Chinese Food and Beverage Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08272  2003-06-27  2020-06-02  2021-07-13
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
2021-07-12 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-03-31 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-03-30 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-03-29 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-03-26 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-03-25 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-03-24 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-03-23 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-03-22 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-03-19 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-03-18 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-03-17 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-03-16 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-03-15 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-03-12 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-03-11 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-03-10 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-03-09 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-03-08 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-03-05 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-03-04 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-03-03 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-03-02 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-03-01 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-02-26 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-02-25 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-02-22 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-02-19 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-02-18 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-02-17 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-02-16 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-02-11 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-02-09 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-02-04 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-02-03 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-02-02 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-02-01 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-01-29 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-01-28 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-01-27 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-01-26 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-01-25 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-01-22 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-01-21 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-01-18 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-01-15 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-01-14 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-01-13 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-01-12 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-01-11 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-01-08 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-01-07 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-01-06 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-01-05 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2021-01-04 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-12-31 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-12-30 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-12-29 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-12-28 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-12-24 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-12-23 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-12-22 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-12-21 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-12-18 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-12-17 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-12-16 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-12-15 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-12-14 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-12-11 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-12-10 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-12-09 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-12-08 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-12-07 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-12-04 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-12-03 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-12-02 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-12-01 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-11-30 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-11-27 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-11-26 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-11-23 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-11-20 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-11-19 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-08-28 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-08-27 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-08-26 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-08-25 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-08-24 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-08-21 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-08-20 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-08-19 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-08-18 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-08-17 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-08-14 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-08-13 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-08-12 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-08-11 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-08-10 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-08-07 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-08-06 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-08-05 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-08-04 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-08-03 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-07-31 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-07-30 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-07-29 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-07-28 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-07-27 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-07-24 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-07-23 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-07-22 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-07-21 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-07-20 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-07-17 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-07-16 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-07-15 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-07-14 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-07-13 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-07-10 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-07-09 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-07-08 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-07-07 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-07-06 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-07-03 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-07-02 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-06-30 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-06-29 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-06-26 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-06-24 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-06-23 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-06-22 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-06-19 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-06-18 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-06-17 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-06-16 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-06-15 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-06-12 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-06-11 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-06-10 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-06-09 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-06-08 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-06-05 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-06-04 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-06-03 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2020-06-02 0 0.085 0.083 0.088 - - 0 0 - 0.085 0.083 0.088 - - 0 - 0.00%
2020-06-01 0 0.085 0.083 0.087 0.083 0.083 17,500 1,437 0.0821 0.085 0.083 0.087 0.083 0.083 17,500 0.0821 2.41%
2020-05-29 0 0.083 0.083 0.087 0.083 0.083 5,000 415 0.0830 0.083 0.083 0.087 0.083 0.083 5,000 0.0830 -5.68%
2020-05-28 0 0.088 0.083 0.088 0.082 0.095 531,250 47,232 0.0889 0.088 0.083 0.088 0.082 0.095 531,250 0.0889 -1.12%
2020-05-27 0 0.089 0.082 0.089 - - 0 0 - 0.089 0.082 0.089 - - 0 - -1.11%
2020-05-26 0 0.090 0.082 0.092 - - 187 14 0.0749 0.090 0.082 0.092 - - 187 0.0749 0.00%
2020-05-25 0 0.090 0.082 0.090 - - 500 39 0.0780 0.090 0.082 0.090 - - 500 0.0780 0.00%
2020-05-22 0 0.090 0.082 0.090 0.092 0.092 85,000 7,800 0.0918 0.090 0.082 0.090 0.092 0.092 85,000 0.0918 7.14%
2020-05-21 0 0.084 0.084 0.088 0.084 0.085 270,000 22,800 0.0844 0.084 0.084 0.088 0.084 0.085 270,000 0.0844 -4.55%
2020-05-20 0 0.088 0.087 0.088 0.088 0.088 10,000 880 0.0880 0.088 0.087 0.088 0.088 0.088 10,000 0.0880 -7.37%
2020-05-19 0 0.095 0.087 0.095 - - 1,500 120 0.0800 0.095 0.087 0.095 - - 1,500 0.0800 0.00%
2020-05-18 0 0.095 0.086 0.095 - - 0 0 - 0.095 0.086 0.095 - - 0 - 0.00%
2020-05-15 0 0.095 0.087 0.095 - - 0 0 - 0.095 0.087 0.095 - - 0 - 0.00%
2020-05-14 0 0.095 0.085 0.095 0.095 0.095 100,000 9,500 0.0950 0.095 0.085 0.095 0.095 0.095 100,000 0.0950 0.00%
2020-05-13 0 0.095 0.085 0.095 0.094 0.095 30,000 2,840 0.0947 0.095 0.085 0.095 0.094 0.095 30,000 0.0947 -1.04%
2020-05-12 0 0.096 0.085 0.097 0.096 0.096 675,000 64,800 0.0960 0.096 0.085 0.097 0.096 0.096 675,000 0.0960 -1.03%
2020-05-11 0 0.097 0.085 0.097 0.097 0.097 20,000 1,940 0.0970 0.097 0.085 0.097 0.097 0.097 20,000 0.0970 0.00%
2020-05-08 0 0.097 0.085 0.098 0.086 0.097 460,000 39,615 0.0861 0.097 0.085 0.098 0.086 0.097 460,000 0.0861 -1.02%
2020-05-07 0 0.098 0.086 0.098 0.085 0.098 716,500 69,425 0.0969 0.098 0.086 0.098 0.085 0.098 716,500 0.0969 0.00%
2020-05-06 0 0.098 0.083 0.098 - - 0 0 - 0.098 0.083 0.098 - - 0 - -1.01%
2020-05-05 0 0.099 0.083 0.097 0.083 0.084 100,006 8,320 0.0832 0.099 0.083 0.097 0.083 0.084 100,006 0.0832 0.00%
2020-05-04 0 0.099 0.084 0.118 - - 0 0 - 0.099 0.084 0.118 - - 0 - 0.00%
2020-04-29 0 0.099 0.084 0.118 - - 0 0 - 0.099 0.084 0.118 - - 0 - 0.00%
2020-04-28 0 0.099 0.083 0.117 0.081 0.099 1,390,000 123,390 0.0888 0.099 0.083 0.117 0.081 0.099 1,390,000 0.0888 20.73%
2020-04-27 0 0.082 0.082 0.092 0.082 0.082 11,268 869 0.0771 0.082 0.082 0.092 0.082 0.082 11,268 0.0771 -7.87%
2020-04-24 0 0.089 0.082 0.089 - - 0 0 - 0.089 0.082 0.089 - - 0 - 0.00%
2020-04-23 0 0.089 0.085 0.092 0.085 0.092 235,000 21,525 0.0916 0.089 0.085 0.092 0.085 0.092 235,000 0.0916 -11.00%
2020-04-22 0 0.100 0.090 0.100 0.099 0.101 370,000 37,165 0.1004 0.100 0.090 0.100 0.099 0.101 370,000 0.1004 9.89%
2020-04-21 0 0.091 0.091 0.101 0.091 0.103 10,346 1,001 0.0968 0.091 0.091 0.101 0.091 0.103 10,346 0.0968 -11.65%
2020-04-20 0 0.103 0.093 0.104 0.092 0.103 700,000 64,620 0.0923 0.103 0.093 0.104 0.092 0.103 700,000 0.0923 0.00%
2020-04-17 0 0.103 0.086 0.104 - - 0 0 - 0.103 0.086 0.104 - - 0 - 0.00%
2020-04-16 0 0.103 0.087 0.104 0.103 0.103 20,000 2,060 0.1030 0.103 0.087 0.104 0.103 0.103 20,000 0.1030 0.00%
2020-04-15 0 0.103 0.085 0.103 0.100 0.103 185,000 18,755 0.1014 0.103 0.085 0.103 0.100 0.103 185,000 0.1014 13.19%
2020-04-14 0 0.091 0.091 0.104 0.088 0.091 1,290,000 116,020 0.0899 0.091 0.091 0.104 0.088 0.091 1,290,000 0.0899 -6.19%
2020-04-09 0 0.097 0.097 0.104 0.097 0.097 10,000 970 0.0970 0.097 0.097 0.104 0.097 0.097 10,000 0.0970 0.00%
2020-04-08 0 0.097 0.090 0.097 - - 0 0 - 0.097 0.090 0.097 - - 0 - 0.00%
2020-04-07 0 0.097 0.097 0.103 0.096 0.097 110,000 10,630 0.0966 0.097 0.097 0.103 0.096 0.097 110,000 0.0966 7.78%
2020-04-06 0 0.090 0.084 0.097 - - 0 0 - 0.090 0.084 0.097 - - 0 - 0.00%
2020-04-03 0 0.090 0.084 0.097 - - 0 0 - 0.090 0.084 0.097 - - 0 - 0.00%
2020-04-02 0 0.090 0.089 0.098 0.089 0.092 206,500 18,525 0.0897 0.090 0.089 0.098 0.089 0.092 206,500 0.0897 -13.46%
2020-04-01 0 0.104 0.092 0.104 0.100 0.104 230,500 23,111 0.1003 0.104 0.092 0.104 0.100 0.104 230,500 0.1003 2.97%
2020-03-31 0 0.101 0.095 0.101 0.095 0.105 215,000 21,785 0.1013 0.101 0.095 0.101 0.095 0.105 215,000 0.1013 9.78%
2020-03-30 0 0.092 0.089 0.115 - - 0 0 - 0.092 0.089 0.115 - - 0 - 0.00%
2020-03-27 0 0.092 0.092 0.117 - - 281 23 0.0819 0.092 0.092 0.117 - - 281 0.0819 1.10%
2020-03-26 0 0.091 0.091 0.106 0.090 0.090 7,500 662 0.0883 0.091 0.091 0.106 0.090 0.090 7,500 0.0883 -18.02%
2020-03-25 0 0.111 0.090 0.119 - - 0 0 - 0.111 0.090 0.119 - - 0 - 0.00%
2020-03-24 0 0.111 0.089 0.115 - - 0 0 - 0.111 0.089 0.115 - - 0 - 0.00%
2020-03-23 0 0.111 0.087 0.115 - - 0 0 - 0.111 0.087 0.115 - - 0 - 0.00%
2020-03-20 0 0.111 0.087 0.111 - - 0 0 - 0.111 0.087 0.111 - - 0 - 0.00%
2020-03-19 0 0.111 0.087 0.111 0.114 0.117 15,000 1,740 0.1160 0.111 0.087 0.111 0.114 0.117 15,000 0.1160 11.00%
2020-03-18 0 0.100 0.100 0.120 0.087 0.100 48,518 4,716 0.0972 0.100 0.100 0.120 0.087 0.100 48,518 0.0972 0.00%
2020-03-17 0 0.100 0.100 0.120 - - 0 0 - 0.100 0.100 0.120 - - 0 - 4.17%
2020-03-16 0 0.096 0.096 0.120 - - 0 0 - 0.096 0.096 0.120 - - 0 - 0.00%
2020-03-13 0 0.096 0.096 0.184 0.088 0.088 5,000 440 0.0880 0.096 0.096 0.184 0.088 0.088 5,000 0.0880 -20.00%
2020-03-12 0 0.120 0.086 0.120 0.120 0.120 85,250 10,227 0.1200 0.120 0.086 0.120 0.120 0.120 85,250 0.1200 0.00%
2020-03-11 0 0.120 0.097 0.120 0.120 0.120 50,000 6,000 0.1200 0.120 0.097 0.120 0.120 0.120 50,000 0.1200 0.00%
2020-03-10 0 0.120 0.096 0.120 - - 1,625 146 0.0898 0.120 0.096 0.120 - - 1,625 0.0898 0.00%
2020-03-09 0 0.120 0.105 0.120 - - 0 0 - 0.120 0.105 0.120 - - 0 - 0.00%
