.20 55.99 - - 0 - 0.00%
2008-08-13 0 0.300 0.260 0.300 - - 800 200 0.2500 44.20 38.31 44.20 - - 5 36.833 -9.09%
2008-08-12 0 0.330 0.320 0.380 0.330 0.350 220,010 78,203 0.3555 48.62 47.15 55.99 48.62 51.57 1,493 52.369 -12.00%
2008-08-11 0 0.375 0.345 0.375 - - 0 0 - 55.25 50.83 55.25 - - 0 - -1.32%
2008-08-08 0 0.380 - 0.380 - - 0 0 - 55.99 - 55.99 - - 0 - -2.56%
2008-08-07 0 0.390 0.300 0.395 - - 80,000 30,800 0.3850 57.46 44.20 58.20 - - 543 56.723 0.00%
2008-08-05 0 0.390 0.345 0.390 0.390 0.390 100,000 39,000 0.3900 57.46 50.83 57.46 57.46 57.46 679 57.459 -1.27%
2008-08-04 0 0.395 0.350 0.400 - - 0 0 - 58.20 51.57 58.93 - - 0 - 0.00%
2008-08-01 0 0.395 0.380 0.410 - - 0 0 - 58.20 55.99 60.41 - - 0 - 0.00%
2008-07-31 0 0.395 0.380 0.450 0.360 0.395 260,000 100,900 0.3881 58.20 55.99 66.30 53.04 58.20 1,765 57.176 0.00%
2008-07-30 0 0.395 0.380 0.400 0.395 0.400 188,000 74,900 0.3984 58.20 55.99 58.93 58.20 58.93 1,276 58.698 2.60%
2008-07-29 0 0.385 0.385 0.400 0.380 0.400 280,000 108,600 0.3879 56.72 56.72 58.93 55.99 58.93 1,900 57.144 -7.23%
2008-07-28 0 0.415 0.385 0.415 0.410 0.415 120,000 49,600 0.4133 61.14 56.72 61.14 60.41 61.14 814 60.897 -1.19%
2008-07-25 0 0.420 0.380 0.420 0.360 0.420 100,000 37,800 0.3780 61.88 55.99 61.88 53.04 61.88 679 55.691 3.70%
2008-07-24 0 0.405 0.400 0.410 0.400 0.405 586,395 235,030 0.4008 59.67 58.93 60.41 58.93 59.67 3,980 59.051 1.25%
2008-07-23 0 0.400 0.400 0.425 0.400 0.400 84,000 33,200 0.3952 58.93 58.93 62.62 58.93 58.93 570 58.231 -2.44%
2008-07-22 0 0.410 0.410 0.440 - - 80,000 34,000 0.4250 60.41 60.41 64.83 - - 543 62.616 1.23%
2008-07-21 0 0.405 0.375 0.430 0.405 0.430 940,000 385,400 0.4100 59.67 55.25 63.35 59.67 63.35 6,380 60.406 -10.00%
2008-07-18 0 0.450 0.380 0.450 0.355 0.460 300,000 130,900 0.4363 66.30 55.99 66.30 52.30 67.77 2,036 64.286 4.65%
2008-07-17 0 0.430 0.410 0.430 - - 13,450 5,246 0.3900 63.35 60.41 63.35 - - 91 57.465 0.00%
2008-07-16 0 0.430 0.415 0.450 0.430 0.430 100,000 43,000 0.4300 63.35 61.14 66.30 63.35 63.35 679 63.353 0.00%
2008-07-15 0 0.430 0.400 0.430 - - 179 69 0.3855 63.35 58.93 63.35 - - 1 56.793 -4.44%
2008-07-14 0 0.450 0.425 0.450 0.400 0.450 1,260,000 515,800 0.4094 66.30 62.62 66.30 58.93 66.30 8,552 60.312 5.88%
2008-07-11 0 0.425 0.425 0.435 0.400 0.425 220,039 89,115 0.4050 62.62 62.62 64.09 58.93 62.62 1,493 59.669 0.00%
2008-07-10 0 0.425 0.400 0.430 0.425 0.425 20,000 8,500 0.4250 62.62 58.93 63.35 62.62 62.62 136 62.616 0.00%
2008-07-09 0 0.425 0.405 0.430 0.405 0.425 180,000 75,600 0.4200 62.62 59.67 63.35 59.67 62.62 1,222 61.879 6.25%
2008-07-08 0 0.400 0.400 0.430 0.390 0.430 413,654 165,652 0.4005 58.93 58.93 63.35 57.46 63.35 2,808 59.000 -8.05%
2008-07-07 0 0.435 0.415 0.440 0.410 0.450 192,000 80,160 0.4175 64.09 61.14 64.83 60.41 66.30 1,303 61.511 1.16%
2008-07-04 0 0.430 0.420 0.440 0.405 0.430 679,200 288,180 0.4243 63.35 61.88 64.83 59.67 63.35 4,610 62.512 1.18%
2008-07-03 0 0.425 0.405 0.450 0.390 0.450 1,129,600 483,852 0.4283 62.62 59.67 66.30 57.46 66.30 7,667 63.108 3.66%
2008-07-02 0 0.410 0.415 0.440 0.410 0.455 120,500 52,805 0.4382 60.41 61.14 64.83 60.41 67.04 818 64.563 -6.82%
2008-06-30 0 0.440 0.410 0.450 0.410 0.440 1,080,000 474,100 0.4390 64.83 60.41 66.30 60.41 64.83 7,330 64.676 2.33%
2008-06-27 0 0.430 0.415 0.430 0.400 0.430 800,026 332,509 0.4156 63.35 61.14 63.35 58.93 63.35 5,430 61.234 -4.44%
2008-06-26 0 0.450 0.430 0.460 0.410 0.460 461,600 206,956 0.4483 66.30 63.35 67.77 60.41 67.77 3,133 66.055 3.45%
2008-06-25 0 0.435 0.435 0.450 0.435 0.475 228,010 99,784 0.4376 64.09 64.09 66.30 64.09 69.98 1,548 64.477 1.16%
2008-06-24 0 0.430 0.410 0.430 0.380 0.430 780,000 323,200 0.4144 63.35 60.41 63.35 55.99 63.35 5,294 61.048 7.50%
2008-06-23 0 0.400 0.390 0.450 0.400 0.455 120,000 49,800 0.4150 58.93 57.46 66.30 58.93 67.04 814 61.143 -12.09%
2008-06-20 0 0.455 0.420 0.465 0.455 0.530 1,308,358 634,478 0.4849 67.04 61.88 68.51 67.04 78.09 8,880 71.447 -8.08%
2008-06-19 0 0.495 0.460 0.500 0.450 0.500 2,102,049 1,031,688 0.4908 72.93 67.77 73.67 66.30 73.67 14,267 72.310 8.79%
2008-06-18 0 0.455 0.445 0.460 0.370 0.460 1,607,200 705,596 0.4390 67.04 65.56 67.77 54.51 67.77 10,909 64.682 8.33%
2008-06-17 0 0.420 0.420 0.435 0.340 0.490 2,409,800 986,196 0.4092 61.88 61.88 64.09 50.09 72.19 16,356 60.295 -2.33%
2008-06-16 0 0.430 0.420 0.435 0.330 0.520 3,457,914 1,514,238 0.4379 63.35 61.88 64.09 48.62 76.61 23,470 64.517 24.64%
2008-06-13 0 0.345 0.335 0.350 0.280 0.345 1,496,000 470,080 0.3142 50.83 49.36 51.57 41.25 50.83 10,154 46.295 25.45%
2008-06-12 0 0.275 0.245 0.275 0.285 0.285 20,000 5,700 0.2850 40.52 36.10 40.52 41.99 41.99 136 41.989 -1.79%
2008-06-11 0 0.280 0.270 0.300 0.220 0.280 260,000 66,000 0.2538 41.25 39.78 44.20 32.41 41.25 1,765 37.400 21.74%
2008-06-10 0 0.230 0.230 0.270 0.230 0.250 120,132 29,629 0.2466 33.89 33.89 39.78 33.89 36.83 815 36.337 -8.00%
2008-06-06 0 0.250 0.241 0.250 0.250 0.255 793,600 199,596 0.2515 36.83 35.51 36.83 36.83 37.57 5,386 37.055 0.00%
2008-06-05 0 0.250 0.246 0.260 0.228 0.250 360,780 85,403 0.2367 36.83 36.24 38.31 33.59 36.83 2,449 34.876 19.05%
2008-06-04 0 0.210 0.210 0.220 0.210 0.210 520,033 109,207 0.2100 30.94 30.94 32.41 30.94 30.94 3,530 30.940 -6.25%
2008-06-03 0 0.224 0.212 0.230 0.220 0.225 380,000 85,160 0.2241 33.00 31.23 33.89 32.41 33.15 2,579 33.018 6.67%
2008-06-02 0 0.210 0.200 0.215 0.200 0.210 561,000 117,600 0.2096 30.94 29.47 31.68 29.47 30.94 3,808 30.884 -8.70%
2008-05-30 0 0.230 0.201 0.235 0.188 0.230 2,542,801 522,272 0.2054 33.89 29.61 34.62 27.70 33.89 17,259 30.261 21.05%
2008-05-29 0 0.190 0.188 0.202 0.190 0.191 300,000 57,200 0.1907 27.99 27.70 29.76 27.99 28.14 2,036 28.091 -5.00%
2008-05-28 0 0.200 0.200 0.210 0.200 0.200 40,000 8,000 0.2000 29.47 29.47 30.94 29.47 29.47 271 29.466 0.00%
2008-05-27 0 0.200 0.205 0.215 0.199 0.210 480,000 96,860 0.2018 29.47 30.20 31.68 29.32 30.94 3,258 29.730 -11.11%
2008-05-26 0 0.225 0.225 0.255 0.225 0.238 389,000 88,755 0.2282 33.15 33.15 37.57 33.15 35.06 2,640 33.615 2.27%
2008-05-23 0 0.220 0.202 0.225 0.215 0.220 720,000 154,920 0.2152 32.41 29.76 33.15 31.68 32.41 4,887 31.701 2.33%
2008-05-22 0 0.215 0.195 0.220 - - 0 0 - 31.68 28.73 32.41 - - 0 - 0.00%
2008-05-21 0 0.215 0.180 0.250 0.195 0.215 260,000 55,500 0.2135 31.68 26.52 36.83 28.73 31.68 1,765 31.450 22.86%
2008-05-20 0 0.175 0.175 0.210 0.170 0.180 80,000 14,000 0.1750 25.78 25.78 30.94 25.05 26.52 543 25.783 -7.89%
2008-05-19 0 0.190 0.180 0.200 - - 0 0 - 27.99 26.52 29.47 - - 0 - 0.00%
2008-05-16 0 0.190 0.180 0.200 0.190 0.190 20,000 3,800 0.1900 27.99 26.52 29.47 27.99 27.99 136 27.993 0.00%
2008-05-15 0 0.190 0.153 0.209 - - 0 0 - 27.99 22.54 30.79 - - 0 - 0.00%
2008-05-14 0 0.190 0.152 0.209 - - 0 0 - 27.99 22.39 30.79 - - 0 - 0.00%
2008-05-13 0 0.190 0.170 0.220 0.190 0.190 20,000 3,800 0.1900 27.99 25.05 32.41 27.99 27.99 136 27.993 -5.00%
2008-05-09 0 0.200 0.152 0.200 - - 0 0 - 29.47 22.39 29.47 - - 0 - 0.00%
2008-05-08 0 0.200 0.161 0.200 0.210 0.210 100,000 21,000 0.2100 29.47 23.72 29.47 30.94 30.94 679 30.940 4.17%
2008-05-07 0 0.192 0.192 0.205 0.185 0.186 300,000 55,520 0.1851 28.29 28.29 30.20 27.26 27.40 2,036 27.266 3.78%
2008-05-06 0 0.185 0.170 0.200 0.185 0.185 100,000 18,500 0.1850 27.26 25.05 29.47 27.26 27.26 679 27.256 -1.07%
2008-05-05 0 0.187 0.187 0.197 0.177 0.177 40,000 7,080 0.1770 27.55 27.55 29.02 26.08 26.08 271 26.078 5.65%
2008-05-02 0 0.177 0.190 0.195 - - 0 0 - 26.08 27.99 28.73 - - 0 - 0.57%
2008-04-30 0 0.176 0.168 0.196 - - 0 0 - 25.93 24.75 28.88 - - 0 - 0.00%
2008-04-29 0 0.176 0.176 0.195 0.176 0.176 22,400 3,928 0.1754 25.93 25.93 28.73 25.93 25.93 152 25.836 -9.74%
2008-04-28 0 0.195 0.170 0.195 - - 30,400 4,864 0.1600 28.73 25.05 28.73 - - 206 23.573 0.00%
2008-04-25 0 0.195 0.175 0.195 0.195 0.195 20,000 3,900 0.1950 28.73 25.78 28.73 28.73 28.73 136 28.730 11.43%
2008-04-24 0 0.175 0.175 0.198 0.175 0.175 38,400 6,628 0.1726 25.78 25.78 29.17 25.78 25.78 261 25.430 -3.85%
2008-04-23 0 0.182 0.182 0.195 0.175 0.175 20,000 3,500 0.1750 26.81 26.81 28.73 25.78 25.78 136 25.783 2.25%
2008-04-22 0 0.178 0.165 0.178 - - 0 0 - 26.23 24.31 26.23 - - 0 - 0.00%
2008-04-21 0 0.178 0.165 0.184 0.165 0.178 560,000 95,380 0.1703 26.23 24.31 27.11 24.31 26.23 3,801 25.094 7.88%
2008-04-18 0 0.165 0.160 0.178 0.160 0.165 464,079 75,732 0.1632 24.31 23.57 26.23 23.57 24.31 3,150 24.043 4.43%
2008-04-17 0 0.158 0.158 0.169 0.156 0.170 940,000 154,260 0.1641 23.28 23.28 24.90 22.98 25.05 6,380 24.178 5.33%
2008-04-16 0 0.150 0.146 0.170 0.130 0.166 500,000 76,200 0.1524 22.10 21.51 25.05 19.15 24.46 3,394 22.453 2.74%
2008-04-15 0 0.146 0.146 0.169 0.146 0.150 260,000 38,760 0.1491 21.51 21.51 24.90 21.51 22.10 1,765 21.964 -7.59%
2008-04-14 0 0.158 0.150 0.174 - - 0 0 - 23.28 22.10 25.64 - - 0 - 0.00%
2008-04-11 0 0.158 0.158 0.170 - - 0 0 - 23.28 23.28 25.05 - - 0 - 1.94%
2008-04-10 0 0.155 0.155 0.168 0.150 0.155 120,050 18,106 0.1508 22.84 22.84 24.75 22.10 22.84 815 22.221 3.33%
2008-04-09 0 0.150 0.150 0.165 0.150 0.166 360,000 57,960 0.1610 22.10 22.10 24.31 22.10 24.46 2,443 23.720 -13.79%
2008-04-08 0 0.174 0.150 0.174 0.179 0.179 100,029 17,904 0.1790 25.64 22.10 25.64 26.37 26.37 679 26.371 6.75%
2008-04-07 0 0.163 0.147 0.169 0.145 0.163 408,000 61,540 0.1508 24.02 21.66 24.90 21.36 24.02 2,769 22.223 -1.21%
2008-04-03 0 0.165 0.145 0.185 0.165 0.165 400,000 66,000 0.1650 24.31 21.36 27.26 24.31 24.31 2,715 24.310 0.00%
2008-04-02 0 0.165 0.165 0.185 0.165 0.185 560,000 97,700 0.1745 24.31 24.31 27.26 24.31 27.26 3,801 25.704 0.00%
2008-04-01 0 0.165 0.145 0.165 0.165 0.165 229,230 37,592 0.1640 24.31 21.36 24.31 24.31 24.31 1,556 24.161 0.00%
2008-03-31 0 0.165 0.120 0.165 - - 0 0 - 24.31 17.68 24.31 - - 0 - 0.00%
2008-03-28 0 0.165 0.150 0.165 0.145 0.169 500,000 78,980 0.1580 24.31 22.10 24.31 21.36 24.90 3,394 23.272 -2.94%
2008-03-27 0 0.170 0.150 0.170 0.168 0.170 411,200 68,956 0.1677 25.05 22.10 25.05 24.75 25.05 2,791 24.707 9.68%
2008-03-26 0 0.155 0.116 0.155 0.155 0.155 20,000 3,100 0.1550 22.84 17.09 22.84 22.84 22.84 136 22.836 -3.12%
2008-03-25 0 0.160 0.120 0.171 0.158 0.168 340,000 55,300 0.1626 23.57 17.68 25.19 23.28 24.75 2,308 23.963 0.00%
2008-03-20 0 0.160 0.141 0.169 0.120 0.160 1,602,086 234,977 0.1467 23.57 20.77 24.90 17.68 23.57 10,874 21.609 0.00%
2008-03-19 0 0.160 0.137 0.160 0.150 0.160 600,000 94,000 0.1567 23.57 20.18 23.57 22.10 23.57 4,072 23.082 6.67%
2008-03-18 0 0.150 0.132 0.150 0.149 0.150 660,000 98,800 0.1497 22.10 19.45 22.10 21.95 22.10 4,480 22.055 -11.76%
2008-03-17 0 0.170 0.150 0.185 0.170 0.175 700,000 121,800 0.1740 25.05 22.10 27.26 25.05 25.78 4,751 25.636 -12.82%
2008-03-14 0 0.195 0.180 0.196 0.191 0.210 318,709 62,385 0.1957 28.73 26.52 28.88 28.14 30.94 2,163 28.839 -11.36%
2008-03-13 0 0.220 0.196 0.245 0.220 0.220 100,000 22,000 0.2200 32.41 28.88 36.10 32.41 32.41 679 32.413 -2.22%
2008-03-12 0 0.225 0.225 0.240 0.216 0.230 500,000 109,800 0.2196 33.15 33.15 35.36 31.82 33.89 3,394 32.354 -2.17%
2008-03-11 0 0.230 0.222 0.250 0.230 0.250 400,002 94,600 0.2365 33.89 32.71 36.83 33.89 36.83 2,715 34.844 -9.80%
2008-03-10 0 0.255 0.230 0.300 0.240 0.255 200,000 49,500 0.2475 37.57 33.89 44.20 35.36 37.57 1,357 36.465 0.00%
2008-03-07 0 0.255 0.233 0.255 0.232 0.255 260,000 62,740 0.2413 37.57 34.33 37.57 34.18 37.57 1,765 35.552 -1.92%
2008-03-06 0 0.260 0.250 0.270 0.260 0.265 280,000 72,900 0.2604 38.31 36.83 39.78 38.31 39.04 1,900 38.359 -3.70%
2008-03-05 0 0.270 0.270 0.300 0.270 0.270 40,000 10,800 0.2700 39.78 39.78 44.20 39.78 39.78 271 39.780 -6.90%
2008-03-04 0 0.290 0.260 0.300 - - 107,105 28,705 0.2680 42.73 38.31 44.20 - - 727 39.486 0.00%
2008-03-03 0 0.290 0.280 0.290 0.280 0.300 780,000 222,000 0.2846 42.73 41.25 42.73 41.25 44.20 5,294 41.933 0.00%
2008-02-29 0 0.290 0.280 0.310 0.280 0.300 520,000 151,000 0.2904 42.73 41.25 45.67 41.25 44.20 3,529 42.783 11.54%
2008-02-28 0 0.260 0.260 0.300 0.260 0.265 160,000 41,700 0.2606 38.31 38.31 44.20 38.31 39.04 1,086 38.398 -7.14%
2008-02-27 0 0.280 0.270 0.300 - - 0 0 - 41.25 39.78 44.20 - - 0 - 0.00%
2008-02-26 0 0.280 0.270 0.300 0.280 0.280 220,000 63,600 0.2891 41.25 39.78 44.20 41.25 41.25 1,493 42.592 0.00%
2008-02-25 0 0.280 0.260 0.300 - - 0 0 - 41.25 38.31 44.20 - - 0 - 0.00%
2008-02-22 0 0.280 0.275 0.320 0.280 0.280 140,000 39,200 0.2800 41.25 40.52 47.15 41.25 41.25 950 41.253 -3.45%
2008-02-21 0 0.290 0.280 0.300 - - 0 0 - 42.73 41.25 44.20 - - 0 - 0.00%
2008-02-20 0 0.290 0.280 0.300 - - 0 0 - 42.73 41.25 44.20 - - 0 - 0.00%
2008-02-19 0 0.290 0.280 0.320 0.290 0.290 100,060 29,014 0.2900 42.73 41.25 47.15 42.73 42.73 679 42.721 0.00%
2008-02-18 0 0.290 0.280 0.290 0.250 0.300 1,034,400 296,756 0.2869 42.73 41.25 42.73 36.83 44.20 7,021 42.268 -3.33%
2008-02-15 0 0.300 0.295 0.325 0.300 0.300 500,000 150,000 0.3000 44.20 43.46 47.88 44.20 44.20 3,394 44.199 0.00%
2008-02-14 0 0.300 0.295 0.315 0.300 0.305 232,812 69,687 0.2993 44.20 43.46 46.41 44.20 44.94 1,580 44.100 -4.76%
2008-02-13 0 0.315 0.295 0.320 0.300 0.315 1,048,800 318,964 0.3041 46.41 43.46 47.15 44.20 46.41 7,119 44.807 -1.56%
2008-02-12 0 0.320 0.300 0.320 0.310 0.320 1,262,000 400,760 0.3176 47.15 44.20 47.15 45.67 47.15 8,566 46.787 6.67%
2008-02-11 0 0.300 0.300 0.320 0.285 0.320 804,000 242,540 0.3017 44.20 44.20 47.15 41.99 47.15 5,457 44.445 -20.00%
2008-02-06 0 0.375 0.375 0.420 - - 0 0 - 55.25 55.25 61.88 - - 0 - 25.00%
2008-02-05 0 0.300 0.275 0.350 - - 0 0 - 44.20 40.52 51.57 - - 0 - 0.00%
2008-02-04 0 0.300 0.285 0.350 - - 0 0 - 44.20 41.99 51.57 - - 0 - 0.00%
2008-02-01 0 0.300 0.285 0.350 0.275 0.300 520,000 155,200 0.2985 44.20 41.99 51.57 40.52 44.20 3,529 43.973 13.21%
2008-01-31 0 0.265 0.265 0.300 0.260 0.290 248,000 69,320 0.2795 39.04 39.04 44.20 38.31 42.73 1,683 41.182 -8.62%
2008-01-30 0 0.290 0.290 0.350 0.285 0.285 80,000 22,800 0.2850 42.73 42.73 51.57 41.99 41.99 543 41.989 0.00%
2008-01-29 0 0.290 0.290 0.365 0.290 0.300 220,000 65,000 0.2955 42.73 42.73 53.78 42.73 44.20 1,493 43.530 -1.69%
2008-01-28 0 0.295 0.295 0.320 0.280 0.295 420,008 121,602 0.2895 43.46 43.46 47.15 41.25 43.46 2,851 42.656 0.00%
2008-01-25 0 0.295 0.280 0.340 0.295 0.350 1,022,794 317,410 0.3103 43.46 41.25 50.09 43.46 51.57 6,942 45.722 -15.71%
2008-01-24 0 0.350 0.310 0.350 0.355 0.355 30,400 10,116 0.3328 51.57 45.67 51.57 52.30 52.30 206 49.027 12.90%
2008-01-23 0 0.310 0.350 0.370 0.305 0.305 40,000 12,200 0.3050 45.67 51.57 54.51 44.94 44.94 271 44.936 3.33%
2008-01-22 0 0.300 0.295 0.335 0.300 0.335 888,000 281,900 0.3175 44.20 43.46 49.36 44.20 49.36 6,027 46.771 -14.29%
2008-01-21 0 0.350 0.350 0.370 0.350 0.370 212,000 76,380 0.3603 51.57 51.57 54.51 51.57 54.51 1,439 53.081 -5.41%
2008-01-18 0 0.370 0.350 0.375 0.350 0.370 740,000 266,400 0.3600 54.51 51.57 55.25 51.57 54.51 5,023 53.039 1.37%
2008-01-17 0 0.365 0.355 0.380 0.355 0.385 1,020,000 378,100 0.3707 53.78 52.30 55.99 52.30 56.72 6,923 54.614 -1.35%
2008-01-16 0 0.370 0.370 0.400 0.355 0.395 3,000,000 1,126,900 0.3756 54.51 54.51 58.93 52.30 58.20 20,362 55.343 -3.90%
2008-01-15 0 0.385 0.380 0.400 0.375 0.410 868,000 343,460 0.3957 56.72 55.99 58.93 55.25 60.41 5,891 58.298 -8.33%
2008-01-14 0 0.420 0.395 0.420 0.420 0.420 20,000 8,400 0.4200 61.88 58.20 61.88 61.88 61.88 136 61.879 2.44%
2008-01-11 0 0.410 0.405 0.435 0.400 0.410 480,000 194,400 0.4050 60.41 59.67 64.09 58.93 60.41 3,258 59.669 -1.20%
2008-01-10 0 0.415 0.395 0.425 - - 20 7 0.3500 61.14 58.20 62.62 - - 0 51.566 0.00%
2008-01-09 0 0.415 0.395 0.420 0.400 0.415 156,000 63,320 0.4059 61.14 58.20 61.88 58.93 61.14 1,059 59.801 3.75%
2008-01-08 0 0.400 0.400 0.430 0.400 0.420 664,730 273,492 0.4114 58.93 58.93 63.35 58.93 61.88 4,512 60.617 -2.44%
2008-01-07 0 0.410 0.410 0.440 0.410 0.435 1,100,800 465,820 0.4232 60.41 60.41 64.83 60.41 64.09 7,472 62.346 -10.87%
2008-01-04 0 0.460 0.455 0.460 0.460 0.475 232,000 108,180 0.4663 67.77 67.04 67.77 67.77 69.98 1,575 68.700 -2.13%
2008-01-03 0 0.470 0.440 0.470 0.440 0.470 167,200 74,280 0.4443 69.25 64.83 69.25 64.83 69.25 1,135 65.453 8.05%
2008-01-02 0 0.435 0.435 0.460 0.435 0.450 440,000 194,700 0.4425 64.09 64.09 67.77 64.09 66.30 2,986 65.194 -6.45%
2007-12-31 0 0.465 0.440 0.480 0.450 0.465 179,298 81,303 0.4535 68.51 64.83 70.72 66.30 68.51 1,217 66.808 0.00%
2007-12-28 0 0.465 0.465 0.470 0.465 0.465 188,085 87,298 0.4641 68.51 68.51 69.25 68.51 68.51 1,277 68.383 -3.12%
2007-12-27 0 0.480 0.470 0.480 0.450 0.500 320,330 156,945 0.4899 70.72 69.25 70.72 66.30 73.67 2,174 72.185 -3.03%
2007-12-24 0 0.495 0.460 0.495 0.470 0.495 1,657,600 785,684 0.4740 72.93 67.77 72.93 69.25 72.93 11,251 69.834 0.00%
2007-12-21 0 0.495 0.465 0.495 0.465 0.495 276,760 129,742 0.4688 72.93 68.51 72.93 68.51 72.93 1,878 69.067 3.13%
2007-12-20 0 0.480 0.480 0.500 0.480 0.540 1,601,650 795,779 0.4968 70.72 70.72 73.67 70.72 79.56 10,871 73.202 -3.03%
2007-12-19 0 0.495 0.460 0.520 0.390 0.495 2,294,105 1,011,075 0.4407 72.93 67.77 76.61 57.46 72.93 15,571 64.933 22.22%
2007-12-18 0 0.405 0.405 0.420 0.400 0.405 167,830 67,595 0.4028 59.67 59.67 61.88 58.93 59.67 1,139 59.339 -2.41%
2007-12-17 0 0.415 0.400 0.420 0.395 0.420 1,116,009 454,983 0.4077 61.14 58.93 61.88 58.20 61.88 7,575 60.065 0.00%
2007-12-14 0 0.415 0.400 0.420 0.365 0.415 1,040,049 397,417 0.3821 61.14 58.93 61.88 53.78 61.14 7,059 56.297 3.75%
2007-12-13 0 0.400 0.385 0.405 0.380 0.400 568,400 224,784 0.3955 58.93 56.72 59.67 55.99 58.93 3,858 58.265 -2.44%
2007-12-12 0 0.410 0.380 0.410 0.380 0.410 600,000 234,300 0.3905 60.41 55.99 60.41 55.99 60.41 4,072 57.533 0.00%
2007-12-11 0 0.410 0.395 0.415 0.400 0.410 187,121 75,602 0.4040 60.41 58.20 61.14 58.93 60.41 1,270 59.526 0.00%
2007-12-10 0 0.410 0.395 0.410 0.410 0.410 226,400 91,096 0.4024 60.41 58.20 60.41 60.41 60.41 1,537 59.281 0.00%
2007-12-07 0 0.410 0.400 0.410 0.395 0.420 560,000 224,600 0.4011 60.41 58.93 60.41 58.20 61.88 3,801 59.090 9.33%
2007-12-06 0 0.375 0.375 0.400 0.370 0.380 303,953 113,686 0.3740 55.25 55.25 58.93 54.51 55.99 2,063 55.106 -1.32%
2007-12-05 0 0.380 0.380 0.395 0.380 0.400 1,692,056 657,281 0.3885 55.99 55.99 58.20 55.99 58.93 11,485 57.231 -6.17%
2007-12-04 0 0.405 0.400 0.405 0.400 0.420 1,684,800 683,524 0.4057 59.67 58.93 59.67 58.93 61.88 11,435 59.772 -3.57%
2007-12-03 0 0.420 0.415 0.430 0.400 0.430 880,017 365,807 0.4157 61.88 61.14 63.35 58.93 63.35 5,973 61.243 -4.55%