2020-03-06 0 0.120 0.110 0.150 0.120 0.120 5,000 600 0.1200 0.120 0.110 0.150 0.120 0.120 5,000 0.1200 0.00%
2020-03-05 0 0.120 0.120 0.200 0.110 0.110 100,000 11,000 0.1100 0.120 0.120 0.200 0.110 0.110 100,000 0.1100 9.09%
2020-03-04 0 0.110 0.110 0.295 - - 0 0 - 0.110 0.110 0.295 - - 0 - 4.76%
2020-03-03 0 0.105 0.105 0.220 - - 4,337 416 0.0959 0.105 0.105 0.220 - - 4,337 0.0959 0.00%
2020-03-02 0 0.105 0.105 0.250 0.105 0.105 55,000 5,735 0.1043 0.105 0.105 0.250 0.105 0.105 55,000 0.1043 0.00%
2020-02-28 0 0.105 0.104 0.245 0.105 0.108 280,050 29,805 0.1064 0.105 0.104 0.245 0.105 0.108 280,050 0.1064 -8.70%
2020-02-27 0 0.115 0.115 0.134 0.104 0.120 185,000 21,250 0.1149 0.115 0.115 0.134 0.104 0.120 185,000 0.1149 13.86%
2020-02-26 0 0.101 0.101 0.114 0.100 0.114 404,500 45,755 0.1131 0.101 0.101 0.114 0.100 0.114 404,500 0.1131 -11.40%
2020-02-25 0 0.114 0.100 0.123 0.100 0.114 117,678 12,535 0.1065 0.114 0.100 0.123 0.100 0.114 117,678 0.1065 14.00%
2020-02-24 0 0.100 0.084 0.111 0.100 0.100 100,000 10,000 0.1000 0.100 0.084 0.111 0.100 0.100 100,000 0.1000 2.04%
2020-02-21 0 0.098 0.098 0.114 0.093 0.100 114,000 11,217 0.0984 0.098 0.098 0.114 0.093 0.100 114,000 0.0984 -2.00%
2020-02-20 0 0.100 0.095 0.114 0.090 0.101 605,000 59,645 0.0986 0.100 0.095 0.114 0.090 0.101 605,000 0.0986 11.11%
2020-02-19 0 0.090 0.083 0.090 0.086 0.100 480,187 43,426 0.0904 0.090 0.083 0.090 0.086 0.100 480,187 0.0904 -9.09%
2020-02-18 0 0.099 0.090 0.105 0.090 0.102 946,250 90,006 0.0951 0.099 0.090 0.105 0.090 0.102 946,250 0.0951 -7.48%
2020-02-17 0 0.107 0.107 0.119 0.092 0.107 2,792,500 281,215 0.1007 0.107 0.107 0.119 0.092 0.107 2,792,500 0.1007 0.00%
2020-02-14 0 0.107 0.107 0.115 0.105 0.117 225,000 24,635 0.1095 0.107 0.107 0.115 0.105 0.117 225,000 0.1095 -0.93%
2020-02-13 0 0.108 0.107 0.123 0.108 0.108 20,000 2,160 0.1080 0.108 0.107 0.123 0.108 0.108 20,000 0.1080 0.00%
2020-02-12 0 0.108 0.108 0.119 - - 0 0 - 0.108 0.108 0.119 - - 0 - 0.00%
2020-02-11 0 0.108 0.108 0.136 0.105 0.105 101,750 10,675 0.1049 0.108 0.108 0.136 0.105 0.105 101,750 0.1049 4.85%
2020-02-10 0 0.103 0.103 0.110 0.103 0.110 10,062 1,071 0.1064 0.103 0.103 0.110 0.103 0.110 10,062 0.1064 -2.83%
2020-02-07 0 0.106 0.101 0.111 0.101 0.114 235,000 25,085 0.1067 0.106 0.101 0.111 0.101 0.114 235,000 0.1067 3.92%
2020-02-06 0 0.102 0.101 0.131 0.102 0.102 7,500 747 0.0996 0.102 0.101 0.131 0.102 0.102 7,500 0.0996 -8.11%
2020-02-05 0 0.111 0.106 0.132 - - 0 0 - 0.111 0.106 0.132 - - 0 - 0.00%
2020-02-04 0 0.111 0.106 0.122 - - 0 0 - 0.111 0.106 0.122 - - 0 - 0.00%
2020-02-03 0 0.111 0.111 0.122 0.111 0.111 150,000 16,650 0.1110 0.111 0.111 0.122 0.111 0.111 150,000 0.1110 -9.76%
2020-01-31 0 0.123 0.121 0.190 0.123 0.124 500,000 61,590 0.1232 0.123 0.121 0.190 0.123 0.124 500,000 0.1232 0.00%
2020-01-30 0 0.123 0.123 0.190 0.105 0.123 268,000 31,500 0.1175 0.123 0.123 0.190 0.105 0.123 268,000 0.1175 19.42%
2020-01-29 0 0.103 0.103 0.123 0.103 0.103 45,000 4,635 0.1030 0.103 0.103 0.123 0.103 0.103 45,000 0.1030 0.00%
2020-01-24 0 0.103 0.102 0.123 - - 0 0 - 0.103 0.102 0.123 - - 0 - 0.00%
2020-01-23 0 0.103 0.102 0.123 - - 0 0 - 0.103 0.102 0.123 - - 0 - 0.00%
2020-01-22 0 0.103 0.102 0.123 0.103 0.103 8,000 818 0.1023 0.103 0.102 0.123 0.103 0.103 8,000 0.1023 0.98%
2020-01-21 0 0.102 0.102 0.123 - - 0 0 - 0.102 0.102 0.123 - - 0 - 0.99%
2020-01-20 0 0.101 0.100 0.123 - - 0 0 - 0.101 0.100 0.123 - - 0 - 0.00%
2020-01-17 0 0.101 0.100 0.123 0.101 0.101 12,500 1,230 0.0984 0.101 0.100 0.123 0.101 0.101 12,500 0.0984 2.02%
2020-01-16 0 0.099 0.099 0.126 0.099 0.099 5,000 495 0.0990 0.099 0.099 0.126 0.099 0.099 5,000 0.0990 -2.94%
2020-01-15 0 0.102 0.098 0.126 - - 0 0 - 0.102 0.098 0.126 - - 0 - 0.00%
2020-01-14 0 0.102 0.102 0.129 0.099 0.099 5,000 495 0.0990 0.102 0.102 0.129 0.099 0.099 5,000 0.0990 -3.77%
2020-01-13 0 0.106 0.098 0.124 - - 0 0 - 0.106 0.098 0.124 - - 0 - 0.00%
2020-01-10 0 0.106 0.102 0.123 - - 0 0 - 0.106 0.102 0.123 - - 0 - 0.00%
2020-01-09 0 0.106 0.106 0.124 0.106 0.124 60,000 6,450 0.1075 0.106 0.106 0.124 0.106 0.124 60,000 0.1075 2.91%
2020-01-08 0 0.103 0.101 0.125 0.103 0.115 70,000 7,845 0.1121 0.103 0.101 0.125 0.103 0.115 70,000 0.1121 -7.21%
2020-01-07 0 0.111 0.104 0.115 0.102 0.125 269,500 30,082 0.1116 0.111 0.104 0.115 0.102 0.125 269,500 0.1116 -11.20%
2020-01-06 0 0.125 0.100 0.125 0.124 0.130 135,125 16,927 0.1253 0.125 0.100 0.125 0.124 0.130 135,125 0.1253 25.00%
2020-01-03 0 0.100 0.100 0.177 0.085 0.085 7,500 655 0.0873 0.100 0.100 0.177 0.085 0.085 7,500 0.0873 -15.97%
2020-01-02 0 0.119 0.090 0.180 0.088 0.119 10,000 1,035 0.1035 0.119 0.090 0.180 0.088 0.119 10,000 0.1035 -2.46%
2019-12-31 0 0.122 0.085 0.179 - - 0 0 - 0.122 0.085 0.179 - - 0 - 0.00%
2019-12-30 0 0.122 0.091 0.180 0.122 0.122 10,002 1,220 0.1220 0.122 0.091 0.180 0.122 0.122 10,002 0.1220 -0.81%
2019-12-27 0 0.123 0.123 0.126 - - 1,250 150 0.1200 0.123 0.123 0.126 - - 1,250 0.1200 0.00%
2019-12-24 0 0.123 0.105 0.180 - - 0 0 - 0.123 0.105 0.180 - - 0 - 0.00%
2019-12-23 0 0.123 0.123 0.180 0.123 0.123 5,000 615 0.1230 0.123 0.123 0.180 0.123 0.123 5,000 0.1230 18.27%
2019-12-20 0 0.104 0.104 0.180 - - 0 0 - 0.104 0.104 0.180 - - 0 - 2.97%
2019-12-19 0 0.101 0.102 0.180 0.101 0.103 50,000 5,075 0.1015 0.101 0.102 0.180 0.101 0.103 50,000 0.1015 -1.94%
2019-12-18 0 0.103 0.102 0.180 0.100 0.103 25,000 2,560 0.1024 0.103 0.102 0.180 0.100 0.103 25,000 0.1024 -10.43%
2019-12-17 0 0.115 0.094 0.198 - - 500 44 0.0880 0.115 0.094 0.198 - - 500 0.0880 0.00%
2019-12-16 0 0.115 0.096 0.190 0.115 0.118 10,687 1,236 0.1157 0.115 0.096 0.190 0.115 0.118 10,687 0.1157 -3.36%
2019-12-13 0 0.119 0.094 0.139 0.119 0.120 50,000 5,980 0.1196 0.119 0.094 0.139 0.119 0.120 50,000 0.1196 0.00%
2019-12-12 0 0.119 0.094 0.143 - - 0 0 - 0.119 0.094 0.143 - - 0 - 0.00%
2019-12-11 0 0.119 0.094 0.143 - - 0 0 - 0.119 0.094 0.143 - - 0 - 0.00%
2019-12-10 0 0.119 0.093 0.143 - - 0 0 - 0.119 0.093 0.143 - - 0 - 0.00%
2019-12-09 0 0.119 0.093 0.143 - - 0 0 - 0.119 0.093 0.143 - - 0 - 0.00%
2019-12-06 0 0.119 0.092 0.142 - - 0 0 - 0.119 0.092 0.142 - - 0 - 0.00%
2019-12-05 0 0.119 0.119 0.207 0.093 0.119 10,000 1,060 0.1060 0.119 0.119 0.207 0.093 0.119 10,000 0.1060 -0.83%
2019-12-04 0 0.120 0.092 0.144 - - 0 0 - 0.120 0.092 0.144 - - 0 - 0.00%
2019-12-03 0 0.120 0.091 0.144 - - 1,500 130 0.0867 0.120 0.091 0.144 - - 1,500 0.0867 0.00%
2019-12-02 0 0.120 0.092 0.144 - - 0 0 - 0.120 0.092 0.144 - - 0 - 0.00%
2019-11-29 0 0.120 0.095 0.135 0.120 0.120 14,000 1,560 0.1114 0.120 0.095 0.135 0.120 0.120 14,000 0.1114 0.00%
2019-11-28 0 0.120 0.093 0.120 - - 0 0 - 0.120 0.093 0.120 - - 0 - -4.00%
2019-11-27 0 0.125 0.094 0.125 - - 1,500 135 0.0900 0.125 0.094 0.125 - - 1,500 0.0900 -7.41%
2019-11-26 0 0.135 0.096 0.159 - - 0 0 - 0.135 0.096 0.159 - - 0 - 0.00%
2019-11-25 0 0.135 0.091 0.197 0.120 0.135 75,000 9,400 0.1253 0.135 0.091 0.197 0.120 0.135 75,000 0.1253 12.50%
2019-11-22 0 0.120 0.113 0.132 0.120 0.121 96,500 11,640 0.1206 0.120 0.113 0.132 0.120 0.121 96,500 0.1206 -1.64%
2019-11-21 0 0.122 0.122 0.185 0.122 0.122 5,050 615 0.1218 0.122 0.122 0.185 0.122 0.122 5,050 0.1218 0.00%
2019-11-20 0 0.122 0.122 0.140 0.120 0.120 100,000 12,000 0.1200 0.122 0.122 0.140 0.120 0.120 100,000 0.1200 6.09%
2019-11-19 0 0.115 0.115 0.120 0.111 0.111 5,000 555 0.1110 0.115 0.115 0.120 0.111 0.111 5,000 0.1110 2.68%
2019-11-18 0 0.112 0.112 0.135 0.108 0.112 10,000 1,100 0.1100 0.112 0.112 0.135 0.108 0.112 10,000 0.1100 -20.00%
2019-11-15 0 0.140 0.130 0.140 0.079 0.265 232,000 52,897 0.2280 0.140 0.130 0.140 0.079 0.265 232,000 0.2280 17.65%
2019-11-14 0 0.119 0.100 0.119 - - 0 0 - 0.119 0.100 0.119 - - 0 - -0.83%
2019-11-13 0 0.120 0.120 0.155 0.092 0.120 40,000 4,660 0.1165 0.120 0.120 0.155 0.092 0.120 40,000 0.1165 -11.11%
2019-11-12 0 0.135 0.114 0.135 0.120 0.135 430,000 51,675 0.1202 0.135 0.114 0.135 0.120 0.135 430,000 0.1202 3.85%
2019-11-11 0 0.130 - 0.170 0.130 0.131 280,000 36,500 0.1304 0.130 - 0.170 0.130 0.131 280,000 0.1304 -0.76%
2019-11-08 0 0.131 0.131 0.170 0.130 0.130 10,000 1,300 0.1300 0.131 0.131 0.170 0.130 0.130 10,000 0.1300 0.00%
2019-11-07 0 0.131 0.131 0.153 0.130 0.155 25,000 3,625 0.1450 0.131 0.131 0.153 0.130 0.155 25,000 0.1450 -6.43%
2019-11-06 0 0.140 0.111 0.155 - - 0 0 - 0.140 0.111 0.155 - - 0 - 0.00%
2019-11-05 0 0.140 0.118 0.140 0.140 0.140 45,000 6,250 0.1389 0.140 0.118 0.140 0.140 0.140 45,000 0.1389 1.45%
2019-11-04 0 0.138 0.121 0.139 0.138 0.140 40,000 5,560 0.1390 0.138 0.121 0.139 0.138 0.140 40,000 0.1390 -3.50%
2019-11-01 0 0.143 0.128 0.143 0.145 0.161 55,000 8,375 0.1523 0.143 0.128 0.143 0.145 0.161 55,000 0.1523 -7.14%
2019-10-31 0 0.154 0.125 0.154 0.125 0.171 870,000 121,655 0.1398 0.154 0.125 0.154 0.125 0.171 870,000 0.1398 5.48%
2019-10-30 0 0.146 0.146 0.260 0.139 0.140 10,000 1,395 0.1395 0.146 0.146 0.260 0.139 0.140 10,000 0.1395 4.29%
2019-10-29 0 0.140 0.126 0.140 - - 0 0 - 0.140 0.126 0.140 - - 0 - 0.00%
2019-10-28 0 0.140 0.133 0.140 0.133 0.140 120,000 16,175 0.1348 0.140 0.133 0.140 0.133 0.140 120,000 0.1348 7.69%
2019-10-25 0 0.130 0.124 0.144 - - 0 0 - 0.130 0.124 0.144 - - 0 - 0.00%
2019-10-24 0 0.130 0.130 0.145 - - 0 0 - 0.130 0.130 0.145 - - 0 - 6.56%
2019-10-23 0 0.122 0.122 0.142 0.122 0.155 55,000 7,120 0.1295 0.122 0.122 0.142 0.122 0.155 55,000 0.1295 -8.27%
2019-10-22 0 0.133 0.127 0.137 0.126 0.166 664,750 89,023 0.1339 0.133 0.127 0.137 0.126 0.166 664,750 0.1339 -2.21%
2019-10-21 0 0.136 0.125 0.136 0.140 0.145 22,500 3,117 0.1385 0.136 0.125 0.136 0.140 0.145 22,500 0.1385 -2.16%
2019-10-18 0 0.139 0.125 0.139 0.125 0.139 20,000 2,570 0.1285 0.139 0.125 0.139 0.125 0.139 20,000 0.1285 6.92%
2019-10-17 0 0.130 0.129 0.140 0.130 0.131 200,000 26,080 0.1304 0.130 0.129 0.140 0.130 0.131 200,000 0.1304 -1.52%
2019-10-16 0 0.132 0.132 0.158 - - 0 0 - 0.132 0.132 0.158 - - 0 - 1.54%
2019-10-15 0 0.130 0.130 0.158 - - 0 0 - 0.130 0.130 0.158 - - 0 - 0.00%
2019-10-14 0 0.130 0.130 0.150 0.129 0.149 25,000 3,400 0.1360 0.130 0.130 0.150 0.129 0.149 25,000 0.1360 -3.70%
2019-10-11 0 0.135 0.135 0.149 0.135 0.135 50,000 6,750 0.1350 0.135 0.135 0.149 0.135 0.135 50,000 0.1350 3.85%
2019-10-10 0 0.130 0.130 0.138 0.128 0.128 10,481 1,339 0.1278 0.130 0.130 0.138 0.128 0.128 10,481 0.1278 4.84%
2019-10-09 0 0.124 0.124 0.135 0.124 0.132 649,250 81,463 0.1255 0.124 0.124 0.135 0.124 0.132 649,250 0.1255 -18.42%
2019-10-08 0 0.152 0.134 0.152 0.150 0.154 132,500 20,260 0.1529 0.152 0.134 0.152 0.150 0.154 132,500 0.1529 0.66%
2019-10-04 0 0.151 0.124 0.160 0.150 0.160 160,000 24,190 0.1512 0.151 0.124 0.160 0.150 0.160 160,000 0.1512 -5.63%
2019-10-03 0 0.160 0.131 0.162 0.160 0.160 20,000 3,200 0.1600 0.160 0.131 0.162 0.160 0.160 20,000 0.1600 -4.76%
2019-10-02 0 0.168 0.160 0.200 - - 1,000 155 0.1550 0.168 0.160 0.200 - - 1,000 0.1550 0.00%
2019-09-30 0 0.168 0.130 0.168 - - 0 0 - 0.168 0.130 0.168 - - 0 - -1.18%
2019-09-27 0 0.170 0.156 0.170 - - 0 0 - 0.170 0.156 0.170 - - 0 - -0.58%
2019-09-26 0 0.171 0.171 0.190 0.165 0.201 422,000 77,319 0.1832 0.171 0.171 0.190 0.165 0.201 422,000 0.1832 3.64%
2019-09-25 0 0.165 0.130 0.165 - - 0 0 - 0.165 0.130 0.165 - - 0 - -5.71%
2019-09-24 0 0.175 0.133 0.175 - - 4,500 585 0.1300 0.175 0.133 0.175 - - 4,500 0.1300 -2.78%
2019-09-23 0 0.180 0.120 0.180 0.182 0.182 85,000 15,470 0.1820 0.180 0.120 0.180 0.182 0.182 85,000 0.1820 9.09%
2019-09-20 0 0.165 0.123 0.170 0.164 0.165 33,750 5,465 0.1619 0.165 0.123 0.170 0.164 0.165 33,750 0.1619 1.85%
2019-09-19 0 0.162 0.124 0.170 - - 0 0 - 0.162 0.124 0.170 - - 0 - 0.00%
2019-09-18 0 0.162 0.144 0.198 - - 0 0 - 0.162 0.144 0.198 - - 0 - 0.00%
2019-09-17 0 0.162 0.140 0.179 - - 0 0 - 0.162 0.140 0.179 - - 0 - 0.00%
2019-09-16 0 0.162 0.143 0.180 0.162 0.162 10,000 1,620 0.1620 0.162 0.143 0.180 0.162 0.162 10,000 0.1620 0.00%
2019-09-13 0 0.162 0.150 0.168 0.150 0.162 452,500 72,835 0.1610 0.162 0.150 0.168 0.150 0.162 452,500 0.1610 8.00%
2019-09-12 0 0.150 0.134 0.155 0.150 0.150 150,000 22,500 0.1500 0.150 0.134 0.155 0.150 0.150 150,000 0.1500 1.35%
2019-09-11 0 0.148 0.148 0.152 0.145 0.149 470,000 68,720 0.1462 0.148 0.148 0.152 0.145 0.149 470,000 0.1462 -9.20%
2019-09-10 0 0.163 0.160 0.180 0.159 0.163 640,000 102,640 0.1604 0.163 0.160 0.180 0.159 0.163 640,000 0.1604 5.16%
2019-09-09 0 0.155 0.131 0.179 - - 2,500 302 0.1208 0.155 0.131 0.179 - - 2,500 0.1208 0.00%
2019-09-06 0 0.155 0.130 0.155 - - 0 0 - 0.155 0.130 0.155 - - 0 - 0.00%
2019-09-05 0 0.155 0.125 0.155 0.155 0.155 25,750 3,961 0.1538 0.155 0.125 0.155 0.155 0.155 25,750 0.1538 10.71%
2019-09-04 0 0.140 0.131 0.148 0.138 0.140 100,000 13,870 0.1387 0.140 0.131 0.148 0.138 0.140 100,000 0.1387 0.00%
2019-09-03 0 0.140 0.124 0.145 0.121 0.142 2,717,500 361,252 0.1329 0.140 0.124 0.145 0.121 0.142 2,717,500 0.1329 -4.76%
2019-09-02 0 0.147 0.147 0.154 0.121 0.121 220,000 33,560 0.1525 0.147 0.147 0.154 0.121 0.121 220,000 0.1525 -5.16%
2019-08-30 0 0.155 0.140 0.157 0.155 0.155 41,493 6,404 0.1543 0.155 0.140 0.157 0.155 0.155 41,493 0.1543 1.31%
2019-08-29 0 0.153 0.153 0.156 0.140 0.158 865,000 128,150 0.1482 0.153 0.153 0.156 0.140 0.158 865,000 0.1482 -3.16%
2019-08-28 0 0.158 0.158 0.165 0.156 0.178 1,315,000 215,525 0.1639 0.158 0.158 0.165 0.156 0.178 1,315,000 0.1639 -5.95%
2019-08-27 0 0.168 0.160 0.167 0.160 0.175 117,500 19,600 0.1668 0.168 0.160 0.167 0.160 0.175 117,500 0.1668 -5.08%
2019-08-26 0 0.177 0.168 0.171 0.167 0.180 315,000 55,080 0.1749 0.177 0.168 0.171 0.167 0.180 315,000 0.1749 -6.84%
2019-08-23 0 0.190 0.190 0.199 0.190 0.210 312,262 60,605 0.1941 0.190 0.190 0.199 0.190 0.210 312,262 0.1941 -2.06%
2019-08-22 0 0.194 0.193 0.208 0.191 0.207 257,564 50,022 0.1942 0.194 0.193 0.208 0.191 0.207 257,564 0.1942 -3.00%
2019-08-21 0 0.200 0.193 0.200 0.193 0.210 1,204,000 240,235 0.1995 0.200 0.193 0.200 0.193 0.210 1,204,000 0.1995 -6.10%
2019-08-20 0 0.213 0.213 0.230 0.190 0.230 1,040,500 213,458 0.2051 0.213 0.213 0.230 0.190 0.230 1,040,500 0.2051 -5.75%
2019-08-19 0 0.226 0.227 0.240 0.226 0.250 559,500 129,760 0.2319 0.226 0.227 0.240 0.226 0.250 559,500 0.2319 -9.60%
2019-08-16 0 0.250 0.243 0.260 - - 0 0 - 0.250 0.243 0.260 - - 0 - 0.00%
2019-08-15 0 0.250 0.240 0.250 - - 0 0 - 0.250 0.240 0.250 - - 0 - 0.00%
2019-08-14 0 0.250 0.240 0.260 0.249 0.250 75,000 18,710 0.2495 0.250 0.240 0.260 0.249 0.250 75,000 0.2495 0.00%
2019-08-13 0 0.250 0.240 0.260 - - 0 0 - 0.250 0.240 0.260 - - 0 - 0.00%
2019-08-12 0 0.250 0.240 0.250 0.250 0.250 37,500 9,350 0.2493 0.250 0.240 0.250 0.250 0.250 37,500 0.2493 -3.85%
2019-08-09 0 0.260 0.243 0.260 0.245 0.260 67,762 17,160 0.2532 0.260 0.243 0.260 0.245 0.260 67,762 0.2532 4.00%
2019-08-08 0 0.250 0.250 0.255 - - 0 0 - 0.250 0.250 0.255 - - 0 - 3.73%
2019-08-07 0 0.241 0.243 0.245 0.218 0.275 556,250 136,742 0.2458 0.241 0.243 0.245 0.218 0.275 556,250 0.2458 0.42%
2019-08-06 0 0.240 0.214 0.240 0.152 0.243 205,000 44,115 0.2152 0.240 0.214 0.240 0.152 0.243 205,000 0.2152 -4.00%
2019-08-05 0 0.250 0.250 0.275 0.250 0.250 50,000 12,500 0.2500 0.250 0.250 0.275 0.250 0.250 50,000 0.2500 -1.96%
2019-08-02 0 0.255 0.255 0.280 0.250 0.260 222,500 56,675 0.2547 0.255 0.255 0.280 0.250 0.260 222,500 0.2547 -1.92%
2019-08-01 0 0.260 0.260 0.270 0.260 0.260 90,750 23,580 0.2598 0.260 0.260 0.270 0.260 0.260 90,750 0.2598 -3.70%
2019-07-31 0 0.270 0.260 0.270 0.260 0.270 184,000 48,975 0.2662 0.270 0.260 0.270 0.260 0.270 184,000 0.2662 -1.82%
2019-07-30 0 0.275 0.270 0.275 0.270 0.280 197,875 54,354 0.2747 0.275 0.270 0.275 0.270 0.280 197,875 0.2747 0.00%
2019-07-29 0 0.275 0.255 0.275 0.255 0.275 180,000 47,345 0.2630 0.275 0.255 0.275 0.255 0.275 180,000 0.2630 1.85%
2019-07-26 0 0.270 0.265 0.270 0.265 0.290 306,500 83,325 0.2719 0.270 0.265 0.270 0.265 0.290 306,500 0.2719 -5.26%
2019-07-25 0 0.285 0.285 0.290 0.285 0.295 2,064,000 589,537 0.2856 0.285 0.285 0.290 0.285 0.295 2,064,000 0.2856 -3.39%
2019-07-24 0 0.295 0.280 0.295 0.275 0.300 765,000 221,167 0.2891 0.295 0.280 0.295 0.275 0.300 765,000 0.2891 -4.84%
2019-07-23 0 0.310 0.280 0.310 0.300 0.310 302,000 90,830 0.3008 0.310 0.280 0.310 0.300 0.310 302,000 0.3008 3.33%
2019-07-22 0 0.300 0.300 0.315 0.300 0.315 1,102,000 334,465 0.3035 0.300 0.300 0.315 0.300 0.315 1,102,000 0.3035 -4.76%
2019-07-19 0 0.315 0.315 0.330 0.310 0.345 677,000 217,085 0.3207 0.315 0.315 0.330 0.310 0.345 677,000 0.3207 -8.70%
2019-07-18 0 0.345 0.335 0.345 0.300 0.395 1,203,750 403,100 0.3349 0.345 0.335 0.345 0.300 0.395 1,203,750 0.3349 -13.75%
2019-07-17 0 0.010 - 0.010 0.010 0.010 1,100,000 11,000 0.0100 0.400 - 0.400 0.400 0.400 27,500 0.4000 0.00%
2019-07-16 0 0.010 - 0.010 0.010 0.010 2,000,000 20,000 0.0100 0.400 - 0.400 0.400 0.400 50,000 0.4000 0.00%
2019-07-15 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2019-07-12 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2019-07-11 0 0.010 - 0.010 0.010 0.011 15,080,000 151,440 0.0100 0.400 - 0.400 0.400 0.440 377,000 0.4017 0.00%
2019-07-10 0 0.010 - 0.010 0.010 0.010 860,000 8,600 0.0100 0.400 - 0.400 0.400 0.400 21,500 0.4000 0.00%
2019-07-09 0 0.010 - 0.010 0.010 0.010 120,000 1,200 0.0100 0.400 - 0.400 0.400 0.400 3,000 0.4000 0.00%
2019-07-08 0 0.010 0.010 0.011 0.010 0.010 5,900,000 59,000 0.0100 0.400 0.400 0.440 0.400 0.400 147,500 0.4000 0.00%
2019-07-05 0 0.010 - 0.010 0.010 0.010 50,820,000 508,200 0.0100 0.400 - 0.400 0.400 0.400 1,270,500 0.4000 0.00%
2019-07-04 0 0.010 0.010 0.011 0.010 0.010 5,000,000 50,000 0.0100 0.400 0.400 0.440 0.400 0.400 125,000 0.4000 0.00%
2019-07-03 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2019-07-02 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2019-06-28 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 0.400 - 0.400 0.400 0.400 2,500 0.4000 0.00%
2019-06-27 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2019-06-26 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2019-06-25 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2019-06-24 0 0.010 - 0.010 0.010 0.011 540,000 5,420 0.0100 0.400 - 0.400 0.400 0.440 13,500 0.4015 0.00%
2019-06-21 0 0.010 0.010 0.011 0.010 0.010 300,000 3,000 0.0100 0.400 0.400 0.440 0.400 0.400 7,500 0.4000 0.00%
2019-06-20 0 0.010 0.010 0.011 0.010 0.010 340,000 3,400 0.0100 0.400 0.400 0.440 0.400 0.400 8,500 0.4000 0.00%
2019-06-19 0 0.010 - 0.011 0.010 0.010 3,500,000 35,000 0.0100 0.400 - 0.440 0.400 0.400 87,500 0.4000 0.00%
2019-06-18 0 0.010 - 0.010 0.010 0.010 2,240,000 22,400 0.0100 0.400 - 0.400 0.400 0.400 56,000 0.4000 0.00%
2019-06-17 0 0.010 0.010 0.011 0.010 0.011 1,880,000 18,840 0.0100 0.400 0.400 0.440 0.400 0.440 47,000 0.4009 0.00%
2019-06-14 0 0.010 - 0.010 0.010 0.010 480,000 4,800 0.0100 0.400 - 0.400 0.400 0.400 12,000 0.4000 0.00%
2019-06-13 0 0.010 0.010 0.011 0.010 0.010 10,600,000 106,000 0.0100 0.400 0.400 0.440 0.400 0.400 265,000 0.4000 -9.09%
2019-06-12 0 0.011 0.010 0.011 0.010 0.011 7,300,000 73,400 0.0101 0.440 0.400 0.440 0.400 0.440 182,500 0.4022 0.00%
2019-06-11 0 0.011 0.010 0.011 0.011 0.011 700,000 7,700 0.0110 0.440 0.400 0.440 0.440 0.440 17,500 0.4400 0.00%
2019-06-10 0 0.011 0.010 0.011 0.010 0.011 1,330,000 14,400 0.0108 0.440 0.400 0.440 0.400 0.440 33,250 0.4331 0.00%
2019-06-06 0 0.011 0.010 0.012 0.011 0.011 960,000 10,560 0.0110 0.440 0.400 0.480 0.440 0.440 24,000 0.4400 0.00%
2019-06-05 0 0.011 0.011 0.012 0.010 0.011 10,847,500 119,042 0.0110 0.440 0.440 0.480 0.400 0.440 271,188 0.4390 10.00%
2019-06-04 0 0.010 0.010 0.011 0.010 0.011 1,420,000 15,060 0.0106 0.400 0.400 0.440 0.400 0.440 35,500 0.4242 0.00%
2019-06-03 0 0.010 0.010 0.011 0.010 0.011 680,000 6,860 0.0101 0.400 0.400 0.440 0.400 0.440 17,000 0.4035 -9.09%
2019-05-31 0 0.011 0.011 0.012 0.011 0.011 3,100,000 34,100 0.0110 0.440 0.440 0.480 0.440 0.440 77,500 0.4400 0.00%
2019-05-30 0 0.011 0.011 0.012 0.010 0.012 44,100,000 462,000 0.0105 0.440 0.440 0.480 0.400 0.480 1,102,500 0.4190 10.00%
2019-05-29 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 0.400 - 0.400 0.400 0.400 25,000 0.4000 0.00%
2019-05-28 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2019-05-27 0 0.010 - 0.010 0.010 0.010 180,000 1,800 0.0100 0.400 - 0.400 0.400 0.400 4,500 0.4000 0.00%
2019-05-24 0 0.010 - 0.010 0.010 0.010 12,780,000 127,800 0.0100 0.400 - 0.400 0.400 0.400 319,500 0.4000 0.00%
2019-05-23 0 0.010 - 0.010 0.010 0.010 10,000,000 100,000 0.0100 0.400 - 0.400 0.400 0.400 250,000 0.4000 0.00%
2019-05-22 0 0.010 0.010 0.011 0.010 0.010 2,400,000 24,000 0.0100 0.400 0.400 0.440 0.400 0.400 60,000 0.4000 0.00%
2019-05-21 0 0.010 0.010 0.011 0.010 0.010 8,720,000 87,200 0.0100 0.400 0.400 0.440 0.400 0.400 218,000 0.4000 0.00%
2019-05-20 0 0.010 0.010 0.011 0.010 0.010 17,300,000 173,000 0.0100 0.400 0.400 0.440 0.400 0.400 432,500 0.4000 0.00%
2019-05-17 0 0.010 0.010 0.011 0.010 0.011 2,420,000 24,220 0.0100 0.400 0.400 0.440 0.400 0.440 60,500 0.4003 0.00%
2019-05-16 0 0.010 0.010 0.011 0.010 0.011 880,000 9,380 0.0107 0.400 0.400 0.440 0.400 0.440 22,000 0.4264 -9.09%
2019-05-15 0 0.011 0.010 0.011 0.010 0.011 12,240,000 124,640 0.0102 0.440 0.400 0.440 0.400 0.440 306,000 0.4073 0.00%
2019-05-14 0 0.011 0.010 0.011 0.010 0.012 4,520,000 48,260 0.0107 0.440 0.400 0.440 0.400 0.480 113,000 0.4271 -8.33%
2019-05-10 0 0.012 0.011 0.012 0.011 0.012 4,240,000 46,800 0.0110 0.480 0.440 0.480 0.440 0.480 106,000 0.4415 9.09%
2019-05-09 0 0.011 0.011 0.012 0.010 0.011 13,080,000 143,860 0.0110 0.440 0.440 0.480 0.400 0.440 327,000 0.4399 0.00%
2019-05-08 0 0.011 0.011 0.012 0.011 0.012 16,540,000 182,060 0.0110 0.440 0.440 0.480 0.440 0.480 413,500 0.4403 -8.33%
2019-05-07 0 0.012 0.012 0.013 0.011 0.013 19,560,000 235,200 0.0120 0.480 0.480 0.520 0.440 0.520 489,000 0.4810 0.00%
2019-05-06 0 0.012 0.012 0.013 0.012 0.013 42,222,500 529,481 0.0125 0.480 0.480 0.520 0.480 0.520 1,055,563 0.5016 -7.69%
2019-05-03 0 0.013 0.013 0.014 0.013 0.014 5,290,000 68,760 0.0130 0.520 0.520 0.560 0.520 0.560 132,250 0.5199 -7.14%
2019-05-02 0 0.014 0.013 0.014 0.013 0.015 54,800,000 762,060 0.0139 0.560 0.520 0.560 0.520 0.600 1,370,000 0.5562 0.00%
2019-04-30 0 0.014 0.013 0.014 0.013 0.014 2,340,000 32,300 0.0138 0.560 0.520 0.560 0.520 0.560 58,500 0.5521 7.69%
2019-04-29 0 0.013 0.013 0.014 0.013 0.014 16,899,500 234,233 0.0139 0.520 0.520 0.560 0.520 0.560 422,488 0.5544 -7.14%
2019-04-26 0 0.014 0.014 0.015 0.014 0.015 14,440,000 203,180 0.0141 0.560 0.560 0.600 0.560 0.600 361,000 0.5628 0.00%
2019-04-25 0 0.014 0.014 0.015 0.014 0.015 47,140,000 690,720 0.0147 0.560 0.560 0.600 0.560 0.600 1,178,500 0.5861 0.00%
2019-04-24 0 0.014 0.014 0.015 0.014 0.014 2,860,000 40,040 0.0140 0.560 0.560 0.600 0.560 0.560 71,500 0.5600 0.00%
2019-04-23 0 0.014 0.014 0.015 0.014 0.015 12,320,000 183,100 0.0149 0.560 0.560 0.600 0.560 0.600 308,000 0.5945 0.00%
2019-04-18 0 0.014 0.014 0.015 0.014 0.014 10,010,000 140,100 0.0140 0.560 0.560 0.600 0.560 0.560 250,250 0.5598 0.00%
2019-04-17 0 0.014 0.014 0.015 0.014 0.015 10,900,000 153,740 0.0141 0.560 0.560 0.600 0.560 0.600 272,500 0.5642 -6.67%
2019-04-16 0 0.015 0.015 0.016 0.014 0.016 15,344,750 232,687 0.0152 0.600 0.600 0.640 0.560 0.640 383,619 0.6066 7.14%
2019-04-15 0 0.014 0.014 0.015 0.014 0.015 13,320,000 187,840 0.0141 0.560 0.560 0.600 0.560 0.600 333,000 0.5641 0.00%
2019-04-12 0 0.014 0.014 0.015 0.014 0.015 2,520,000 35,500 0.0141 0.560 0.560 0.600 0.560 0.600 63,000 0.5635 -6.67%
2019-04-11 0 0.015 0.014 0.015 0.014 0.015 14,290,000 210,200 0.0147 0.600 0.560 0.600 0.560 0.600 357,250 0.5884 0.00%
2019-04-10 0 0.015 0.015 0.016 0.015 0.015 6,660,000 99,900 0.0150 0.600 0.600 0.640 0.600 0.600 166,500 0.6000 -6.25%
2019-04-09 0 0.016 0.015 0.016 0.015 0.016 2,560,000 39,400 0.0154 0.640 0.600 0.640 0.600 0.640 64,000 0.6156 6.67%
2019-04-08 0 0.015 0.015 0.016 0.015 0.017 30,200,000 462,920 0.0153 0.600 0.600 0.640 0.600 0.680 755,000 0.6131 -11.76%
2019-04-04 0 0.017 0.016 0.017 0.016 0.018 11,400,000 191,420 0.0168 0.680 0.640 0.680 0.640 0.720 285,000 0.6716 -5.56%
2019-04-03 0 0.018 0.017 0.018 0.015 0.018 115,354,250 1,941,622 0.0168 0.720 0.680 0.720 0.600 0.720 2,883,856 0.6733 12.50%
2019-04-02 0 0.016 0.016 0.017 0.015 0.016 16,180,000 251,040 0.0155 0.640 0.640 0.680 0.600 0.640 404,500 0.6206 0.00%
2019-04-01 0 0.016 0.015 0.016 0.015 0.016 18,120,000 276,760 0.0153 0.640 0.600 0.640 0.600 0.640 453,000 0.6109 0.00%
2019-03-29 0 0.016 0.015 0.016 0.014 0.017 72,220,000 1,143,300 0.0158 0.640 0.600 0.640 0.560 0.680 1,805,500 0.6332 6.67%
2019-03-28 0 0.015 0.014 0.015 0.013 0.015 8,380,000 116,080 0.0139 0.600 0.560 0.600 0.520 0.600 209,500 0.5541 15.38%
2019-03-27 0 0.013 0.013 0.015 0.013 0.015 11,182,250 155,022 0.0139 0.520 0.520 0.600 0.520 0.600 279,556 0.5545 -7.14%
2019-03-26 0 0.014 0.013 0.014 0.013 0.014 4,800,000 64,400 0.0134 0.560 0.520 0.560 0.520 0.560 120,000 0.5367 0.00%
2019-03-25 0 0.014 0.014 0.015 0.013 0.014 4,820,000 66,960 0.0139 0.560 0.560 0.600 0.520 0.560 120,500 0.5557 -6.67%
2019-03-22 0 0.015 0.014 0.015 0.013 0.015 22,020,000 305,620 0.0139 0.600 0.560 0.600 0.520 0.600 550,500 0.5552 7.14%
2019-03-21 0 0.014 0.013 0.014 0.013 0.014 4,540,000 59,220 0.0130 0.560 0.520 0.560 0.520 0.560 113,500 0.5218 0.00%
2019-03-20 0 0.014 0.013 0.014 0.012 0.014 5,840,000 75,720 0.0130 0.560 0.520 0.560 0.480 0.560 146,000 0.5186 0.00%
2019-03-19 0 0.014 0.013 0.014 0.012 0.014 48,600,000 638,160 0.0131 0.560 0.520 0.560 0.480 0.560 1,215,000 0.5252 -6.67%
2019-03-18 0 0.015 0.015 0.016 0.013 0.018 174,810,000 2,719,780 0.0156 0.600 0.600 0.640 0.520 0.720 4,370,250 0.6223 15.38%
2019-03-15 0 0.013 0.013 0.014 0.012 0.014 17,940,000 231,160 0.0129 0.520 0.520 0.560 0.480 0.560 448,500 0.5154 0.00%
2019-03-14 0 0.013 0.012 0.013 0.012 0.014 6,820,000 87,740 0.0129 0.520 0.480 0.520 0.480 0.560 170,500 0.5146 0.00%
2019-03-13 0 0.013 0.012 0.013 0.011 0.013 31,800,000 394,940 0.0124 0.520 0.480 0.520 0.440 0.520 795,000 0.4968 8.33%
2019-03-12 0 0.012 0.012 0.013 0.011 0.012 23,720,500 283,142 0.0119 0.480 0.480 0.520 0.440 0.480 593,013 0.4775 0.00%
2019-03-11 0 0.012 0.011 0.012 0.010 0.013 95,600,000 1,072,380 0.0112 0.480 0.440 0.480 0.400 0.520 2,390,000 0.4487 -7.69%
2019-03-08 0 0.013 0.012 0.013 0.012 0.017 176,262,375 2,479,623 0.0141 0.520 0.480 0.520 0.480 0.680 4,406,559 0.5627 8.33%
2019-03-07 0 0.012 0.012 0.013 0.012 0.013 18,540,000 230,940 0.0125 0.480 0.480 0.520 0.480 0.520 463,500 0.4983 0.00%
2019-03-06 0 0.012 0.011 0.012 0.010 0.015 126,960,000 1,552,780 0.0122 0.480 0.440 0.480 0.400 0.600 3,174,000 0.4892 9.09%
2019-03-05 0 0.011 0.010 0.011 0.010 0.011 38,580,000 393,820 0.0102 0.440 0.400 0.440 0.400 0.440 964,500 0.4083 10.00%
2019-03-04 0 0.010 - 0.010 0.010 0.010 22,720,000 227,200 0.0100 0.400 - 0.400 0.400 0.400 568,000 0.4000 0.00%
2019-03-01 0 0.010 - 0.010 - - 10,000 10 0.0010 0.400 - 0.400 - - 250 0.0400 0.00%
2019-02-28 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2019-02-27 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2019-02-26 0 0.010 - 0.010 0.010 0.010 500,000 5,000 0.0100 0.400 - 0.400 0.400 0.400 12,500 0.4000 0.00%
2019-02-25 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2019-02-22 0 0.010 - 0.010 - - 10,020,000 50,120 0.0050 0.400 - 0.400 - - 250,500 0.2001 0.00%
2019-02-21 0 0.010 - 0.010 0.010 0.010 400,000 4,000 0.0100 0.400 - 0.400 0.400 0.400 10,000 0.4000 0.00%
2019-02-20 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2019-02-19 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2019-02-18 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2019-02-15 0 0.010 - 0.010 0.010 0.010 3,020,000 30,200 0.0100 0.400 - 0.400 0.400 0.400 75,500 0.4000 0.00%
2019-02-14 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2019-02-13 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2019-02-12 0 0.010 - 0.010 0.010 0.010 680,000 6,800 0.0100 0.400 - 0.400 0.400 0.400 17,000 0.4000 0.00%
2019-02-11 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2019-02-08 0 0.010 - 0.010 0.010 0.010 3,600,000 36,000 0.0100 0.400 - 0.400 0.400 0.400 90,000 0.4000 0.00%
2019-02-04 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2019-02-01 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2019-01-31 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2019-01-30 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2019-01-29 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2019-01-28 0 0.010 - 0.010 0.010 0.010 20,000 200 0.0100 0.400 - 0.400 0.400 0.400 500 0.4000 0.00%
2019-01-25 0 0.010 - 0.010 0.010 0.010 80,000 800 0.0100 0.400 - 0.400 0.400 0.400 2,000 0.4000 0.00%
2019-01-24 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2019-01-23 0 0.010 - 0.010 0.010 0.010 380,000 3,800 0.0100 0.400 - 0.400 0.400 0.400 9,500 0.4000 0.00%
2019-01-22 0 0.010 - 0.010 0.010 0.010 400,000 4,000 0.0100 0.400 - 0.400 0.400 0.400 10,000 0.4000 0.00%
2019-01-21 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2019-01-18 0 0.010 - 0.010 - - 2,000,000 18,000 0.0090 0.400 - 0.400 - - 50,000 0.3600 0.00%