2007-11-30 0 0.440 0.420 0.440 0.420 0.440 808,500 345,890 0.4278 64.83 61.88 64.83 61.88 64.83 5,488 63.031 -4.35%
2007-11-29 0 0.460 0.415 0.460 0.395 0.470 3,836,200 1,680,668 0.4381 67.77 61.14 67.77 58.20 69.25 26,038 64.547 16.46%
2007-11-28 0 0.395 0.350 0.400 0.390 0.395 1,992,000 778,260 0.3907 58.20 51.57 58.93 57.46 58.20 13,521 57.561 -1.25%
2007-11-27 1 - - - - - 0 0 - 58.93 - - - - 0 - 0.00%
2007-11-26 1 - - - - - 0 0 - 58.93 - - - - 0 - 0.00%
2007-11-23 0 0.400 0.340 0.440 0.315 0.400 900,020 307,206 0.3413 58.93 50.09 64.83 46.41 58.93 6,109 50.289 14.29%
2007-11-22 0 0.350 0.305 0.360 0.350 0.350 80,000 28,000 0.3500 51.57 44.94 53.04 51.57 51.57 543 51.566 0.00%
2007-11-21 0 0.350 0.340 0.370 0.350 0.380 2,589,600 941,648 0.3636 51.57 50.09 54.51 51.57 55.99 17,577 53.574 -10.26%
2007-11-20 0 0.390 0.385 0.400 0.390 0.420 663,200 258,556 0.3899 57.46 56.72 58.93 57.46 61.88 4,501 57.439 -1.27%
2007-11-19 0 0.395 0.395 0.405 0.395 0.420 1,301,803 519,329 0.3989 58.20 58.20 59.67 58.20 61.88 8,836 58.775 -5.95%
2007-11-16 0 0.420 0.400 0.420 0.390 0.420 120,000 49,400 0.4117 61.88 58.93 61.88 57.46 61.88 814 60.651 7.69%
2007-11-15 0 0.390 0.390 0.415 0.365 0.415 1,380,180 552,367 0.4002 57.46 57.46 61.14 53.78 61.14 9,368 58.964 -4.88%
2007-11-14 0 0.410 0.405 0.420 0.370 0.430 2,149,650 902,556 0.4199 60.41 59.67 61.88 54.51 63.35 14,591 61.859 -2.38%
2007-11-13 0 0.420 0.400 0.420 0.400 0.430 224,800 93,696 0.4168 61.88 58.93 61.88 58.93 63.35 1,526 61.407 -2.33%
2007-11-12 0 0.430 0.415 0.450 0.430 0.430 241,601 103,872 0.4299 63.35 61.14 66.30 63.35 63.35 1,640 63.343 -6.52%
2007-11-09 0 0.460 0.440 0.460 0.430 0.470 861,600 392,484 0.4555 67.77 64.83 67.77 63.35 69.25 5,848 67.114 -2.13%
2007-11-08 0 0.470 0.460 0.470 0.430 0.470 1,229,500 554,750 0.4512 69.25 67.77 69.25 63.35 69.25 8,345 66.476 0.00%
2007-11-07 0 0.470 0.460 0.470 0.350 0.490 2,082,012 893,953 0.4294 69.25 67.77 69.25 51.57 72.19 14,131 63.260 17.50%
2007-11-06 0 0.400 0.360 0.415 0.400 0.485 2,029,600 879,468 0.4333 58.93 53.04 61.14 58.93 71.46 13,776 63.842 -15.79%
2007-11-05 0 0.475 0.470 0.475 0.460 0.490 748,928 354,058 0.4728 69.98 69.25 69.98 67.77 72.19 5,083 69.651 -5.00%
2007-11-02 0 0.500 0.490 0.530 0.475 0.510 1,065,010 521,636 0.4898 73.67 72.19 78.09 69.98 75.14 7,229 72.162 0.00%
2007-11-01 0 0.500 0.490 0.500 0.480 0.540 950,403 469,477 0.4940 73.67 72.19 73.67 70.72 79.56 6,451 72.778 0.00%
2007-10-31 0 0.500 0.490 0.500 0.500 0.500 1,043,350 520,808 0.4992 73.67 72.19 73.67 73.67 73.67 7,082 73.543 -1.96%
2007-10-30 0 0.510 0.500 0.540 0.500 0.510 152,800 77,344 0.5062 75.14 73.67 79.56 73.67 75.14 1,037 74.576 0.00%
2007-10-29 0 0.510 0.510 0.530 0.500 0.570 2,287,583 1,211,108 0.5294 75.14 75.14 78.09 73.67 83.98 15,527 78.001 0.00%
2007-10-26 0 0.510 0.500 0.520 0.500 0.600 5,721,600 3,071,480 0.5368 75.14 73.67 76.61 73.67 88.40 38,835 79.091 -3.77%
2007-10-25 0 0.530 0.530 0.550 0.520 0.600 5,192,004 2,875,968 0.5539 78.09 78.09 81.03 76.61 88.40 35,240 81.610 -7.02%
2007-10-24 0 0.570 0.560 0.570 0.540 0.620 1,620,809 916,453 0.5654 83.98 82.51 83.98 79.56 91.35 11,001 83.306 -6.56%
2007-10-23 0 0.610 0.600 0.610 0.560 0.680 6,132,409 3,802,740 0.6201 89.87 88.40 89.87 82.51 100.2 41,623 91.361 3.39%
2007-10-22 0 0.590 0.560 0.590 0.520 0.630 5,271,758 3,078,426 0.5839 86.93 82.51 86.93 76.61 92.82 35,782 86.034 -10.61%
2007-10-18 0 0.660 0.660 0.670 0.650 0.750 6,525,290 4,447,626 0.6816 97.24 97.24 98.71 95.77 110.5 44,290 100.42 -5.71%
2007-10-17 0 0.700 0.710 0.720 0.620 0.800 14,838,228 10,659,139 0.7184 103.1 104.6 106.1 91.35 117.9 100,713 105.84 0.00%
2007-10-16 0 0.700 0.690 0.700 0.550 0.790 35,402,166 23,362,839 0.6599 103.1 101.7 103.1 81.03 116.4 240,289 97.228 50.54%
2007-10-15 0 0.465 0.460 0.470 0.390 1.200 23,918,720 13,132,846 0.5491 68.51 67.77 69.25 57.46 176.8 162,346 80.894 322.73%
2007-10-12 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-10-11 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-10-10 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-10-09 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-10-08 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-10-05 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-10-04 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-10-03 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-10-02 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-09-28 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-09-27 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-09-25 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-09-24 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-09-21 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-09-20 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-09-19 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-09-18 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-09-17 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-09-14 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-09-13 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-09-12 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-09-11 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-09-10 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-09-07 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-09-06 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-09-05 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-09-04 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-09-03 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-08-31 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-08-30 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-08-29 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-08-28 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-08-27 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-08-24 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-08-23 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-08-22 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-08-21 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-08-20 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-08-17 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-08-16 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-08-15 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-08-14 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-08-13 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-08-10 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-08-09 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-08-08 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-08-07 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-08-06 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-08-03 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-08-02 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-08-01 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-07-31 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-07-30 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-07-27 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-07-26 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-07-25 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-07-24 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-07-23 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-07-20 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-07-19 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-07-18 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-07-17 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-07-16 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-07-13 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-07-12 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-07-11 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-07-10 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-07-09 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-07-06 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-07-05 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-07-04 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-07-03 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-06-29 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-06-28 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-06-27 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-06-26 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-06-25 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-06-22 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-06-21 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-06-20 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-06-18 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-06-15 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-06-14 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-06-13 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-06-12 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-06-11 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-06-08 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-06-07 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-06-06 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-06-05 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-06-04 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-06-01 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-05-31 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-05-30 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-05-29 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-05-28 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-05-25 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-05-23 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-05-22 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-05-21 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-05-18 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-05-17 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-05-16 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-05-15 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-05-14 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-05-11 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-05-10 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-05-09 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-05-08 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-05-07 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-05-04 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-05-03 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-05-02 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-04-30 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-04-27 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-04-26 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-04-25 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-04-24 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-04-23 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-04-20 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-04-19 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-04-18 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-04-17 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-04-16 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-04-13 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-04-12 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-04-11 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-04-10 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-04-04 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-04-03 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-04-02 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-03-30 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-03-29 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-03-28 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-03-27 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-03-26 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-03-23 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-03-22 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-03-21 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-03-20 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-03-19 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-03-16 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-03-15 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-03-14 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-03-13 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-03-12 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-03-09 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-03-08 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-03-07 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-03-06 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-03-05 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-03-02 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-03-01 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-02-28 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-02-27 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-02-26 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-02-23 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-02-22 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-02-21 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-02-16 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-02-15 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-02-14 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-02-13 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-02-12 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-02-09 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-02-08 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-02-07 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-02-06 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-02-05 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-02-02 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-02-01 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-01-31 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-01-30 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-01-29 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-01-26 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-01-25 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-01-24 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-01-23 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-01-22 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-01-19 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-01-18 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-01-17 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-01-16 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-01-15 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-01-12 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-01-11 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-01-10 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-01-09 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-01-08 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-01-05 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-01-04 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-01-03 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2007-01-02 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-12-29 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-12-28 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-12-27 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-12-22 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-12-21 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-12-20 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-12-19 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-12-18 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-12-15 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-12-14 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-12-13 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-12-12 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-12-11 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-12-08 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-12-07 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-12-06 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-12-05 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-12-04 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-12-01 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-11-30 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-11-29 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-11-28 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-11-27 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-11-24 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-11-23 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-11-22 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-11-21 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-11-20 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-11-17 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-11-16 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-11-15 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-11-14 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-11-13 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-11-10 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-11-09 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-11-08 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-11-07 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-11-06 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-11-03 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-11-02 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-11-01 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-10-31 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-10-27 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-10-26 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-10-25 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-10-24 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-10-23 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-10-20 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-10-19 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-10-18 