2019-01-17 0 0.010 - 0.010 0.010 0.011 3,160,000 32,060 0.0101 0.400 - 0.400 0.400 0.440 79,000 0.4058 -9.09%
2019-01-16 0 0.011 0.010 0.011 0.010 0.011 2,160,000 21,720 0.0101 0.440 0.400 0.440 0.400 0.440 54,000 0.4022 10.00%
2019-01-15 0 0.010 0.010 0.011 0.010 0.011 30,280,000 303,340 0.0100 0.400 0.400 0.440 0.400 0.440 757,000 0.4007 -9.09%
2019-01-14 0 0.011 0.010 0.011 0.010 0.011 30,240,000 312,440 0.0103 0.440 0.400 0.440 0.400 0.440 756,000 0.4133 10.00%
2019-01-11 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2019-01-10 0 0.010 - 0.011 0.010 0.011 6,460,000 64,660 0.0100 0.400 - 0.440 0.400 0.440 161,500 0.4004 0.00%
2019-01-09 0 0.010 0.010 0.011 0.010 0.011 16,900,000 169,020 0.0100 0.400 0.400 0.440 0.400 0.440 422,500 0.4000 0.00%
2019-01-08 0 0.010 - 0.010 0.010 0.010 15,200,000 152,000 0.0100 0.400 - 0.400 0.400 0.400 380,000 0.4000 0.00%
2019-01-07 0 0.010 - 0.010 0.010 0.010 3,050,000 30,420 0.0100 0.400 - 0.400 0.400 0.400 76,250 0.3990 0.00%
2019-01-04 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2019-01-03 0 0.010 - 0.010 0.010 0.010 120,000 1,200 0.0100 0.400 - 0.400 0.400 0.400 3,000 0.4000 0.00%
2019-01-02 0 0.010 - 0.010 0.010 0.010 60,000 600 0.0100 0.400 - 0.400 0.400 0.400 1,500 0.4000 0.00%
2018-12-31 0 0.010 - 0.010 0.010 0.011 3,220,000 32,220 0.0100 0.400 - 0.400 0.400 0.440 80,500 0.4002 -9.09%
2018-12-28 0 0.011 0.010 0.011 0.010 0.011 9,100,000 91,040 0.0100 0.440 0.400 0.440 0.400 0.440 227,500 0.4002 10.00%
2018-12-27 0 0.010 0.010 0.011 0.010 0.010 20,684,000 206,840 0.0100 0.400 0.400 0.440 0.400 0.400 517,100 0.4000 -9.09%
2018-12-24 0 0.011 0.010 0.011 0.010 0.011 7,480,000 75,100 0.0100 0.440 0.400 0.440 0.400 0.440 187,000 0.4016 10.00%
2018-12-21 0 0.010 0.010 0.011 0.010 0.010 10,920,000 109,200 0.0100 0.400 0.400 0.440 0.400 0.400 273,000 0.4000 0.00%
2018-12-20 0 0.010 0.010 0.011 0.010 0.011 52,660,000 527,000 0.0100 0.400 0.400 0.440 0.400 0.440 1,316,500 0.4003 0.00%
2018-12-19 0 0.010 - 0.010 0.010 0.010 3,280,000 32,800 0.0100 0.400 - 0.400 0.400 0.400 82,000 0.4000 0.00%
2018-12-18 0 0.010 - 0.010 0.010 0.011 32,180,000 327,800 0.0102 0.400 - 0.400 0.400 0.440 804,500 0.4075 -9.09%
2018-12-17 0 0.011 0.010 0.011 0.010 0.011 56,205,000 563,105 0.0100 0.440 0.400 0.440 0.400 0.440 1,405,125 0.4008 0.00%
2018-12-14 0 0.011 0.010 0.011 0.010 0.011 24,680,000 262,780 0.0106 0.440 0.400 0.440 0.400 0.440 617,000 0.4259 0.00%
2018-12-13 0 0.011 0.010 0.011 0.010 0.011 24,080,000 241,380 0.0100 0.440 0.400 0.440 0.400 0.440 602,000 0.4010 0.00%
2018-12-12 0 0.011 0.010 0.011 0.011 0.011 1,480,000 16,280 0.0110 0.440 0.400 0.440 0.440 0.440 37,000 0.4400 0.00%
2018-12-11 0 0.011 0.011 0.012 0.011 0.012 16,920,000 186,140 0.0110 0.440 0.440 0.480 0.440 0.480 423,000 0.4400 -8.33%
2018-12-10 0 0.012 0.011 0.012 0.011 0.012 7,620,000 83,980 0.0110 0.480 0.440 0.480 0.440 0.480 190,500 0.4408 0.00%
2018-12-07 0 0.012 0.011 0.012 0.011 0.012 2,980,000 33,000 0.0111 0.480 0.440 0.480 0.440 0.480 74,500 0.4430 0.00%
2018-12-06 0 0.012 0.011 0.012 0.011 0.012 4,520,000 49,780 0.0110 0.480 0.440 0.480 0.440 0.480 113,000 0.4405 0.00%
2018-12-05 0 0.012 0.011 0.012 0.012 0.012 160,000 1,920 0.0120 0.480 0.440 0.480 0.480 0.480 4,000 0.4800 9.09%
2018-12-04 0 0.011 0.011 0.012 0.011 0.012 21,280,000 234,900 0.0110 0.440 0.440 0.480 0.440 0.480 532,000 0.4415 -15.38%
2018-12-03 0 0.013 0.012 0.013 0.011 0.013 1,860,000 23,140 0.0124 0.520 0.480 0.520 0.440 0.520 46,500 0.4976 8.33%
2018-11-30 0 0.012 0.012 0.013 0.011 0.013 5,040,000 60,520 0.0120 0.480 0.480 0.520 0.440 0.520 126,000 0.4803 -7.69%
2018-11-29 0 0.013 0.012 0.013 0.012 0.013 7,820,000 97,520 0.0125 0.520 0.480 0.520 0.480 0.520 195,500 0.4988 0.00%
2018-11-28 0 0.013 0.012 0.013 0.011 0.013 21,940,000 259,740 0.0118 0.520 0.480 0.520 0.440 0.520 548,500 0.4735 8.33%
2018-11-27 0 0.012 0.011 0.012 0.011 0.012 400,000 4,680 0.0117 0.480 0.440 0.480 0.440 0.480 10,000 0.4680 0.00%
2018-11-26 0 0.012 0.010 0.012 0.011 0.012 5,120,000 58,420 0.0114 0.480 0.400 0.480 0.440 0.480 128,000 0.4564 0.00%
2018-11-23 0 0.012 0.011 0.012 0.011 0.012 1,900,000 21,060 0.0111 0.480 0.440 0.480 0.440 0.480 47,500 0.4434 9.09%
2018-11-22 0 0.011 0.011 0.012 0.010 0.012 39,000,000 429,420 0.0110 0.440 0.440 0.480 0.400 0.480 975,000 0.4404 10.00%
2018-11-21 0 0.010 0.010 0.011 0.010 0.011 55,360,000 568,720 0.0103 0.400 0.400 0.440 0.400 0.440 1,384,000 0.4109 0.00%
2018-11-20 0 0.010 0.010 0.011 0.010 0.012 52,500,000 561,760 0.0107 0.400 0.400 0.440 0.400 0.480 1,312,500 0.4280 -9.09%
2018-11-19 0 0.011 0.011 0.012 0.011 0.011 17,340,000 190,740 0.0110 0.440 0.440 0.480 0.440 0.440 433,500 0.4400 -8.33%
2018-11-16 0 0.012 0.011 0.012 0.012 0.012 1,620,000 19,440 0.0120 0.480 0.440 0.480 0.480 0.480 40,500 0.4800 -7.69%
2018-11-15 0 0.013 0.012 0.013 0.011 0.013 8,820,000 103,580 0.0117 0.520 0.480 0.520 0.440 0.520 220,500 0.4698 8.33%
2018-11-14 0 0.012 0.011 0.012 - - 0 0 - 0.480 0.440 0.480 - - 0 - 0.00%
2018-11-13 0 0.012 0.012 0.013 0.011 0.013 2,220,000 26,680 0.0120 0.480 0.480 0.520 0.440 0.520 55,500 0.4807 9.09%
2018-11-12 0 0.011 0.011 0.012 0.011 0.012 3,540,000 42,180 0.0119 0.440 0.440 0.480 0.440 0.480 88,500 0.4766 -8.33%
2018-11-09 0 0.012 0.012 0.013 0.012 0.013 4,380,000 52,680 0.0120 0.480 0.480 0.520 0.480 0.520 109,500 0.4811 0.00%
2018-11-08 0 0.012 0.012 0.013 0.012 0.012 27,960,000 335,520 0.0120 0.480 0.480 0.520 0.480 0.480 699,000 0.4800 9.09%
2018-11-07 0 0.011 0.011 0.012 0.011 0.012 6,640,000 73,540 0.0111 0.440 0.440 0.480 0.440 0.480 166,000 0.4430 0.00%
2018-11-06 0 0.011 0.011 0.012 0.011 0.012 2,040,000 23,060 0.0113 0.440 0.440 0.480 0.440 0.480 51,000 0.4522 -8.33%
2018-11-05 0 0.012 0.012 0.013 0.010 0.012 66,580,000 746,700 0.0112 0.480 0.480 0.520 0.400 0.480 1,664,500 0.4486 20.00%
2018-11-02 0 0.010 - 0.010 0.010 0.011 11,720,000 118,300 0.0101 0.400 - 0.400 0.400 0.440 293,000 0.4038 0.00%
2018-11-01 0 0.010 - 0.010 0.010 0.012 75,360,000 760,460 0.0101 0.400 - 0.400 0.400 0.480 1,884,000 0.4036 -9.09%
2018-10-31 0 0.011 0.010 0.011 0.010 0.011 8,800,000 96,780 0.0110 0.440 0.400 0.440 0.400 0.440 220,000 0.4399 0.00%
2018-10-30 0 0.011 0.011 0.012 0.010 0.012 2,740,000 31,780 0.0116 0.440 0.440 0.480 0.400 0.480 68,500 0.4639 -8.33%
2018-10-29 0 0.012 0.011 0.012 0.010 0.012 20,980,000 229,980 0.0110 0.480 0.440 0.480 0.400 0.480 524,500 0.4385 20.00%
2018-10-26 0 0.010 0.010 0.011 0.010 0.013 44,625,000 483,025 0.0108 0.400 0.400 0.440 0.400 0.520 1,115,625 0.4330 -9.09%
2018-10-25 0 0.011 0.011 0.012 0.011 0.012 1,880,000 22,480 0.0120 0.440 0.440 0.480 0.440 0.480 47,000 0.4783 -8.33%
2018-10-24 0 0.012 0.011 0.013 0.012 0.012 360,000 4,320 0.0120 0.480 0.440 0.520 0.480 0.480 9,000 0.4800 0.00%
2018-10-23 0 0.012 0.012 0.013 0.010 0.012 97,140,000 1,089,780 0.0112 0.480 0.480 0.520 0.400 0.480 2,428,500 0.4487 9.09%
2018-10-22 0 0.011 0.011 0.012 0.011 0.013 50,060,000 564,060 0.0113 0.440 0.440 0.480 0.440 0.520 1,251,500 0.4507 -8.33%
2018-10-19 0 0.012 0.012 0.013 0.012 0.013 340,000 4,220 0.0124 0.480 0.480 0.520 0.480 0.520 8,500 0.4965 -7.69%
2018-10-18 0 0.013 0.012 0.013 0.012 0.013 240,000 2,980 0.0124 0.520 0.480 0.520 0.480 0.520 6,000 0.4967 0.00%
2018-10-16 0 0.013 0.013 0.014 0.012 0.013 4,600,000 59,020 0.0128 0.520 0.520 0.560 0.480 0.520 115,000 0.5132 0.00%
2018-10-15 0 0.013 0.012 0.013 - - 0 0 - 0.520 0.480 0.520 - - 0 - 0.00%
2018-10-12 0 0.013 0.013 0.014 0.012 0.013 11,700,000 148,020 0.0127 0.520 0.520 0.560 0.480 0.520 292,500 0.5061 0.00%
2018-10-11 0 0.013 0.012 0.013 0.012 0.013 8,440,000 101,360 0.0120 0.520 0.480 0.520 0.480 0.520 211,000 0.4804 0.00%
2018-10-10 0 0.013 0.012 0.013 0.013 0.013 120,000 1,560 0.0130 0.520 0.480 0.520 0.520 0.520 3,000 0.5200 -7.14%
2018-10-09 0 0.014 0.013 0.014 0.013 0.014 700,000 9,600 0.0137 0.560 0.520 0.560 0.520 0.560 17,500 0.5486 0.00%
2018-10-08 0 0.014 0.013 0.014 0.011 0.014 24,100,000 286,320 0.0119 0.560 0.520 0.560 0.440 0.560 602,500 0.4752 16.67%
2018-10-05 0 0.012 0.012 0.013 0.012 0.013 220,000 2,660 0.0121 0.480 0.480 0.520 0.480 0.520 5,500 0.4836 0.00%
2018-10-04 0 0.012 0.012 0.013 0.012 0.013 450,000 5,740 0.0128 0.480 0.480 0.520 0.480 0.520 11,250 0.5102 -7.69%
2018-10-03 0 0.013 0.012 0.013 - - 750 7 0.0093 0.520 0.480 0.520 - - 19 0.3733 0.00%
2018-10-02 0 0.013 0.012 0.013 - - 0 0 - 0.520 0.480 0.520 - - 0 - 0.00%
2018-09-28 0 0.013 0.012 0.013 0.012 0.013 1,100,000 13,300 0.0121 0.520 0.480 0.520 0.480 0.520 27,500 0.4836 0.00%
2018-09-27 0 0.013 0.012 0.013 - - 0 0 - 0.520 0.480 0.520 - - 0 - 0.00%
2018-09-26 0 0.013 0.012 0.013 0.012 0.013 480,000 5,860 0.0122 0.520 0.480 0.520 0.480 0.520 12,000 0.4883 0.00%
2018-09-24 0 0.013 0.013 0.014 0.012 0.014 3,280,000 42,260 0.0129 0.520 0.520 0.560 0.480 0.560 82,000 0.5154 0.00%
2018-09-21 0 0.013 0.012 0.013 0.013 0.013 2,280,000 29,640 0.0130 0.520 0.480 0.520 0.520 0.520 57,000 0.5200 0.00%
2018-09-20 0 0.013 0.012 0.013 0.013 0.013 400,000 5,200 0.0130 0.520 0.480 0.520 0.520 0.520 10,000 0.5200 -7.14%
2018-09-19 0 0.014 0.013 0.014 0.013 0.014 5,060,000 66,160 0.0131 0.560 0.520 0.560 0.520 0.560 126,500 0.5230 7.69%
2018-09-18 0 0.013 0.012 0.013 0.013 0.013 3,080,000 40,040 0.0130 0.520 0.480 0.520 0.520 0.520 77,000 0.5200 0.00%
2018-09-17 0 0.013 0.012 0.013 - - 0 0 - 0.520 0.480 0.520 - - 0 - 0.00%
2018-09-14 0 0.013 0.012 0.013 0.012 0.013 100,000 1,220 0.0122 0.520 0.480 0.520 0.480 0.520 2,500 0.4880 0.00%
2018-09-13 0 0.013 0.012 0.013 0.013 0.013 2,200,000 28,480 0.0129 0.520 0.480 0.520 0.520 0.520 55,000 0.5178 8.33%
2018-09-12 0 0.012 0.012 0.013 0.012 0.013 8,960,000 107,840 0.0120 0.480 0.480 0.520 0.480 0.520 224,000 0.4814 -7.69%
2018-09-11 0 0.013 0.013 0.014 0.013 0.014 591,250 7,672 0.0130 0.520 0.520 0.560 0.520 0.560 14,781 0.5190 -7.14%
2018-09-10 0 0.014 0.013 0.014 0.013 0.014 8,880,000 117,260 0.0132 0.560 0.520 0.560 0.520 0.560 222,000 0.5282 7.69%
2018-09-07 0 0.013 0.013 0.014 0.013 0.014 720,000 9,400 0.0131 0.520 0.520 0.560 0.520 0.560 18,000 0.5222 -7.14%
2018-09-06 0 0.014 0.013 0.014 0.013 0.014 2,095,000 29,180 0.0139 0.560 0.520 0.560 0.520 0.560 52,375 0.5571 0.00%
2018-09-05 0 0.014 0.013 0.014 - - 0 0 - 0.560 0.520 0.560 - - 0 - 0.00%
2018-09-04 0 0.014 0.013 0.014 0.014 0.014 1,100,000 15,400 0.0140 0.560 0.520 0.560 0.560 0.560 27,500 0.5600 0.00%
2018-09-03 0 0.014 0.013 0.014 0.013 0.014 6,220,000 80,980 0.0130 0.560 0.520 0.560 0.520 0.560 155,500 0.5208 0.00%
2018-08-31 0 0.014 0.013 0.014 0.014 0.014 3,000,000 42,000 0.0140 0.560 0.520 0.560 0.560 0.560 75,000 0.5600 0.00%
2018-08-30 0 0.014 0.013 0.014 - - 0 0 - 0.560 0.520 0.560 - - 0 - 0.00%
2018-08-29 0 0.014 0.013 0.014 0.013 0.014 60,000 800 0.0133 0.560 0.520 0.560 0.520 0.560 1,500 0.5333 0.00%
2018-08-28 0 0.014 0.013 0.014 0.014 0.014 100,000 1,400 0.0140 0.560 0.520 0.560 0.560 0.560 2,500 0.5600 0.00%
2018-08-27 0 0.014 0.013 0.014 0.013 0.014 2,520,000 33,480 0.0133 0.560 0.520 0.560 0.520 0.560 63,000 0.5314 0.00%
2018-08-24 0 0.014 0.013 0.014 0.013 0.014 2,300,000 31,840 0.0138 0.560 0.520 0.560 0.520 0.560 57,500 0.5537 -6.67%
2018-08-23 0 0.015 0.014 0.015 0.014 0.015 2,063,000 28,890 0.0140 0.600 0.560 0.600 0.560 0.600 51,575 0.5602 0.00%
2018-08-22 0 0.015 0.014 0.015 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2018-08-21 0 0.015 0.014 0.015 0.014 0.015 3,480,000 51,140 0.0147 0.600 0.560 0.600 0.560 0.600 87,000 0.5878 0.00%
2018-08-20 0 0.015 0.014 0.015 0.014 0.015 80,000 1,140 0.0143 0.600 0.560 0.600 0.560 0.600 2,000 0.5700 7.14%
2018-08-17 0 0.014 0.014 0.015 0.014 0.015 1,420,000 20,400 0.0144 0.560 0.560 0.600 0.560 0.600 35,500 0.5746 -6.67%
2018-08-16 0 0.015 0.014 0.015 0.014 0.015 1,220,000 17,100 0.0140 0.600 0.560 0.600 0.560 0.600 30,500 0.5607 0.00%
2018-08-15 0 0.015 0.014 0.015 0.014 0.015 1,360,000 19,060 0.0140 0.600 0.560 0.600 0.560 0.600 34,000 0.5606 0.00%
2018-08-14 0 0.015 0.014 0.015 0.014 0.015 7,460,000 104,460 0.0140 0.600 0.560 0.600 0.560 0.600 186,500 0.5601 0.00%
2018-08-13 0 0.015 0.014 0.015 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2018-08-10 0 0.015 0.014 0.015 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2018-08-09 0 0.015 0.014 0.015 0.014 0.015 2,200,000 31,800 0.0145 0.600 0.560 0.600 0.560 0.600 55,000 0.5782 -6.25%
2018-08-08 0 0.016 0.015 0.016 0.015 0.016 880,000 13,240 0.0150 0.640 0.600 0.640 0.600 0.640 22,000 0.6018 0.00%
2018-08-07 0 0.016 0.014 0.016 - - 0 0 - 0.640 0.560 0.640 - - 0 - 0.00%
2018-08-06 0 0.016 0.014 0.016 0.015 0.016 680,000 10,220 0.0150 0.640 0.560 0.640 0.600 0.640 17,000 0.6012 6.67%
2018-08-03 0 0.015 0.014 0.015 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2018-08-02 0 0.015 0.014 0.015 0.014 0.015 1,575,000 22,050 0.0140 0.600 0.560 0.600 0.560 0.600 39,375 0.5600 0.00%
2018-08-01 0 0.015 0.014 0.015 0.015 0.015 580,000 8,700 0.0150 0.600 0.560 0.600 0.600 0.600 14,500 0.6000 0.00%
2018-07-31 0 0.015 0.014 0.015 0.015 0.015 1,200,000 18,000 0.0150 0.600 0.560 0.600 0.600 0.600 30,000 0.6000 0.00%
2018-07-30 0 0.015 0.014 0.015 0.015 0.015 580,000 8,700 0.0150 0.600 0.560 0.600 0.600 0.600 14,500 0.6000 -6.25%
2018-07-27 0 0.016 0.015 0.016 0.015 0.016 120,000 1,880 0.0157 0.640 0.600 0.640 0.600 0.640 3,000 0.6267 0.00%
2018-07-26 0 0.016 0.015 0.016 0.016 0.016 300,000 4,800 0.0160 0.640 0.600 0.640 0.640 0.640 7,500 0.6400 6.67%
2018-07-25 0 0.015 0.014 0.016 0.014 0.016 1,420,000 20,980 0.0148 0.600 0.560 0.640 0.560 0.640 35,500 0.5910 0.00%
2018-07-24 0 0.015 0.014 0.015 0.014 0.015 7,940,000 118,760 0.0150 0.600 0.560 0.600 0.560 0.600 198,500 0.5983 0.00%
2018-07-23 0 0.015 0.014 0.015 0.014 0.015 10,880,000 158,320 0.0146 0.600 0.560 0.600 0.560 0.600 272,000 0.5821 0.00%
2018-07-20 0 0.015 0.014 0.015 0.014 0.015 351,125 4,891 0.0139 0.600 0.560 0.600 0.560 0.600 8,778 0.5572 0.00%
2018-07-19 0 0.015 0.014 0.015 0.013 0.015 820,000 11,400 0.0139 0.600 0.560 0.600 0.520 0.600 20,500 0.5561 0.00%
2018-07-18 0 0.015 0.014 0.015 0.014 0.015 2,400,000 33,940 0.0141 0.600 0.560 0.600 0.560 0.600 60,000 0.5657 0.00%
2018-07-17 0 0.015 0.014 0.015 0.014 0.016 17,560,000 246,620 0.0140 0.600 0.560 0.600 0.560 0.640 439,000 0.5618 -6.25%
2018-07-16 0 0.016 0.014 0.016 - - 0 0 - 0.640 0.560 0.640 - - 0 - 0.00%
2018-07-13 0 0.016 0.014 0.016 - - 0 0 - 0.640 0.560 0.640 - - 0 - 0.00%
2018-07-12 0 0.016 0.014 0.016 0.016 0.016 920,000 14,720 0.0160 0.640 0.560 0.640 0.640 0.640 23,000 0.6400 0.00%
2018-07-11 0 0.016 0.015 0.016 0.014 0.016 20,080,000 298,220 0.0149 0.640 0.600 0.640 0.560 0.640 502,000 0.5941 0.00%
2018-07-10 0 0.016 0.015 0.016 0.015 0.016 3,100,000 46,520 0.0150 0.640 0.600 0.640 0.600 0.640 77,500 0.6003 0.00%
2018-07-09 0 0.016 0.015 0.016 0.016 0.016 20,000 320 0.0160 0.640 0.600 0.640 0.640 0.640 500 0.6400 0.00%
2018-07-06 0 0.016 0.015 0.016 0.014 0.016 2,720,000 39,780 0.0146 0.640 0.600 0.640 0.560 0.640 68,000 0.5850 0.00%
2018-07-05 0 0.016 0.015 0.016 0.015 0.016 5,800,000 88,160 0.0152 0.640 0.600 0.640 0.600 0.640 145,000 0.6080 0.00%
2018-07-04 0 0.016 0.015 0.016 0.015 0.016 4,060,000 60,940 0.0150 0.640 0.600 0.640 0.600 0.640 101,500 0.6004 0.00%
2018-07-03 0 0.016 0.015 0.016 0.014 0.016 5,460,000 81,640 0.0150 0.640 0.600 0.640 0.560 0.640 136,500 0.5981 6.67%
2018-06-29 0 0.015 0.014 0.015 0.015 0.016 15,300,000 230,500 0.0151 0.600 0.560 0.600 0.600 0.640 382,500 0.6026 -11.76%
2018-06-28 0 0.017 0.016 0.017 0.017 0.017 680,000 11,560 0.0170 0.680 0.640 0.680 0.680 0.680 17,000 0.6800 0.00%
2018-06-27 0 0.017 0.016 0.017 0.016 0.017 19,810,000 316,940 0.0160 0.680 0.640 0.680 0.640 0.680 495,250 0.6400 0.00%
2018-06-26 0 0.017 0.016 0.017 0.016 0.018 19,605,000 339,195 0.0173 0.680 0.640 0.680 0.640 0.720 490,125 0.6921 -10.53%
2018-06-25 0 0.019 0.018 0.019 0.016 0.019 39,810,000 693,840 0.0174 0.760 0.720 0.760 0.640 0.760 995,250 0.6972 5.56%
2018-06-22 0 0.018 0.017 0.018 0.015 0.022 100,550,000 1,828,010 0.0182 0.720 0.680 0.720 0.600 0.880 2,513,750 0.7272 20.00%
2018-06-21 0 0.015 0.014 0.015 0.014 0.015 1,190,000 16,640 0.0140 0.600 0.560 0.600 0.560 0.600 29,750 0.5593 0.00%
2018-06-20 0 0.015 0.014 0.015 0.014 0.015 1,960,000 28,180 0.0144 0.600 0.560 0.600 0.560 0.600 49,000 0.5751 0.00%
2018-06-19 0 0.015 0.014 0.015 0.014 0.015 5,120,000 71,740 0.0140 0.600 0.560 0.600 0.560 0.600 128,000 0.5605 -6.25%
2018-06-15 0 0.016 0.015 0.016 0.013 0.016 64,420,000 961,620 0.0149 0.640 0.600 0.640 0.520 0.640 1,610,500 0.5971 14.29%
2018-06-14 0 0.014 0.013 0.014 0.013 0.014 1,620,000 21,520 0.0133 0.560 0.520 0.560 0.520 0.560 40,500 0.5314 0.00%
2018-06-13 0 0.014 0.013 0.014 - - 0 0 - 0.560 0.520 0.560 - - 0 - 0.00%
2018-06-12 0 0.014 0.013 0.014 0.013 0.014 4,053,000 53,709 0.0133 0.560 0.520 0.560 0.520 0.560 101,325 0.5301 0.00%
2018-06-11 0 0.014 0.013 0.014 0.014 0.014 220,000 3,080 0.0140 0.560 0.520 0.560 0.560 0.560 5,500 0.5600 -6.67%
2018-06-08 0 0.015 0.013 0.015 0.014 0.015 2,020,000 28,300 0.0140 0.600 0.520 0.600 0.560 0.600 50,500 0.5604 0.00%
2018-06-07 0 0.015 0.013 0.015 0.013 0.015 1,770,000 24,640 0.0139 0.600 0.520 0.600 0.520 0.600 44,250 0.5568 7.14%
2018-06-06 0 0.014 0.013 0.014 0.014 0.014 100,000 1,400 0.0140 0.560 0.520 0.560 0.560 0.560 2,500 0.5600 -6.67%
2018-06-05 0 0.015 0.014 0.015 0.014 0.015 12,970,000 181,560 0.0140 0.600 0.560 0.600 0.560 0.600 324,250 0.5599 0.00%
2018-06-04 0 0.015 0.014 0.015 0.014 0.015 3,280,000 46,260 0.0141 0.600 0.560 0.600 0.560 0.600 82,000 0.5641 0.00%
2018-06-01 0 0.015 0.014 0.015 0.014 0.015 860,850 12,069 0.0140 0.600 0.560 0.600 0.560 0.600 21,521 0.5608 0.00%
2018-05-31 0 0.015 0.014 0.015 0.014 0.015 2,540,000 35,580 0.0140 0.600 0.560 0.600 0.560 0.600 63,500 0.5603 0.00%
2018-05-30 0 0.015 0.014 0.015 0.014 0.015 5,200,000 72,840 0.0140 0.600 0.560 0.600 0.560 0.600 130,000 0.5603 7.14%
2018-05-29 0 0.014 0.014 0.015 0.014 0.014 2,920,000 40,880 0.0140 0.560 0.560 0.600 0.560 0.560 73,000 0.5600 -6.67%
2018-05-28 0 0.015 0.014 0.015 0.014 0.015 9,260,000 132,600 0.0143 0.600 0.560 0.600 0.560 0.600 231,500 0.5728 0.00%
2018-05-25 0 0.015 0.014 0.015 - - 500 7 0.0140 0.600 0.560 0.600 - - 13 0.5600 0.00%
2018-05-24 0 0.015 0.014 0.015 0.014 0.015 2,320,000 32,500 0.0140 0.600 0.560 0.600 0.560 0.600 58,000 0.5603 0.00%
2018-05-23 0 0.015 0.014 0.015 0.014 0.015 7,940,000 111,320 0.0140 0.600 0.560 0.600 0.560 0.600 198,500 0.5608 0.00%
2018-05-21 0 0.015 0.014 0.015 0.013 0.015 4,970,500 69,022 0.0139 0.600 0.560 0.600 0.520 0.600 124,263 0.5555 0.00%
2018-05-18 0 0.015 0.014 0.015 0.013 0.015 44,960,000 618,300 0.0138 0.600 0.560 0.600 0.520 0.600 1,124,000 0.5501 0.00%
2018-05-17 0 0.015 0.014 0.015 0.014 0.015 280,000 4,160 0.0149 0.600 0.560 0.600 0.560 0.600 7,000 0.5943 0.00%
2018-05-16 0 0.015 0.014 0.015 0.014 0.015 120,000 1,700 0.0142 0.600 0.560 0.600 0.560 0.600 3,000 0.5667 0.00%
2018-05-15 0 0.015 0.014 0.015 0.014 0.015 7,380,000 107,400 0.0146 0.600 0.560 0.600 0.560 0.600 184,500 0.5821 0.00%
2018-05-14 0 0.015 0.014 0.015 0.014 0.015 2,020,000 28,300 0.0140 0.600 0.560 0.600 0.560 0.600 50,500 0.5604 0.00%
2018-05-11 0 0.015 0.014 0.015 0.014 0.015 2,500,000 35,260 0.0141 0.600 0.560 0.600 0.560 0.600 62,500 0.5642 0.00%
2018-05-10 0 0.015 0.014 0.015 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2018-05-09 0 0.015 0.014 0.015 0.014 0.015 4,320,000 63,500 0.0147 0.600 0.560 0.600 0.560 0.600 108,000 0.5880 0.00%
2018-05-08 0 0.015 0.014 0.015 0.014 0.015 820,000 11,500 0.0140 0.600 0.560 0.600 0.560 0.600 20,500 0.5610 0.00%
2018-05-07 0 0.015 0.014 0.015 0.014 0.015 620,000 8,900 0.0144 0.600 0.560 0.600 0.560 0.600 15,500 0.5742 0.00%
2018-05-04 0 0.015 0.014 0.015 0.014 0.015 2,680,000 37,560 0.0140 0.600 0.560 0.600 0.560 0.600 67,000 0.5606 0.00%
2018-05-03 0 0.015 0.014 0.015 0.014 0.015 6,160,000 86,300 0.0140 0.600 0.560 0.600 0.560 0.600 154,000 0.5604 0.00%
2018-05-02 0 0.015 0.014 0.015 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2018-04-30 0 0.015 0.014 0.015 0.014 0.015 3,540,000 49,580 0.0140 0.600 0.560 0.600 0.560 0.600 88,500 0.5602 0.00%
2018-04-27 0 0.015 0.014 0.015 0.014 0.015 5,040,000 70,600 0.0140 0.600 0.560 0.600 0.560 0.600 126,000 0.5603 0.00%
2018-04-26 0 0.015 0.014 0.015 0.014 0.015 9,160,000 128,260 0.0140 0.600 0.560 0.600 0.560 0.600 229,000 0.5601 0.00%
2018-04-25 0 0.015 0.014 0.015 0.013 0.015 7,660,000 106,740 0.0139 0.600 0.560 0.600 0.520 0.600 191,500 0.5574 0.00%
2018-04-24 0 0.015 0.014 0.015 0.013 0.015 20,700,000 289,080 0.0140 0.600 0.560 0.600 0.520 0.600 517,500 0.5586 7.14%
2018-04-23 0 0.014 0.013 0.014 0.014 0.014 360,000 5,040 0.0140 0.560 0.520 0.560 0.560 0.560 9,000 0.5600 0.00%
2018-04-20 0 0.014 0.013 0.014 0.012 0.014 42,920,000 560,060 0.0130 0.560 0.520 0.560 0.480 0.560 1,073,000 0.5220 -6.67%
2018-04-19 0 0.015 0.014 0.015 0.014 0.015 600,000 8,420 0.0140 0.600 0.560 0.600 0.560 0.600 15,000 0.5613 7.14%
2018-04-18 0 0.014 0.014 0.015 0.014 0.015 3,710,000 52,010 0.0140 0.560 0.560 0.600 0.560 0.600 92,750 0.5608 -6.67%
2018-04-17 0 0.015 0.014 0.015 0.014 0.015 1,700,000 23,880 0.0140 0.600 0.560 0.600 0.560 0.600 42,500 0.5619 0.00%
2018-04-16 0 0.015 0.014 0.015 0.014 0.015 2,220,000 31,100 0.0140 0.600 0.560 0.600 0.560 0.600 55,500 0.5604 0.00%
2018-04-13 0 0.015 0.014 0.015 0.014 0.015 4,427,500 61,975 0.0140 0.600 0.560 0.600 0.560 0.600 110,688 0.5599 0.00%
2018-04-12 0 0.015 0.014 0.015 0.014 0.015 36,880,000 516,740 0.0140 0.600 0.560 0.600 0.560 0.600 922,000 0.5605 0.00%
2018-04-11 0 0.015 0.014 0.015 0.014 0.015 1,480,000 21,600 0.0146 0.600 0.560 0.600 0.560 0.600 37,000 0.5838 -6.25%
2018-04-10 0 0.016 0.014 0.016 0.016 0.016 40,000 640 0.0160 0.640 0.560 0.640 0.640 0.640 1,000 0.6400 6.67%
2018-04-09 0 0.015 0.014 0.015 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2018-04-06 0 0.015 0.014 0.015 0.014 0.015 11,680,000 172,060 0.0147 0.600 0.560 0.600 0.560 0.600 292,000 0.5892 0.00%
2018-04-04 0 0.015 0.014 0.015 0.014 0.015 1,980,000 29,500 0.0149 0.600 0.560 0.600 0.560 0.600 49,500 0.5960 -6.25%
2018-04-03 0 0.016 0.014 0.016 0.015 0.016 3,020,000 45,320 0.0150 0.640 0.560 0.640 0.600 0.640 75,500 0.6003 0.00%
2018-03-29 0 0.016 0.015 0.016 0.014 0.016 4,880,000 73,200 0.0150 0.640 0.600 0.640 0.560 0.640 122,000 0.6000 0.00%
2018-03-28 0 0.016 0.015 0.016 0.015 0.016 3,500,000 52,580 0.0150 0.640 0.600 0.640 0.600 0.640 87,500 0.6009 0.00%
2018-03-27 0 0.016 0.015 0.016 0.015 0.016 3,640,000 55,620 0.0153 0.640 0.600 0.640 0.600 0.640 91,000 0.6112 0.00%
2018-03-26 0 0.016 0.015 0.016 0.015 0.016 37,400,000 561,020 0.0150 0.640 0.600 0.640 0.600 0.640 935,000 0.6000 0.00%
2018-03-23 0 0.016 0.015 0.016 0.015 0.016 25,280,000 395,540 0.0156 0.640 0.600 0.640 0.600 0.640 632,000 0.6259 0.00%
2018-03-22 0 0.016 0.016 0.017 0.016 0.017 3,220,000 54,540 0.0169 0.640 0.640 0.680 0.640 0.680 80,500 0.6775 -5.88%
2018-03-21 0 0.017 0.016 0.017 0.015 0.017 2,040,000 32,560 0.0160 0.680 0.640 0.680 0.600 0.680 51,000 0.6384 6.25%
2018-03-20 0 0.016 0.015 0.017 0.016 0.017 6,820,000 109,340 0.0160 0.640 0.600 0.680 0.640 0.680 170,500 0.6413 0.00%
2018-03-19 0 0.016 0.016 0.017 0.016 0.017 4,020,000 65,140 0.0162 0.640 0.640 0.680 0.640 0.680 100,500 0.6482 -5.88%
2018-03-16 0 0.017 0.016 0.017 0.016 0.017 13,120,000 210,100 0.0160 0.680 0.640 0.680 0.640 0.680 328,000 0.6405 6.25%
2018-03-15 0 0.016 0.016 0.017 0.016 0.017 2,760,000 44,940 0.0163 0.640 0.640 0.680 0.640 0.680 69,000 0.6513 -5.88%
2018-03-14 0 0.017 0.016 0.017 0.016 0.017 11,140,000 182,360 0.0164 0.680 0.640 0.680 0.640 0.680 278,500 0.6548 0.00%
2018-03-13 0 0.017 0.017 0.018 0.017 0.019 18,780,000 331,320 0.0176 0.680 0.680 0.720 0.680 0.760 469,500 0.7057 -10.53%
2018-03-12 0 0.019 0.018 0.019 0.015 0.019 152,020,000 2,658,040 0.0175 0.760 0.720 0.760 0.600 0.760 3,800,500 0.6994 26.67%
2018-03-09 0 0.015 0.014 0.015 0.014 0.015 8,280,000 123,080 0.0149 0.600 0.560 0.600 0.560 0.600 207,000 0.5946 0.00%
2018-03-08 0 0.015 0.014 0.015 0.015 0.015 240,000 3,600 0.0150 0.600 0.560 0.600 0.600 0.600 6,000 0.6000 0.00%
2018-03-07 0 0.015 0.014 0.015 0.014 0.015 7,740,000 108,680 0.0140 0.600 0.560 0.600 0.560 0.600 193,500 0.5617 0.00%
2018-03-06 0 0.015 0.014 0.015 0.014 0.015 19,000,000 278,320 0.0146 0.600 0.560 0.600 0.560 0.600 475,000 0.5859 -6.25%
2018-03-05 0 0.016 0.015 0.016 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2018-03-02 0 0.016 0.015 0.016 0.015 0.016 5,160,000 78,400 0.0152 0.640 0.600 0.640 0.600 0.640 129,000 0.6078 0.00%
2018-03-01 0 0.016 0.015 0.016 0.015 0.016 5,060,100 76,001 0.0150 0.640 0.600 0.640 0.600 0.640 126,503 0.6008 6.67%
2018-02-28 0 0.015 0.014 0.015 0.014 0.016 3,200,000 46,960 0.0147 0.600 0.560 0.600 0.560 0.640 80,000 0.5870 0.00%
2018-02-27 0 0.015 0.014 0.015 0.015 0.016 8,220,000 123,520 0.0150 0.600 0.560 0.600 0.600 0.640 205,500 0.6011 0.00%
2018-02-26 0 0.015 0.015 0.016 0.015 0.016 7,590,000 118,140 0.0156 0.600 0.600 0.640 0.600 0.640 189,750 0.6226 0.00%
2018-02-23 0 0.015 0.015 0.016 0.015 0.016 1,017,500 15,555 0.0153 0.600 0.600 0.640 0.600 0.640 25,438 0.6115 -6.25%
2018-02-22 0 0.016 0.015 0.016 0.015 0.016 5,080,000 78,400 0.0154 0.640 0.600 0.640 0.600 0.640 127,000 0.6173 0.00%
2018-02-21 0 0.016 0.015 0.016 0.015 0.016 2,070,000 32,080 0.0155 0.640 0.600 0.640 0.600 0.640 51,750 0.6199 6.67%
2018-02-20 0 0.015 0.014 0.015 0.015 0.015 1,880,000 28,200 0.0150 0.600 0.560 0.600 0.600 0.600 47,000 0.6000 0.00%
2018-02-15 0 0.015 0.015 0.016 0.015 0.016 15,020,000 225,540 0.0150 0.600 0.600 0.640 0.600 0.640 375,500 0.6006 -6.25%
2018-02-14 0 0.016 0.015 0.016 0.015 0.016 5,460,000 82,580 0.0151 0.640 0.600 0.640 0.600 0.640 136,500 0.6050 6.67%
2018-02-13 0 0.015 0.014 0.015 0.014 0.015 8,060,000 118,200 0.0147 0.600 0.560 0.600 0.560 0.600 201,500 0.5866 7.14%
2018-02-12 0 0.014 0.014 0.015 0.014 0.015 10,623,875 154,578 0.0146 0.560 0.560 0.600 0.560 0.600 265,597 0.5820 -6.67%
2018-02-09 0 0.015 0.014 0.015 0.014 0.015 7,140,000 105,020 0.0147 0.600 0.560 0.600 0.560 0.600 178,500 0.5883 -6.25%
2018-02-08 0 0.016 0.015 0.016 0.014 0.016 9,700,000 145,540 0.0150 0.640 0.600 0.640 0.560 0.640 242,500 0.6002 6.67%
2018-02-07 0 0.015 0.015 0.016 0.015 0.016 8,040,000 120,620 0.0150 0.600 0.600 0.640 0.600 0.640 201,000 0.6001 0.00%
2018-02-06 0 0.015 0.015 0.016 0.015 0.016 25,960,000 392,440 0.0151 0.600 0.600 0.640 0.600 0.640 649,000 0.6047 -6.25%
2018-02-05 0 0.016 0.015 0.016 0.015 0.016 49,462,250 769,544 0.0156 0.640 0.600 0.640 0.600 0.640 1,236,556 0.6223 0.00%
2018-02-02 0 0.016 0.016 0.017 0.016 0.018 9,920,000 166,660 0.0168 0.640 0.640 0.680 0.640 0.720 248,000 0.6720 -5.88%
2018-02-01 0 0.017 0.017 0.018 0.017 0.018 2,640,000 44,920 0.0170 0.680 0.680 0.720 0.680 0.720 66,000 0.6806 -5.56%
2018-01-31 0 0.018 0.016 0.018 0.017 0.018 10,720,000 185,760 0.0173 0.720 0.640 0.720 0.680 0.720 268,000 0.6931 0.00%
2018-01-30 0 0.018 0.017 0.018 0.016 0.018 11,100,000 189,660 0.0171 0.720 0.680 0.720 0.640 0.720 277,500 0.6835 0.00%
2018-01-29 0 0.018 0.017 0.018 0.017 0.018 700,000 11,940 0.0171 0.720 0.680 0.720 0.680 0.720 17,500 0.6823 0.00%
2018-01-26 0 0.018 0.017 0.018 0.016 0.018 3,140,000 52,880 0.0168 0.720 0.680 0.720 0.640 0.720 78,500 0.6736 5.88%
2018-01-25 0 0.017 0.017 0.018 0.017 0.018 8,715,000 150,525 0.0173 0.680 0.680 0.720 0.680 0.720 217,875 0.6909 -5.56%
2018-01-24 0 0.018 0.017 0.018 0.017 0.018 4,080,000 71,940 0.0176 0.720 0.680 0.720 0.680 0.720 102,000 0.7053 0.00%
2018-01-23 0 0.018 0.017 0.018 0.017 0.018 6,320,000 108,040 0.0171 0.720 0.680 0.720 0.680 0.720 158,000 0.6838 0.00%
2018-01-22 0 0.018 0.017 0.018 0.017 0.018 260,000 4,560 0.0175 0.720 0.680 0.720 0.680 0.720 6,500 0.7015 0.00%
2018-01-19 0 0.018 0.017 0.018 0.017 0.018 2,900,000 49,680 0.0171 0.720 0.680 0.720 0.680 0.720 72,500 0.6852 0.00%
2018-01-18 0 0.018 0.017 0.018 0.016 0.018 17,920,000 301,240 0.0168 0.720 0.680 0.720 0.640 0.720 448,000 0.6724 5.88%
2018-01-17 0 0.017 0.016 0.017 0.016 0.018 8,270,000 138,570 0.0168 0.680 0.640 0.680 0.640 0.720 206,750 0.6702 -5.56%
2018-01-16 0 0.018 0.017 0.018 0.017 0.018 1,120,000 19,080 0.0170 0.720 0.680 0.720 0.680 0.720 28,000 0.6814 5.88%
2018-01-15 0 0.017 0.017 0.018 0.017 0.018 18,449,500 317,571 0.0172 0.680 0.680 0.720 0.680 0.720 461,238 0.6885 -10.53%
2018-01-12 0 0.019 0.018 0.019 0.017 0.019 22,550,000 404,090 0.0179 0.760 0.720 0.760 0.680 0.760 563,750 0.7168 5.56%
2018-01-11 0 0.018 0.017 0.018 0.016 0.018 34,820,000 593,280 0.0170 0.720 0.680 0.720 0.640 0.720 870,500 0.6815 0.00%
2018-01-10 0 0.018 0.017 0.018 0.017 0.018 6,590,000 118,560 0.0180 0.720 0.680 0.720 0.680 0.720 164,750 0.7196 -5.26%
2018-01-09 0 0.019 0.017 0.019 0.017 0.019 11,910,000 213,850 0.0180 0.760 0.680 0.760 0.680 0.760 297,750 0.7182 5.56%
2018-01-08 0 0.018 0.017 0.018 0.017 0.021 110,400,000 2,096,620 0.0190 0.720 0.680 0.720 0.680 0.840 2,760,000 0.7596 -5.26%