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-10-17 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-10-16 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-10-13 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-10-12 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-10-11 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-10-10 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-10-09 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-10-06 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-10-05 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-10-04 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-10-03 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-09-29 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-09-28 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-09-27 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-09-26 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-09-25 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-09-22 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-09-21 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-09-20 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-09-19 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-09-18 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-09-15 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-09-14 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-09-13 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-09-12 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-09-11 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-09-08 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-09-07 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-09-06 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-09-05 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-09-04 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-09-01 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-08-31 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-08-30 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-08-29 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-08-28 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-08-25 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-08-24 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-08-23 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-08-22 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-08-21 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-08-18 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-08-17 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-08-16 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-08-15 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-08-14 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-08-11 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-08-10 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-08-09 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-08-08 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-08-07 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-08-04 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-08-03 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-08-02 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-08-01 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-07-31 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-07-28 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-07-27 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-07-26 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-07-25 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-07-24 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-07-21 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-07-20 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-07-19 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-07-18 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-07-17 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-07-14 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-07-13 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-07-12 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-07-11 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-07-10 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-07-07 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-07-06 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-07-05 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-07-04 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-07-03 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-06-30 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-06-29 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-06-28 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-06-27 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-06-26 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-06-23 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-06-22 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-06-21 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-06-20 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-06-19 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-06-16 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-06-15 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-06-14 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-06-13 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-06-12 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-06-09 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-06-08 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-06-07 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-06-06 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-06-05 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-06-02 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-06-01 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-05-30 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-05-29 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-05-26 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-05-25 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-05-24 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-05-23 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-05-22 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-05-19 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-05-18 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-05-17 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-05-16 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-05-15 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-05-12 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-05-11 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-05-10 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-05-09 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-05-08 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-05-04 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-05-03 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-05-02 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-04-28 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-04-27 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-04-26 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-04-25 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-04-24 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-04-21 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-04-20 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-04-19 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-04-18 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-04-13 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-04-12 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-04-11 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-04-10 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-04-07 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-04-06 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-04-04 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-04-03 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-03-31 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-03-30 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-03-29 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-03-28 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-03-27 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-03-24 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-03-23 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-03-22 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-03-21 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-03-20 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-03-17 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-03-16 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-03-15 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-03-14 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-03-13 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-03-10 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-03-09 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-03-08 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-03-07 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-03-06 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-03-03 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-03-02 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-03-01 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-02-28 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-02-27 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-02-24 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-02-23 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-02-22 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-02-21 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-02-20 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-02-17 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-02-16 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-02-15 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-02-14 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-02-13 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-02-10 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-02-09 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-02-08 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-02-07 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-02-06 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-02-03 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-02-02 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-02-01 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-01-27 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-01-26 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-01-25 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-01-24 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-01-23 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-01-20 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-01-19 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-01-18 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-01-17 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-01-16 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-01-13 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-01-12 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-01-11 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-01-10 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-01-09 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-01-06 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-01-05 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-01-04 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2006-01-03 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-12-30 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-12-29 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-12-28 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-12-23 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-12-22 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-12-21 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-12-20 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-12-19 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-12-16 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-12-15 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-12-14 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-12-13 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-12-12 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-12-09 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-12-08 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-12-07 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-12-06 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-12-05 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-12-02 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-12-01 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-11-30 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-11-29 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-11-28 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-11-25 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-11-24 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-11-23 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-11-22 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-11-21 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-11-18 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-11-17 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-11-16 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-11-15 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-11-14 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-11-11 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-11-10 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-11-09 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-11-08 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-11-07 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-11-04 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-11-03 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-11-02 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-11-01 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-10-31 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-10-28 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-10-27 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-10-26 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-10-25 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-10-24 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-10-21 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-10-20 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-10-19 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-10-18 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-10-17 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-10-14 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-10-13 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-10-12 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-10-10 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-10-07 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-10-06 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-10-05 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-10-04 1 - - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2005-10-03 0 0.011 0.011 0.012 0.011 0.011 3,096,000 34,056 0.0110 16.21 16.21 17.68 16.21 16.21 2,101 16.206 0.00%
2005-09-30 0 0.011 0.010 0.011 0.010 0.011 1,024,000 10,264 0.0100 16.21 14.73 16.21 14.73 16.21 695 14.768 10.00%
2005-09-29 0 0.010 0.010 0.012 0.010 0.011 7,520,000 83,720 0.0111 14.73 14.73 17.68 14.73 16.21 5,104 16.402 -9.09%
2005-09-28 0 0.011 0.011 0.012 0.011 0.012 15,426,003 169,686 0.0110 16.21 16.21 17.68 16.21 17.68 10,470 16.206 -8.33%
2005-09-27 0 0.012 0.010 0.012 0.011 0.014 14,520,000 170,952 0.0118 17.68 14.73 17.68 16.21 20.63 9,855 17.346 0.00%
2005-09-26 0 0.012 0.012 0.014 0.012 0.014 10,384,000 134,216 0.0129 17.68 17.68 20.63 17.68 20.63 7,048 19.043 0.00%
2005-09-23 0 0.012 0.012 0.013 0.012 0.013 10,314,000 126,998 0.0123 17.68 17.68 19.15 17.68 19.15 7,001 18.141 0.00%
2005-09-22 0 0.012 0.012 0.013 0.011 0.012 34,400,000 381,600 0.0111 17.68 17.68 19.15 16.21 17.68 23,349 16.344 9.09%
2005-09-21 0 0.011 0.010 0.011 0.010 0.011 15,840,000 158,440 0.0100 16.21 14.73 16.21 14.73 16.21 10,751 14.737 0.00%
2005-09-20 0 0.011 0.010 0.011 0.010 0.011 8,544,000 87,784 0.0103 16.21 14.73 16.21 14.73 16.21 5,799 15.137 10.00%
2005-09-16 0 0.010 0.010 0.011 0.010 0.010 27,504,000 275,040 0.0100 14.73 14.73 16.21 14.73 14.73 18,668 14.733 0.00%
2005-09-15 0 0.010 - 0.010 0.010 0.010 1,424,000 14,240 0.0100 14.73 - 14.73 14.73 14.73 967 14.733 0.00%
2005-09-14 0 0.010 - 0.010 0.010 0.010 7,600,000 76,000 0.0100 14.73 - 14.73 14.73 14.73 5,158 14.733 0.00%
2005-09-13 0 0.010 - 0.010 0.010 0.011 2,600,000 26,200 0.0101 14.73 - 14.73 14.73 16.21 1,765 14.846 0.00%
2005-09-12 0 0.010 - 0.011 0.010 0.010 7,800,000 78,000 0.0100 14.73 - 16.21 14.73 14.73 5,294 14.733 0.00%
2005-09-09 0 0.010 - 0.011 0.010 0.010 2,584,006 25,840 0.0100 14.73 - 16.21 14.73 14.73 1,754 14.733 0.00%
2005-09-08 0 0.010 - 0.011 0.010 0.012 680,000 6,816 0.0100 14.73 - 16.21 14.73 17.68 462 14.768 0.00%
2005-09-07 0 0.010 0.010 0.011 0.010 0.010 10,608,000 106,080 0.0100 14.73 14.73 16.21 14.73 14.73 7,200 14.733 0.00%
2005-09-06 0 0.010 - 0.010 0.010 0.010 2,560,000 25,600 0.0100 14.73 - 14.73 14.73 14.73 1,738 14.733 0.00%
2005-09-05 0 0.010 - 0.010 0.010 0.010 584,000 5,840 0.0100 14.73 - 14.73 14.73 14.73 396 14.733 0.00%
2005-09-02 0 0.010 0.010 0.011 0.010 0.010 1,160,000 11,600 0.0100 14.73 14.73 16.21 14.73 14.73 787 14.733 0.00%
2005-09-01 0 0.010 - 0.010 0.010 0.011 960,000 9,840 0.0103 14.73 - 14.73 14.73 16.21 652 15.101 0.00%
2005-08-31 0 0.010 - 0.011 0.010 0.011 3,600,000 36,360 0.0101 14.73 - 16.21 14.73 16.21 2,443 14.880 0.00%
2005-08-30 0 0.010 - 0.010 0.010 0.011 5,664,000 56,656 0.0100 14.73 - 14.73 14.73 16.21 3,844 14.737 -9.09%
2005-08-29 0 0.011 0.010 0.012 0.010 0.011 22,048,000 221,840 0.0101 16.21 14.73 17.68 14.73 16.21 14,965 14.824 10.00%
2005-08-26 0 0.010 - 0.010 0.010 0.010 1,008,000 10,080 0.0100 14.73 - 14.73 14.73 14.73 684 14.733 0.00%