2018-01-05 0 0.019 0.017 0.019 0.017 0.019 24,040,000 435,640 0.0181 0.760 0.680 0.760 0.680 0.760 601,000 0.7249 5.56%
2018-01-04 0 0.018 0.017 0.018 0.016 0.018 19,160,000 324,520 0.0169 0.720 0.680 0.720 0.640 0.720 479,000 0.6775 5.88%
2018-01-03 0 0.017 0.016 0.017 0.016 0.017 12,800,000 205,300 0.0160 0.680 0.640 0.680 0.640 0.680 320,000 0.6416 0.00%
2018-01-02 0 0.017 0.016 0.017 0.016 0.017 2,460,000 40,360 0.0164 0.680 0.640 0.680 0.640 0.680 61,500 0.6563 0.00%
2017-12-29 0 0.017 0.016 0.017 0.016 0.017 3,980,000 64,160 0.0161 0.680 0.640 0.680 0.640 0.680 99,500 0.6448 0.00%
2017-12-28 0 0.017 0.016 0.017 0.015 0.019 92,640,000 1,582,340 0.0171 0.680 0.640 0.680 0.600 0.760 2,316,000 0.6832 0.00%
2017-12-27 0 0.017 0.016 0.017 0.015 0.017 21,150,000 338,760 0.0160 0.680 0.640 0.680 0.600 0.680 528,750 0.6407 6.25%
2017-12-22 0 0.016 0.015 0.016 0.015 0.016 220,000 3,420 0.0155 0.640 0.600 0.640 0.600 0.640 5,500 0.6218 0.00%
2017-12-21 0 0.016 0.015 0.016 0.015 0.016 1,320,000 20,620 0.0156 0.640 0.600 0.640 0.600 0.640 33,000 0.6248 0.00%
2017-12-20 0 0.016 0.015 0.016 0.014 0.016 3,040,000 47,880 0.0158 0.640 0.600 0.640 0.560 0.640 76,000 0.6300 0.00%
2017-12-19 0 0.016 0.015 0.016 0.015 0.016 1,980,000 29,940 0.0151 0.640 0.600 0.640 0.600 0.640 49,500 0.6048 0.00%
2017-12-18 0 0.016 0.015 0.016 0.014 0.016 15,720,000 232,260 0.0148 0.640 0.600 0.640 0.560 0.640 393,000 0.5910 0.00%
2017-12-15 0 0.016 0.015 0.016 0.015 0.016 7,680,000 115,320 0.0150 0.640 0.600 0.640 0.600 0.640 192,000 0.6006 0.00%
2017-12-14 0 0.016 0.015 0.016 0.015 0.016 20,960,000 314,800 0.0150 0.640 0.600 0.640 0.600 0.640 524,000 0.6008 0.00%
2017-12-13 0 0.016 0.015 0.016 0.015 0.016 50,200,000 766,300 0.0153 0.640 0.600 0.640 0.600 0.640 1,255,000 0.6106 0.00%
2017-12-12 0 0.016 0.015 0.016 0.015 0.016 11,560,000 181,900 0.0157 0.640 0.600 0.640 0.600 0.640 289,000 0.6294 0.00%
2017-12-11 0 0.016 0.016 0.017 0.016 0.017 5,500,000 88,440 0.0161 0.640 0.640 0.680 0.640 0.680 137,500 0.6432 0.00%
2017-12-08 0 0.016 0.015 0.016 0.015 0.016 18,820,000 300,120 0.0159 0.640 0.600 0.640 0.600 0.640 470,500 0.6379 0.00%
2017-12-07 0 0.016 0.015 0.016 0.015 0.016 15,941,750 254,761 0.0160 0.640 0.600 0.640 0.600 0.640 398,544 0.6392 0.00%
2017-12-06 0 0.016 0.016 0.017 0.015 0.017 65,480,000 1,050,160 0.0160 0.640 0.640 0.680 0.600 0.680 1,637,000 0.6415 -11.11%
2017-12-05 0 0.018 0.017 0.018 0.017 0.018 10,660,000 181,260 0.0170 0.720 0.680 0.720 0.680 0.720 266,500 0.6802 0.00%
2017-12-04 0 0.018 0.017 0.018 0.017 0.018 20,600,000 351,760 0.0171 0.720 0.680 0.720 0.680 0.720 515,000 0.6830 0.00%
2017-12-01 0 0.018 0.017 0.018 0.017 0.019 12,900,000 226,500 0.0176 0.720 0.680 0.720 0.680 0.760 322,500 0.7023 -5.26%
2017-11-30 0 0.019 0.018 0.019 0.018 0.019 39,220,000 717,720 0.0183 0.760 0.720 0.760 0.720 0.760 980,500 0.7320 -5.00%
2017-11-29 0 0.020 0.019 0.020 0.019 0.020 4,210,000 80,930 0.0192 0.800 0.760 0.800 0.760 0.800 105,250 0.7689 0.00%
2017-11-28 0 0.020 0.019 0.020 0.019 0.020 3,360,000 65,100 0.0194 0.800 0.760 0.800 0.760 0.800 84,000 0.7750 -4.76%
2017-11-27 0 0.021 0.020 0.021 0.020 0.021 1,240,000 24,880 0.0201 0.840 0.800 0.840 0.800 0.840 31,000 0.8026 0.00%
2017-11-24 0 0.021 0.020 0.021 0.019 0.021 12,010,000 237,090 0.0197 0.840 0.800 0.840 0.760 0.840 300,250 0.7896 0.00%
2017-11-23 0 0.021 0.020 0.021 0.020 0.021 2,980,000 60,260 0.0202 0.840 0.800 0.840 0.800 0.840 74,500 0.8089 0.00%
2017-11-22 0 0.021 0.020 0.021 0.020 0.021 22,940,000 459,880 0.0200 0.840 0.800 0.840 0.800 0.840 573,500 0.8019 0.00%
2017-11-21 0 0.021 0.020 0.021 0.020 0.021 16,740,000 348,160 0.0208 0.840 0.800 0.840 0.800 0.840 418,500 0.8319 -4.55%
2017-11-20 0 0.022 0.021 0.022 0.019 0.022 60,720,000 1,259,100 0.0207 0.880 0.840 0.880 0.760 0.880 1,518,000 0.8294 10.00%
2017-11-17 0 0.020 0.019 0.020 0.019 0.020 16,185,000 309,080 0.0191 0.800 0.760 0.800 0.760 0.800 404,625 0.7639 0.00%
2017-11-16 0 0.020 0.019 0.020 0.019 0.020 24,220,250 478,904 0.0198 0.800 0.760 0.800 0.760 0.800 605,506 0.7909 -4.76%
2017-11-15 0 0.021 0.020 0.021 0.020 0.022 22,980,000 464,860 0.0202 0.840 0.800 0.840 0.800 0.880 574,500 0.8092 -4.55%
2017-11-14 0 0.022 0.021 0.022 0.020 0.023 46,280,000 983,700 0.0213 0.880 0.840 0.880 0.800 0.920 1,157,000 0.8502 -4.35%
2017-11-13 0 0.023 0.022 0.023 0.022 0.025 105,760,000 2,504,620 0.0237 0.920 0.880 0.920 0.880 1.000 2,644,000 0.9473 -4.17%
2017-11-10 0 0.024 0.023 0.024 0.019 0.025 202,340,000 4,587,220 0.0227 0.960 0.920 0.960 0.760 1.000 5,058,500 0.9068 20.00%
2017-11-09 0 0.020 0.019 0.020 0.019 0.021 25,120,000 501,520 0.0200 0.800 0.760 0.800 0.760 0.840 628,000 0.7986 -4.76%
2017-11-08 0 0.021 0.020 0.021 0.019 0.022 52,780,000 1,085,560 0.0206 0.840 0.800 0.840 0.760 0.880 1,319,500 0.8227 0.00%
2017-11-07 0 0.021 0.020 0.021 0.017 0.023 325,727,500 6,844,332 0.0210 0.840 0.800 0.840 0.680 0.920 8,143,188 0.8405 23.53%
2017-11-06 0 0.017 0.016 0.018 0.017 0.018 4,260,000 73,180 0.0172 0.680 0.640 0.720 0.680 0.720 106,500 0.6871 -5.56%
2017-11-03 0 0.018 0.017 0.018 0.017 0.018 6,540,000 113,720 0.0174 0.720 0.680 0.720 0.680 0.720 163,500 0.6955 0.00%
2017-11-02 0 0.018 0.017 0.018 0.017 0.018 7,050,250 120,062 0.0170 0.720 0.680 0.720 0.680 0.720 176,256 0.6812 0.00%
2017-11-01 0 0.018 0.017 0.018 0.017 0.018 1,370,000 24,070 0.0176 0.720 0.680 0.720 0.680 0.720 34,250 0.7028 0.00%
2017-10-31 0 0.018 0.017 0.018 0.016 0.018 11,600,000 191,980 0.0166 0.720 0.680 0.720 0.640 0.720 290,000 0.6620 5.88%
2017-10-30 0 0.017 0.017 0.018 0.017 0.018 1,780,000 30,600 0.0172 0.680 0.680 0.720 0.680 0.720 44,500 0.6876 -5.56%
2017-10-27 0 0.018 0.017 0.018 0.017 0.018 7,240,000 124,100 0.0171 0.720 0.680 0.720 0.680 0.720 181,000 0.6856 0.00%
2017-10-26 0 0.018 0.017 0.018 0.017 0.018 1,990,250 33,894 0.0170 0.720 0.680 0.720 0.680 0.720 49,756 0.6812 0.00%
2017-10-25 0 0.018 0.017 0.018 0.017 0.018 1,660,000 28,260 0.0170 0.720 0.680 0.720 0.680 0.720 41,500 0.6810 5.88%
2017-10-24 0 0.017 0.017 0.018 0.017 0.018 22,040,000 375,100 0.0170 0.680 0.680 0.720 0.680 0.720 551,000 0.6808 -5.56%
2017-10-23 0 0.018 0.017 0.018 0.017 0.019 5,760,500 104,608 0.0182 0.720 0.680 0.720 0.680 0.760 144,013 0.7264 -5.26%
2017-10-20 0 0.019 0.018 0.019 0.018 0.019 3,680,000 66,440 0.0181 0.760 0.720 0.760 0.720 0.760 92,000 0.7222 0.00%
2017-10-19 0 0.019 0.018 0.019 0.017 0.019 16,600,000 299,740 0.0181 0.760 0.720 0.760 0.680 0.760 415,000 0.7223 0.00%
2017-10-18 0 0.019 0.018 0.019 0.017 0.019 25,140,000 451,960 0.0180 0.760 0.720 0.760 0.680 0.760 628,500 0.7191 0.00%
2017-10-17 0 0.019 0.018 0.019 0.018 0.019 9,440,000 171,000 0.0181 0.760 0.720 0.760 0.720 0.760 236,000 0.7246 0.00%
2017-10-16 0 0.019 0.018 0.019 0.017 0.019 14,308,500 257,242 0.0180 0.760 0.720 0.760 0.680 0.760 357,713 0.7191 5.56%
2017-10-13 0 0.018 0.018 0.019 0.017 0.019 9,780,000 175,060 0.0179 0.720 0.720 0.760 0.680 0.760 244,500 0.7160 -5.26%
2017-10-12 0 0.019 0.017 0.019 0.017 0.019 7,500,000 134,900 0.0180 0.760 0.680 0.760 0.680 0.760 187,500 0.7195 0.00%
2017-10-11 0 0.019 0.018 0.019 0.017 0.019 26,640,000 476,580 0.0179 0.760 0.720 0.760 0.680 0.760 666,000 0.7156 5.56%
2017-10-10 0 0.018 0.017 0.018 0.016 0.018 5,600,000 93,600 0.0167 0.720 0.680 0.720 0.640 0.720 140,000 0.6686 0.00%
2017-10-09 0 0.018 0.017 0.018 0.016 0.018 2,520,000 43,140 0.0171 0.720 0.680 0.720 0.640 0.720 63,000 0.6848 0.00%
2017-10-06 0 0.018 0.017 0.018 0.017 0.018 14,990,000 254,940 0.0170 0.720 0.680 0.720 0.680 0.720 374,750 0.6803 0.00%
2017-10-04 0 0.018 0.017 0.018 0.017 0.018 2,762,000 48,166 0.0174 0.720 0.680 0.720 0.680 0.720 69,050 0.6976 0.00%
2017-10-03 0 0.018 0.017 0.018 0.015 0.019 73,380,000 1,271,780 0.0173 0.720 0.680 0.720 0.600 0.760 1,834,500 0.6933 12.50%
2017-09-29 0 0.016 0.015 0.016 0.014 0.016 10,940,000 165,040 0.0151 0.640 0.600 0.640 0.560 0.640 273,500 0.6034 6.67%
2017-09-28 0 0.015 0.015 0.016 0.015 0.016 8,320,000 127,020 0.0153 0.600 0.600 0.640 0.600 0.640 208,000 0.6107 -6.25%
2017-09-27 0 0.016 0.015 0.016 0.015 0.016 2,040,000 32,420 0.0159 0.640 0.600 0.640 0.600 0.640 51,000 0.6357 0.00%
2017-09-26 0 0.016 0.015 0.016 0.014 0.016 2,680,000 39,440 0.0147 0.640 0.600 0.640 0.560 0.640 67,000 0.5887 0.00%
2017-09-25 0 0.016 0.015 0.016 0.015 0.016 17,520,000 263,020 0.0150 0.640 0.600 0.640 0.600 0.640 438,000 0.6005 0.00%
2017-09-22 0 0.016 0.015 0.016 0.015 0.016 10,540,000 161,420 0.0153 0.640 0.600 0.640 0.600 0.640 263,500 0.6126 -5.88%
2017-09-21 0 0.017 0.016 0.017 0.015 0.017 15,920,000 253,900 0.0159 0.680 0.640 0.680 0.600 0.680 398,000 0.6379 0.00%
2017-09-20 0 0.017 0.016 0.017 0.016 0.017 43,120,000 691,140 0.0160 0.680 0.640 0.680 0.640 0.680 1,078,000 0.6411 0.00%
2017-09-19 0 0.017 0.016 0.017 0.017 0.017 5,360,000 91,120 0.0170 0.680 0.640 0.680 0.680 0.680 134,000 0.6800 -5.56%
2017-09-18 0 0.018 0.016 0.018 0.016 0.018 40,600,000 690,280 0.0170 0.720 0.640 0.720 0.640 0.720 1,015,000 0.6801 0.00%
2017-09-15 0 0.018 0.017 0.018 0.018 0.018 5,100,000 91,800 0.0180 0.720 0.680 0.720 0.720 0.720 127,500 0.7200 0.00%
2017-09-14 0 0.018 0.017 0.018 0.017 0.018 380,000 6,780 0.0178 0.720 0.680 0.720 0.680 0.720 9,500 0.7137 0.00%
2017-09-13 0 0.018 0.017 0.018 0.017 0.018 11,480,000 203,080 0.0177 0.720 0.680 0.720 0.680 0.720 287,000 0.7076 0.00%
2017-09-12 0 0.018 0.017 0.018 0.018 0.018 5,220,000 93,960 0.0180 0.720 0.680 0.720 0.720 0.720 130,500 0.7200 0.00%
2017-09-11 0 0.018 0.018 0.019 0.018 0.019 6,140,000 110,960 0.0181 0.720 0.720 0.760 0.720 0.760 153,500 0.7229 0.00%
2017-09-08 0 0.018 0.017 0.018 0.018 0.019 3,140,000 56,960 0.0181 0.720 0.680 0.720 0.720 0.760 78,500 0.7256 -5.26%
2017-09-07 0 0.019 0.017 0.019 0.017 0.019 8,400,000 151,160 0.0180 0.760 0.680 0.760 0.680 0.760 210,000 0.7198 0.00%
2017-09-06 0 0.019 0.018 0.019 0.017 0.019 28,940,000 520,760 0.0180 0.760 0.720 0.760 0.680 0.760 723,500 0.7198 5.56%
2017-09-05 0 0.018 0.017 0.018 0.017 0.020 77,720,000 1,424,420 0.0183 0.720 0.680 0.720 0.680 0.800 1,943,000 0.7331 -5.26%
2017-09-04 0 0.019 0.018 0.019 0.017 0.019 23,400,000 419,320 0.0179 0.760 0.720 0.760 0.680 0.760 585,000 0.7168 5.56%
2017-09-01 0 0.018 0.017 0.018 0.017 0.018 12,940,000 229,360 0.0177 0.720 0.680 0.720 0.680 0.720 323,500 0.7090 0.00%
2017-08-31 0 0.018 0.017 0.018 0.017 0.019 31,520,000 565,180 0.0179 0.720 0.680 0.720 0.680 0.760 788,000 0.7172 -5.26%
2017-08-30 0 0.019 0.018 0.019 0.017 0.019 127,457,500 2,317,765 0.0182 0.760 0.720 0.760 0.680 0.760 3,186,438 0.7274 5.56%
2017-08-29 0 0.018 0.017 0.018 0.017 0.019 41,580,000 745,960 0.0179 0.720 0.680 0.720 0.680 0.760 1,039,500 0.7176 0.00%
2017-08-28 0 0.018 0.018 0.019 0.018 0.019 103,580,000 1,943,440 0.0188 0.720 0.720 0.760 0.720 0.760 2,589,500 0.7505 -10.00%
2017-08-25 0 0.020 0.019 0.020 0.018 0.020 53,120,000 1,008,240 0.0190 0.800 0.760 0.800 0.720 0.800 1,328,000 0.7592 0.00%
2017-08-24 0 0.020 0.019 0.020 0.019 0.021 34,180,000 685,480 0.0201 0.800 0.760 0.800 0.760 0.840 854,500 0.8022 -4.76%
2017-08-22 0 0.021 0.020 0.021 0.020 0.021 55,360,000 1,135,220 0.0205 0.840 0.800 0.840 0.800 0.840 1,384,000 0.8202 0.00%
2017-08-21 0 0.021 0.020 0.021 0.020 0.021 8,500,000 172,560 0.0203 0.840 0.800 0.840 0.800 0.840 212,500 0.8120 0.00%
2017-08-18 0 0.021 0.020 0.021 0.020 0.021 20,080,000 403,860 0.0201 0.840 0.800 0.840 0.800 0.840 502,000 0.8045 5.00%
2017-08-17 0 0.020 0.020 0.021 0.019 0.023 230,700,000 4,558,260 0.0198 0.800 0.800 0.840 0.760 0.920 5,767,500 0.7903 -13.04%
2017-08-16 0 0.023 0.022 0.023 0.021 0.024 80,720,000 1,786,437 0.0221 0.920 0.880 0.920 0.840 0.960 2,018,000 0.8853 0.00%
2017-08-15 0 0.023 0.021 0.023 0.020 0.023 41,260,000 900,860 0.0218 0.920 0.840 0.920 0.800 0.920 1,031,500 0.8733 4.55%
2017-08-14 0 0.022 0.021 0.022 0.021 0.022 3,710,000 78,100 0.0211 0.880 0.840 0.880 0.840 0.880 92,750 0.8420 0.00%
2017-08-11 0 0.022 0.021 0.022 0.021 0.022 5,380,000 116,080 0.0216 0.880 0.840 0.880 0.840 0.880 134,500 0.8630 -4.35%
2017-08-10 0 0.023 0.022 0.023 0.021 0.023 3,830,000 84,500 0.0221 0.920 0.880 0.920 0.840 0.920 95,750 0.8825 -4.17%
2017-08-09 0 0.024 0.023 0.024 0.022 0.024 16,640,000 381,220 0.0229 0.960 0.920 0.960 0.880 0.960 416,000 0.9164 9.09%
2017-08-08 0 0.022 0.021 0.023 0.021 0.022 42,120,000 916,080 0.0217 0.880 0.840 0.920 0.840 0.880 1,053,000 0.8700 -4.35%
2017-08-07 0 0.023 0.022 0.023 0.023 0.024 1,540,500 35,468 0.0230 0.920 0.880 0.920 0.920 0.960 38,513 0.9209 -4.17%
2017-08-04 0 0.024 0.022 0.024 0.023 0.024 2,520,000 58,480 0.0232 0.960 0.880 0.960 0.920 0.960 63,000 0.9283 0.00%
2017-08-03 0 0.024 0.022 0.024 0.023 0.024 2,820,000 66,380 0.0235 0.960 0.880 0.960 0.920 0.960 70,500 0.9416 4.35%
2017-08-02 0 0.023 0.023 0.024 0.022 0.024 5,830,000 133,880 0.0230 0.920 0.920 0.960 0.880 0.960 145,750 0.9186 -4.17%
2017-08-01 0 0.024 0.023 0.024 0.022 0.024 6,060,000 138,260 0.0228 0.960 0.920 0.960 0.880 0.960 151,500 0.9126 0.00%
2017-07-31 0 0.024 0.023 0.024 0.023 0.024 7,365,000 172,475 0.0234 0.960 0.920 0.960 0.920 0.960 184,125 0.9367 0.00%
2017-07-28 0 0.024 0.023 0.024 0.023 0.024 6,660,000 154,380 0.0232 0.960 0.920 0.960 0.920 0.960 166,500 0.9272 0.00%
2017-07-27 0 0.024 0.023 0.024 0.022 0.024 6,620,000 152,120 0.0230 0.960 0.920 0.960 0.880 0.960 165,500 0.9192 0.00%
2017-07-26 0 0.024 0.023 0.024 0.022 0.024 5,940,000 135,720 0.0228 0.960 0.920 0.960 0.880 0.960 148,500 0.9139 0.00%
2017-07-25 0 0.024 0.023 0.024 0.022 0.024 13,500,500 302,667 0.0224 0.960 0.920 0.960 0.880 0.960 337,513 0.8968 9.09%
2017-07-24 0 0.022 0.021 0.022 0.022 0.022 7,704,500 169,464 0.0220 0.880 0.840 0.880 0.880 0.880 192,613 0.8798 -4.35%
2017-07-21 0 0.023 0.023 0.024 0.022 0.023 9,800,000 224,900 0.0229 0.920 0.920 0.960 0.880 0.920 245,000 0.9180 -4.17%
2017-07-20 0 0.024 0.023 0.024 0.022 0.024 62,470,000 1,452,460 0.0233 0.960 0.920 0.960 0.880 0.960 1,561,750 0.9300 9.09%
2017-07-19 0 0.022 0.021 0.022 0.020 0.022 6,220,000 128,980 0.0207 0.880 0.840 0.880 0.800 0.880 155,500 0.8295 0.00%
2017-07-18 0 0.022 0.021 0.022 0.021 0.022 7,020,000 152,480 0.0217 0.880 0.840 0.880 0.840 0.880 175,500 0.8688 -4.35%
2017-07-17 0 0.023 0.022 0.023 0.022 0.024 16,425,000 366,520 0.0223 0.920 0.880 0.920 0.880 0.960 410,625 0.8926 -4.17%
2017-07-14 0 0.024 0.023 0.024 0.021 0.025 65,487,500 1,524,097 0.0233 0.960 0.920 0.960 0.840 1.000 1,637,188 0.9309 14.29%
2017-07-13 0 0.021 0.020 0.021 0.019 0.021 3,560,000 71,800 0.0202 0.840 0.800 0.840 0.760 0.840 89,000 0.8067 0.00%
2017-07-12 0 0.021 0.020 0.021 0.020 0.021 1,340,000 27,100 0.0202 0.840 0.800 0.840 0.800 0.840 33,500 0.8090 0.00%
2017-07-11 0 0.021 0.020 0.021 0.019 0.021 4,120,000 81,560 0.0198 0.840 0.800 0.840 0.760 0.840 103,000 0.7918 0.00%
2017-07-10 0 0.021 0.020 0.021 0.020 0.021 16,090,000 322,180 0.0200 0.840 0.800 0.840 0.800 0.840 402,250 0.8009 0.00%
2017-07-07 0 0.021 0.020 0.021 0.020 0.021 2,200,000 45,500 0.0207 0.840 0.800 0.840 0.800 0.840 55,000 0.8273 0.00%
2017-07-06 0 0.021 0.020 0.021 0.019 0.021 12,495,000 250,285 0.0200 0.840 0.800 0.840 0.760 0.840 312,375 0.8012 0.00%
2017-07-05 0 0.021 0.020 0.021 0.019 0.021 45,460,000 919,800 0.0202 0.840 0.800 0.840 0.760 0.840 1,136,500 0.8093 0.00%
2017-07-04 0 0.021 0.021 0.023 0.021 0.023 14,420,000 317,360 0.0220 0.840 0.840 0.920 0.840 0.920 360,500 0.8803 -8.70%
2017-07-03 0 0.023 0.022 0.023 0.023 0.024 2,750,000 63,240 0.0230 0.920 0.880 0.920 0.920 0.960 68,750 0.9199 0.00%
2017-06-30 0 0.023 0.023 0.024 0.023 0.024 38,190,000 888,790 0.0233 0.920 0.920 0.960 0.920 0.960 954,750 0.9309 -8.00%
2017-06-29 0 0.025 0.024 0.025 0.023 0.025 18,360,000 439,020 0.0239 1.000 0.960 1.000 0.920 1.000 459,000 0.9565 8.70%
2017-06-28 0 0.023 0.022 0.023 0.022 0.024 32,380,000 733,320 0.0226 0.920 0.880 0.920 0.880 0.960 809,500 0.9059 -4.17%
2017-06-27 0 0.024 0.023 0.024 0.022 0.025 66,860,750 1,579,862 0.0236 0.960 0.920 0.960 0.880 1.000 1,671,519 0.9452 -7.69%
2017-06-26 0 0.026 0.025 0.026 0.025 0.026 15,260,000 388,280 0.0254 1.040 1.000 1.040 1.000 1.040 381,500 1.0178 0.00%
2017-06-23 0 0.026 0.025 0.026 0.025 0.026 3,080,000 79,220 0.0257 1.040 1.000 1.040 1.000 1.040 77,000 1.0288 0.00%
2017-06-22 0 0.026 0.025 0.026 0.024 0.026 40,300,000 996,060 0.0247 1.040 1.000 1.040 0.960 1.040 1,007,500 0.9886 0.00%
2017-06-21 0 0.026 0.025 0.026 0.024 0.026 43,587,250 1,066,095 0.0245 1.040 1.000 1.040 0.960 1.040 1,089,681 0.9784 4.00%
2017-06-20 0 0.025 0.024 0.025 0.023 0.026 134,340,000 3,251,300 0.0242 1.000 0.960 1.000 0.920 1.040 3,358,500 0.9681 -3.85%
2017-06-19 0 0.026 0.025 0.026 0.025 0.028 112,685,154 2,949,043 0.0262 1.040 1.000 1.040 1.000 1.120 2,817,129 1.0468 -3.70%
2017-06-16 0 0.027 0.027 0.028 0.026 0.031 108,680,000 3,034,760 0.0279 1.080 1.080 1.120 1.040 1.240 2,717,000 1.1170 -12.90%
2017-06-15 0 0.031 0.030 0.031 0.030 0.031 28,720,000 863,800 0.0301 1.240 1.200 1.240 1.200 1.240 718,000 1.2031 3.33%
2017-06-14 0 0.030 0.030 0.031 0.030 0.031 3,520,000 107,260 0.0305 1.200 1.200 1.240 1.200 1.240 88,000 1.2189 -3.23%
2017-06-13 0 0.031 0.030 0.031 0.030 0.032 13,740,000 415,580 0.0302 1.240 1.200 1.240 1.200 1.280 343,500 1.2098 -3.13%
2017-06-12 0 0.032 0.031 0.032 0.031 0.032 6,020,000 186,640 0.0310 1.280 1.240 1.280 1.240 1.280 150,500 1.2401 3.23%
2017-06-09 0 0.031 0.030 0.031 0.030 0.032 7,660,000 238,380 0.0311 1.240 1.200 1.240 1.200 1.280 191,500 1.2448 -3.13%
2017-06-08 0 0.032 0.031 0.032 0.031 0.032 6,160,000 194,900 0.0316 1.280 1.240 1.280 1.240 1.280 154,000 1.2656 3.23%
2017-06-07 0 0.031 0.031 0.032 0.030 0.032 15,700,000 486,520 0.0310 1.240 1.240 1.280 1.200 1.280 392,500 1.2395 -3.13%
2017-06-06 0 0.032 0.031 0.032 0.031 0.032 8,500,000 270,340 0.0318 1.280 1.240 1.280 1.240 1.280 212,500 1.2722 3.23%
2017-06-05 0 0.031 0.031 0.032 0.031 0.033 9,980,000 318,580 0.0319 1.240 1.240 1.280 1.240 1.320 249,500 1.2769 -6.06%
2017-06-02 0 0.033 0.032 0.033 0.032 0.033 3,262,125 106,025 0.0325 1.320 1.280 1.320 1.280 1.320 81,553 1.3001 3.12%
2017-06-01 0 0.032 0.032 0.033 0.032 0.033 8,622,500 277,487 0.0322 1.280 1.280 1.320 1.280 1.320 215,563 1.2873 -3.03%
2017-05-31 0 0.033 0.032 0.033 0.032 0.035 32,800,000 1,085,700 0.0331 1.320 1.280 1.320 1.280 1.400 820,000 1.3240 3.12%
2017-05-29 0 0.032 0.032 0.033 0.031 0.032 3,715,000 118,630 0.0319 1.280 1.280 1.320 1.240 1.280 92,875 1.2773 -3.03%
2017-05-26 0 0.033 0.032 0.033 0.032 0.033 6,700,000 215,080 0.0321 1.320 1.280 1.320 1.280 1.320 167,500 1.2841 0.00%
2017-05-25 0 0.033 0.032 0.033 0.031 0.033 1,650,000 53,990 0.0327 1.320 1.280 1.320 1.240 1.320 41,250 1.3088 0.00%
2017-05-24 0 0.033 0.032 0.033 0.031 0.033 5,690,000 181,970 0.0320 1.320 1.280 1.320 1.240 1.320 142,250 1.2792 0.00%
2017-05-23 0 0.033 0.032 0.033 0.031 0.033 5,540,000 176,940 0.0319 1.320 1.280 1.320 1.240 1.320 138,500 1.2775 0.00%
2017-05-22 0 0.033 0.032 0.033 0.030 0.034 44,980,000 1,418,740 0.0315 1.320 1.280 1.320 1.200 1.360 1,124,500 1.2617 -2.94%
2017-05-19 0 0.034 0.033 0.034 0.032 0.034 3,800,000 124,800 0.0328 1.360 1.320 1.360 1.280 1.360 95,000 1.3137 0.00%
2017-05-18 0 0.034 0.032 0.034 0.032 0.034 3,720,000 121,760 0.0327 1.360 1.280 1.360 1.280 1.360 93,000 1.3092 0.00%
2017-05-17 0 0.034 0.033 0.034 0.032 0.034 8,021,250 264,855 0.0330 1.360 1.320 1.360 1.280 1.360 200,531 1.3208 0.00%
2017-05-16 0 0.034 0.033 0.034 0.032 0.034 11,690,000 382,860 0.0328 1.360 1.320 1.360 1.280 1.360 292,250 1.3100 0.00%
2017-05-15 0 0.034 0.033 0.034 0.033 0.034 16,340,000 542,040 0.0332 1.360 1.320 1.360 1.320 1.360 408,500 1.3269 -2.86%
2017-05-12 0 0.035 0.034 0.035 0.034 0.036 10,840,000 383,340 0.0354 1.400 1.360 1.400 1.360 1.440 271,000 1.4145 0.00%
2017-05-11 0 0.035 0.034 0.035 0.034 0.036 25,400,000 896,000 0.0353 1.400 1.360 1.400 1.360 1.440 635,000 1.4110 2.94%
2017-05-10 0 0.034 0.034 0.035 0.032 0.036 61,010,000 2,099,080 0.0344 1.360 1.360 1.400 1.280 1.440 1,525,250 1.3762 3.03%
2017-05-09 0 0.033 0.032 0.033 0.031 0.034 22,340,000 731,940 0.0328 1.320 1.280 1.320 1.240 1.360 558,500 1.3105 0.00%
2017-05-08 0 0.033 0.032 0.033 0.032 0.034 28,980,000 943,140 0.0325 1.320 1.280 1.320 1.280 1.360 724,500 1.3018 -5.71%
2017-05-05 0 0.035 0.034 0.035 0.033 0.035 8,720,000 293,960 0.0337 1.400 1.360 1.400 1.320 1.400 218,000 1.3484 2.94%
2017-05-04 0 0.034 0.033 0.034 0.033 0.035 30,900,000 1,031,680 0.0334 1.360 1.320 1.360 1.320 1.400 772,500 1.3355 -2.86%
2017-05-02 0 0.035 0.034 0.035 0.034 0.037 18,245,500 635,214 0.0348 1.400 1.360 1.400 1.360 1.480 456,138 1.3926 -2.78%
2017-04-28 0 0.036 0.034 0.036 0.034 0.037 52,240,000 1,829,960 0.0350 1.440 1.360 1.440 1.360 1.480 1,306,000 1.4012 2.86%
2017-04-27 0 0.035 0.034 0.035 0.033 0.035 12,380,000 425,840 0.0344 1.400 1.360 1.400 1.320 1.400 309,500 1.3759 0.00%
2017-04-26 0 0.035 0.034 0.035 0.034 0.036 26,660,000 925,900 0.0347 1.400 1.360 1.400 1.360 1.440 666,500 1.3892 -2.78%
2017-04-25 0 0.036 0.035 0.036 0.035 0.036 13,320,000 468,200 0.0352 1.440 1.400 1.440 1.400 1.440 333,000 1.4060 0.00%
2017-04-24 0 0.036 0.035 0.036 0.035 0.038 22,600,000 814,900 0.0361 1.440 1.400 1.440 1.400 1.520 565,000 1.4423 -5.26%
2017-04-21 0 0.038 0.037 0.038 0.037 0.040 15,400,000 583,500 0.0379 1.520 1.480 1.520 1.480 1.600 385,000 1.5156 -2.56%
2017-04-20 0 0.039 0.038 0.039 0.035 0.039 20,460,000 768,080 0.0375 1.560 1.520 1.560 1.400 1.560 511,500 1.5016 8.33%
2017-04-19 0 0.036 0.036 0.037 0.035 0.038 32,840,000 1,182,660 0.0360 1.440 1.440 1.480 1.400 1.520 821,000 1.4405 -5.26%
2017-04-18 0 0.038 0.036 0.037 0.036 0.042 78,125,000 2,982,305 0.0382 1.520 1.440 1.480 1.440 1.680 1,953,125 1.5269 -2.56%
2017-04-13 0 0.039 0.038 0.039 0.035 0.042 221,920,000 8,445,380 0.0381 1.560 1.520 1.560 1.400 1.680 5,548,000 1.5222 2.63%
2017-04-12 0 0.038 0.038 0.039 0.030 0.044 806,340,000 30,620,100 0.0380 1.520 1.520 1.560 1.200 1.760 20,158,500 1.5190 22.58%
2017-04-11 0 0.031 0.030 0.031 0.030 0.033 63,960,000 1,957,960 0.0306 1.240 1.200 1.240 1.200 1.320 1,599,000 1.2245 -6.06%
2017-04-10 0 0.033 0.032 0.033 0.030 0.033 20,800,000 661,940 0.0318 1.320 1.280 1.320 1.200 1.320 520,000 1.2730 3.12%
2017-04-07 0 0.032 0.031 0.032 0.030 0.032 5,420,000 167,360 0.0309 1.280 1.240 1.280 1.200 1.280 135,500 1.2351 3.23%
2017-04-06 0 0.031 0.030 0.031 0.030 0.032 4,480,000 138,320 0.0309 1.240 1.200 1.240 1.200 1.280 112,000 1.2350 -3.13%
2017-04-05 0 0.032 0.031 0.032 0.031 0.033 7,480,000 239,140 0.0320 1.280 1.240 1.280 1.240 1.320 187,000 1.2788 0.00%
2017-04-03 0 0.032 0.031 0.032 0.030 0.032 9,220,000 288,800 0.0313 1.280 1.240 1.280 1.200 1.280 230,500 1.2529 3.23%
2017-03-31 0 0.031 0.030 0.031 0.030 0.032 12,000,500 368,531 0.0307 1.240 1.200 1.240 1.200 1.280 300,013 1.2284 -3.13%
2017-03-30 0 0.032 0.031 0.032 0.030 0.032 4,560,000 140,780 0.0309 1.280 1.240 1.280 1.200 1.280 114,000 1.2349 3.23%
2017-03-29 0 0.031 0.030 0.031 0.030 0.032 14,080,000 430,480 0.0306 1.240 1.200 1.240 1.200 1.280 352,000 1.2230 -3.13%
2017-03-28 0 0.032 0.031 0.032 0.029 0.034 65,960,000 2,086,160 0.0316 1.280 1.240 1.280 1.160 1.360 1,649,000 1.2651 3.23%
2017-03-27 0 0.031 0.030 0.031 0.030 0.031 18,130,000 545,790 0.0301 1.240 1.200 1.240 1.200 1.240 453,250 1.2042 0.00%
2017-03-24 0 0.031 0.030 0.031 0.030 0.032 20,060,000 612,960 0.0306 1.240 1.200 1.240 1.200 1.280 501,500 1.2223 0.00%
2017-03-23 0 0.031 0.031 0.032 0.031 0.032 8,300,000 259,400 0.0313 1.240 1.240 1.280 1.240 1.280 207,500 1.2501 -3.13%
2017-03-22 0 0.032 0.031 0.032 0.030 0.034 201,090,000 6,290,290 0.0313 1.280 1.240 1.280 1.200 1.360 5,027,250 1.2512 -3.03%
2017-03-21 0 0.033 0.032 0.033 0.031 0.034 195,180,000 6,241,040 0.0320 1.320 1.280 1.320 1.240 1.360 4,879,500 1.2790 -2.94%
2017-03-20 0 0.034 0.033 0.034 0.033 0.036 33,280,000 1,120,180 0.0337 1.360 1.320 1.360 1.320 1.440 832,000 1.3464 -2.86%
2017-03-17 0 0.035 0.034 0.035 0.034 0.037 42,440,000 1,492,100 0.0352 1.400 1.360 1.400 1.360 1.480 1,061,000 1.4063 -7.89%
2017-03-16 0 0.038 0.036 0.038 0.034 0.039 58,940,250 2,161,747 0.0367 1.520 1.440 1.520 1.360 1.560 1,473,506 1.4671 8.57%
2017-03-15 0 0.035 0.034 0.035 0.033 0.035 33,640,000 1,147,080 0.0341 1.400 1.360 1.400 1.320 1.400 841,000 1.3639 -2.78%
2017-03-14 0 0.036 0.035 0.036 0.034 0.036 22,640,000 794,800 0.0351 1.440 1.400 1.440 1.360 1.440 566,000 1.4042 0.00%
2017-03-13 0 0.036 0.034 0.036 0.034 0.039 103,620,000 3,670,320 0.0354 1.440 1.360 1.440 1.360 1.560 2,590,500 1.4168 -5.26%
2017-03-10 0 0.038 0.037 0.038 0.036 0.041 53,290,000 2,040,980 0.0383 1.520 1.480 1.520 1.440 1.640 1,332,250 1.5320 -7.32%
2017-03-09 0 0.041 0.040 0.041 0.040 0.042 29,040,000 1,182,040 0.0407 1.640 1.600 1.640 1.600 1.680 726,000 1.6282 -2.38%
2017-03-08 0 0.042 0.041 0.042 0.040 0.044 60,820,000 2,533,720 0.0417 1.680 1.640 1.680 1.600 1.760 1,520,500 1.6664 0.00%
2017-03-07 0 0.042 0.041 0.042 0.040 0.042 26,750,000 1,103,570 0.0413 1.680 1.640 1.680 1.600 1.680 668,750 1.6502 0.00%
2017-03-06 0 0.042 0.041 0.042 0.040 0.042 22,180,000 908,320 0.0410 1.680 1.640 1.680 1.600 1.680 554,500 1.6381 0.00%
2017-03-03 0 0.042 0.042 0.043 0.040 0.043 86,480,000 3,625,840 0.0419 1.680 1.680 1.720 1.600 1.720 2,162,000 1.6771 2.44%
2017-03-02 0 0.041 0.040 0.041 0.040 0.043 94,350,250 3,879,558 0.0411 1.640 1.600 1.640 1.600 1.720 2,358,756 1.6447 2.50%
2017-03-01 0 0.040 0.040 0.041 0.040 0.048 278,235,250 12,347,019 0.0444 1.600 1.600 1.640 1.600 1.920 6,955,881 1.7750 -6.98%
2017-02-28 0 0.043 0.041 0.043 0.035 0.045 318,910,000 13,229,490 0.0415 1.720 1.640 1.720 1.400 1.800 7,972,750 1.6593 19.44%
2017-02-27 0 0.036 0.035 0.037 0.035 0.037 24,240,000 873,260 0.0360 1.440 1.400 1.480 1.400 1.480 606,000 1.4410 -2.70%
2017-02-24 0 0.037 0.036 0.037 0.036 0.038 74,500,000 2,700,120 0.0362 1.480 1.440 1.480 1.440 1.520 1,862,500 1.4497 -5.13%
2017-02-23 0 0.039 0.037 0.039 0.037 0.041 58,520,000 2,253,560 0.0385 1.560 1.480 1.560 1.480 1.640 1,463,000 1.5404 -4.88%
2017-02-22 0 0.041 0.040 0.041 0.034 0.042 316,962,750 12,330,433 0.0389 1.640 1.600 1.640 1.360 1.680 7,924,069 1.5561 20.59%
2017-02-21 0 0.034 0.034 0.035 0.034 0.037 93,000,000 3,214,120 0.0346 1.360 1.360 1.400 1.360 1.480 2,325,000 1.3824 -8.11%
2017-02-20 0 0.037 0.035 0.036 0.035 0.043 260,950,000 9,705,290 0.0372 1.480 1.400 1.440 1.400 1.720 6,523,750 1.4877 -11.90%
2017-02-17 0 0.042 0.042 0.043 0.041 0.045 131,560,000 5,603,760 0.0426 1.680 1.680 1.720 1.640 1.800 3,289,000 1.7038 2.44%
2017-02-16 0 0.041 0.041 0.042 0.039 0.045 283,730,000 11,898,480 0.0419 1.640 1.640 1.680 1.560 1.800 7,093,250 1.6774 0.00%
2017-02-15 0 0.041 0.040 0.041 0.039 0.053 493,880,000 22,066,420 0.0447 1.640 1.600 1.640 1.560 2.120 12,347,000 1.7872 -10.87%
2017-02-14 0 0.046 0.045 0.046 0.027 0.046 1,335,480,000 48,138,800 0.0360 1.840 1.800 1.840 1.080 1.840 33,387,000 1.4418 70.37%
2017-02-13 0 0.027 0.026 0.027 0.026 0.028 117,690,000 3,096,350 0.0263 1.080 1.040 1.080 1.040 1.120 2,942,250 1.0524 3.85%
2017-02-10 0 0.026 0.025 0.026 0.025 0.027 59,770,000 1,547,020 0.0259 1.040 1.000 1.040 1.000 1.080 1,494,250 1.0353 0.00%
2017-02-09 0 0.026 0.025 0.026 0.025 0.026 26,780,000 675,700 0.0252 1.040 1.000 1.040 1.000 1.040 669,500 1.0093 0.00%
2017-02-08 0 0.026 0.025 0.026 0.024 0.026 111,520,000 2,774,060 0.0249 1.040 1.000 1.040 0.960 1.040 2,788,000 0.9950 4.00%
2017-02-07 0 0.025 0.025 0.026 0.025 0.029 350,840,000 9,160,280 0.0261 1.000 1.000 1.040 1.000 1.160 8,771,000 1.0444 -13.79%
2017-02-06 0 0.029 0.028 0.029 0.025 0.030 317,995,375 8,987,758 0.0283 1.160 1.120 1.160 1.000 1.200 7,949,884 1.1306 11.54%
2017-02-03 0 0.026 0.025 0.026 0.025 0.027 139,720,000 3,561,080 0.0255 1.040 1.000 1.040 1.000 1.080 3,493,000 1.0195 0.00%
2017-02-02 0 0.026 0.025 0.026 0.025 0.031 505,760,000 13,609,700 0.0269 1.040 1.000 1.040 1.000 1.240 12,644,000 1.0764 0.00%
2017-02-01 0 0.026 0.025 0.026 0.024 0.029 139,740,000 3,569,880 0.0255 1.040 1.000 1.040 0.960 1.160 3,493,500 1.0219 -7.14%
2017-01-27 0 0.028 0.027 0.028 0.026 0.032 122,320,000 3,532,440 0.0289 1.120 1.080 1.120 1.040 1.280 3,058,000 1.1551 -6.67%
2017-01-26 0 0.030 0.029 0.030 0.029 0.038 284,700,000 8,845,640 0.0311 1.200 1.160 1.200 1.160 1.520 7,117,500 1.2428 -14.29%
2017-01-25 0 0.035 0.034 0.035 0.034 0.045 259,740,000 9,704,960 0.0374 1.400 1.360 1.400 1.360 1.800 6,493,500 1.4946 -22.22%
2017-01-24 0 0.045 0.045 0.046 0.044 0.051 31,300,000 1,435,590 0.0459 1.800 1.800 1.840 1.760 2.040 782,500 1.8346 -10.00%
2017-01-23 0 0.050 0.049 0.050 0.048 0.051 36,140,000 1,801,940 0.0499 2.000 1.960 2.000 1.920 2.040 903,500 1.9944 0.00%
2017-01-20 0 0.050 0.050 0.051 0.050 0.063 103,820,250 5,689,872 0.0548 2.000 2.000 2.040 2.000 2.520 2,595,506 2.1922 -20.63%
2017-01-19 0 0.063 0.063 0.064 0.060 0.064 6,620,000 411,160 0.0621 2.520 2.520 2.560 2.400 2.560 165,500 2.4844 5.00%
2017-01-18 0 0.060 0.060 0.061 0.059 0.069 67,144,500 4,162,647 0.0620 2.400 2.400 2.440 2.360 2.760 1,678,613 2.4798 -11.76%