2005-08-25 0 0.010 - 0.010 0.010 0.010 160,000 1,600 0.0100 14.73 - 14.73 14.73 14.73 109 14.733 0.00%
2005-08-24 0 0.010 - 0.010 - - 0 0 - 14.73 - 14.73 - - 0 - 0.00%
2005-08-23 0 0.010 - 0.010 0.010 0.010 3,808,000 38,080 0.0100 14.73 - 14.73 14.73 14.73 2,585 14.733 0.00%
2005-08-22 0 0.010 - 0.010 - - 0 0 - 14.73 - 14.73 - - 0 - 0.00%
2005-08-19 0 0.010 - 0.010 - - 0 0 - 14.73 - 14.73 - - 0 - 0.00%
2005-08-18 0 0.010 - 0.010 - - 0 0 - 14.73 - 14.73 - - 0 - 0.00%
2005-08-17 0 0.010 - 0.010 - - 0 0 - 14.73 - 14.73 - - 0 - 0.00%
2005-08-16 0 0.010 - 0.010 - - 0 0 - 14.73 - 14.73 - - 0 - 0.00%
2005-08-15 0 0.010 - 0.010 0.010 0.010 10,112,000 101,120 0.0100 14.73 - 14.73 14.73 14.73 6,863 14.733 0.00%
2005-08-12 0 0.010 - 0.010 - - 0 0 - 14.73 - 14.73 - - 0 - 0.00%
2005-08-11 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 14.73 - 14.73 14.73 14.73 679 14.733 0.00%
2005-08-10 0 0.010 - 0.010 - - 0 0 - 14.73 - 14.73 - - 0 - 0.00%
2005-08-09 0 0.010 - 0.010 0.010 0.010 4,280,000 42,800 0.0100 14.73 - 14.73 14.73 14.73 2,905 14.733 0.00%
2005-08-08 0 0.010 - 0.010 0.010 0.010 7,920,000 78,832 0.0100 14.73 - 14.73 14.73 14.73 5,376 14.665 0.00%
2005-08-05 0 0.010 - 0.010 0.010 0.010 10,144,000 96,264 0.0095 14.73 - 14.73 14.73 14.73 6,885 13.981 0.00%
2005-08-04 0 0.010 - 0.010 0.010 0.011 9,560,105 101,801 0.0106 14.73 - 14.73 14.73 16.21 6,489 15.689 0.00%
2005-08-03 0 0.010 - 0.011 - - 0 0 - 14.73 - 16.21 - - 0 - 0.00%
2005-08-02 0 0.010 0.010 0.011 0.010 0.010 2,280,000 22,800 0.0100 14.73 14.73 16.21 14.73 14.73 1,548 14.733 -9.09%
2005-08-01 0 0.011 0.010 0.011 0.011 0.011 352,000 3,672 0.0104 16.21 14.73 16.21 16.21 16.21 239 15.369 10.00%
2005-07-29 0 0.010 0.010 0.011 0.010 0.011 9,448,000 95,368 0.0101 14.73 14.73 16.21 14.73 16.21 6,413 14.872 -9.09%
2005-07-28 0 0.011 0.010 0.011 0.010 0.011 13,600,000 136,480 0.0100 16.21 14.73 16.21 14.73 16.21 9,231 14.785 0.00%
2005-07-27 0 0.011 0.010 0.011 0.010 0.011 4,672,000 51,032 0.0109 16.21 14.73 16.21 14.73 16.21 3,171 16.093 10.00%
2005-07-26 0 0.010 0.010 0.011 0.010 0.013 23,850,400 244,156 0.0102 14.73 14.73 16.21 14.73 19.15 16,188 15.082 -23.08%
2005-07-25 0 0.013 0.012 0.014 0.013 0.013 48,099 624 0.0130 19.15 17.68 20.63 19.15 19.15 33 19.114 0.00%
2005-07-22 0 0.013 0.012 0.013 0.013 0.013 240,000 3,120 0.0130 19.15 17.68 19.15 19.15 19.15 163 19.153 -13.33%
2005-07-21 0 0.015 0.011 0.015 0.015 0.015 1,120,000 16,800 0.0150 22.10 16.21 22.10 22.10 22.10 760 22.100 7.14%
2005-07-20 0 0.014 0.012 0.014 0.013 0.014 3,096,000 41,576 0.0134 20.63 17.68 20.63 19.15 20.63 2,101 19.785 0.00%
2005-07-19 0 0.014 0.014 0.015 - - 0 0 - 20.63 20.63 22.10 - - 0 - 0.00%
2005-07-18 0 0.014 0.014 0.015 0.014 0.014 440,000 6,160 0.0140 20.63 20.63 22.10 20.63 20.63 299 20.626 7.69%
2005-07-15 0 0.013 0.013 0.015 0.013 0.014 3,208,000 42,024 0.0131 19.15 19.15 22.10 19.15 20.63 2,177 19.300 -7.14%
2005-07-14 0 0.014 0.014 0.015 0.014 0.014 9,376,000 131,264 0.0140 20.63 20.63 22.10 20.63 20.63 6,364 20.626 -6.67%
2005-07-13 0 0.015 0.014 0.015 0.015 0.015 200,000 3,000 0.0150 22.10 20.63 22.10 22.10 22.10 136 22.100 0.00%
2005-07-12 0 0.015 0.015 0.016 0.014 0.014 14,688 179 0.0122 22.10 22.10 23.57 20.63 20.63 10 17.955 0.00%
2005-07-11 0 0.015 0.015 0.016 0.014 0.015 2,976,000 42,616 0.0143 22.10 22.10 23.57 20.63 22.10 2,020 21.098 0.00%
2005-07-08 0 0.015 0.014 0.015 0.014 0.016 2,096,000 33,000 0.0157 22.10 20.63 22.10 20.63 23.57 1,423 23.196 0.00%
2005-07-07 0 0.015 0.015 0.016 0.014 0.016 5,382,700 79,891 0.0148 22.10 22.10 23.57 20.63 23.57 3,653 21.867 0.00%
2005-07-06 0 0.015 0.015 0.016 0.015 0.016 131,799 2,078 0.0158 22.10 22.10 23.57 22.10 23.57 89 23.229 -6.25%
2005-07-05 0 0.016 0.015 0.016 0.016 0.016 280,000 4,480 0.0160 23.57 22.10 23.57 23.57 23.57 190 23.573 6.67%
2005-07-04 0 0.015 0.015 0.016 0.014 0.015 1,929,984 28,932 0.0150 22.10 22.10 23.57 20.63 22.10 1,310 22.086 0.00%
2005-06-30 0 0.015 0.015 0.016 0.015 0.016 1,632,000 24,512 0.0150 22.10 22.10 23.57 22.10 23.57 1,108 22.129 -6.25%
2005-06-29 0 0.016 0.015 0.016 0.016 0.016 16,000 256 0.0160 23.57 22.10 23.57 23.57 23.57 11 23.573 0.00%
2005-06-28 0 0.016 0.015 0.016 0.016 0.016 1,544,000 24,448 0.0158 23.57 22.10 23.57 23.57 23.57 1,048 23.329 6.67%
2005-06-27 0 0.015 0.015 0.016 0.015 0.015 2,620,000 39,280 0.0150 22.10 22.10 23.57 22.10 22.10 1,778 22.088 7.14%
2005-06-24 0 0.014 0.014 0.016 0.014 0.015 1,540,013 22,560 0.0146 20.63 20.63 23.57 20.63 22.10 1,045 21.583 -12.50%
2005-06-23 0 0.016 0.014 0.016 0.015 0.016 13,416,000 201,928 0.0151 23.57 20.63 23.57 22.10 23.57 9,106 22.175 14.29%
2005-06-22 0 0.014 0.014 0.015 0.014 0.015 7,376,000 105,440 0.0143 20.63 20.63 22.10 20.63 22.10 5,006 21.061 -6.67%
2005-06-21 0 0.015 0.015 0.016 0.015 0.016 6,448,000 97,920 0.0152 22.10 22.10 23.57 22.10 23.57 4,377 22.374 -6.25%
2005-06-20 0 0.016 0.015 0.016 0.015 0.016 4,160,150 66,162 0.0159 23.57 22.10 23.57 22.10 23.57 2,824 23.431 6.67%
2005-06-17 0 0.015 0.014 0.015 - - 0 0 - 22.10 20.63 22.10 - - 0 - 0.00%
2005-06-16 0 0.015 0.014 0.015 - - 1,666 17 0.0102 22.10 20.63 22.10 - - 1 15.034 0.00%
2005-06-15 0 0.015 0.015 0.016 0.014 0.015 6,016,000 89,024 0.0148 22.10 22.10 23.57 20.63 22.10 4,083 21.802 0.00%
2005-06-14 0 0.015 0.015 0.016 0.015 0.016 3,832,000 59,192 0.0154 22.10 22.10 23.57 22.10 23.57 2,601 22.758 -6.25%
2005-06-13 0 0.016 0.015 0.016 0.016 0.016 1,224,000 19,584 0.0160 23.57 22.10 23.57 23.57 23.57 831 23.573 6.67%
2005-06-10 0 0.015 0.015 0.017 0.014 0.017 3,368,000 49,608 0.0147 22.10 22.10 25.05 20.63 25.05 2,286 21.701 7.14%
2005-06-09 0 0.014 0.014 0.015 0.014 0.015 2,864,000 40,176 0.0140 20.63 20.63 22.10 20.63 22.10 1,944 20.668 -6.67%
2005-06-08 0 0.015 0.014 0.015 0.014 0.015 2,795,000 39,206 0.0140 22.10 20.63 22.10 20.63 22.10 1,897 20.666 7.14%
2005-06-07 0 0.014 0.014 0.015 - - 0 0 - 20.63 20.63 22.10 - - 0 - 0.00%
2005-06-06 0 0.014 0.014 0.015 0.014 0.014 2,008,000 28,112 0.0140 20.63 20.63 22.10 20.63 20.63 1,363 20.626 0.00%
2005-06-03 0 0.014 0.014 0.015 0.014 0.014 5,523,217 77,309 0.0140 20.63 20.63 22.10 20.63 20.63 3,749 20.622 -6.67%
2005-06-02 0 0.015 0.014 0.015 0.015 0.015 1,160,000 17,400 0.0150 22.10 20.63 22.10 22.10 22.10 787 22.100 0.00%
2005-06-01 0 0.015 0.014 0.015 0.014 0.015 2,136,000 30,096 0.0141 22.10 20.63 22.10 20.63 22.10 1,450 20.759 0.00%
2005-05-31 0 0.015 0.015 0.016 0.015 0.016 4,584,000 68,776 0.0150 22.10 22.10 23.57 22.10 23.57 3,111 22.105 0.00%
2005-05-30 0 0.015 0.014 0.016 0.015 0.016 7,176,000 107,776 0.0150 22.10 20.63 23.57 22.10 23.57 4,871 22.128 0.00%
2005-05-27 0 0.015 0.014 0.016 0.015 0.015 4,320,000 64,800 0.0150 22.10 20.63 23.57 22.10 22.10 2,932 22.100 -6.25%
2005-05-26 0 0.016 0.015 0.016 0.015 0.016 7,616,000 118,240 0.0155 23.57 22.10 23.57 22.10 23.57 5,169 22.874 0.00%
2005-05-25 0 0.016 0.015 0.016 0.015 0.016 3,560,000 54,960 0.0154 23.57 22.10 23.57 22.10 23.57 2,416 22.745 -5.88%
2005-05-24 0 0.017 0.016 0.017 0.016 0.017 1,856,000 30,552 0.0165 25.05 23.57 25.05 23.57 25.05 1,260 24.253 0.00%
2005-05-23 0 0.017 0.016 0.017 0.017 0.017 960,000 16,320 0.0170 25.05 23.57 25.05 25.05 25.05 652 25.046 0.00%
2005-05-20 0 0.017 0.016 0.017 0.017 0.017 4,328,000 73,576 0.0170 25.05 23.57 25.05 25.05 25.05 2,938 25.046 0.00%
2005-05-19 0 0.017 0.016 0.017 0.017 0.018 3,547,200 60,344 0.0170 25.05 23.57 25.05 25.05 26.52 2,408 25.064 0.00%
2005-05-18 0 0.017 0.016 0.017 0.017 0.017 4,256,675 72,360 0.0170 25.05 23.57 25.05 25.05 25.05 2,889 25.045 6.25%
2005-05-17 0 0.016 0.015 0.017 0.015 0.016 9,712,000 153,080 0.0158 23.57 22.10 25.05 22.10 23.57 6,592 23.222 0.00%
2005-05-13 0 0.016 0.015 0.016 0.014 0.016 34,754,028 514,036 0.0148 23.57 22.10 23.57 20.63 23.57 23,589 21.791 0.00%
2005-05-12 0 0.016 0.016 0.017 0.015 0.016 2,826,000 43,100 0.0153 23.57 23.57 25.05 22.10 23.57 1,918 22.470 0.00%
2005-05-11 0 0.016 0.016 0.017 0.016 0.016 120,100 1,921 0.0160 23.57 23.57 25.05 23.57 23.57 82 23.566 0.00%
2005-05-10 0 0.016 0.015 0.017 0.016 0.017 4,719,000 77,462 0.0164 23.57 22.10 25.05 23.57 25.05 3,203 24.184 -5.88%
2005-05-09 0 0.017 0.015 0.017 0.016 0.017 2,408,000 39,328 0.0163 25.05 22.10 25.05 23.57 25.05 1,634 24.063 0.00%
2005-05-06 0 0.017 0.016 0.017 0.015 0.017 7,700,900 122,065 0.0159 25.05 23.57 25.05 22.10 25.05 5,227 23.353 0.00%
2005-05-05 0 0.017 0.016 0.017 0.016 0.017 2,801,598 44,856 0.0160 25.05 23.57 25.05 23.57 25.05 1,902 23.589 -5.56%
2005-05-04 0 0.018 0.016 0.018 0.016 0.018 3,142,300 53,479 0.0170 26.52 23.57 26.52 23.57 26.52 2,133 25.074 5.88%
2005-05-03 0 0.017 0.016 0.017 0.016 0.017 12,064,000 202,424 0.0168 25.05 23.57 25.05 23.57 25.05 8,188 24.721 6.25%
2005-04-29 0 0.016 0.015 0.016 0.015 0.016 4,683,500 70,355 0.0150 23.57 22.10 23.57 22.10 23.57 3,179 22.132 0.00%
2005-04-28 0 0.016 0.015 0.016 0.016 0.016 968,000 15,488 0.0160 23.57 22.10 23.57 23.57 23.57 657 23.573 0.00%
2005-04-27 0 0.016 0.015 0.016 0.015 0.016 3,481,498 53,695 0.0154 23.57 22.10 23.57 22.10 23.57 2,363 22.723 0.00%
2005-04-26 0 0.016 0.015 0.016 0.015 0.017 21,624,000 336,968 0.0156 23.57 22.10 23.57 22.10 25.05 14,677 22.959 -11.11%
2005-04-25 0 0.018 0.017 0.018 0.017 0.018 3,472,099 59,417 0.0171 26.52 25.05 26.52 25.05 26.52 2,357 25.212 0.00%
2005-04-22 0 0.018 0.017 0.018 0.017 0.018 1,488,000 25,664 0.0172 26.52 25.05 26.52 25.05 26.52 1,010 25.411 5.88%
2005-04-21 0 0.017 0.017 0.018 0.017 0.017 1,456,250 24,755 0.0170 25.05 25.05 26.52 25.05 25.05 988 25.045 -5.56%
2005-04-20 0 0.018 0.018 0.019 0.018 0.018 10,215,000 183,780 0.0180 26.52 26.52 27.99 26.52 26.52 6,933 26.507 0.00%
2005-04-19 0 0.018 0.018 0.019 0.017 0.018 2,680,000 46,520 0.0174 26.52 26.52 27.99 25.05 26.52 1,819 25.574 0.00%
2005-04-18 0 0.018 0.018 0.019 0.018 0.019 3,984,000 72,712 0.0183 26.52 26.52 27.99 26.52 27.99 2,704 26.889 -5.26%
2005-04-15 0 0.019 0.018 0.019 0.018 0.019 1,904,000 35,752 0.0188 27.99 26.52 27.99 26.52 27.99 1,292 27.665 0.00%
2005-04-14 0 0.019 0.018 0.019 0.018 0.019 1,400,000 25,920 0.0185 27.99 26.52 27.99 26.52 27.99 950 27.277 5.56%
2005-04-13 0 0.018 0.018 0.019 0.018 0.019 2,042,249 38,589 0.0189 26.52 26.52 27.99 26.52 27.99 1,386 27.839 -5.26%
2005-04-12 0 0.019 0.018 0.019 0.018 0.019 4,120,000 75,280 0.0183 27.99 26.52 27.99 26.52 27.99 2,796 26.920 0.00%
2005-04-11 0 0.019 0.018 0.020 0.018 0.019 3,800,000 70,600 0.0186 27.99 26.52 29.47 26.52 27.99 2,579 27.373 0.00%
2005-04-08 0 0.019 0.018 0.019 0.018 0.019 6,567,400 119,521 0.0182 27.99 26.52 27.99 26.52 27.99 4,458 26.813 -5.00%
2005-04-07 0 0.020 0.019 0.020 0.018 0.020 1,800,000 33,488 0.0186 29.47 27.99 29.47 26.52 29.47 1,222 27.410 5.26%
2005-04-06 0 0.019 0.018 0.019 0.018 0.019 976,000 18,392 0.0188 27.99 26.52 27.99 26.52 27.99 662 27.764 -5.00%
2005-04-04 0 0.020 0.019 0.020 0.018 0.020 2,264,000 44,064 0.0195 29.47 27.99 29.47 26.52 29.47 1,537 28.675 0.00%
2005-04-01 0 0.020 0.019 0.020 0.018 0.022 27,353,150 562,985 0.0206 29.47 27.99 29.47 26.52 32.41 18,566 30.324 5.26%
2005-03-31 0 0.019 0.018 0.020 0.018 0.019 2,600,000 49,000 0.0188 27.99 26.52 29.47 26.52 27.99 1,765 27.766 5.56%
2005-03-30 0 0.018 0.017 0.018 0.017 0.018 236,000 4,048 0.0172 26.52 25.05 26.52 25.05 26.52 160 25.271 0.00%
2005-03-29 0 0.018 0.018 0.019 0.017 0.018 8,265,100 148,547 0.0180 26.52 26.52 27.99 25.05 26.52 5,610 26.480 5.88%
2005-03-24 0 0.017 0.017 0.018 0.017 0.017 200,000 3,400 0.0170 25.05 25.05 26.52 25.05 25.05 136 25.046 0.00%
2005-03-23 0 0.017 0.016 0.017 0.015 0.018 8,888,000 144,968 0.0163 25.05 23.57 25.05 22.10 26.52 6,033 24.031 -10.53%
2005-03-22 0 0.019 0.018 0.019 0.018 0.019 1,800,000 33,400 0.0186 27.99 26.52 27.99 26.52 27.99 1,222 27.338 0.00%
2005-03-21 0 0.019 0.018 0.019 0.018 0.019 6,600,000 119,600 0.0181 27.99 26.52 27.99 26.52 27.99 4,480 26.698 0.00%
2005-03-18 0 0.019 0.018 0.019 0.018 0.019 5,404,000 97,488 0.0180 27.99 26.52 27.99 26.52 27.99 3,668 26.579 0.00%
2005-03-17 0 0.019 0.017 0.019 0.017 0.020 14,459,000 269,196 0.0186 27.99 25.05 27.99 25.05 29.47 9,814 27.430 -5.00%
2005-03-16 0 0.020 0.020 0.021 0.020 0.021 2,521,299 51,475 0.0204 29.47 29.47 30.94 29.47 30.94 1,711 30.079 0.00%
2005-03-15 0 0.020 0.020 0.021 0.020 0.021 8,216,000 164,800 0.0201 29.47 29.47 30.94 29.47 30.94 5,577 29.552 -13.04%
2005-03-14 0 0.023 0.021 0.023 0.019 0.023 5,344,000 108,792 0.0204 33.89 30.94 33.89 27.99 33.89 3,627 29.993 15.00%
2005-03-11 0 0.020 0.019 0.020 0.019 0.020 1,400,000 27,200 0.0194 29.47 27.99 29.47 27.99 29.47 950 28.624 0.00%
2005-03-10 0 0.020 0.019 0.020 0.019 0.020 1,520,825 30,371 0.0200 29.47 27.99 29.47 27.99 29.47 1,032 29.422 0.00%
2005-03-09 0 0.020 0.019 0.021 0.019 0.020 4,416,000 86,632 0.0196 29.47 27.99 30.94 27.99 29.47 2,997 28.903 5.26%
2005-03-08 0 0.019 0.018 0.020 0.019 0.020 7,080,000 135,680 0.0192 27.99 26.52 29.47 27.99 29.47 4,805 28.234 0.00%
2005-03-07 0 0.019 0.019 0.020 0.018 0.019 14,752,000 269,536 0.0183 27.99 27.99 29.47 26.52 27.99 10,013 26.919 0.00%
2005-03-04 0 0.019 0.018 0.019 0.019 0.019 600,000 11,400 0.0190 27.99 26.52 27.99 27.99 27.99 407 27.993 0.00%
2005-03-03 0 0.019 0.019 0.020 0.018 0.020 1,087,867 20,415 0.0188 27.99 27.99 29.47 26.52 29.47 738 27.648 5.56%
2005-03-02 0 0.018 0.018 0.019 0.018 0.018 1,000,000 18,000 0.0180 26.52 26.52 27.99 26.52 26.52 679 26.520 -10.00%
2005-03-01 0 0.020 0.019 0.020 0.020 0.020 1,228,800 24,552 0.0200 29.47 27.99 29.47 29.47 29.47 834 29.438 0.00%
2005-02-28 0 0.020 0.018 0.020 0.019 0.020 9,104,001 178,760 0.0196 29.47 26.52 29.47 27.99 29.47 6,179 28.929 -9.09%
2005-02-25 0 0.022 0.020 0.022 0.020 0.022 9,388,313 194,409 0.0207 32.41 29.47 32.41 29.47 32.41 6,372 30.509 0.00%
2005-02-24 0 0.022 0.021 0.022 0.022 0.028 20,344,644 459,224 0.0226 32.41 30.94 32.41 32.41 41.25 13,809 33.256 -8.33%
2005-02-23 0 0.024 0.023 0.024 0.019 0.024 48,370,000 1,052,478 0.0218 35.36 33.89 35.36 27.99 35.36 32,831 32.058 33.33%
2005-02-22 1 - - - - - 0 0 - 26.52 - - - - 0 - 0.00%
2005-02-21 1 - - - - - 0 0 - 26.52 - - - - 0 - 0.00%
2005-02-18 1 - - - - - 0 0 - 26.52 - - - - 0 - 0.00%
2005-02-17 1 - - - - - 0 0 - 26.52 - - - - 0 - 0.00%
2005-02-16 1 - - - - - 0 0 - 26.52 - - - - 0 - 0.00%
2005-02-15 1 - - - - - 0 0 - 26.52 - - - - 0 - 0.00%
2005-02-14 1 - - - - - 0 0 - 26.52 - - - - 0 - 0.00%
2005-02-08 1 - - - - - 0 0 - 26.52 - - - - 0 - 0.00%
2005-02-07 0 0.018 0.017 0.018 0.017 0.019 17,758,599 321,800 0.0181 26.52 25.05 26.52 25.05 27.99 12,053 26.698 12.50%
2005-02-04 0 0.016 0.016 0.018 0.016 0.017 10,794,362 183,160 0.0170 23.57 23.57 26.52 23.57 25.05 7,327 24.999 -11.11%
2005-02-03 0 0.018 0.018 0.019 0.017 0.018 11,854,875 209,093 0.0176 26.52 26.52 27.99 25.05 26.52 8,046 25.986 5.88%
2005-02-02 0 0.017 0.016 0.017 0.016 0.017 7,336,000 117,976 0.0161 25.05 23.57 25.05 23.57 25.05 4,979 23.694 6.25%
2005-02-01 0 0.016 0.015 0.016 0.015 0.016 3,190,340 50,284 0.0158 23.57 22.10 23.57 22.10 23.57 2,165 23.221 -5.88%
2005-01-31 0 0.017 0.016 0.017 0.016 0.017 23,617,699 383,313 0.0162 25.05 23.57 25.05 23.57 25.05 16,030 23.912 6.25%
2005-01-28 0 0.016 0.016 0.017 0.015 0.020 90,808,000 1,435,360 0.0158 23.57 23.57 25.05 22.10 29.47 61,635 23.288 -23.81%
2005-01-27 0 0.021 0.019 0.021 0.019 0.022 3,255,784 64,723 0.0199 30.94 27.99 30.94 27.99 32.41 2,210 29.289 5.00%
2005-01-26 0 0.020 0.020 0.022 0.020 0.020 175,095 3,426 0.0196 29.47 29.47 32.41 29.47 29.47 119 28.828 0.00%
2005-01-25 0 0.020 0.020 0.022 0.020 0.020 2,062,000 41,210 0.0200 29.47 29.47 32.41 29.47 29.47 1,400 29.445 0.00%
2005-01-24 0 0.020 0.020 0.021 0.020 0.021 1,810,300 36,995 0.0204 29.47 29.47 30.94 29.47 30.94 1,229 30.108 0.00%
2005-01-21 0 0.020 0.020 0.023 0.020 0.021 2,160,000 44,600 0.0206 29.47 29.47 33.89 29.47 30.94 1,466 30.421 -4.76%
2005-01-20 0 0.021 0.021 0.022 0.020 0.020 440,294 8,804 0.0200 30.94 30.94 32.41 29.47 29.47 299 29.460 -8.70%
2005-01-19 0 0.023 0.021 0.023 0.020 0.023 9,184,000 200,152 0.0218 33.89 30.94 33.89 29.47 33.89 6,234 32.109 15.00%
2005-01-18 0 0.020 0.020 0.021 0.019 0.021 16,376,000 327,840 0.0200 29.47 29.47 30.94 27.99 30.94 11,115 29.495 0.00%
2005-01-17 0 0.020 0.018 0.021 0.020 0.024 20,088,000 414,312 0.0206 29.47 26.52 30.94 29.47 35.36 13,635 30.387 -9.09%
2005-01-14 0 0.022 0.022 0.024 0.022 0.022 520,000 11,440 0.0220 32.41 32.41 35.36 32.41 32.41 353 32.413 -4.35%
2005-01-13 0 0.023 0.023 0.025 0.022 0.027 8,928,000 205,672 0.0230 33.89 33.89 36.83 32.41 39.78 6,060 33.940 4.55%
2005-01-12 0 0.022 0.021 0.024 0.020 0.025 7,960,000 172,320 0.0216 32.41 30.94 35.36 29.47 36.83 5,403 31.895 -12.00%
2005-01-11 0 0.025 0.024 0.025 0.025 0.030 37,296,000 987,944 0.0265 36.83 35.36 36.83 36.83 44.20 25,314 39.027 -16.67%
2005-01-10 0 0.030 0.030 0.032 0.030 0.030 1,096,000 32,880 0.0300 44.20 44.20 47.15 44.20 44.20 744 44.199 -6.25%
2005-01-07 0 0.032 0.030 0.032 0.030 0.032 1,576,000 48,544 0.0308 47.15 44.20 47.15 44.20 47.15 1,070 45.381 -5.88%
2005-01-06 0 0.034 0.034 0.035 0.033 0.035 9,592,083 328,170 0.0342 50.09 50.09 51.57 48.62 51.57 6,511 50.406 13.33%
2005-01-05 0 0.030 0.030 0.033 0.029 0.033 1,602,000 51,066 0.0319 44.20 44.20 48.62 42.73 48.62 1,087 46.964 -6.25%
2005-01-04 0 0.032 0.029 0.032 0.029 0.032 2,242,000 67,814 0.0302 47.15 42.73 47.15 42.73 47.15 1,522 44.564 -8.57%
2005-01-03 0 0.035 0.030 0.036 0.031 0.035 9,392,933 306,717 0.0327 51.57 44.20 53.04 45.67 51.57 6,375 48.110 20.69%
2004-12-31 0 0.029 0.029 0.030 0.029 0.029 320,000 9,280 0.0290 42.73 42.73 44.20 42.73 42.73 217 42.726 0.00%
2004-12-30 0 0.029 0.027 0.030 0.027 0.029 1,000,000 28,600 0.0286 42.73 39.78 44.20 39.78 42.73 679 42.137 3.57%
2004-12-29 0 0.028 0.028 0.030 0.027 0.030 4,008,000 111,856 0.0279 41.25 41.25 44.20 39.78 44.20 2,720 41.118 3.70%
2004-12-28 0 0.027 0.027 0.030 0.027 0.027 3,120,166 84,243 0.0270 39.78 39.78 44.20 39.78 39.78 2,118 39.779 0.00%
2004-12-24 0 0.027 0.027 0.032 0.027 0.029 2,056,000 59,112 0.0288 39.78 39.78 47.15 39.78 42.73 1,395 42.359 -3.57%
2004-12-23 0 0.028 0.027 0.028 0.028 0.030 2,872,000 83,064 0.0289 41.25 39.78 41.25 41.25 44.20 1,949 42.611 0.00%
2004-12-22 0 0.028 0.027 0.028 0.027 0.029 9,800,000 271,600 0.0277 41.25 39.78 41.25 39.78 42.73 6,652 40.832 -12.50%
2004-12-21 0 0.032 0.031 0.032 0.027 0.036 24,800,000 787,224 0.0317 47.15 45.67 47.15 39.78 53.04 16,833 46.767 10.34%
2004-12-20 0 0.029 0.027 0.029 0.026 0.029 1,788,430 51,049 0.0285 42.73 39.78 42.73 38.31 42.73 1,214 42.054 7.41%
2004-12-17 0 0.027 0.026 0.027 0.027 0.027 1,544,534 41,699 0.0270 39.78 38.31 39.78 39.78 39.78 1,048 39.776 0.00%
2004-12-16 0 0.027 0.026 0.028 0.027 0.027 400,000 10,800 0.0270 39.78 38.31 41.25 39.78 39.78 271 39.780 -3.57%
2004-12-15 0 0.028 0.027 0.028 0.025 0.028 4,048,333 107,831 0.0266 41.25 39.78 41.25 36.83 41.25 2,748 39.243 3.70%
2004-12-14 0 0.027 0.025 0.027 0.027 0.027 1,000,000 27,000 0.0270 39.78 36.83 39.78 39.78 39.78 679 39.780 12.50%
2004-12-13 0 0.024 0.024 0.025 0.022 0.025 3,880,000 88,520 0.0228 35.36 35.36 36.83 32.41 36.83 2,634 33.613 -4.00%
2004-12-10 0 0.025 0.023 0.025 0.022 0.025 10,680,000 254,760 0.0239 36.83 33.89 36.83 32.41 36.83 7,249 35.144 -3.85%
2004-12-09 0 0.026 0.028 0.029 0.026 0.026 400,000 10,400 0.0260 38.31 41.25 42.73 38.31 38.31 271 38.306 -7.14%
2004-12-08 0 0.028 0.028 0.029 0.025 0.028 1,600,000 42,200 0.0264 41.25 41.25 42.73 36.83 41.25 1,086 38.859 3.70%
2004-12-07 0 0.027 0.026 0.029 0.027 0.027 400,000 10,800 0.0270 39.78 38.31 42.73 39.78 39.78 271 39.780 -6.90%
2004-12-06 0 0.029 0.028 0.029 0.023 0.029 5,833,468 146,853 0.0252 42.73 41.25 42.73 33.89 42.73 3,959 37.090 7.41%
2004-12-03 0 0.027 0.029 0.030 0.027 0.029 2,331,118 65,548 0.0281 39.78 42.73 44.20 39.78 42.73 1,582 41.428 -6.90%
2004-12-02 0 0.029 0.027 0.029 0.026 0.030 7,364,400 207,726 0.0282 42.73 39.78 42.73 38.31 44.20 4,999 41.557 -3.33%
2004-12-01 0 0.030 0.029 0.030 0.028 0.032 12,120,000 362,600 0.0299 44.20 42.73 44.20 41.25 47.15 8,226 44.078 -9.09%
2004-11-30 0 0.033 0.030 0.033 0.030 0.033 988,021 31,217 0.0316 48.62 44.20 48.62 44.20 48.62 671 46.550 0.00%
2004-11-29 0 0.033 0.032 0.033 0.033 0.033 776,000 25,608 0.0330 48.62 47.15 48.62 48.62 48.62 527 48.619 -2.94%
2004-11-26 0 0.034 0.033 0.034 0.033 0.034 2,160,000 73,040 0.0338 50.09 48.62 50.09 48.62 50.09 1,466 49.820 -2.86%
2004-11-25 0 0.035 0.033 0.035 0.034 0.035 2,224,000 76,640 0.0345 51.57 48.62 51.57 50.09 51.57 1,510 50.771 2.94%
2004-11-24 0 0.034 0.034 0.035 0.034 0.035 1,509,933 51,794 0.0343 50.09 50.09 51.57 50.09 51.57 1,025 50.538 -5.56%
2004-11-23 0 0.036 0.033 0.036 0.034 0.036 7,504,000 263,896 0.0352 53.04 48.62 53.04 50.09 53.04 5,093 51.813 2.86%
2004-11-22 0 0.035 0.034 0.036 0.032 0.036 5,080,000 176,704 0.0348 51.57 50.09 53.04 47.15 53.04 3,448 51.248 6.06%
2004-11-19 0 0.033 0.033 0.034 0.033 0.033 6,608,000 218,064 0.0330 48.62 48.62 50.09 48.62 48.62 4,485 48.619 10.00%
2004-11-18 0 0.030 0.030 0.034 0.030 0.032 1,720,000 53,920 0.0313 44.20 44.20 50.09 44.20 47.15 1,167 46.187 -6.25%
2004-11-17 0 0.032 0.030 0.033 0.032 0.034 1,280,000 42,872 0.0335 47.15 44.20 48.62 47.15 50.09 869 49.347 -5.88%
2004-11-16 0 0.034 0.030 0.035 - - 2,100 42 0.0200 50.09 44.20 51.57 - - 1 29.466 0.00%
2004-11-15 0 0.034 0.031 0.035 - - 0 0 - 50.09 45.67 51.57 - - 0 - 0.00%
2004-11-12 1 - - - - - 0 0 - 50.09 - - - - 0 - 0.00%
2004-11-11 1 - - - - - 0 0 - 50.09 - - - - 0 - 0.00%
2004-11-10 0 0.034 0.032 0.034 0.032 0.034 2,280,000 74,360 0.0326 50.09 47.15 50.09 47.15 50.09 1,548 48.051 6.25%
2004-11-09 0 0.032 0.030 0.032 0.028 0.032 3,664,000 111,928 0.0305 47.15 44.20 47.15 41.25 47.15 2,487 45.007 0.00%
2004-11-08 0 0.032 0.031 0.033 0.031 0.033 624,000 20,136 0.0323 47.15 45.67 48.62 45.67 48.62 424 47.543 -3.03%
2004-11-05 0 0.033 0.030 0.033 0.028 0.033 2,095,349 64,128 0.0306 48.62 44.20 48.62 41.25 48.62 1,422 45.091 0.00%
2004-11-04 0 0.033 0.033 0.036 0.033 0.033 949,750 31,296 0.0330 48.62 48.62 53.04 48.62 48.62 645 48.548 -2.94%
2004-11-03 0 0.034 0.034 0.036 - - 0 0 - 50.09 50.09 53.04 - - 0 - 0.00%
2004-11-02 0 0.034 0.036 0.037 0.034 0.036 3,318,068 115,646 0.0349 50.09 53.04 54.51 50.09 53.04 2,252 51.350 -5.56%
2004-11-01 0 0.036 0.035 0.036 - - 480,000 17,280 0.0360 53.04 51.57 53.04 - - 326 53.039 0.00%
2004-10-29 0 0.036 0.035 0.036 0.035 0.038 7,112,000 261,744 0.0368 53.04 51.57 53.04 51.57 55.99 4,827 54.223 -5.26%
2004-10-28 0 0.038 0.037 0.038 0.036 0.038 4,936,000 186,488 0.0378 55.99 54.51 55.99 53.04 55.99 3,350 55.664 2.70%
2004-10-27 0 0.037 0.037 0.038 0.037 0.037 2,200,000 81,400 0.0370 54.51 54.51 55.99 54.51 54.51 1,493 54.513 2.78%
2004-10-26 0 0.036 0.036 0.037 - - 5,122 143 0.0279 53.04 53.04 54.51 - - 3 41.133 0.00%
2004-10-25 0 0.036 0.036 0.037 0.036 0.036 2,576,420 92,747 0.0360 53.04 53.04 54.51 53.04 53.04 1,749 53.037 -2.70%
2004-10-21 0 0.037 0.036 0.038 0.037 0.037 1,160,000 42,920 0.0370 54.51 53.04 55.99 54.51 54.51 787 54.513 0.00%
2004-10-20 0 0.037 0.037 0.038 0.037 0.040 3,600,000 137,600 0.0382 54.51 54.51 55.99 54.51 58.93 2,443 56.313 -7.50%
2004-10-19 0 0.040 0.039 0.040 0.038 0.040 12,016,000 461,224 0.0384 58.93 57.46 58.93 55.99 58.93 8,156 56.552 8.11%
2004-10-18 0 0.037 0.037 0.038 0.035 0.037 1,200,033 43,001 0.0358 54.51 54.51 55.99 51.57 54.51 815 52.794 2.78%
2004-10-15 0 0.036 0.035 0.036 0.030 0.037 4,656,366 160,769 0.0345 53.04 51.57 53.04 44.20 54.51 3,160 50.869 5.88%
2004-10-14 0 0.034 0.034 0.035 0.030 0.034 2,120,000 69,160 0.0326 50.09 50.09 51.57 44.20 50.09 1,439 48.063 6.25%
2004-10-13 0 0.032 0.031 0.033 0.031 0.032 2,312,000 72,072 0.0312 47.15 45.67 48.62 45.67 47.15 1,569 45.928 14.29%
2004-10-12 0 0.028 0.026 0.029 0.025 0.031 21,112,000 570,080 0.0270 41.25 38.31 42.73 36.83 45.67 14,330 39.783 -12.50%
2004-10-11 0 0.032 0.029 0.033 0.029 0.040 8,712,000 276,016 0.0317 47.15 42.73 48.62 42.73 58.93 5,913 46.678 -20.00%
2004-10-08 0 0.040 0.035 0.040 0.037 0.041 1,520,000 61,160 0.0402 58.93 51.57 58.93 54.51 60.41 1,032 59.282 8.11%
2004-10-07 0 0.037 0.034 0.037 0.031 0.038 4,322,624 148,401 0.0343 54.51 50.09 54.51 45.67 55.99 2,934 50.581 2.78%
2004-10-06 0 0.036 0.034 0.040 0.032 0.039 7,880,000 279,872 0.0355 53.04 50.09 58.93 47.15 57.46 5,348 52.327 -10.00%
2004-10-05 0 0.040 0.036 0.040 0.036 0.041 2,992,000 107,792 0.0360 58.93 53.04 58.93 53.04 60.41 2,031 53.079 -2.44%
2004-10-04 0 0.041 0.041 0.042 - - 0 0 - 60.41 60.41 61.88 - - 0 - 7.89%
2004-09-30 0 0.038 0.040 0.041 0.038 0.038 800,000 30,400 0.0380 55.99 58.93 60.41 55.99 55.99 543 55.986 -7.32%
2004-09-28 0 0.041 0.041 0.042 0.038 0.038 64,000 2,432 0.0380 60.41 60.41 61.88 55.99 55.99 43 55.986 7.89%
2004-09-27 0 0.038 0.038 0.040 - - 0 0 - 55.99 55.99 58.93 - - 0 - 0.00%
2004-09-24 0 0.038 0.037 0.040 0.038 0.038 1,000,000 38,000 0.0380 55.99 54.51 58.93 55.99 55.99 679 55.986 -9.52%
2004-09-23 0 0.042 0.038 0.044 - - 0 0 - 61.88 55.99 64.83 - - 0 - 0.00%
2004-09-22 0 0.042 0.039 0.043 0.042 0.042 400,000 16,800 0.0420 61.88 57.46 63.35 61.88 61.88 271 61.879 -2.33%
2004-09-21 0 0.043 0.039 0.043 0.040 0.043 960,671 39,541 0.0412 63.35 57.46 63.35 58.93 63.35 652 60.641 0.00%
2004-09-20 0 0.043 0.043 0.044 0.040 0.043 2,984,367 122,172 0.0409 63.35 63.35 64.83 58.93 63.35 2,026 60.314 2.38%
2004-09-17 0 0.042 0.040 0.042 - - 0 0 - 61.88 58.93 61.88 - - 0 - 0.00%
2004-09-16 0 0.042 0.041 0.043 0.042 0.044 1,040,000 44,960 0.0432 61.88 60.41 63.35 61.88 64.83 706 63.693 -6.67%
2004-09-15 0 0.045 0.041 0.046 0.041 0.045 2,962,000 126,950 0.0429 66.30 60.41 67.77 60.41 66.30 2,010 63.146 2.27%
2004-09-14 0 0.044 0.040 0.044 0.041 0.044 3,096,000 131,344 0.0424 64.83 58.93 64.83 60.41 64.83 2,101 62.504 2.33%
2004-09-13 0 0.043 0.038 0.043 0.045 0.046 9,904,000 401,424 0.0405 63.35 55.99 63.35 66.30 67.77 6,722 59.716 7.50%
2004-09-10 0 0.040 0.040 0.045 0.040 0.043 2,616,000 106,816 0.0408 58.93 58.93 66.30 58.93 63.35 1,776 60.158 -6.98%
2004-09-09 0 0.043 0.039 0.043 - - 0 0 - 63.35 57.46 63.35 - - 0 - 0.00%
2004-09-08 0 0.043 0.038 0.043 0.038 0.043 5,080,000 213,280 0.0420 63.35 55.99 63.35 55.99 63.35 3,448 61.856 0.00%
2004-09-07 0 0.043 0.039 0.044 0.039 0.043 1,905,200 76,152 0.0400 63.35 57.46 64.83 57.46 63.35 1,293 58.889 0.00%
2004-09-06 0 0.043 0.043 0.044 0.041 0.046 8,512,116 360,021 0.0423 63.35 63.35 64.83 60.41 67.77 5,778 62.314 -4.44%
2004-09-03 0 0.045 0.044 0.045 0.047 0.047 104,000 4,888 0.0470 66.30 64.83 66.30 69.25 69.25 71 69.246 -2.17%
2004-09-02 0 0.046 0.045 0.046 0.043 0.047 2,560,625 112,704 0.0440 67.77 66.30 67.77 63.35 69.25 1,738 64.847 0.00%
2004-09-01 0 0.046 0.045 0.046 0.043 0.047 871,999 38,952 0.0447 67.77 66.30 67.77 63.35 69.25 592 65.813 0.00%
2004-08-31 0 0.046 0.046 0.047 0.043 0.045 1,202,000 52,060 0.0433 67.77 67.77 69.25 63.35 66.30 816 63.811 -2.13%
2004-08-30 0 0.047 0.043 0.047 0.047 0.048 608,000 29,176 0.0480 69.25 63.35 69.25 69.25 70.72 413 70.700 0.00%
2004-08-27 0 0.047 0.043 0.047 0.044 0.048 1,216,000 56,112 0.0461 69.25 63.35 69.25 64.83 70.72 825 67.986 4.44%
2004-08-26 0 0.045 0.043 0.045 0.043 0.045 4,984,000 217,272 0.0436 66.30 63.35 66.30 63.35 66.30 3,383 64.228 2.27%
2004-08-25 0 0.044 0.044 0.045 0.042 0.045 2,080,000 91,024 0.0438 64.83 64.83 66.30 61.88 66.30 1,412 64.475 -2.22%
2004-08-24 0 0.045 0.044 0.045 0.043 0.048 5,200,000 233,656 0.0449 66.30 64.83 66.30 63.35 70.72 3,529 66.202 -2.17%
2004-08-23 0 0.046 0.046 0.047 0.043 0.060 16,296,000 790,256 0.0485 67.77 67.77 69.25 63.35 88.40 11,061 71.447 -17.86%
2004-08-20 0 0.056 0.055 0.056 0.054 0.068 28,560,000 1,659,528 0.0581 82.51 81.03 82.51 79.56 100.2 19,385 85.610 16.67%
2004-08-19 1 - - - - - 0 0 - 70.72 - - - - 0 - 0.00%
2004-08-18 1 - - - - - 0 0 - 70.72 - - - - 0 - 0.00%
2004-08-17 1 - - - - - 0 0 - 70.72 - - - - 0 - 0.00%
2004-08-16 1 - - - - - 0 0 - 70.72 - - - - 0 - 0.00%
2004-08-13 1 - - - - - 0 0 - 70.72 - - - - 0 - 0.00%
2004-08-12 1 - - - - - 0 0 - 70.72 - - - - 0 - 0.00%
2004-08-11 1 - - - - - 0 0 - 70.72 - - - - 0 - 0.00%
2004-08-10 1 - - - - - 0 0 - 70.72 - - - - 0 - 0.00%
2004-08-09 1 - - - - - 0 0 - 70.72 - - - - 0 - 0.00%
2004-08-06 1 - - - - - 0 0 - 70.72 - - - - 0 - 0.00%
2004-08-05 1 - - - - - 0 0 - 70.72 - - - - 0 - 0.00%
2004-08-04 1 - - - - - 0 0 - 70.72 - - - - 0 - 0.00%
2004-08-03 1 - - - - - 0 0 - 70.72 - - - - 0 - 0.00%
2004-08-02 1 - - - - - 0 0 - 70.72 - - - - 0 - 0.00%
2004-07-30 1 - - - - - 0 0 - 70.72 - - - - 0 - 0.00%
2004-07-29 1 - - - - - 0 0 - 70.72 - - - - 0 - 0.00%
2004-07-28 1 - - - - - 0 0 - 70.72 - - - - 0 - 0.00%
2004-07-27 1 - - - - - 0 0 - 70.72 - - - - 0 - 0.00%
2004-07-26 0 0.048 0.048 0.049 0.046 0.050 15,496,166 744,670 0.0481 70.72 70.72 72.19 67.77 73.67 10,518 70.800 -2.04%
2004-07-23 0 0.049 0.047 0.049 0.046 0.049 5,832,000 274,576 0.0471 72.19 69.25 72.19 67.77 72.19 3,958 69.365 2.08%
2004-07-22 0 0.048 0.046 0.048 0.040 0.049 13,384,000 595,040 0.0445 70.72 67.77 70.72 58.93 72.19 9,084 65.502 -2.04%
2004-07-21 0 0.049 0.047 0.049 0.047 0.049 6,456,000 310,224 0.0481 72.19 69.25 72.19 69.25 72.19 4,382 70.796 -2.00%
2004-07-20 0 0.050 0.048 0.050 0.048 0.051 8,797,800 438,456 0.0498 73.67 70.72 73.67 70.72 75.14 5,971 73.426 2.04%
2004-07-19 0 0.049 0.048 0.050 0.049 0.051 5,352,013 269,345 0.0503 72.19 70.72 73.67 72.19 75.14 3,633 74.146 -3.92%
2004-07-16 0 0.051 0.051 0.052 0.049 0.051 3,480,000 173,160 0.0498 75.14 75.14 76.61 72.19 75.14 2,362 73.310 -1.92%
2004-07-15 0 0.052 0.051 0.052 0.048 0.052 6,632,000 337,632 0.0509 76.61 75.14 76.61 70.72 76.61 4,501 75.006 1.96%
2004-07-14 0 0.051 0.051 0.052 0.045 0.052 21,832,000 1,066,808 0.0489 75.14 75.14 76.61 66.30 76.61 14,818 71.993 2.00%
2004-07-13 0 0.050 0.049 0.051 0.048 0.051 13,844,000 680,640 0.0492 73.67 72.19 75.14 70.72 75.14 9,396 72.436 4.17%
2004-07-12 0 0.048 0.047 0.049 0.045 0.048 5,440,000 257,968 0.0474 70.72 69.25 72.19 66.30 70.72 3,692 69.865 2.13%
2004-07-09 0 0.047 0.046 0.048 0.046 0.048 3,192,000 150,280 0.0471 69.25 67.77 70.72 67.77 70.72 2,167 69.364 0.00%
2004-07-08 0 0.047 0.040 0.048 0.041 0.050 14,888,000 677,008 0.0455 69.25 58.93 70.72 60.41 73.67 10,105 66.997 -4.08%
2004-07-07 0 0.049 0.047 0.048 0.047 0.053 26,120,000 1,292,280 0.0495 72.19 69.25 70.72 69.25 78.09 17,729 72.892 -5.77%
2004-07-06 0 0.052 0.050 0.052 0.049 0.054 25,104,000 1,287,760 0.0513 76.61 73.67 76.61 72.19 79.56 17,039 75.577 4.00%
2004-07-05 0 0.050 0.049 0.050 0.046 0.050 18,395,333 888,819 0.0483 73.67 72.19 73.67 67.77 73.67 12,486 71.187 6.38%
2004-07-02 0 0.047 0.046 0.047 0.046 0.048 7,912,001 369,688 0.0467 69.25 67.77 69.25 67.77 70.72 5,370 68.841 0.00%
2004-06-30 0 0.047 0.046 0.047 0.045 0.047 5,024,000 230,600 0.0459 69.25 67.77 69.25 66.30 69.25 3,410 67.625 4.44%
2004-06-29 0 0.045 0.044 0.045 0.040 0.045 5,999,999 247,488 0.0412 66.30 64.83 66.30 58.93 66.30 4,072 60.771 9.76%
2004-06-28 0 0.041 0.040 0.044 0.039 0.045 9,240,000 373,640 0.0404 60.41 58.93 64.83 57.46 66.30 6,272 59.577 -8.89%
2004-06-25 0 0.045 0.044 0.045 0.045 0.047 7,125,250 327,440 0.0460 66.30 64.83 66.30 66.30 69.25 4,836 67.706 -2.17%
2004-06-24 0 0.046 0.046 0.047 0.040 0.047 9,608,570 418,937 0.0436 67.77 67.77 69.25 58.93 69.25 6,522 64.237 4.55%
2004-06-23 0 0.044 0.039 0.044 0.044 0.045 5,016,000 222,704 0.0444 64.83 57.46 64.83 64.83 66.30 3,405 65.413 0.00%
2004-06-21 0 0.044 0.040 0.044 0.035 0.047 2,524,180 115,469 0.0457 64.83 58.93 64.83 51.57 69.25 1,713 67.397 2.33%
2004-06-18 0 0.043 0.040 0.044 0.036 0.048 5,952,000 247,816 0.0416 63.35 58.93 64.83 53.04 70.72 4,040 61.343 -4.44%
2004-06-17 0 0.045 0.044 0.045 0.045 0.049 5,208,035 241,753 0.0464 66.30 64.83 66.30 66.30 72.19 3,535 68.390 -10.00%
2004-06-16 0 0.050 0.048 0.050 0.049 0.050 2,136,000 105,136 0.0492 73.67 70.72 73.67 72.19 73.67 1,450 72.518 2.04%
2004-06-15 0 0.049 0.049 0.050 0.047 0.052 3,984,000 196,904 0.0494 72.19 72.19 73.67 69.25 76.61 2,704 72.817 -3.92%
2004-06-14 0 0.051 0.048 0.051 0.047 0.051 3,080,000 152,472 0.0495 75.14 70.72 75.14 69.25 75.14 2,091 72.935 0.00%
2004-06-11 0 0.051 0.048 0.051 0.048 0.051 12,024,000 591,760 0.0492 75.14 70.72 75.14 70.72 75.14 8,161 72.509 2.00%
2004-06-10 0 0.050 0.049 0.050 0.048 0.053 10,664,000 529,056 0.0496 73.67 72.19 73.67 70.72 78.09 7,238 73.093 -1.96%
2004-06-09 0 0.051 0.050 0.051 0.046 0.052 11,435,333 541,069 0.0473 75.14 73.67 75.14 67.77 76.61 7,762 69.711 8.51%
2004-06-08 0 0.047 0.047 0.048 0.044 0.050 11,123,401 518,000 0.0466 69.25 69.25 70.72 64.83 73.67 7,550 68.610 -2.08%
2004-06-07 0 0.048 0.048 0.049 0.045 0.049 7,240,042 340,370 0.0470 70.72 70.72 72.19 66.30 72.19 4,914 69.264 4.35%
2004-06-04 0 0.046 0.045 0.046 0.043 0.046 3,592,000 159,408 0.0444 67.77 66.30 67.77 63.35 67.77 2,438 65.384 6.98%
2004-06-03 0 0.043 0.042 0.043 0.041 0.044 6,244,000 263,360 0.0422 63.35 61.88 63.35 60.41 64.83 4,238 62.142 0.00%
2004-06-02 0 0.043 0.043 0.045 0.041 0.045 2,064,000 86,656 0.0420 63.35 63.35 66.30 60.41 66.30 1,401 61.856 -2.27%
2004-06-01 0 0.044 0.045 0.046 0.042 0.045 1,000,000 42,792 0.0428 64.83 66.30 67.77 61.88 66.30 679 63.046 -2.22%
2004-05-31 0 0.045 0.044 0.046 0.045 0.046 2,080,000 93,920 0.0452 66.30 64.83 67.77 66.30 67.77 1,412 66.526 0.00%
2004-05-28 0 0.045 0.044 0.046 0.045 0.046 864,000 39,424 0.0456 66.30 64.83 67.77 66.30 67.77 586 67.227 0.00%
2004-05-27 0 0.045 0.043 0.045 0.043 0.045 15,520,000 691,200 0.0445 66.30 63.35 66.30 63.35 66.30 10,534 65.616 9.76%
2004-05-25 0 0.041 0.040 0.042 0.039 0.042 5,864,078 237,002 0.0404 60.41 58.93 61.88 57.46 61.88 3,980 59.545 2.50%
2004-05-24 0 0.040 0.040 0.042 0.040 0.044 11,600,000 481,024 0.0415 58.93 58.93 61.88 58.93 64.83 7,873 61.095 0.00%
2004-05-21 0 0.040 0.039 0.041 0.037 0.040 8,280,000 320,960 0.0388 58.93 57.46 60.41 54.51 58.93 5,620 57.111 11.11%
2004-05-20 0 0.036 0.034 0.036 0.033 0.036 1,600,000 54,400 0.0340 53.04 50.09 53.04 48.62 53.04 1,086 50.093 9.09%
2004-05-19 0 0.033 0.031 0.040 0.032 0.037 2,808,000 96,232 0.0343 48.62 45.67 58.93 47.15 54.51 1,906 50.491 0.00%
2004-05-18 0 0.033 0.032 0.033 0.033 0.035 1,896,000 66,560 0.0351 48.62 47.15 48.62 48.62 51.57 1,287 51.721 -8.33%
2004-05-17 0 0.036 0.033 0.036 0.038 0.038 1,000,000 38,000 0.0380 53.04 48.62 53.04 55.99 55.99 679 55.986 -5.26%
2004-05-14 0 0.038 0.038 0.041 0.035 0.044 4,208,000 157,712 0.0375 55.99 55.99 60.41 51.57 64.83 2,856 55.219 -7.32%
2004-05-13 0 0.041 0.039 0.042 0.041 0.041 1,072,000 43,952 0.0410 60.41 57.46 61.88 60.41 60.41 728 60.406 7.89%
2004-05-12 0 0.038 0.038 0.040 0.035 0.038 2,624,000 98,792 0.0376 55.99 55.99 58.93 51.57 55.99 1,781 55.469 0.00%
2004-05-11 0 0.038 0.038 0.040 0.034 0.042 5,400,000 198,032 0.0367 55.99 55.99 58.93 50.09 61.88 3,665 54.030 -11.63%
2004-05-10 0 0.043 0.042 0.043 0.035 0.044 3,256,500 124,207 0.0381 63.35 61.88 63.35 51.57 64.83 2,210 56.194 -4.44%
2004-05-07 0 0.045 0.045 0.046 0.042 0.045 1,592,000 69,920 0.0439 66.30 66.30 67.77 61.88 66.30 1,081 64.707 4.65%
2004-05-06 0 0.043 0.039 0.044 0.038 0.043 5,136,000 205,216 0.0400 63.35 57.46 64.83 55.99 63.35 3,486 58.868 26.47%
2004-05-05 0 0.034 0.039 0.040 0.030 0.039 3,672,000 122,776 0.0334 50.09 57.46 58.93 44.20 57.46 2,492 49.261 -10.53%
2004-05-04 0 0.038 0.036 0.038 0.032 0.038 5,200,000 184,536 0.0355 55.99 53.04 55.99 47.15 55.99 3,529 52.285 -7.32%
2004-05-03 0 0.041 0.040 0.043 0.040 0.043 2,480,006 101,880 0.0411 60.41 58.93 63.35 58.93 63.35 1,683 60.525 -10.87%
2004-04-30 0 0.046 0.041 0.046 0.040 0.050 6,296,000 285,552 0.0454 67.77 60.41 67.77 58.93 73.67 4,273 66.822 -4.17%
2004-04-29 0 0.048 0.048 0.049 - - 0 0 - 70.72 70.72 72.19 - - 0 - 2.13%
2004-04-28 0 0.047 0.043 0.050 - - 0 0 - 69.25 63.35 73.67 - - 0 - 0.00%
2004-04-27 0 0.047 0.046 0.047 0.039 0.047 13,824,000 588,424 0.0426 69.25 67.77 69.25 57.46 69.25 9,383 62.712 -6.00%
2004-04-26 0 0.050 0.050 0.051 0.048 0.055 640,000 33,520 0.0524 73.67 73.67 75.14 70.72 81.03 434 77.165 -5.66%
2004-04-23 0 0.053 0.049 0.053 0.045 0.055 2,256,000 113,408 0.0503 78.09 72.19 78.09 66.30 81.03 1,531 74.063 1.92%
2004-04-22 0 0.052 0.046 0.052 0.052 0.055 984,000 51,240 0.0521 76.61 67.77 76.61 76.61 81.03 668 76.720 6.12%
2004-04-21 0 0.049 0.043 0.049 0.049 0.050 536,000 26,480 0.0494 72.19 63.35 72.19 72.19 73.67 364 72.786 -2.00%
2004-04-20 0 0.050 0.044 0.050 0.044 0.050 2,472,000 112,784 0.0456 73.67 64.83 73.67 64.83 73.67 1,678 67.219 2.04%
2004-04-19 0 0.049 0.043 0.049 0.049 0.049 256,000 11,680 0.0456 72.19 63.35 72.19 72.19 72.19 174 67.220 2.08%
2004-04-16 0 0.048 0.048 0.049 0.045 0.045 407,400 18,281 0.0449 70.72 70.72 72.19 66.30 66.30 277 66.111 -2.04%
2004-04-15 0 0.049 0.045 0.049 - - 0 0 - 72.19 66.30 72.19 - - 0 - 0.00%
2004-04-14 0 0.049 0.045 0.049 - - 157 6 0.0382 72.19 66.30 72.19 - - 0 56.305 0.00%
2004-04-13 0 0.049 0.048 0.049 0.043 0.050 6,328,000 293,416 0.0464 72.19 70.72 72.19 63.35 73.67 4,295 68.315 -7.55%
2004-04-08 0 0.053 0.053 0.054 0.050 0.050 1,000,053 50,002 0.0500 78.09 78.09 79.56 73.67 73.67 679 73.665 -3.64%
2004-04-07 0 0.055 0.050 0.055 0.050 0.055 3,539,958 179,366 0.0507 81.03 73.67 81.03 73.67 81.03 2,403 74.651 -5.17%
2004-04-06 0 0.058 0.052 0.058 0.055 0.060 920,000 53,600 0.0583 85.45 76.61 85.45 81.03 88.40 624 85.837 5.45%
2004-04-02 0 0.055 0.052 0.055 0.048 0.055 6,312,000 333,160 0.0528 81.03 76.61 81.03 70.72 81.03 4,284 77.765 -5.17%
2004-04-01 0 0.058 0.053 0.058 0.053 0.058 2,792,000 154,096 0.0552 85.45 78.09 85.45 78.09 85.45 1,895 81.315 -1.69%
2004-03-31 0 0.059 0.055 0.059 0.055 0.059 1,752,550 99,072 0.0565 86.93 81.03 86.93 81.03 86.93 1,190 83.287 0.00%
2004-03-30 0 0.059 0.059 0.060 0.057 0.061 744,000 43,184 0.0580 86.93 86.93 88.40 83.98 89.87 505 85.516 -1.67%
2004-03-29 0 0.060 0.056 0.060 0.056 0.060 2,192,000 126,280 0.0576 88.40 82.51 88.40 82.51 88.40 1,488 84.877 -1.64%
2004-03-26 0 0.061 0.059 0.062 0.059 0.061 1,024,000 60,464 0.0590 89.87 86.93 91.35 86.93 89.87 695 86.995 1.67%
2004-03-25 0 0.060 0.060 0.061 0.056 0.066 7,368,000 427,224 0.0580 88.40 88.40 89.87 82.51 97.24 5,001 85.428 0.00%
2004-03-24 0 0.060 0.058 0.061 0.060 0.066 2,081,601 128,360 0.0617 88.40 85.45 89.87 88.40 97.24 1,413 90.851 -7.69%
2004-03-23 0 0.065 0.061 0.065 0.061 0.070 3,720,000 234,648 0.0631 95.77 89.87 95.77 89.87 103.1 2,525 92.933 -4.41%
2004-03-22 0 0.068 0.063 0.068 0.065 0.068 2,808,000 187,032 0.0666 100.2 92.82 100.2 95.77 100.2 1,906 98.133 1.49%
2004-03-19 0 0.067 0.067 0.070 0.067 0.073 4,472,073 309,516 0.0692 98.71 98.71 103.1 98.71 107.6 3,035 101.97 -4.29%
2004-03-18 0 0.070 0.068 0.074 0.068 0.081 3,426,399 250,600 0.0731 103.1 100.2 109.0 100.2 119.3 2,326 107.76 -11.39%
2004-03-17 1 - - - - - 0 0 - 116.4 - - - - 0 - 0.00%
2004-03-16 1 - - - - - 0 0 - 116.4 - - - - 0 - 0.00%
2004-03-15 1 - - - - - 0 0 - 116.4 - - - - 0 - 0.00%
2004-03-12 1 - - - - - 0 0 - 116.4 - - - - 0 - 0.00%
2004-03-11 1 - - - - - 0 0 - 116.4 - - - - 0 - 0.00%
2004-03-10 1 - - - - - 0 0 - 116.4 - - - - 0 - 0.00%
2004-03-09 0 0.079 0.078 0.079 0.076 0.080 3,571,005 280,731 0.0786 116.4 114.9 116.4 112.0 117.9 2,424 115.82 1.28%
2004-03-08 0 0.078 0.077 0.079 0.071 0.080 13,624,000 1,043,264 0.0766 114.9 113.4 116.4 104.6 117.9 9,247 112.82 0.00%
2004-03-05 0 0.078 0.077 0.078 0.078 0.083 22,016,000 1,749,760 0.0795 114.9 113.4 114.9 114.9 122.3 14,943 117.09 -2.50%
2004-03-04 0 0.080 0.078 0.080 0.064 0.080 23,760,000 1,778,856 0.0749 117.9 114.9 117.9 94.29 117.9 16,127 110.30 17.65%
2004-03-03 0 0.068 0.069 0.070 0.059 0.069 20,402,100 1,313,548 0.0644 100.2 101.7 103.1 86.93 101.7 13,848 94.856 19.30%
2004-03-02 0 0.057 0.056 0.059 0.056 0.070 15,806,925 970,568 0.0614 83.98 82.51 86.93 82.51 103.1 10,729 90.464 -16.18%
2004-03-01 0 0.068 0.063 0.068 0.063 0.075 18,496,053 1,265,851 0.0684 100.2 92.82 100.2 92.82 110.5 12,554 100.83 -9.33%
2004-02-27 0 0.075 0.073 0.075 0.069 0.080 30,726,113 2,287,821 0.0745 110.5 107.6 110.5 101.7 117.9 20,855 109.70 -9.64%
2004-02-26 0 0.083 0.081 0.083 0.081 0.085 21,328,000 1,757,752 0.0824 122.3 119.3 122.3 119.3 125.2 14,476 121.42 0.00%
2004-02-25 0 0.083 0.081 0.083 0.077 0.085 40,343,587 3,271,163 0.0811 122.3 119.3 122.3 113.4 125.2 27,383 119.46 7.79%
2004-02-24 0 0.077 0.075 0.077 0.072 0.078 20,708,000 1,545,220 0.0746 113.4 110.5 113.4 106.1 114.9 14,055 109.94 2.67%
2004-02-23 0 0.075 0.075 0.076 0.075 0.085 10,870,000 834,334 0.0768 110.5 110.5 112.0 110.5 125.2 7,378 113.09 -6.25%
2004-02-20 0 0.080 0.080 0.082 0.077 0.089 26,592,166 2,157,924 0.0811 117.9 117.9 120.8 113.4 131.1 18,049 119.56 -5.88%
2004-02-19 0 0.085 0.085 0.088 0.085 0.091 41,306,634 3,654,507 0.0885 125.2 125.2 129.7 125.2 134.1 28,037 130.35 0.00%
2004-02-18 0 0.085 0.083 0.086 0.076 0.087 194,628,000 13,084,052 0.0672 125.2 122.3 126.7 112.0 128.2 132,102 99.045 10.39%
2004-02-17 0 0.077 0.076 0.077 0.074 0.082 93,307,857 7,262,880 0.0778 113.4 112.0 113.4 109.0 120.8 63,332 114.68 4.05%
2004-02-16 1 - - - - - 0 0 - 109.0 - - - - 0 - 0.00%
2004-02-13 1 - - - - - 0 0 - 109.0 - - - - 0 - 0.00%
2004-02-12 0 0.074 0.075 0.079 0.067 0.075 52,843,878 3,714,514 0.0703 109.0 110.5 116.4 98.71 110.5 35,867 103.56 8.82%
2004-02-11 0 0.068 0.067 0.068 0.066 0.070 54,741,999 3,623,592 0.0662 100.2 98.71 100.2 97.24 103.1 37,156 97.525 0.00%
2004-02-10 0 0.068 0.066 0.068 0.064 0.070 16,568,000 1,126,840 0.0680 100.2 97.24 100.2 94.29 103.1 11,245 100.20 0.00%
2004-02-09 0 0.068 0.066 0.068 0.061 0.068 25,277,860 1,651,501 0.0653 100.2 97.24 100.2 89.87 100.2 17,157 96.257 13.33%
2004-02-06 0 0.060 0.060 0.062 0.054 0.062 36,664,533 2,184,270 0.0596 88.40 88.40 91.35 79.56 91.35 24,886 87.772 15.38%
2004-02-05 0 0.052 0.052 0.053 0.051 0.059 18,216,000 970,328 0.0533 76.61 76.61 78.09 75.14 86.93 12,364 78.480 -8.77%
2004-02-04 0 0.057 0.056 0.057 0.051 0.057 19,459,200 1,064,256 0.0547 83.98 82.51 83.98 75.14 83.98 13,208 80.578 11.76%
2004-02-03 0 0.051 0.050 0.052 0.044 0.051 29,112,000 1,396,200 0.0480 75.14 73.67 76.61 64.83 75.14 19,760 70.660 13.33%
2004-02-02 0 0.045 0.044 0.046 0.045 0.049 10,449,800 476,544 0.0456 66.30 64.83 67.77 66.30 72.19 7,093 67.188 -8.16%
2004-01-30 0 0.049 0.048 0.050 0.048 0.052 19,128,094 954,740 0.0499 72.19 70.72 73.67 70.72 76.61 12,983 73.538 -3.92%
2004-01-29 0 0.051 0.050 0.051 0.048 0.055 18,664,000 937,952 0.0503 75.14 73.67 75.14 70.72 81.03 12,668 74.041 -5.56%
2004-01-28 0 0.054 0.053 0.054 0.052 0.060 20,981,600 1,163,980 0.0555 79.56 78.09 79.56 76.61 88.40 14,241 81.734 -3.57%
2004-01-27 0 0.056 0.056 0.059 0.049 0.060 22,066,600 1,221,373 0.0553 82.51 82.51 86.93 72.19 88.40 14,978 81.547 14.29%
2004-01-26 0 0.049 0.047 0.049 0.046 0.050 5,882,008 280,854 0.0477 72.19 69.25 72.19 67.77 73.67 3,992 70.348 4.26%
2004-01-21 0 0.047 0.045 0.048 0.044 0.048 6,572,600 301,618 0.0459 69.25 66.30 70.72 64.83 70.72 4,461 67.611 4.44%
2004-01-20 0 0.045 0.045 0.046 0.041 0.048 12,650,000 576,902 0.0456 66.30 66.30 67.77 60.41 70.72 8,586 67.190 9.76%
2004-01-19 0 0.041 0.040 0.041 0.037 0.041 10,364,027 405,929 0.0392 60.41 58.93 60.41 54.51 60.41 7,034 57.706 5.13%
2004-01-16 0 0.039 0.038 0.039 0.038 0.039 5,410,379 205,975 0.0381 57.46 55.99 57.46 55.99 57.46 3,672 56.090 -2.50%
2004-01-15 0 0.040 0.039 0.040 0.038 0.043 2,372,000 94,368 0.0398 58.93 57.46 58.93 55.99 63.35 1,610 58.615 0.00%
2004-01-14 0 0.040 0.040 0.044 0.040 0.043 3,380,001 142,240 0.0421 58.93 58.93 64.83 58.93 63.35 2,294 62.001 -2.44%
2004-01-13 0 0.041 0.041 0.042 0.040 0.045 4,788,000 198,028 0.0414 60.41 60.41 61.88 58.93 66.30 3,250 60.935 -6.82%
2004-01-12 0 0.044 0.042 0.045 0.040 0.045 11,352,006 477,256 0.0420 64.83 61.88 66.30 58.93 66.30 7,705 61.940 -2.22%
2004-01-09 0 0.045 0.044 0.045 0.038 0.045 33,520,000 1,476,008 0.0440 66.30 64.83 66.30 55.99 66.30 22,751 64.875 4.65%
2004-01-08 0 0.043 0.041 0.043 0.038 0.045 8,309,050 347,119 0.0418 63.35 60.41 63.35 55.99 66.30 5,640 61.549 13.16%
2004-01-07 0 0.038 0.035 0.038 0.035 0.039 5,376,000 195,360 0.0363 55.99 51.57 55.99 51.57 57.46 3,649 53.539 5.56%
2004-01-06 0 0.036 0.033 0.039 0.032 0.036 6,616,000 215,040 0.0325 53.04 48.62 57.46 47.15 53.04 4,491 47.887 0.00%
2004-01-05 0 0.036 0.032 0.037 0.034 0.036 1,480,105 52,323 0.0354 53.04 47.15 54.51 50.09 53.04 1,005 52.083 5.88%
2004-01-02 0 0.034 0.031 0.034 0.031 0.036 1,896,000 62,472 0.0329 50.09 45.67 50.09 45.67 53.04 1,287 48.545 0.00%
2003-12-31 0 0.034 0.031 0.034 - - 5,079,200 157,455 0.0310 50.09 45.67 50.09 - - 3,447 45.673 -2.86%
2003-12-30 0 0.035 0.032 0.035 0.030 0.041 6,376,000 223,160 0.0350 51.57 47.15 51.57 44.20 60.41 4,328 51.566 -10.26%
2003-12-29 0 0.039 0.038 0.039 0.034 0.040 45,672,800 1,601,404 0.0351 57.46 55.99 57.46 50.09 58.93 31,000 51.658 -2.50%
2003-12-24 0 0.040 0.037 0.040 0.037 0.041 2,704,000 107,224 0.0397 58.93 54.51 58.93 54.51 60.41 1,835 58.423 -2.44%
2003-12-23 0 0.041 0.036 0.041 0.035 0.043 5,464,000 215,248 0.0394 60.41 53.04 60.41 51.57 63.35 3,709 58.040 -6.82%
2003-12-22 0 0.044 0.041 0.044 0.039 0.044 8,260,000 356,948 0.0432 64.83 60.41 64.83 57.46 64.83 5,606 63.668 -2.22%
2003-12-19 0 0.045 0.040 0.045 0.037 0.047 16,327,000 669,402 0.0410 66.30 58.93 66.30 54.51 69.25 11,082 60.405 25.00%
2003-12-18 0 0.036 0.035 0.036 0.033 0.037 22,312,000 740,176 0.0332 53.04 51.57 53.04 48.62 54.51 15,144 48.876 -2.70%
2003-12-17 0 0.037 0.036 0.039 0.030 0.039 7,448,400 241,172 0.0324 54.51 53.04 57.46 44.20 57.46 5,056 47.705 -2.63%
2003-12-16 0 0.038 0.035 0.038 0.037 0.039 1,952,000 74,224 0.0380 55.99 51.57 55.99 54.51 57.46 1,325 56.022 -5.00%
2003-12-15 0 0.040 0.037 0.040 0.036 0.040 2,456,000 92,336 0.0376 58.93 54.51 58.93 53.04 58.93 1,667 55.391 -2.44%
2003-12-12 0 0.041 0.038 0.041 0.038 0.041 1,280,010 51,664 0.0404 60.41 55.99 60.41 55.99 60.41 869 59.466 0.00%
2003-12-11 0 0.041 0.037 0.041 0.038 0.041 600,000 24,000 0.0400 60.41 54.51 60.41 55.99 60.41 407 58.933 -2.38%
2003-12-10 0 0.042 0.040 0.042 0.039 0.043 3,282,000 131,804 0.0402 61.88 58.93 61.88 57.46 63.35 2,228 59.168 0.00%
2003-12-09 0 0.042 0.037 0.042 0.044 0.045 2,601,076 110,632 0.0425 61.88 54.51 61.88 64.83 66.30 1,765 62.665 0.00%
2003-12-08 0 0.042 0.038 0.042 0.036 0.044 2,848,000 118,616 0.0416 61.88 55.99 61.88 53.04 64.83 1,933 61.362 -2.33%
2003-12-05 0 0.043 0.037 0.043 0.046 0.046 400,004 18,400 0.0460 63.35 54.51 63.35 67.77 67.77 271 67.772 -2.27%
2003-12-04 0 0.044 0.040 0.045 0.040 0.049 5,860,703 257,673 0.0440 64.83 58.93 66.30 58.93 72.19 3,978 64.776 -6.38%
2003-12-03 0 0.047 0.042 0.048 0.042 0.050 630,000 30,636 0.0486 69.25 61.88 70.72 61.88 73.67 428 71.645 -2.08%
2003-12-02 0 0.048 0.045 0.048 0.044 0.050 3,496,000 159,728 0.0457 70.72 66.30 70.72 64.83 73.67 2,373 67.314 -2.04%
2003-12-01 0 0.049 - 0.049 0.049 0.049 400,000 19,600 0.0490 72.19 - 72.19 72.19 72.19 271 72.192 6.52%
2003-11-28 0 0.046 0.044 0.046 0.045 0.052 3,768,000 177,672 0.0472 67.77 64.83 67.77 66.30 76.61 2,557 69.471 -6.12%
2003-11-27 0 0.049 0.046 0.049 0.046 0.052 2,336,000 117,808 0.0504 72.19 67.77 72.19 67.77 76.61 1,586 74.302 -2.00%
2003-11-26 0 0.050 0.048 0.050 0.050 0.056 1,520,000 78,400 0.0516 73.67 70.72 73.67 73.67 82.51 1,032 75.992 -3.85%
2003-11-25 0 0.052 0.051 0.058 0.052 0.065 6,096,000 354,696 0.0582 76.61 75.14 85.45 76.61 95.77 4,138 85.725 -14.75%
2003-11-24 0 0.061 0.057 0.061 0.053 0.063 5,296,000 310,208 0.0586 89.87 83.98 89.87 78.09 92.82 3,595 86.298 17.31%
2003-11-21 0 0.052 0.049 0.052 0.030 0.055 7,672,000 358,512 0.0467 76.61 72.19 76.61 44.20 81.03 5,207 68.848 36.84%
2003-11-20 0 0.038 0.036 0.039 0.021 0.047 22,432,000 607,440 0.0271 55.99 53.04 57.46 30.94 69.25 15,226 39.896 -34.48%
2003-11-19 0 0.058 0.048 0.060 0.048 0.065 3,064,000 177,392 0.0579 85.45 70.72 88.40 70.72 95.77 2,080 85.298 -9.38%
2003-11-18 0 0.064 0.062 0.065 0.064 0.065 1,400,000 89,920 0.0642 94.29 91.35 95.77 94.29 95.77 950 94.629 -4.48%
2003-11-17 0 0.067 0.065 0.068 0.067 0.068 1,680,000 112,960 0.0672 98.71 95.77 100.2 98.71 100.2 1,140 99.063 0.00%
2003-11-14 0 0.067 0.065 0.067 0.066 0.069 3,120,000 208,680 0.0669 98.71 95.77 98.71 97.24 101.7 2,118 98.542 -1.47%
2003-11-13 0 0.068 0.066 0.068 0.067 0.069 2,186,000 148,712 0.0680 100.2 97.24 100.2 98.71 101.7 1,484 100.23 3.03%
2003-11-12 0 0.066 0.065 0.066 0.065 0.071 3,058,000 205,368 0.0672 97.24 95.77 97.24 95.77 104.6 2,076 98.944 -7.04%
2003-11-11 0 0.071 0.067 0.071 0.068 0.071 3,632,000 253,200 0.0697 104.6 98.71 104.6 100.2 104.6 2,465 102.71 1.43%
2003-11-10 0 0.070 0.067 0.070 0.068 0.070 2,120,000 146,120 0.0689 103.1 98.71 103.1 100.2 103.1 1,439 101.55 1.45%
2003-11-07 0 0.069 0.066 0.069 0.066 0.069 1,800,000 120,800 0.0671 101.7 97.24 101.7 97.24 101.7 1,222 98.876 0.00%
2003-11-06 0 0.069 0.067 0.069 0.067 0.070 3,296,000 224,752 0.0682 101.7 98.71 101.7 98.71 103.1 2,237 100.46 0.00%
2003-11-05 0 0.069 0.067 0.070 0.066 0.069 6,908,000 466,708 0.0676 101.7 98.71 103.1 97.24 101.7 4,689 99.538 -1.43%
2003-11-04 0 0.070 0.068 0.070 0.068 0.070 1,520,000 104,976 0.0691 103.1 100.2 103.1 100.2 103.1 1,032 101.75 -1.41%
2003-11-03 0 0.071 0.068 0.071 0.068 0.071 1,640,000 115,840 0.0706 104.6 100.2 104.6 100.2 104.6 1,113 104.07 0.00%
2003-10-31 0 0.071 0.069 0.072 0.068 0.071 1,960,000 136,840 0.0698 104.6 101.7 106.1 100.2 104.6 1,330 102.86 1.43%
2003-10-30 0 0.070 0.069 0.072 0.070 0.073 1,680,000 119,720 0.0713 103.1 101.7 106.1 103.1 107.6 1,140 104.99 -2.78%
2003-10-29 0 0.072 0.069 0.072 0.068 0.072 6,656,000 462,464 0.0695 106.1 101.7 106.1 100.2 106.1 4,518 102.37 0.00%
2003-10-28 0 0.072 0.070 0.073 0.068 0.079 5,440,000 388,040 0.0713 106.1 103.1 107.6 100.2 116.4 3,692 105.09 -6.49%
2003-10-27 0 0.077 0.074 0.077 0.075 0.078 640,000 49,360 0.0771 113.4 109.0 113.4 110.5 114.9 434 113.63 -1.28%
2003-10-24 0 0.078 0.075 0.082 0.072 0.078 2,040,000 153,240 0.0751 114.9 110.5 120.8 106.1 114.9 1,385 110.67 4.00%
2003-10-23 0 0.075 0.072 0.075 0.072 0.076 1,400,000 105,280 0.0752 110.5 106.1 110.5 106.1 112.0 950 110.79 -1.32%
2003-10-22 0 0.076 0.074 0.076 0.073 0.077 2,840,000 213,680 0.0752 112.0 109.0 112.0 107.6 113.4 1,928 110.85 -1.30%
2003-10-21 0 0.077 0.074 0.077 0.071 0.077 3,272,000 244,008 0.0746 113.4 109.0 113.4 104.6 113.4 2,221 109.87 2.67%
2003-10-20 0 0.075 0.072 0.075 0.072 0.076 9,568,000 701,768 0.0733 110.5 106.1 110.5 106.1 112.0 6,494 108.06 0.00%
2003-10-17 0 0.075 0.072 0.075 0.072 0.075 2,760,000 203,920 0.0739 110.5 106.1 110.5 106.1 110.5 1,873 108.85 -2.60%
2003-10-16 0 0.077 0.074 0.077 0.075 0.078 2,680,000 204,800 0.0764 113.4 109.0 113.4 110.5 114.9 1,819 112.59 0.00%
2003-10-15 0 0.077 0.074 0.077 0.075 0.078 3,440,000 264,400 0.0769 113.4 109.0 113.4 110.5 114.9 2,335 113.24 2.67%
2003-10-14 0 0.075 0.074 0.075 0.074 0.081 13,312,000 1,017,608 0.0764 110.5 109.0 110.5 109.0 119.3 9,035 112.62 -5.06%
2003-10-13 0 0.079 0.074 0.079 0.074 0.082 5,920,000 460,624 0.0778 116.4 109.0 116.4 109.0 120.8 4,018 114.64 -1.25%
2003-10-10 0 0.080 0.078 0.080 0.072 0.080 5,864,000 447,736 0.0764 117.9 114.9 117.9 106.1 117.9 3,980 112.49 9.59%
2003-10-09 0 0.073 0.071 0.073 0.068 0.073 4,088,000 289,760 0.0709 107.6 104.6 107.6 100.2 107.6 2,775 104.43 0.00%
2003-10-08 0 0.073 0.071 0.073 0.070 0.073 2,440,000 174,256 0.0714 107.6 104.6 107.6 103.1 107.6 1,656 105.22 -2.67%
2003-10-07 0 0.075 0.073 0.075 0.073 0.079 5,160,000 397,680 0.0771 110.5 107.6 110.5 107.6 116.4 3,502 113.55 -6.25%
2003-10-06 0 0.080 0.077 0.080 0.079 0.082 13,216,000 1,049,456 0.0794 117.9 113.4 117.9 116.4 120.8 8,970 116.99 1.27%
2003-10-03 0 0.079 0.078 0.081 0.079 0.084 7,120,000 588,120 0.0826 116.4 114.9 119.3 116.4 123.8 4,833 121.70 -5.95%
2003-10-02 0 0.084 0.081 0.085 0.079 0.085 15,816,000 1,272,984 0.0805 123.8 119.3 125.2 116.4 125.2 10,735 118.58 0.00%
2003-09-30 0 0.084 0.079 0.084 0.080 0.085 8,072,000 673,864 0.0835 123.8 116.4 123.8 117.9 125.2 5,479 122.99 -2.33%
2003-09-29 0 0.086 0.084 0.086 0.081 0.087 7,296,000 614,840 0.0843 126.7 123.8 126.7 119.3 128.2 4,952 124.16 1.18%
2003-09-26 0 0.085 0.082 0.085 0.080 0.089 13,776,000 1,160,880 0.0843 125.2 120.8 125.2 117.9 131.1 9,350 124.15 -3.41%
2003-09-25 0 0.088 0.088 0.089 0.085 0.089 16,144,000 1,406,088 0.0871 129.7 129.7 131.1 125.2 131.1 10,958 128.32 1.15%
2003-09-24 0 0.087 0.086 0.088 0.082 0.088 10,040,000 856,224 0.0853 128.2 126.7 129.7 120.8 129.7 6,815 125.65 10.13%
2003-09-23 0 0.079 0.079 0.080 0.077 0.080 6,992,000 551,120 0.0788 116.4 116.4 117.9 113.4 117.9 4,746 116.13 3.95%
2003-09-22 0 0.076 0.075 0.077 0.075 0.079 5,640,000 436,200 0.0773 112.0 110.5 113.4 110.5 116.4 3,828 113.95 -2.56%
2003-09-19 0 0.078 0.076 0.078 0.076 0.082 8,176,000 642,536 0.0786 114.9 112.0 114.9 112.0 120.8 5,549 115.79 0.00%
2003-09-18 0 0.078 0.077 0.079 0.072 0.079 13,928,000 1,053,304 0.0756 114.9 113.4 116.4 106.1 116.4 9,454 111.42 6.85%
2003-09-17 0 0.073 0.071 0.073 0.070 0.074 6,544,000 472,048 0.0721 107.6 104.6 107.6 103.1 109.0 4,442 106.28 1.39%
2003-09-16 0 0.072 0.071 0.074 0.067 0.075 7,464,000 524,960 0.0703 106.1 104.6 109.0 98.71 110.5 5,066 103.62 5.88%
2003-09-15 0 0.068 0.067 0.068 0.067 0.070 4,152,000 282,624 0.0681 100.2 98.71 100.2 98.71 103.1 2,818 100.29 0.00%
2003-09-11 0 0.068 0.067 0.068 0.064 0.068 11,384,000 756,640 0.0665 100.2 98.71 100.2 94.29 100.2 7,727 97.924 4.62%
2003-09-10 0 0.065 0.062 0.066 0.060 0.065 2,808,000 177,384 0.0632 95.77 91.35 97.24 88.40 95.77 1,906 93.071 -1.52%
2003-09-09 0 0.066 0.066 0.067 0.064 0.071 14,328,000 963,936 0.0673 97.24 97.24 98.71 94.29 104.6 9,725 99.119 0.00%
2003-09-08 0 0.066 0.066 0.068 0.063 0.070 8,648,000 569,520 0.0659 97.24 97.24 100.2 92.82 103.1 5,870 97.026 3.12%
2003-09-05 0 0.064 0.063 0.064 0.060 0.064 2,808,000 174,440 0.0621 94.29 92.82 94.29 88.40 94.29 1,906 91.526 -3.03%
2003-09-04 0 0.066 0.062 0.067 0.055 0.066 6,056,000 361,752 0.0597 97.24 91.35 98.71 81.03 97.24 4,110 88.008 15.79%
2003-09-03 0 0.057 0.055 0.057 0.053 0.057 3,792,000 205,376 0.0542 83.98 81.03 83.98 78.09 83.98 2,574 79.795 -1.72%
2003-09-02 0 0.058 0.054 0.058 0.055 0.059 1,920,000 111,416 0.0580 85.45 79.56 85.45 81.03 86.93 1,303 85.495 0.00%
2003-09-01 0 0.058 0.055 0.058 0.050 0.059 6,952,000 387,536 0.0557 85.45 81.03 85.45 73.67 86.93 4,719 82.129 5.45%
2003-08-29 0 0.055 0.052 0.057 0.049 0.056 2,408,000 126,992 0.0527 81.03 76.61 83.98 72.19 82.51 1,634 77.699 10.00%
2003-08-28 0 0.050 0.047 0.050 0.049 0.050 600,000 29,600 0.0493 73.67 69.25 73.67 72.19 73.67 407 72.684 0.00%
2003-08-27 0 0.050 0.047 0.050 0.046 0.050 2,016,000 96,648 0.0479 73.67 69.25 73.67 67.77 73.67 1,368 70.631 2.04%
2003-08-26 0 0.049 0.047 0.049 0.045 0.049 2,120,000 98,120 0.0463 72.19 69.25 72.19 66.30 72.19 1,439 68.189 8.89%
2003-08-25 0 0.045 0.042 0.045 0.042 0.049 2,640,000 120,400 0.0456 66.30 61.88 66.30 61.88 72.19 1,792 67.192 -8.16%
2003-08-22 0 0.049 0.041 0.049 - - 0 0 - 72.19 60.41 72.19 - - 0 - 0.00%
2003-08-21 0 0.049 0.040 0.049 0.049 0.049 560,000 27,440 0.0490 72.19 58.93 72.19 72.19 72.19 380 72.192 11.36%
2003-08-20 0 0.044 0.042 0.044 0.042 0.045 3,584,000 155,160 0.0433 64.83 61.88 64.83 61.88 66.30 2,433 63.783 -6.38%
2003-08-19 0 0.047 0.043 0.047 0.047 0.048 984,000 46,728 0.0475 69.25 63.35 69.25 69.25 70.72 668 69.965 0.00%
2003-08-18 0 0.047 0.044 0.048 0.044 0.049 800,000 38,000 0.0475 69.25 64.83 70.72 64.83 72.19 543 69.982 0.00%
2003-08-15 0 0.047 0.044 0.047 0.044 0.048 504,000 23,848 0.0473 69.25 64.83 69.25 64.83 70.72 342 69.714 2.17%
2003-08-14 0 0.046 0.043 0.046 0.043 0.046 3,240,000 146,520 0.0452 67.77 63.35 67.77 63.35 67.77 2,199 66.627 -4.17%
2003-08-13 0 0.048 0.042 0.048 0.045 0.048 960,000 44,760 0.0466 70.72 61.88 70.72 66.30 70.72 652 68.693 -2.04%
2003-08-12 0 0.049 0.045 0.049 0.048 0.049 1,560,000 75,640 0.0485 72.19 66.30 72.19 70.72 72.19 1,059 71.437 0.00%
2003-08-11 0 0.049 0.045 0.049 0.046 0.049 2,320,000 110,480 0.0476 72.19 66.30 72.19 67.77 72.19 1,575 70.160 0.00%
2003-08-08 0 0.049 0.045 0.049 0.047 0.049 1,800,000 86,800 0.0482 72.19 66.30 72.19 69.25 72.19 1,222 71.047 4.26%
2003-08-07 0 0.047 0.041 0.047 0.044 0.047 1,160,000 53,160 0.0458 69.25 60.41 69.25 64.83 69.25 787 67.518 4.44%
2003-08-06 0 0.045 0.043 0.047 0.044 0.048 2,160,000 99,400 0.0460 66.30 63.35 69.25 64.83 70.72 1,466 67.800 -6.25%
2003-08-05 0 0.048 0.044 0.048 0.043 0.048 1,920,000 88,760 0.0462 70.72 64.83 70.72 63.35 70.72 1,303 68.110 2.13%
2003-08-04 0 0.047 0.044 0.047 0.044 0.047 2,920,000 133,480 0.0457 69.25 64.83 69.25 64.83 69.25 1,982 67.349 0.00%
2003-08-01 0 0.047 0.046 0.047 0.044 0.047 4,072,000 185,272 0.0455 69.25 67.77 69.25 64.83 69.25 2,764 67.034 -2.08%
2003-07-31 0 0.048 0.046 0.048 0.046 0.048 4,840,000 225,488 0.0466 70.72 67.77 70.72 67.77 70.72 3,285 68.639 0.00%
2003-07-30 0 0.048 0.040 0.048 - - 0 0 - 70.72 58.93 70.72 - - 0 - -2.04%
2003-07-29 0 0.049 0.049 0.050 0.045 0.049 2,544,000 120,936 0.0475 72.19 72.19 73.67 66.30 72.19 1,727 70.038 2.08%
2003-07-28 0 0.048 0.046 0.049 0.046 0.049 1,960,000 92,720 0.0473 70.72 67.77 72.19 67.77 72.19 1,330 69.697 0.00%
2003-07-25 0 0.048 0.046 0.049 0.042 0.050 38,536,000 1,721,696 0.0447 70.72 67.77 72.19 61.88 73.67 26,156 65.824 -2.04%
2003-07-24 0 0.049 0.047 0.049 0.046 0.051 4,560,000 227,120 0.0498 72.19 69.25 72.19 67.77 75.14 3,095 73.381 -2.00%
2003-07-23 0 0.050 0.047 0.051 0.046 0.054 5,456,000 271,808 0.0498 73.67 69.25 75.14 67.77 79.56 3,703 73.398 -1.96%
2003-07-22 0 0.051 0.048 0.051 0.051 0.054 23,740,000 1,190,896 0.0502 75.14 70.72 75.14 75.14 79.56 16,113 73.908 6.25%
2003-07-21 0 0.048 0.045 0.048 0.047 0.054 2,584,000 127,424 0.0493 70.72 66.30 70.72 69.25 79.56 1,754 72.653 -7.69%
2003-07-18 0 0.052 0.043 0.052 0.050 0.052 320,000 16,400 0.0513 76.61 63.35 76.61 73.67 76.61 217 75.507 10.64%
2003-07-17 0 0.047 0.045 0.047 0.047 0.055 2,320,000 121,000 0.0522 69.25 66.30 69.25 69.25 81.03 1,575 76.841 -11.32%
2003-07-16 0 0.053 0.051 0.053 0.050 0.061 14,424,000 777,272 0.0539 78.09 75.14 78.09 73.67 89.87 9,790 79.393 10.42%
2003-07-15 1 - - - - - 0 0 - 70.72 - - - - 0 - 0.00%
2003-07-14 1 - - - - - 0 0 - 70.72 - - - - 0 - 0.00%
2003-07-11 1 - - - - - 0 0 - 70.72 - - - - 0 - 0.00%
2003-07-10 1 - - - - - 0 0 - 70.72 - - - - 0 - 0.00%
2003-07-09 1 - - - - - 0 0 - 70.72 - - - - 0 - 0.00%
2003-07-08 1 - - - - - 0 0 - 70.72 - - - - 0 - 0.00%
2003-07-07 1 - - - - - 0 0 - 70.72 - - - - 0 - 0.00%
2003-07-04 1 - - - - - 0 0 - 70.72 - - - - 0 - 0.00%
2003-07-03 1 - - - - - 0 0 - 70.72 - - - - 0 - 0.00%
2003-07-02 1 - - - - - 0 0 - 70.72 - - - - 0 - 0.00%
2003-06-30 1 - - - - - 0 0 - 70.72 - - - - 0 - 0.00%
2003-06-27 1 - - - - - 0 0 - 70.72 - - - - 0 - 0.00%
2003-06-26 1 - - - - - 0 0 - 70.72 - - - - 0 - 0.00%
2003-06-25 0 0.048 - 0.049 0.048 0.048 816,000 39,168 0.0480 70.72 - 72.19 70.72 70.72 554 70.719 -2.04%
2003-06-24 0 0.049 0.042 0.049 0.049 0.050 8,544,000 425,200 0.0498 72.19 61.88 72.19 72.19 73.67 5,799 73.321 -3.92%
2003-06-23 0 0.051 0.045 0.051 0.050 0.052 1,840,000 94,592 0.0514 75.14 66.30 75.14 73.67 76.61 1,249 75.741 4.08%
2003-06-20 0 0.049 0.047 0.050 0.046 0.056 9,674,000 493,322 0.0510 72.19 69.25 73.67 67.77 82.51 6,566 75.131 -10.91%
2003-06-19 0 0.055 0.051 0.055 0.049 0.056 3,680,000 194,040 0.0527 81.03 75.14 81.03 72.19 82.51 2,498 77.685 12.24%
2003-06-18 0 0.049 0.047 0.049 0.045 0.050 2,360,000 112,640 0.0477 72.19 69.25 72.19 66.30 73.67 1,602 70.320 2.08%
2003-06-17 0 0.048 0.044 0.049 0.048 0.049 1,560,000 76,040 0.0487 70.72 64.83 72.19 70.72 72.19 1,059 71.815 2.13%
2003-06-16 0 0.047 0.045 0.048 0.045 0.048 3,480,000 163,440 0.0470 69.25 66.30 70.72 66.30 70.72 2,362 69.195 2.17%
2003-06-13 0 0.046 0.048 0.050 0.046 0.050 12,224,000 587,816 0.0481 67.77 70.72 73.67 67.77 73.67 8,297 70.847 -6.12%
2003-06-12 0 0.049 0.046 0.049 0.045 0.057 7,184,000 382,312 0.0532 72.19 67.77 72.19 66.30 83.98 4,876 78.406 0.00%
2003-06-11 0 0.049 0.043 0.050 0.044 0.050 1,504,000 71,296 0.0474 72.19 63.35 73.67 64.83 73.67 1,021 69.841 -2.00%
2003-06-10 0 0.050 - 0.050 0.051 0.051 600,000 30,600 0.0510 73.67 - 73.67 75.14 75.14 407 75.139 0.00%
2003-06-09 0 0.050 0.045 0.050 0.043 0.050 936,000 43,720 0.0467 73.67 66.30 73.67 63.35 73.67 635 68.818 0.00%
2003-06-06 0 0.050 0.042 0.050 0.047 0.053 14,240,000 696,080 0.0489 73.67 61.88 73.67 69.25 78.09 9,665 72.019 -7.41%
2003-06-05 0 0.054 0.048 0.054 0.047 0.059 11,904,000 676,464 0.0568 79.56 70.72 79.56 69.25 86.93 8,080 83.724 -1.82%
2003-06-03 0 0.055 0.050 0.055 0.045 0.057 15,616,000 854,944 0.0547 81.03 73.67 81.03 66.30 83.98 10,599 80.661 -1.79%
2003-06-02 0 0.056 0.056 0.057 0.055 0.061 10,336,000 593,792 0.0574 82.51 82.51 83.98 81.03 89.87 7,015 84.640 -5.08%
2003-05-30 0 0.059 0.056 0.059 0.056 0.059 9,776,000 558,152 0.0571 86.93 82.51 86.93 82.51 86.93 6,635 84.118 3.51%
2003-05-29 0 0.057 0.056 0.057 0.056 0.060 13,320,000 762,440 0.0572 83.98 82.51 83.98 82.51 88.40 9,041 84.333 1.79%
2003-05-28 0 0.056 0.054 0.057 0.050 0.068 10,896,000 644,656 0.0592 82.51 79.56 83.98 73.67 100.2 7,396 87.168 -11.11%
2003-05-27 0 0.063 0.061 0.063 0.057 0.067 9,784,000 587,864 0.0601 92.82 89.87 92.82 83.98 98.71 6,641 88.523 16.67%
2003-05-26 0 0.054 0.056 0.057 0.048 0.057 42,564,000 2,316,940 0.0544 79.56 82.51 83.98 70.72 83.98 28,890 80.199 17.39%
2003-05-23 0 0.046 0.045 0.047 0.042 0.046 11,892,800 518,944 0.0436 67.77 66.30 69.25 61.88 67.77 8,072 64.288 12.20%
2003-05-22 0 0.041 0.039 0.040 0.035 0.042 14,720,000 563,968 0.0383 60.41 57.46 58.93 51.57 61.88 9,991 56.447 24.24%
2003-05-21 0 0.033 0.032 0.035 0.030 0.033 22,288,800 714,764 0.0321 48.62 47.15 51.57 44.20 48.62 15,128 47.247 10.00%
2003-05-20 0 0.030 0.028 0.030 0.028 0.030 8,776,000 257,328 0.0293 44.20 41.25 44.20 41.25 44.20 5,957 43.200 7.14%
2003-05-19 0 0.028 0.028 0.029 0.028 0.028 4,800,000 134,400 0.0280 41.25 41.25 42.73 41.25 41.25 3,258 41.253 0.00%
2003-05-16 0 0.028 0.024 0.028 0.024 0.028 760,000 18,592 0.0245 41.25 35.36 41.25 35.36 41.25 516 36.042 -6.67%
2003-05-15 0 0.030 0.028 0.030 0.024 0.036 6,488,000 189,920 0.0293 44.20 41.25 44.20 35.36 53.04 4,404 43.128 -21.05%
2003-05-14 0 0.038 - - - - 0 0 - 55.99 - - - - 0 - 0.00%
2003-05-13 0 0.038 - 0.038 0.038 0.040 720,000 28,000 0.0389 55.99 - 55.99 55.99 58.93 489 57.296 -5.00%
2003-05-12 0 0.040 - 0.040 - - 0 0 - 58.93 - 58.93 - - 0 - 0.00%
2003-05-09 0 0.040 - 0.040 - - 0 0 - 58.93 - 58.93 - - 0 - 0.00%
2003-05-07 0 0.040 - 0.040 0.040 0.040 64,000 2,560 0.0400 58.93 - 58.93 58.93 58.93 43 58.933 0.00%
2003-05-06 0 0.040 - - - - 0 0 - 58.93 - - - - 0 - 0.00%
2003-05-05 0 0.040 - 0.045 - - 0 0 - 58.93 - 66.30 - - 0 - 0.00%
2003-05-02 0 0.040 - - - - 0 0 - 58.93 - - - - 0 - 0.00%
2003-04-30 0 0.040 - 0.048 - - 0 0 - 58.93 - 70.72 - - 0 - 0.00%
2003-04-29 0 0.040 - 0.040 - - 0 0 - 58.93 - 58.93 - - 0 - 0.00%
2003-04-28 0 0.040 - 0.040 - - 0 0 - 58.93 - 58.93 - - 0 - -11.11%
2003-04-25 0 0.045 - 0.045 0.052 0.052 496,000 25,792 0.0520 66.30 - 66.30 76.61 76.61 337 76.612 -13.46%
2003-04-24 0 0.052 - - - - 0 0 - 76.61 - - - - 0 - 0.00%
2003-04-23 0 0.052 - - - - 0 0 - 76.61 - - - - 0 - 0.00%
2003-04-22 0 0.052 - - - - 0 0 - 76.61 - - - - 0 - 0.00%
2003-04-17 0 0.052 - - - - 0 0 - 76.61 - - - - 0 - 0.00%
2003-04-16 0 0.052 - 0.052 - - 0 0 - 76.61 - 76.61 - - 0 - 0.00%
2003-04-15 0 0.052 - 0.052 0.044 0.052 8,560,000 428,960 0.0501 76.61 - 76.61 64.83 76.61 5,810 73.831 -8.77%
2003-04-14 0 0.057 - 0.057 - - 0 0 - 83.98 - 83.98 - - 0 - 0.00%
2003-04-11 0 0.057 - - - - 0 0 - 83.98 - - - - 0 - 0.00%
2003-04-10 0 0.057 - 0.057 0.057 0.057 40,000 2,280 0.0570 83.98 - 83.98 83.98 83.98 27 83.979 3.64%
2003-04-09 0 0.055 - 0.055 - - 0 0 - 81.03 - 81.03 - - 0 - 0.00%
2003-04-08 0 0.055 - 0.055 0.053 0.056 10,776,000 600,512 0.0557 81.03 - 81.03 78.09 82.51 7,314 82.103 -1.79%
2003-04-07 0 0.056 - 0.056 0.055 0.056 6,016,000 331,168 0.0550 82.51 - 82.51 81.03 82.51 4,083 81.103 3.70%
2003-04-04 0 0.054 - - 0.053 0.054 7,584,000 405,528 0.0535 79.56 - - 78.09 79.56 5,148 78.780 5.88%
2003-04-03 0 0.051 0.051 - 0.051 0.051 14,048,000 716,448 0.0510 75.14 75.14 - 75.14 75.14 9,535 75.139 2.00%
2003-04-02 0 0.050 - - - - 0 0 - 73.67 - - - - 0 - 0.00%
2003-04-01 0 0.050 0.050 0.055 0.050 0.056 10,360,000 570,560 0.0551 73.67 73.67 81.03 73.67 82.51 7,032 81.140 -10.71%
2003-03-31 0 0.056 - 0.060 - - 0 0 - 82.51 - 88.40 - - 0 - 0.00%
2003-03-28 0 0.056 0.056 0.057 0.050 0.050 560,000 28,000 0.0500 82.51 82.51 83.98 73.67 73.67 380 73.666 0.00%
2003-03-27 0 0.056 - 0.058 0.056 0.058 760,000 42,960 0.0565 82.51 - 85.45 82.51 85.45 516 83.281 -6.67%
2003-03-26 0 0.060 - 0.060 0.060 0.060 568,000 34,080 0.0600 88.40 - 88.40 88.40 88.40 386 88.399 0.00%
2003-03-25 0 0.060 0.058 0.060 0.058 0.061 1,608,000 94,800 0.0590 88.40 85.45 88.40 85.45 89.87 1,091 86.860 3.45%
2003-03-24 0 0.058 0.060 0.063 0.058 0.066 3,608,000 227,272 0.0630 85.45 88.40 92.82 85.45 97.24 2,449 92.806 -12.12%
2003-03-21 0 0.066 0.065 0.069 0.065 0.071 5,480,000 364,488 0.0665 97.24 95.77 101.7 95.77 104.6 3,720 97.994 0.00%
2003-03-20 0 0.066 0.065 0.073 0.062 0.075 3,640,000 253,920 0.0698 97.24 95.77 107.6 91.35 110.5 2,471 102.78 8.20%
2003-03-19 0 0.061 0.060 0.062 0.059 0.064 5,936,000 359,128 0.0605 89.87 88.40 91.35 86.93 94.29 4,029 89.136 1.67%
2003-03-18 0 0.060 0.060 0.063 0.052 0.061 6,680,000 391,808 0.0587 88.40 88.40 92.82 76.61 89.87 4,534 86.416 17.65%
2003-03-17 0 0.051 0.051 0.062 0.050 0.051 7,432,000 371,816 0.0500 75.14 75.14 91.35 73.67 75.14 5,044 73.709 6.25%
2003-03-14 0 0.048 0.046 0.048 0.045 0.048 7,904,000 356,880 0.0452 70.72 67.77 70.72 66.30 70.72 5,365 66.523 6.67%
2003-03-13 0 0.045 - - - - 0 0 - 66.30 - - - - 0 - 0.00%
2003-03-12 0 0.045 - - - - 0 0 - 66.30 - - - - 0 - 0.00%
2003-03-11 1 - - - - - 0 0 - 66.30 - - - - 0 - 0.00%
2003-03-10 1 - - - - - 0 0 - 66.30 - - - - 0 - 0.00%
2003-03-07 0 0.045 - 0.046 0.042 0.045 1,544,000 67,488 0.0437 66.30 - 67.77 61.88 66.30 1,048 64.398 12.50%
2003-03-06 0 0.040 - - 0.040 0.040 13,824,000 552,960 0.0400 58.93 - - 58.93 58.93 9,383 58.933 0.00%
2003-03-05 0 0.040 - 0.040 0.040 0.042 32,000 1,296 0.0405 58.93 - 58.93 58.93 61.88 22 59.669 0.00%
2003-03-04 0 0.040 - 0.040 - - 0 0 - 58.93 - 58.93 - - 0 - 0.00%
2003-03-03 0 0.040 - 0.040 - - 0 0 - 58.93 - 58.93 - - 0 - 0.00%
2003-02-28 0 0.040 - - 0.040 0.040 1,304,000 52,160 0.0400 58.93 - - 58.93 58.93 885 58.933 0.00%
2003-02-27 0 0.040 - 0.040 - - 0 0 - 58.93 - 58.93 - - 0 - 0.00%
2003-02-26 0 0.040 - 0.040 - - 0 0 - 58.93 - 58.93 - - 0 - 0.00%
2003-02-25 0 0.040 - 0.040 0.050 0.050 272,000 13,600 0.0500 58.93 - 58.93 73.67 73.67 185 73.666 -4.76%
2003-02-24 0 0.042 - 0.044 - - 0 0 - 61.88 - 64.83 - - 0 - 0.00%
2003-02-21 0 0.042 - 0.042 0.042 0.042 8,000 336 0.0420 61.88 - 61.88 61.88 61.88 5 61.879 5.00%
2003-02-20 0 0.040 - 0.044 0.040 0.040 8,000 320 0.0400 58.93 - 64.83 58.93 58.93 5 58.933 14.29%
2003-02-19 0 0.035 - 0.040 - - 0 0 - 51.57 - 58.93 - - 0 - 0.00%
2003-02-18 0 0.035 - 0.040 - - 0 0 - 51.57 - 58.93 - - 0 - 0.00%
2003-02-17 0 0.035 - - - - 0 0 - 51.57 - - - - 0 - 0.00%
2003-02-14 0 0.035 - - - - 0 0 - 51.57 - - - - 0 - 0.00%
2003-02-13 0 0.035 0.031 - 0.031 0.035 32,000 1,056 0.0330 51.57 45.67 - 45.67 51.57 22 48.619 0.00%
2003-02-12 0 0.035 0.032 - 0.035 0.035 200,000 7,000 0.0350 51.57 47.15 - 51.57 51.57 136 51.566 -12.50%
2003-02-11 0 0.040 - - 0.040 0.040 48,000 1,920 0.0400 58.93 - - 58.93 58.93 33 58.933 -11.11%
2003-02-10 0 0.045 - 0.050 - - 0 0 - 66.30 - 73.67 - - 0 - 0.00%
2003-02-07 0 0.045 - - - - 0 0 - 66.30 - - - - 0 - 0.00%
2003-02-06 0 0.045 - - - - 0 0 - 66.30 - - - - 0 - 0.00%
2003-02-05 0 0.045 - - - - 0 0 - 66.30 - - - - 0 - 0.00%
2003-02-04 0 0.045 - 0.045 - - 0 0 - 66.30 - 66.30 - - 0 - 0.00%
2003-01-30 0 0.045 - 0.046 - - 0 0 - 66.30 - 67.77 - - 0 - 0.00%
2003-01-29 0 0.045 - 0.046 - - 0 0 - 66.30 - 67.77 - - 0 - 0.00%
2003-01-28 0 0.045 - 0.050 0.045 0.045 3,520,000 158,400 0.0450 66.30 - 73.67 66.30 66.30 2,389 66.299 -10.00%
2003-01-27 0 0.050 - 0.050 0.050 0.061 472,000 25,800 0.0547 73.67 - 73.67 73.67 89.87 320 80.533 -18.03%
2003-01-24 0 0.061 0.057 0.070 0.061 0.061 16,000 976 0.0610 89.87 83.98 103.1 89.87 89.87 11 89.872 -11.59%
2003-01-23 0 0.069 - 0.069 0.070 0.070 3,000,000 210,000 0.0700 101.7 - 101.7 103.1 103.1 2,036 103.13 -13.75%
2003-01-22 0 0.080 - 0.082 0.080 0.080 1,240,000 99,200 0.0800 117.9 - 120.8 117.9 117.9 842 117.87 -6.98%
2003-01-21 0 0.086 - 0.086 0.087 0.088 3,400,000 298,000 0.0876 126.7 - 126.7 128.2 129.7 2,308 129.13 -5.49%
2003-01-20 0 0.091 - 0.091 - - 0 0 - 134.1 - 134.1 - - 0 - -3.19%
2003-01-17 0 0.094 - 0.094 - - 0 0 - 138.5 - 138.5 - - 0 - 0.00%
2003-01-16 0 0.094 - 0.094 - - 0 0 - 138.5 - 138.5 - - 0 - -1.05%
2003-01-15 0 0.095 - 0.095 - - 0 0 - 140.0 - 140.0 - - 0 - 0.00%
2003-01-14 0 0.095 - 0.095 - - 0 0 - 140.0 - 140.0 - - 0 - 0.00%
2003-01-13 0 0.095 - 0.095 - - 0 0 - 140.0 - 140.0 - - 0 - -2.06%
2003-01-10 0 0.097 - 0.098 - - 0 0 - 142.9 - 144.4 - - 0 - 0.00%
2003-01-09 0 0.097 - 0.097 - - 0 0 - 142.9 - 142.9 - - 0 - 0.00%
2003-01-08 0 0.097 - 0.097 - - 0 0 - 142.9 - 142.9 - - 0 - 0.00%
2003-01-07 0 0.097 - 0.097 - - 0 0 - 142.9 - 142.9 - - 0 - 0.00%
2003-01-06 0 0.097 - 0.097 - - 0 0 - 142.9 - 142.9 - - 0 - 0.00%
2003-01-03 0 0.097 - 0.097 - - 0 0 - 142.9 - 142.9 - - 0 - -1.02%
2003-01-02 0 0.098 - 0.098 - - 0 0 - 144.4 - 144.4 - - 0 - 0.00%
2002-12-31 0 0.098 - 0.098 - - 0 0 - 144.4 - 144.4 - - 0 - 0.00%
2002-12-30 0 0.098 - 0.098 - - 0 0 - 144.4 - 144.4 - - 0 - -1.01%
2002-12-27 0 0.099 - 0.099 - - 0 0 - 145.9 - 145.9 - - 0 - 0.00%
2002-12-24 0 0.099 - 0.100 - - 936,000 92,664 0.0990 145.9 - 147.3 - - 635 145.86 0.00%
2002-12-23 0 0.099 - 0.100 - - 0 0 - 145.9 - 147.3 - - 0 - 0.00%
2002-12-20 0 0.099 - 0.100 - - 0 0 - 145.9 - 147.3 - - 0 - 0.00%
2002-12-19 0 0.099 - 0.099 0.099 0.100 1,096,000 108,520 0.0990 145.9 - 145.9 145.9 147.3 744 145.88 -1.00%
2002-12-18 0 0.100 - 0.100 0.090 0.100 120,000 11,360 0.0947 147.3 - 147.3 132.6 147.3 81 139.47 0.00%
2002-12-17 0 0.100 - 0.100 0.090 0.100 80,000 7,680 0.0960 147.3 - 147.3 132.6 147.3 54 141.44 0.00%
2002-12-16 0 0.100 - 0.100 - - 0 0 - 147.3 - 147.3 - - 0 - 0.00%
2002-12-13 0 0.100 - 0.100 0.100 0.100 1,176,000 117,600 0.1000 147.3 - 147.3 147.3 147.3 798 147.33 0.00%
2002-12-12 0 0.100 - 0.100 - - 0 0 - 147.3 - 147.3 - - 0 - 0.00%
2002-12-11 0 0.100 - 0.100 - - 0 0 - 147.3 - 147.3 - - 0 - -4.76%
2002-12-10 0 0.105 - 0.105 0.114 0.114 1,040,000 118,560 0.1140 154.7 - 154.7 168.0 168.0 706 167.96 -2.78%
2002-12-09 0 0.108 - 0.114 - - 0 0 - 159.1 - 168.0 - - 0 - 0.00%
2002-12-06 0 0.108 - 0.108 - - 0 0 - 159.1 - 159.1 - - 0 - 0.00%
2002-12-05 0 0.108 - 0.108 - - 0 0 - 159.1 - 159.1 - - 0 - -6.09%
2002-12-04 0 0.115 - 0.115 0.115 0.115 1,200,000 138,000 0.1150 169.4 - 169.4 169.4 169.4 814 169.43 4.55%
2002-12-03 0 0.110 - 0.110 - - 0 0 - 162.1 - 162.1 - - 0 - -7.56%
2002-12-02 0 0.119 - 0.119 0.115 0.120 1,280,000 151,200 0.1181 175.3 - 175.3 169.4 176.8 869 174.04 11.21%
2002-11-29 0 0.107 - 0.107 - - 0 0 - 157.6 - 157.6 - - 0 - 0.00%
2002-11-28 0 0.107 - 0.107 - - 0 0 - 157.6 - 157.6 - - 0 - -1.83%
2002-11-27 0 0.109 - 0.109 - - 0 0 - 160.6 - 160.6 - - 0 - 0.00%
2002-11-26 0 0.109 - 0.109 - - 1,000,000 118,000 0.1180 160.6 - 160.6 - - 679 173.85 -2.68%
2002-11-25 0 0.112 - 0.120 - - 0 0 - 165.0 - 176.8 - - 0 - 0.00%
2002-11-22 0 0.112 - 0.112 0.105 0.113 520,000 57,872 0.1113 165.0 - 165.0 154.7 166.5 353 163.97 -6.67%
2002-11-21 0 0.120 - 0.120 0.128 0.128 2,000,000 256,000 0.1280 176.8 - 176.8 188.6 188.6 1,357 188.58 0.00%
2002-11-20 0 0.120 - 0.120 - - 0 0 - 176.8 - 176.8 - - 0 - 0.00%
2002-11-19 0 0.120 - 0.120 - - 0 0 - 176.8 - 176.8 - - 0 - 0.00%
2002-11-18 0 0.120 - 0.120 - - 0 0 - 176.8 - 176.8 - - 0 - -1.64%
2002-11-15 0 0.122 - 0.122 0.118 0.122 400,000 48,000 0.1200 179.7 - 179.7 173.9 179.7 271 176.80 10.91%
2002-11-14 0 0.110 - 0.110 - - 0 0 - 162.1 - 162.1 - - 0 - 0.00%
2002-11-13 0 0.110 - - - - 0 0 - 162.1 - - - - 0 - 0.00%
2002-11-12 0 0.110 - 0.110 - - 0 0 - 162.1 - 162.1 - - 0 - -4.35%
2002-11-11 0 0.115 0.115 - - - 0 0 - 169.4 169.4 - - - 0 - 4.55%
2002-11-08 0 0.110 - 0.110 - - 0 0 - 162.1 - 162.1 - - 0 - -4.35%
2002-11-07 0 0.115 - 0.115 0.122 0.122 80,000 9,760 0.1220 169.4 - 169.4 179.7 179.7 54 179.74 0.00%
2002-11-06 0 0.115 - 0.115 0.113 0.115 120,000 13,720 0.1143 169.4 - 169.4 166.5 169.4 81 168.45 9.52%
2002-11-05 0 0.105 - 0.105 - - 0 0 - 154.7 - 154.7 - - 0 - -2.78%
2002-11-04 0 0.108 - 0.108 - - 0 0 - 159.1 - 159.1 - - 0 - 0.00%
2002-11-01 0 0.108 - 0.108 - - 0 0 - 159.1 - 159.1 - - 0 - -4.42%
2002-10-31 0 0.113 - 0.113 0.120 0.120 1,000,000 120,000 0.1200 166.5 - 166.5 176.8 176.8 679 176.80 -5.83%
2002-10-30 0 0.120 - 0.124 - - 0 0 - 176.8 - 182.7 - - 0 - 0.00%
2002-10-29 0 0.120 - - - - 0 0 - 176.8 - - - - 0 - 0.00%
2002-10-28 0 0.120 - 0.120 - - 0 0 - 176.8 - 176.8 - - 0 - -3.23%
2002-10-25 0 0.124 - 0.124 - - 0 0 - 182.7 - 182.7 - - 0 - -2.36%
2002-10-24 0 0.127 - 0.127 - - 1,792,000 227,584 0.1270 187.1 - 187.1 - - 1,216 187.11 0.00%
2002-10-23 0 0.127 - 0.127 0.128 0.128 600,000 76,800 0.1280 187.1 - 187.1 188.6 188.6 407 188.58 -0.78%
2002-10-22 0 0.128 - 0.128 - - 0 0 - 188.6 - 188.6 - - 0 - 0.00%
2002-10-21 0 0.128 - 0.128 - - 0 0 - 188.6 - 188.6 - - 0 - 0.00%
2002-10-18 0 0.128 - 0.128 - - 0 0 - 188.6 - 188.6 - - 0 - 0.00%
2002-10-17 0 0.128 - 0.128 0.128 0.128 936,000 119,808 0.1280 188.6 - 188.6 188.6 188.6 635 188.58 4.07%
2002-10-16 0 0.123 - 0.123 - - 0 0 - 181.2 - 181.2 - - 0 - -0.81%
2002-10-15 0 0.124 0.124 0.125 0.120 0.120 96,000 11,520 0.1200 182.7 182.7 184.2 176.8 176.8 65 176.80 -0.80%
2002-10-11 0 0.125 - 0.130 - - 0 0 - 184.2 - 191.5 - - 0 - 0.00%
2002-10-10 0 0.125 - 0.130 - - 0 0 - 184.2 - 191.5 - - 0 - 0.00%
2002-10-09 0 0.125 - 0.125 - - 0 0 - 184.2 - 184.2 - - 0 - -3.85%
2002-10-08 0 0.130 - 0.135 - - 0 0 - 191.5 - 198.9 - - 0 - 0.00%
2002-10-07 0 0.130 - 0.130 - - 0 0 - 191.5 - 191.5 - - 0 - -3.70%
2002-10-04 0 0.135 - 0.135 - - 0 0 - 198.9 - 198.9 - - 0 - -2.88%
2002-10-03 0 0.139 - 0.140 0.130 0.140 48,000 6,464 0.1347 204.8 - 206.3 191.5 206.3 33 198.41 -7.33%
2002-10-02 0 0.150 - 0.150 0.120 0.150 72,000 9,400 0.1306 221.0 - 221.0 176.8 221.0 49 192.35 11.11%
2002-09-30 0 0.135 - 0.135 - - 0 0 - 198.9 - 198.9 - - 0 - 0.00%
2002-09-27 0 0.135 - 0.135 0.135 0.135 2,000,000 270,000 0.1350 198.9 - 198.9 198.9 198.9 1,357 198.90 0.00%
2002-09-26 0 0.135 - 0.135 - - 0 0 - 198.9 - 198.9 - - 0 - 0.00%
2002-09-25 0 0.135 - 0.135 - - 0 0 - 198.9 - 198.9 - - 0 - -3.57%
2002-09-24 0 0.140 - 0.140 - - 0 0 - 206.3 - 206.3 - - 0 - 0.00%
2002-09-23 0 0.140 - 0.145 - - 0 0 - 206.3 - 213.6 - - 0 - 0.00%
2002-09-20 0 0.140 0.140 - 0.130 0.130 440,000 57,200 0.1300 206.3 206.3 - 191.5 191.5 299 191.53 7.69%
2002-09-19 0 0.130 0.070 - - - 0 0 - 191.5 103.1 - - - 0 - 0.00%
2002-09-18 0 0.130 0.100 0.135 - - 0 0 - 191.5 147.3 198.9 - - 0 - 0.00%
2002-09-17 0 0.130 0.129 0.130 0.110 0.130 64,000 7,360 0.1150 191.5 190.1 191.5 162.1 191.5 43 169.43 -1.52%
2002-09-16 0 0.132 0.096 0.135 0.080 0.132 1,952,000 266,560 0.1366 194.5 141.4 198.9 117.9 194.5 1,325 201.19 -8.97%
2002-09-13 0 0.145 - 0.150 - - 0 0 - 213.6 - 221.0 - - 0 - 0.00%
2002-09-12 0 0.145 - 0.150 - - 0 0 - 213.6 - 221.0 - - 0 - 0.00%
2002-09-11 0 0.145 - 0.150 - - 0 0 - 213.6 - 221.0 - - 0 - 0.00%
2002-09-10 0 0.145 - 0.145 - - 0 0 - 213.6 - 213.6 - - 0 - 0.00%
2002-09-09 0 0.145 - 0.150 - - 0 0 - 213.6 - 221.0 - - 0 - 0.00%
2002-09-06 0 0.145 - - - - 0 0 - 213.6 - - - - 0 - 0.00%
2002-09-05 0 0.145 - 0.145 - - 0 0 - 213.6 - 213.6 - - 0 - -5.84%
2002-09-04 0 0.154 - 0.154 - - 0 0 - 226.9 - 226.9 - - 0 - 0.00%
2002-09-03 0 0.154 - 0.154 - - 0 0 - 226.9 - 226.9 - - 0 - -3.14%
2002-09-02 0 0.159 - 0.159 - - 0 0 - 234.3 - 234.3 - - 0 - 0.00%
2002-08-30 0 0.159 - 0.159 0.160 0.160 96,000 15,360 0.1600 234.3 - 234.3 235.7 235.7 65 235.73 -0.63%
2002-08-29 0 0.160 - 0.160 - - 0 0 - 235.7 - 235.7 - - 0 - -11.11%
2002-08-28 0 0.180 - 0.180 0.180 0.180 16,000 2,880 0.1800 265.2 - 265.2 265.2 265.2 11 265.20 5.88%
2002-08-27 0 0.170 0.170 - - - 0 0 - 250.5 250.5 - - - 0 - 3.03%
2002-08-26 0 0.165 - - - - 0 0 - 243.1 - - - - 0 - 0.00%
2002-08-23 0 0.165 - - - - 0 0 - 243.1 - - - - 0 - 0.00%
2002-08-22 0 0.165 - - - - 0 0 - 243.1 - - - - 0 - 0.00%
2002-08-21 0 0.165 - 0.165 - - 0 0 - 243.1 - 243.1 - - 0 - 0.00%
2002-08-20 0 0.165 - - - - 0 0 - 243.1 - - - - 0 - 0.00%
2002-08-19 0 0.165 - 0.165 - - 0 0 - 243.1 - 243.1 - - 0 - -1.79%
2002-08-16 0 0.168 - 0.168 0.160 0.169 86,000 14,000 0.1628 247.5 - 247.5 235.7 249.0 58 239.84 -11.11%
2002-08-15 0 0.189 - 0.190 0.189 0.189 304,000 57,456 0.1890 278.5 - 279.9 278.5 278.5 206 278.46 1.61%
2002-08-14 0 0.186 - 0.190 - - 0 0 - 274.0 - 279.9 - - 0 - 0.00%
2002-08-13 0 0.186 - 0.186 - - 0 0 - 274.0 - 274.0 - - 0 - 0.00%
2002-08-12 0 0.186 - - - - 0 0 - 274.0 - - - - 0 - 0.00%
2002-08-09 0 0.186 - 0.186 0.185 0.186 1,192,000 220,720 0.1852 274.0 - 274.0 272.6 274.0 809 272.81 0.54%
2002-08-08 0 0.185 - 0.185 0.175 0.196 9,544,000 1,774,600 0.1859 272.6 - 272.6 257.8 288.8 6,478 273.95 -2.63%
2002-08-07 0 0.190 - 0.190 0.194 0.196 3,904,000 762,976 0.1954 279.9 - 279.9 285.8 288.8 2,650 287.94 -4.04%
2002-08-06 0 0.198 - - - - 0 0 - 291.7 - - - - 0 - 0.00%
2002-08-05 0 0.198 - 0.198 0.199 0.199 400,000 79,600 0.1990 291.7 - 291.7 293.2 293.2 271 293.19 -7.91%
2002-08-02 0 0.215 - 0.215 - - 0 0 - 316.8 - 316.8 - - 0 - -2.27%
2002-08-01 0 0.220 - 0.220 0.237 0.237 96,000 22,752 0.2370 324.1 - 324.1 349.2 349.2 65 349.18 -1.35%
2002-07-31 0 0.223 - 0.223 0.224 0.224 504,000 112,896 0.2240 328.5 - 328.5 330.0 330.0 342 330.02 -0.89%
2002-07-30 0 0.225 - 0.225 0.225 0.225 3,000,000 675,000 0.2250 331.5 - 331.5 331.5 331.5 2,036 331.50 -2.17%
2002-07-29 0 0.230 - 0.230 - - 0 0 - 338.9 - 338.9 - - 0 - -4.17%
2002-07-26 0 0.240 - 0.240 - - 0 0 - 353.6 - 353.6 - - 0 - -2.04%
2002-07-25 0 0.245 - 0.245 - - 0 0 - 361.0 - 361.0 - - 0 - 0.00%
2002-07-24 0 0.245 - 0.245 0.245 0.245 2,800,000 686,000 0.2450 361.0 - 361.0 361.0 361.0 1,900 360.96 4.26%
2002-07-23 0 0.235 - 0.235 - - 0 0 - 346.2 - 346.2 - - 0 - 0.00%
2002-07-22 0 0.235 - 0.235 - - 0 0 - 346.2 - 346.2 - - 0 - -5.62%
2002-07-19 0 0.249 - 0.260 - - 0 0 - 366.9 - 383.1 - - 0 - 0.00%
2002-07-18 0 0.249 0.242 0.250 0.249 0.275 5,648,000 1,439,640 0.2549 366.9 356.5 368.3 366.9 405.2 3,834 375.54 -9.45%
2002-07-17 0 0.275 - - 0.275 0.275 1,000,000 275,000 0.2750 405.2 - - 405.2 405.2 679 405.16 0.00%
2002-07-16 0 0.275 - 0.295 0.275 0.290 2,760,000 778,680 0.2821 405.2 - 434.6 405.2 427.3 1,873 415.67 3.77%
2002-07-15 0 0.265 - 0.270 0.245 0.265 8,608,000 2,169,320 0.2520 390.4 - 397.8 361.0 390.4 5,843 371.29 8.16%
2002-07-12 0 0.245 - 0.247 0.245 0.245 24,000 5,880 0.2450 361.0 - 363.9 361.0 361.0 16 360.96 2.51%
2002-07-11 0 0.239 0.231 0.247 0.239 0.239 5,592,000 1,336,488 0.2390 352.1 340.3 363.9 352.1 352.1 3,796 352.12 0.42%
2002-07-10 0 0.238 - - - - 0 0 - 350.6 - - - - 0 - 0.00%
2002-07-09 0 0.238 - - 0.237 0.238 592,000 140,824 0.2379 350.6 - - 349.2 350.6 402 350.47 0.00%
2002-07-08 0 0.238 - 0.239 0.238 0.238 4,000,000 952,000 0.2380 350.6 - 352.1 350.6 350.6 2,715 350.65 -0.42%
2002-07-05 0 0.239 - 0.240 0.239 0.260 2,104,000 503,440 0.2393 352.1 - 353.6 352.1 383.1 1,428 352.53 -8.08%
2002-07-04 0 0.260 - 0.260 0.250 0.270 456,000 119,120 0.2612 383.1 - 383.1 368.3 397.8 310 384.87 -10.34%
2002-07-03 0 0.290 - 0.290 - - 0 0 - 427.3 - 427.3 - - 0 - 0.00%
2002-07-02 0 0.290 - 0.300 - - 0 0 - 427.3 - 442.0 - - 0 - 0.00%
2002-06-28 0 0.290 0.270 0.295 0.290 0.300 192,000 56,480 0.2942 427.3 397.8 434.6 427.3 442.0 130 433.40 -3.33%
2002-06-27 0 0.300 - 0.300 - - 0 0 - 442.0 - 442.0 - - 0 - 0.00%
2002-06-26 0 0.300 - 0.300 - - 0 0 - 442.0 - 442.0 - - 0 - 0.00%
2002-06-25 0 0.300 0.250 0.320 0.300 0.300 88,000 26,400 0.3000 442.0 368.3 471.5 442.0 442.0 60 441.99 0.00%
2002-06-24 0 0.300 0.250 - 0.300 0.300 440,000 132,000 0.3000 442.0 368.3 - 442.0 442.0 299 441.99 0.00%
2002-06-21 0 0.300 - 0.310 0.300 0.300 80,000 24,000 0.3000 442.0 - 456.7 442.0 442.0 54 441.99 0.00%
2002-06-20 0 0.300 0.250 0.300 0.295 0.310 96,000 29,200 0.3042 442.0 368.3 442.0 434.6 456.7 65 448.13 -3.23%
2002-06-19 0 0.310 0.250 0.315 0.275 0.310 240,000 69,840 0.2910 456.7 368.3 464.1 405.2 456.7 163 428.73 0.00%
2002-06-18 0 0.310 - - 0.310 0.310 136,000 42,160 0.3100 456.7 - - 456.7 456.7 92 456.73 3.33%
2002-06-17 0 0.300 0.275 0.315 0.275 0.315 472,000 141,120 0.2990 442.0 405.2 464.1 405.2 464.1 320 440.50 0.00%
2002-06-14 0 0.300 0.275 0.320 - - 0 0 - 442.0 405.2 471.5 - - 0 - 0.00%
2002-06-13 0 0.300 0.275 0.320 - - 0 0 - 442.0 405.2 471.5 - - 0 - 0.00%
2002-06-12 0 0.300 0.275 0.320 - - 0 0 - 442.0 405.2 471.5 - - 0 - 0.00%
2002-06-11 0 0.300 0.275 0.300 - - 0 0 - 442.0 405.2 442.0 - - 0 - -4.76%
2002-06-10 0 0.315 0.275 0.320 - - 0 0 - 464.1 405.2 471.5 - - 0 - 0.00%
2002-06-07 0 0.315 0.280 0.320 - - 0 0 - 464.1 412.5 471.5 - - 0 - 0.00%
2002-06-06 0 0.315 0.280 0.320 - - 0 0 - 464.1 412.5 471.5 - - 0 - 0.00%
2002-06-05 0 0.315 0.280 0.320 - - 0 0 - 464.1 412.5 471.5 - - 0 - 0.00%
2002-06-04 0 0.315 0.280 0.320 - - 0 0 - 464.1 412.5 471.5 - - 0 - 0.00%
2002-06-03 0 0.315 0.280 0.315 0.315 0.315 272,000 85,680 0.3150 464.1 412.5 464.1 464.1 464.1 185 464.09 5.00%
2002-05-31 0 0.300 0.280 0.300 0.300 0.300 120,000 36,000 0.3000 442.0 412.5 442.0 442.0 442.0 81 441.99 1.69%
2002-05-30 0 0.295 0.280 0.295 - - 0 0 - 434.6 412.5 434.6 - - 0 - 0.00%
2002-05-29 0 0.295 0.275 0.300 0.280 0.295 712,000 205,960 0.2893 434.6 405.2 442.0 412.5 434.6 483 426.19 -1.67%
2002-05-28 0 0.300 0.290 0.300 0.290 0.305 1,752,000 515,600 0.2943 442.0 427.3 442.0 427.3 449.4 1,189 433.59 -3.23%
2002-05-27 0 0.310 0.300 0.320 0.280 0.310 352,000 101,760 0.2891 456.7 442.0 471.5 412.5 456.7 239 425.92 3.33%
2002-05-24 0 0.300 0.270 0.300 - - 0 0 - 442.0 397.8 442.0 - - 0 - 0.00%
2002-05-23 0 0.300 0.265 0.300 0.295 0.300 2,296,000 677,360 0.2950 442.0 390.4 442.0 434.6 442.0 1,558 434.65 5.26%
2002-05-22 0 0.285 0.260 0.285 0.285 0.285 80,000 22,800 0.2850 419.9 383.1 419.9 419.9 419.9 54 419.89 1.79%
2002-05-21 0 0.280 0.260 0.320 0.280 0.280 264,000 73,920 0.2800 412.5 383.1 471.5 412.5 412.5 179 412.53 0.00%
2002-05-17 0 0.280 0.260 0.300 0.280 0.280 48,000 13,440 0.2800 412.5 383.1 442.0 412.5 412.5 33 412.53 -6.67%
2002-05-16 0 0.300 0.250 0.320 0.300 0.300 40,000 12,000 0.3000 442.0 368.3 471.5 442.0 442.0 27 441.99 -6.25%
2002-05-15 0 0.320 - 0.320 - - 0 0 - 471.5 - 471.5 - - 0 - -1.54%
2002-05-14 0 0.325 0.280 0.330 0.325 0.330 2,456,000 801,960 0.3265 478.8 412.5 486.2 478.8 486.2 1,667 481.08 1.56%
2002-05-13 0 0.320 0.280 0.320 0.315 0.320 1,544,000 487,840 0.3160 471.5 412.5 471.5 464.1 471.5 1,048 465.51 1.59%
2002-05-10 0 0.315 0.275 0.320 0.315 0.315 256,000 80,640 0.3150 464.1 405.2 471.5 464.1 464.1 174 464.09 0.00%
2002-05-09 0 0.315 0.285 0.320 0.305 0.320 536,000 168,160 0.3137 464.1 419.9 471.5 449.4 471.5 364 462.23 3.28%
2002-05-08 0 0.305 - 0.305 - - 0 0 - 449.4 - 449.4 - - 0 - -1.61%
2002-05-07 0 0.310 0.290 0.315 0.300 0.320 4,008,000 1,244,440 0.3105 456.7 427.3 464.1 442.0 471.5 2,720 457.45 3.33%
2002-05-06 0 0.300 0.260 0.300 0.300 0.305 560,000 168,280 0.3005 442.0 383.1 442.0 442.0 449.4 380 442.73 -6.25%
2002-05-03 0 0.320 0.320 0.325 0.250 0.320 2,088,000 651,600 0.3121 471.5 471.5 478.8 368.3 471.5 1,417 459.78 10.34%
2002-05-02 0 0.290 0.260 0.300 - - 0 0 - 427.3 383.1 442.0 - - 0 - 0.00%
2002-04-30 0 0.290 0.255 0.295 0.290 0.290 2,000,000 580,000 0.2900 427.3 375.7 434.6 427.3 427.3 1,357 427.26 -1.69%
2002-04-29 0 0.295 0.260 0.295 - - 0 0 - 434.6 383.1 434.6 - - 0 - 0.00%
2002-04-26 0 0.295 0.270 0.300 0.295 0.295 2,000,000 590,000 0.2950 434.6 397.8 442.0 434.6 434.6 1,357 434.63 -1.67%
2002-04-25 0 0.300 0.270 0.300 0.270 0.300 56,000 15,360 0.2743 442.0 397.8 442.0 397.8 442.0 38 404.11 -1.64%
2002-04-24 0 0.305 0.270 0.305 - - 0 0 - 449.4 397.8 449.4 - - 0 - 0.00%
2002-04-23 0 0.305 0.275 0.305 0.310 0.310 224,000 69,440 0.3100 449.4 405.2 449.4 456.7 456.7 152 456.73 -1.61%
2002-04-22 0 0.310 0.260 0.310 0.315 0.320 352,000 112,000 0.3182 456.7 383.1 456.7 464.1 471.5 239 468.78 3.33%
2002-04-19 0 0.300 0.265 0.300 0.300 0.300 192,000 57,600 0.3000 442.0 390.4 442.0 442.0 442.0 130 441.99 3.45%
2002-04-18 0 0.290 0.255 0.290 0.290 0.290 80,000 23,200 0.2900 427.3 375.7 427.3 427.3 427.3 54 427.26 1.75%
2002-04-17 0 0.285 0.260 0.310 0.295 0.295 80,000 23,600 0.2950 419.9 383.1 456.7 434.6 434.6 54 434.63 -3.39%
2002-04-16 0 0.295 0.260 0.295 0.300 0.300 120,000 36,000 0.3000 434.6 383.1 434.6 442.0 442.0 81 441.99 0.00%
2002-04-15 0 0.295 0.260 0.295 - - 0 0 - 434.6 383.1 434.6 - - 0 - -1.67%
2002-04-12 0 0.300 0.260 0.300 - - 0 0 - 442.0 383.1 442.0 - - 0 - 0.00%
2002-04-11 0 0.300 0.280 0.305 0.260 0.300 2,488,000 744,400 0.2992 442.0 412.5 449.4 383.1 442.0 1,689 440.81 0.00%
2002-04-10 0 0.300 0.260 0.300 0.300 0.320 256,000 81,760 0.3194 442.0 383.1 442.0 442.0 471.5 174 470.54 1.69%
2002-04-09 0 0.295 0.260 0.295 0.320 0.320 952,000 304,640 0.3200 434.6 383.1 434.6 471.5 471.5 646 471.46 0.00%
2002-04-08 0 0.295 0.260 0.300 0.295 0.295 136,000 40,120 0.2950 434.6 383.1 442.0 434.6 434.6 92 434.63 0.00%
2002-04-04 0 0.295 0.255 0.295 0.295 0.295 600,000 177,000 0.2950 434.6 375.7 434.6 434.6 434.6 407 434.63 0.00%
2002-04-03 0 0.295 0.270 0.300 - - 0 0 - 434.6 397.8 442.0 - - 0 - 0.00%
2002-04-02 0 0.295 0.260 0.300 0.295 0.295 128,000 37,760 0.2950 434.6 383.1 442.0 434.6 434.6 87 434.63 -1.67%
2002-03-28 0 0.300 0.295 0.300 0.295 0.315 9,328,000 2,768,800 0.2968 442.0 434.6 442.0 434.6 464.1 6,331 437.32 1.69%
2002-03-27 0 0.295 0.280 0.295 0.260 0.320 6,144,000 1,783,400 0.2903 434.6 412.5 434.6 383.1 471.5 4,170 427.65 0.00%
2002-03-26 0 0.295 0.250 0.295 0.270 0.300 1,112,000 331,440 0.2981 434.6 368.3 434.6 397.8 442.0 755 439.13 9.26%
2002-03-25 0 0.270 0.241 0.270 0.250 0.270 208,000 52,720 0.2535 397.8 355.1 397.8 368.3 397.8 141 373.43 -1.82%
2002-03-22 0 0.275 0.250 0.280 - - 0 0 - 405.2 368.3 412.5 - - 0 - 0.00%
2002-03-21 0 0.275 0.250 0.275 0.250 0.275 232,000 59,000 0.2543 405.2 368.3 405.2 368.3 405.2 157 374.68 -8.33%
2002-03-20 0 0.300 - 0.310 - - 0 0 - 442.0 - 456.7 - - 0 - 0.00%
2002-03-19 0 0.300 - 0.300 - - 0 0 - 442.0 - 442.0 - - 0 - 0.00%
2002-03-18 0 0.300 0.255 0.300 0.295 0.305 224,000 67,280 0.3004 442.0 375.7 442.0 434.6 449.4 152 442.52 0.00%
2002-03-15 0 0.300 0.280 0.300 0.250 0.300 1,792,000 487,600 0.2721 442.0 412.5 442.0 368.3 442.0 1,216 400.89 15.38%
2002-03-14 0 0.260 - 0.260 0.250 0.275 168,000 44,280 0.2636 383.1 - 383.1 368.3 405.2 114 388.32 1.96%
2002-03-13 0 0.255 0.260 0.265 0.246 0.295 1,536,000 404,200 0.2632 375.7 383.1 390.4 362.4 434.6 1,043 387.70 -5.56%
2002-03-12 0 0.270 0.260 0.300 0.270 0.280 232,000 63,360 0.2731 397.8 383.1 442.0 397.8 412.5 157 402.37 -12.90%
2002-03-11 0 0.310 0.260 0.310 0.290 0.330 680,000 209,160 0.3076 456.7 383.1 456.7 427.3 486.2 462 453.17 0.00%
2002-03-08 0 0.310 0.280 0.310 0.310 0.310 1,000,000 310,000 0.3100 456.7 412.5 456.7 456.7 456.7 679 456.73 3.33%
2002-03-07 0 0.300 0.270 0.300 0.300 0.300 168,000 50,400 0.3000 442.0 397.8 442.0 442.0 442.0 114 441.99 -1.64%
2002-03-06 0 0.305 0.280 0.305 0.280 0.310 1,192,000 364,240 0.3056 449.4 412.5 449.4 412.5 456.7 809 450.20 -1.61%
2002-03-05 0 0.310 0.280 0.310 0.310 0.310 1,000,000 310,000 0.3100 456.7 412.5 456.7 456.7 456.7 679 456.73 1.64%
2002-03-04 0 0.305 0.260 0.310 0.280 0.310 72,000 21,400 0.2972 449.4 383.1 456.7 412.5 456.7 49 437.90 3.39%
2002-03-01 0 0.295 0.270 0.295 0.270 0.295 56,000 16,120 0.2879 434.6 397.8 434.6 397.8 434.6 38 424.10 -1.67%
2002-02-28 0 0.300 - 0.300 - - 0 0 - 442.0 - 442.0 - - 0 - -3.23%
2002-02-27 0 0.310 0.265 0.310 0.290 0.315 1,880,000 574,280 0.3055 456.7 390.4 456.7 427.3 464.1 1,276 450.05 -1.59%
2002-02-26 0 0.315 0.290 0.315 0.300 0.315 176,000 54,440 0.3093 464.1 427.3 464.1 442.0 464.1 119 455.72 -4.55%
2002-02-25 0 0.330 0.290 0.330 0.290 0.330 48,000 14,240 0.2967 486.2 427.3 486.2 427.3 486.2 33 437.08 -1.49%
2002-02-22 0 0.335 - 0.340 0.335 0.335 760,000 254,600 0.3350 493.6 - 500.9 493.6 493.6 516 493.56 -1.47%
2002-02-21 0 0.340 0.310 0.345 0.340 0.340 984,000 334,560 0.3400 500.9 456.7 508.3 500.9 500.9 668 500.93 -1.45%
2002-02-20 0 0.345 0.310 0.345 - - 0 0 - 508.3 456.7 508.3 - - 0 - 0.00%
2002-02-19 0 0.345 0.325 0.350 0.345 0.350 1,256,000 435,800 0.3470 508.3 478.8 515.7 508.3 515.7 852 511.20 -1.43%
2002-02-18 0 0.350 0.320 0.355 0.320 0.350 960,000 330,000 0.3438 515.7 471.5 523.0 471.5 515.7 652 506.45 -1.41%
2002-02-15 0 0.355 0.350 0.355 0.350 0.355 160,000 56,400 0.3525 523.0 515.7 523.0 515.7 523.0 109 519.34 1.43%
2002-02-11 0 0.350 0.325 0.350 0.355 0.355 120,000 42,600 0.3550 515.7 478.8 515.7 523.0 523.0 81 523.03 1.45%
2002-02-08 0 0.345 0.320 0.345 0.350 0.355 1,288,000 451,120 0.3502 508.3 471.5 508.3 515.7 523.0 874 516.03 1.47%
2002-02-07 0 0.340 0.325 0.345 0.340 0.360 840,000 296,760 0.3533 500.9 478.8 508.3 500.9 530.4 570 520.50 -2.86%
2002-02-06 0 0.350 0.340 0.355 0.340 0.355 1,848,000 643,640 0.3483 515.7 500.9 523.0 500.9 523.0 1,254 513.14 0.00%
2002-02-05 0 0.350 0.320 0.355 0.350 0.350 784,000 274,400 0.3500 515.7 471.5 523.0 515.7 515.7 532 515.66 0.00%
2002-02-04 0 0.350 0.320 0.355 0.340 0.350 272,000 94,560 0.3476 515.7 471.5 523.0 500.9 515.7 185 512.19 0.00%
2002-02-01 0 0.350 0.335 0.355 0.340 0.350 792,000 275,440 0.3478 515.7 493.6 523.0 500.9 515.7 538 512.39 -4.11%
2002-01-31 0 0.365 0.335 0.365 0.350 0.365 888,000 320,040 0.3604 537.8 493.6 537.8 515.7 537.8 603 530.99 2.82%
2002-01-30 0 0.355 0.355 0.360 0.340 0.360 208,000 73,720 0.3544 523.0 523.0 530.4 500.9 530.4 141 522.18 -1.39%
2002-01-29 0 0.360 0.340 0.360 0.335 0.360 1,136,000 396,920 0.3494 530.4 500.9 530.4 493.6 530.4 771 514.78 0.00%
2002-01-28 0 0.360 0.350 0.360 0.350 0.365 424,000 152,960 0.3608 530.4 515.7 530.4 515.7 537.8 288 531.51 -1.37%
2002-01-25 0 0.365 0.365 0.370 0.350 0.370 1,616,000 576,160 0.3565 537.8 537.8 545.1 515.7 545.1 1,097 525.29 4.29%
2002-01-24 0 0.350 0.350 0.360 0.350 0.405 8,040,000 3,090,800 0.3844 515.7 515.7 530.4 515.7 596.7 5,457 566.38 -12.50%
2002-01-23 0 0.400 0.395 0.400 0.395 0.405 1,080,000 431,040 0.3991 589.3 582.0 589.3 582.0 596.7 733 588.02 -2.44%
2002-01-22 0 0.410 0.405 0.410 0.395 0.420 4,272,000 1,761,520 0.4123 604.1 596.7 604.1 582.0 618.8 2,900 607.51 2.50%
2002-01-21 0 0.400 0.395 0.405 0.395 0.440 760,000 310,360 0.4084 589.3 582.0 596.7 582.0 648.3 516 601.66 -6.98%
2002-01-18 0 0.430 0.425 0.430 0.400 0.440 5,352,000 2,305,040 0.4307 633.5 626.2 633.5 589.3 648.3 3,633 634.54 3.61%
2002-01-17 0 0.415 0.410 0.415 0.395 0.435 1,184,000 499,720 0.4221 611.4 604.1 611.4 582.0 640.9 804 621.83 0.00%
2002-01-16 0 0.415 0.405 0.415 0.400 0.425 2,264,000 932,520 0.4119 611.4 596.7 611.4 589.3 626.2 1,537 606.84 -2.35%
2002-01-15 0 0.425 0.420 0.430 0.420 0.450 8,672,000 3,748,280 0.4322 626.2 618.8 633.5 618.8 663.0 5,886 636.81 -7.61%
2002-01-14 0 0.460 0.455 0.460 0.375 0.465 28,272,000 12,378,600 0.4378 677.7 670.4 677.7 552.5 685.1 19,189 645.08 10.84%
2002-01-11 0 0.415 0.410 0.415 0.410 0.450 10,688,000 4,569,480 0.4275 611.4 604.1 611.4 604.1 663.0 7,254 629.89 -3.49%
2002-01-10 0 0.430 0.430 0.435 0.395 0.445 26,856,000 11,288,440 0.4203 633.5 633.5 640.9 582.0 655.6 18,228 619.28 4.88%
2002-01-09 0 0.410 0.405 0.410 0.350 0.410 18,024,000 6,869,640 0.3811 604.1 596.7 604.1 515.7 604.1 12,234 561.54 15.49%
2002-01-08 0 0.355 0.355 0.360 0.340 0.370 43,832,000 15,327,280 0.3497 523.0 523.0 530.4 500.9 545.1 29,751 515.19 -2.74%
2002-01-07 0 0.365 0.365 0.370 0.350 0.380 14,456,000 5,211,560 0.3605 537.8 537.8 545.1 515.7 559.9 9,812 531.15 1.39%
2002-01-04 0 0.360 0.350 0.360 0.340 0.365 5,216,000 1,847,760 0.3542 530.4 515.7 530.4 500.9 537.8 3,540 521.92 0.00%
2002-01-03 0 0.360 0.355 0.360 0.350 0.360 2,392,000 842,120 0.3521 530.4 523.0 530.4 515.7 530.4 1,624 518.69 -4.00%
2002-01-02 0 0.375 0.385 0.390 0.325 0.390 18,400,000 6,598,320 0.3586 552.5 567.2 574.6 478.8 574.6 12,489 528.34 -3.85%
2001-12-31 0 0.390 0.390 0.395 0.370 0.430 70,336,000 26,291,600 0.3738 574.6 574.6 582.0 545.1 633.5 47,740 550.73

Copyright & disclaimer, Privacy policy

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

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

Back to top