2017-01-17 0 0.068 0.067 0.069 0.064 0.068 15,120,000 991,400 0.0656 2.720 2.680 2.760 2.560 2.720 378,000 2.6228 4.62%
2017-01-16 0 0.065 0.065 0.066 0.065 0.071 22,610,000 1,484,840 0.0657 2.600 2.600 2.640 2.600 2.840 565,250 2.6269 -5.80%
2017-01-13 0 0.069 0.069 0.070 0.068 0.071 5,820,000 404,720 0.0695 2.760 2.760 2.800 2.720 2.840 145,500 2.7816 -1.43%
2017-01-12 0 0.070 0.069 0.070 0.069 0.073 10,800,000 753,440 0.0698 2.800 2.760 2.800 2.760 2.920 270,000 2.7905 -1.41%
2017-01-11 0 0.071 0.071 0.073 0.069 0.073 9,220,000 651,840 0.0707 2.840 2.840 2.920 2.760 2.920 230,500 2.8279 -1.39%
2017-01-10 0 0.072 0.071 0.073 0.069 0.076 22,330,000 1,582,840 0.0709 2.880 2.840 2.920 2.760 3.040 558,250 2.8354 0.00%
2017-01-09 0 0.072 0.071 0.072 0.067 0.076 35,800,000 2,548,140 0.0712 2.880 2.840 2.880 2.680 3.040 895,000 2.8471 4.35%
2017-01-06 0 0.069 0.068 0.069 0.065 0.076 78,630,000 5,351,660 0.0681 2.760 2.720 2.760 2.600 3.040 1,965,750 2.7225 -6.76%
2017-01-05 0 0.074 0.073 0.075 0.069 0.083 102,950,000 7,592,770 0.0738 2.960 2.920 3.000 2.760 3.320 2,573,750 2.9501 -15.91%
2017-01-04 0 0.088 0.087 0.088 0.082 0.095 101,080,000 8,794,820 0.0870 3.520 3.480 3.520 3.280 3.800 2,527,000 3.4803 -7.37%
2017-01-03 0 0.095 0.094 0.095 0.094 0.096 13,880,000 1,321,980 0.0952 3.800 3.760 3.800 3.760 3.840 347,000 3.8097 0.00%
2016-12-30 0 0.095 0.094 0.096 0.094 0.098 15,040,000 1,432,720 0.0953 3.800 3.760 3.840 3.760 3.920 376,000 3.8104 -1.04%
2016-12-29 0 0.096 0.094 0.097 0.095 0.099 15,890,000 1,521,610 0.0958 3.840 3.760 3.880 3.800 3.960 397,250 3.8304 -3.03%
2016-12-28 0 0.099 0.098 0.099 0.094 0.105 29,530,000 2,945,300 0.0997 3.960 3.920 3.960 3.760 4.200 738,250 3.9896 2.06%
2016-12-23 0 0.097 0.096 0.097 0.095 0.126 178,280,019 18,306,651 0.1027 3.880 3.840 3.880 3.800 5.040 4,457,000 4.1074 -20.49%
2016-12-22 0 0.122 0.122 0.124 0.121 0.152 43,380,000 5,717,900 0.1318 4.880 4.880 4.960 4.840 6.080 1,084,500 5.2724 -18.67%
2016-12-21 0 0.150 0.137 0.150 0.140 0.150 380,000 54,380 0.1431 6.000 5.480 6.000 5.600 6.000 9,500 5.7242 -1.96%
2016-12-20 0 0.153 0.153 0.155 0.143 0.155 6,920,000 1,035,660 0.1497 6.120 6.120 6.200 5.720 6.200 173,000 5.9865 2.00%
2016-12-19 0 0.150 0.140 0.150 0.141 0.150 930,000 136,830 0.1471 6.000 5.600 6.000 5.640 6.000 23,250 5.8852 -3.23%
2016-12-16 0 0.155 0.152 0.155 0.150 0.162 3,249,998 499,889 0.1538 6.200 6.080 6.200 6.000 6.480 81,250 6.1525 0.00%
2016-12-15 0 0.155 0.150 0.155 0.136 0.160 5,520,000 800,720 0.1451 6.200 6.000 6.200 5.440 6.400 138,000 5.8023 13.97%
2016-12-14 0 0.136 0.136 0.141 0.136 0.136 90,000 12,180 0.1353 5.440 5.440 5.640 5.440 5.440 2,250 5.4133 -2.86%
2016-12-13 0 0.140 0.139 0.143 0.139 0.141 1,460,000 204,320 0.1399 5.600 5.560 5.720 5.560 5.640 36,500 5.5978 -1.41%
2016-12-12 0 0.142 0.139 0.144 0.139 0.146 6,930,000 989,720 0.1428 5.680 5.560 5.760 5.560 5.840 173,250 5.7127 2.16%
2016-12-09 0 0.139 0.138 0.140 0.136 0.150 13,570,750 1,919,913 0.1415 5.560 5.520 5.600 5.440 6.000 339,269 5.6590 2.96%
2016-12-08 0 0.135 0.134 0.136 0.133 0.136 1,458,250 196,829 0.1350 5.400 5.360 5.440 5.320 5.440 36,456 5.3990 -0.74%
2016-12-07 0 0.136 0.134 0.136 0.133 0.136 2,432,000 324,892 0.1336 5.440 5.360 5.440 5.320 5.440 60,800 5.3436 1.49%
2016-12-06 0 0.134 0.133 0.134 0.133 0.134 3,731,250 496,648 0.1331 5.360 5.320 5.360 5.320 5.360 93,281 5.3242 -1.47%
2016-12-05 0 0.136 0.133 0.136 0.133 0.136 1,567,000 208,556 0.1331 5.440 5.320 5.440 5.320 5.440 39,175 5.3237 1.49%
2016-12-02 0 0.134 0.134 0.137 0.134 0.139 1,061,500 144,552 0.1362 5.360 5.360 5.480 5.360 5.560 26,538 5.4471 0.00%
2016-12-01 0 0.134 0.134 0.136 0.133 0.140 747,500 102,467 0.1371 5.360 5.360 5.440 5.320 5.600 18,688 5.4832 -3.60%
2016-11-30 0 0.139 0.135 0.139 0.132 0.140 2,620,000 358,630 0.1369 5.560 5.400 5.560 5.280 5.600 65,500 5.4753 5.30%
2016-11-29 0 0.132 0.132 0.136 0.131 0.132 1,000,000 131,430 0.1314 5.280 5.280 5.440 5.240 5.280 25,000 5.2572 0.00%
2016-11-28 0 0.132 0.132 0.134 0.131 0.134 61,250 7,890 0.1288 5.280 5.280 5.360 5.240 5.360 1,531 5.1527 -1.49%
2016-11-25 0 0.134 0.133 0.134 0.132 0.134 537,500 71,950 0.1339 5.360 5.320 5.360 5.280 5.360 13,438 5.3544 0.00%
2016-11-24 0 0.134 0.133 0.135 0.133 0.134 385,000 51,525 0.1338 5.360 5.320 5.400 5.320 5.360 9,625 5.3532 -0.74%
2016-11-23 0 0.135 0.132 0.135 0.131 0.136 3,353,000 446,605 0.1332 5.400 5.280 5.400 5.240 5.440 83,825 5.3278 0.75%
2016-11-22 0 0.134 0.134 0.135 0.132 0.134 1,430,000 189,700 0.1327 5.360 5.360 5.400 5.280 5.360 35,750 5.3063 0.00%
2016-11-21 0 0.134 0.134 0.135 0.132 0.135 3,085,500 411,058 0.1332 5.360 5.360 5.400 5.280 5.400 77,138 5.3289 -0.74%
2016-11-18 0 0.135 0.135 0.139 0.134 0.134 130,000 17,420 0.1340 5.400 5.400 5.560 5.360 5.360 3,250 5.3600 0.00%
2016-11-17 0 0.135 0.134 0.137 0.135 0.140 440,000 60,350 0.1372 5.400 5.360 5.480 5.400 5.600 11,000 5.4864 -1.46%
2016-11-16 0 0.137 0.137 0.138 0.136 0.139 1,760,000 241,600 0.1373 5.480 5.480 5.520 5.440 5.560 44,000 5.4909 0.74%
2016-11-15 0 0.136 0.136 0.138 0.135 0.160 6,380,000 885,170 0.1387 5.440 5.440 5.520 5.400 6.400 159,500 5.5497 1.12%
2016-11-14 0 0.175 0.170 0.175 0.151 0.175 4,090,000 689,140 0.1685 5.380 5.226 5.380 4.642 5.380 133,039 5.1800 8.02%
2016-11-11 0 0.081 0.078 0.081 0.074 0.081 1,940,000 151,900 0.0783 4.980 4.796 4.980 4.550 4.980 31,552 4.8143 -2.41%
2016-11-10 0 0.083 0.080 0.083 0.078 0.085 2,840,000 230,660 0.0812 5.103 4.919 5.103 4.796 5.226 46,190 4.9938 1.22%
2016-11-09 0 0.082 0.079 0.084 0.078 0.082 5,790,000 461,970 0.0798 5.042 4.857 5.165 4.796 5.042 94,168 4.9058 -3.53%
2016-11-08 0 0.085 0.085 0.090 0.085 0.090 1,960,000 168,240 0.0858 5.226 5.226 5.534 5.226 5.534 31,877 5.2777 -4.49%
2016-11-07 0 0.089 0.088 0.089 0.087 0.089 2,260,000 200,280 0.0886 5.472 5.411 5.472 5.349 5.472 36,757 5.4488 2.30%
2016-11-04 0 0.087 0.086 0.087 0.085 0.087 10,280,000 889,920 0.0866 5.349 5.288 5.349 5.226 5.349 167,193 5.3227 1.16%
2016-11-03 0 0.086 0.086 0.087 0.086 0.088 17,780,000 1,534,660 0.0863 5.288 5.288 5.349 5.288 5.411 289,173 5.3071 -2.27%
2016-11-02 0 0.088 0.087 0.090 0.085 0.091 2,280,000 198,480 0.0871 5.411 5.349 5.534 5.226 5.595 37,082 5.3525 1.15%
2016-11-01 0 0.087 0.087 0.090 0.085 0.087 3,880,000 331,920 0.0855 5.349 5.349 5.534 5.226 5.349 63,104 5.2599 0.00%
2016-10-31 0 0.087 0.087 0.090 0.086 0.090 2,340,000 202,880 0.0867 5.349 5.349 5.534 5.288 5.534 38,058 5.3309 -3.33%
2016-10-28 0 0.090 0.088 0.090 0.090 0.090 220,000 19,800 0.0900 5.534 5.411 5.534 5.534 5.534 3,578 5.5337 -1.10%
2016-10-27 0 0.091 0.090 0.091 0.090 0.094 1,730,000 160,520 0.0928 5.595 5.534 5.595 5.534 5.780 28,137 5.7050 -1.09%
2016-10-26 0 0.092 0.089 0.092 0.088 0.092 1,440,000 129,220 0.0897 5.657 5.472 5.657 5.411 5.657 23,420 5.5175 1.10%
2016-10-25 0 0.091 0.089 0.092 0.089 0.092 900,000 81,800 0.0909 5.595 5.472 5.657 5.472 5.657 14,638 5.5884 0.00%
2016-10-24 0 0.091 0.090 0.092 0.091 0.091 3,680,000 334,880 0.0910 5.595 5.534 5.657 5.595 5.595 59,851 5.5952 3.41%
2016-10-20 0 0.088 0.087 0.088 0.088 0.089 1,620,000 143,720 0.0887 5.411 5.349 5.411 5.411 5.472 26,348 5.4548 -1.12%
2016-10-19 0 0.089 0.088 0.089 0.088 0.090 320,000 28,760 0.0899 5.472 5.411 5.472 5.411 5.534 5,204 5.5260 -2.20%
2016-10-18 0 0.091 0.088 0.091 0.088 0.091 798,750 71,605 0.0896 5.595 5.411 5.595 5.411 5.595 12,991 5.5120 3.41%
2016-10-17 0 0.088 0.088 0.089 0.087 0.090 700,000 61,580 0.0880 5.411 5.411 5.472 5.349 5.534 11,385 5.4090 -3.30%
2016-10-14 0 0.091 0.088 0.092 0.088 0.094 620,000 55,540 0.0896 5.595 5.411 5.657 5.411 5.780 10,084 5.5079 0.00%
2016-10-13 0 0.091 0.089 0.092 0.089 0.091 23,040,000 2,083,860 0.0904 5.595 5.472 5.657 5.472 5.595 374,721 5.5611 2.25%
2016-10-12 0 0.089 0.088 0.092 0.089 0.094 1,260,000 114,360 0.0908 5.472 5.411 5.657 5.472 5.780 20,493 5.5806 -1.11%
2016-10-11 0 0.090 0.087 0.090 0.087 0.095 11,740,000 1,057,160 0.0900 5.534 5.349 5.534 5.349 5.841 190,939 5.5366 -2.17%
2016-10-07 0 0.092 0.091 0.092 0.091 0.093 12,370,500 1,148,837 0.0929 5.657 5.595 5.657 5.595 5.718 201,193 5.7101 -1.08%
2016-10-06 0 0.093 0.092 0.093 0.091 0.093 1,360,000 125,100 0.0920 5.718 5.657 5.718 5.595 5.718 22,119 5.6558 2.20%
2016-10-05 0 0.091 0.090 0.091 0.091 0.093 80,000 7,340 0.0918 5.595 5.534 5.595 5.595 5.718 1,301 5.6413 0.00%
2016-10-04 0 0.091 0.090 0.091 0.090 0.094 3,040,000 279,960 0.0921 5.595 5.534 5.595 5.534 5.780 49,442 5.6623 -1.09%
2016-10-03 0 0.092 0.092 0.093 0.091 0.094 420,000 38,900 0.0926 5.657 5.657 5.718 5.595 5.780 6,831 5.6947 1.10%
2016-09-30 0 0.091 0.090 0.091 0.090 0.098 2,820,000 255,180 0.0905 5.595 5.534 5.595 5.534 6.026 45,864 5.5638 -3.19%
2016-09-29 0 0.094 0.093 0.094 0.090 0.094 2,800,000 258,160 0.0922 5.780 5.718 5.780 5.534 5.780 45,539 5.6690 0.00%
2016-09-28 0 0.094 0.093 0.095 0.091 0.095 1,270,000 116,490 0.0917 5.780 5.718 5.841 5.595 5.841 20,655 5.6397 2.17%
2016-09-27 0 0.092 0.091 0.092 0.091 0.092 1,955,000 179,694 0.0919 5.657 5.595 5.657 5.595 5.657 31,796 5.6515 0.00%
2016-09-26 0 0.092 0.092 0.093 0.092 0.095 2,300,000 216,300 0.0940 5.657 5.657 5.718 5.657 5.841 37,407 5.7823 -1.08%
2016-09-23 0 0.093 0.093 0.094 0.090 0.097 5,380,000 506,180 0.0941 5.718 5.718 5.780 5.534 5.964 87,500 5.7849 4.49%
2016-09-22 0 0.089 0.089 0.090 0.088 0.090 2,340,000 208,920 0.0893 5.472 5.472 5.534 5.411 5.534 38,058 5.4896 3.49%
2016-09-21 0 0.086 0.086 0.089 0.086 0.088 900,000 79,040 0.0878 5.288 5.288 5.472 5.288 5.411 14,638 5.3998 -2.27%
2016-09-20 0 0.088 0.088 0.089 0.087 0.089 2,365,000 208,840 0.0883 5.411 5.411 5.472 5.349 5.472 38,464 5.4295 1.15%
2016-09-19 0 0.087 0.085 0.087 0.085 0.090 1,860,000 162,540 0.0874 5.349 5.226 5.349 5.226 5.534 30,251 5.3731 -3.33%
2016-09-15 0 0.090 0.089 0.090 0.089 0.090 1,803,750 161,031 0.0893 5.534 5.472 5.534 5.472 5.534 29,336 5.4892 1.12%
2016-09-14 0 0.089 0.088 0.089 0.088 0.089 1,680,000 149,440 0.0890 5.472 5.411 5.472 5.411 5.472 27,323 5.4693 1.14%
2016-09-13 0 0.088 0.088 0.089 0.088 0.090 2,699,500 241,060 0.0893 5.411 5.411 5.472 5.411 5.534 43,905 5.4906 0.00%
2016-09-12 0 0.088 0.088 0.090 0.088 0.091 2,980,000 265,680 0.0892 5.411 5.411 5.534 5.411 5.595 48,467 5.4817 -2.22%
2016-09-09 0 0.090 0.090 0.092 0.088 0.092 5,460,100 488,889 0.0895 5.534 5.534 5.657 5.411 5.657 88,803 5.5053 -1.10%
2016-09-08 0 0.091 0.090 0.091 0.090 0.092 2,340,000 212,560 0.0908 5.595 5.534 5.595 5.534 5.657 38,058 5.5852 1.11%
2016-09-07 0 0.090 0.090 0.091 0.090 0.093 3,123,000 284,323 0.0910 5.534 5.534 5.595 5.534 5.718 50,792 5.5978 -2.17%
2016-09-06 0 0.092 0.092 0.095 0.090 0.095 7,180,000 663,320 0.0924 5.657 5.657 5.841 5.534 5.841 116,775 5.6803 2.22%
2016-09-05 0 0.090 0.089 0.091 0.087 0.091 3,000,000 270,600 0.0902 5.534 5.472 5.595 5.349 5.595 48,792 5.5460 1.12%
2016-09-02 0 0.089 0.089 0.090 0.089 0.092 1,440,000 129,780 0.0901 5.472 5.472 5.534 5.472 5.657 23,420 5.5414 0.00%
2016-09-01 0 0.089 0.086 0.089 0.089 0.090 1,120,000 99,980 0.0893 5.472 5.288 5.472 5.472 5.534 18,216 5.4887 -1.11%
2016-08-31 0 0.090 0.090 0.091 0.086 0.090 2,280,000 202,340 0.0887 5.534 5.534 5.595 5.288 5.534 37,082 5.4566 1.12%
2016-08-30 0 0.089 0.089 0.090 0.088 0.093 1,380,000 124,440 0.0902 5.472 5.472 5.534 5.411 5.718 22,444 5.5444 -4.30%
2016-08-29 0 0.093 0.091 0.093 0.087 0.097 11,561,010 1,050,277 0.0908 5.718 5.595 5.718 5.349 5.964 188,028 5.5858 -5.10%
2016-08-26 0 0.098 0.095 0.098 0.095 0.098 2,337,000 225,990 0.0967 6.026 5.841 6.026 5.841 6.026 38,009 5.9457 0.00%
2016-08-25 0 0.098 0.096 0.098 0.095 0.098 980,000 93,440 0.0953 6.026 5.903 6.026 5.841 6.026 15,939 5.8625 -1.01%
2016-08-24 0 0.099 0.095 0.099 0.095 0.102 3,340,000 332,740 0.0996 6.087 5.841 6.087 5.841 6.272 54,322 6.1254 -2.94%
2016-08-23 0 0.102 0.102 0.104 0.100 0.106 6,625,100 681,140 0.1028 6.272 6.272 6.395 6.149 6.517 107,750 6.3215 -3.77%
2016-08-22 0 0.106 0.106 0.107 0.083 0.118 38,749,000 3,781,944 0.0976 6.517 6.517 6.579 5.103 7.255 630,211 6.0011 -11.67%
2016-08-19 0 0.120 0.115 0.130 0.120 0.120 2,340,000 280,800 0.1200 7.378 7.071 7.993 7.378 7.378 38,058 7.3783 0.00%
2016-08-18 0 0.120 0.113 0.120 - - 0 0 - 7.378 6.948 7.378 - - 0 - 0.00%
2016-08-17 0 0.120 0.112 0.120 0.120 0.120 220,000 26,400 0.1200 7.378 6.886 7.378 7.378 7.378 3,578 7.3783 -0.83%
2016-08-16 0 0.121 0.118 0.121 0.119 0.122 1,720,000 206,680 0.1202 7.440 7.255 7.440 7.317 7.501 27,974 7.3883 -0.82%
2016-08-15 0 0.122 0.119 0.122 0.120 0.126 1,340,000 162,000 0.1209 7.501 7.317 7.501 7.378 7.747 21,794 7.4333 -3.17%
2016-08-12 0 0.126 0.126 0.135 0.123 0.132 1,000,000 125,960 0.1260 7.747 7.747 8.301 7.563 8.116 16,264 7.7447 -3.82%
2016-08-11 0 0.131 0.128 0.135 0.129 0.135 2,180,000 286,260 0.1313 8.055 7.870 8.301 7.932 8.301 35,455 8.0738 0.77%
2016-08-10 0 0.130 0.127 0.130 0.127 0.139 1,680,000 218,620 0.1301 7.993 7.809 7.993 7.809 8.547 27,323 8.0012 2.36%
2016-08-09 0 0.127 0.123 0.127 0.123 0.138 2,300,000 290,360 0.1262 7.809 7.563 7.809 7.563 8.485 37,407 7.7622 -7.97%
2016-08-08 0 0.138 0.139 0.140 0.128 0.139 3,836,000 512,112 0.1335 8.485 8.547 8.608 7.870 8.547 62,388 8.2084 15.00%
2016-08-05 0 0.120 0.118 0.124 0.117 0.120 500,000 59,340 0.1187 7.378 7.255 7.624 7.194 7.378 8,132 7.2971 4.35%
2016-08-04 0 0.115 0.115 0.119 0.115 0.119 1,160,000 134,800 0.1162 7.071 7.071 7.317 7.071 7.317 18,866 7.1451 -4.17%
2016-08-03 0 0.120 0.113 0.127 0.111 0.120 575,750 68,398 0.1188 7.378 6.948 7.809 6.825 7.378 9,364 7.3044 -2.44%
2016-08-01 0 0.123 0.115 0.123 0.110 0.123 1,620,500 190,342 0.1175 7.563 7.071 7.563 6.763 7.563 26,356 7.2220 -0.81%
2016-07-29 0 0.124 0.122 0.125 0.124 0.135 2,280,000 291,840 0.1280 7.624 7.501 7.686 7.624 8.301 37,082 7.8702 -8.15%
2016-07-28 0 0.135 0.135 0.143 0.135 0.144 8,180,000 1,139,040 0.1392 8.301 8.301 8.792 8.301 8.854 133,039 8.5617 -6.90%
2016-07-27 0 0.145 0.145 0.150 0.141 0.150 720,000 106,720 0.1482 8.915 8.915 9.223 8.669 9.223 11,710 9.1135 -3.33%
2016-07-26 0 0.150 0.148 0.150 - - 0 0 - 9.223 9.100 9.223 - - 0 - 0.00%
2016-07-25 0 0.150 0.131 0.150 - - 0 0 - 9.223 8.055 9.223 - - 0 - 0.00%
2016-07-22 0 0.150 0.136 0.150 - - 0 0 - 9.223 8.362 9.223 - - 0 - 0.00%
2016-07-21 0 0.150 0.150 0.155 0.146 0.150 360,000 53,800 0.1494 9.223 9.223 9.530 8.977 9.223 5,855 9.1887 2.74%
2016-07-20 0 0.146 0.144 0.154 0.144 0.146 240,000 34,760 0.1448 8.977 8.854 9.469 8.854 8.977 3,903 8.9052 0.00%
2016-07-19 0 0.146 0.146 0.147 0.146 0.146 160,000 23,360 0.1460 8.977 8.977 9.038 8.977 8.977 2,602 8.9769 -2.67%
2016-07-18 0 0.150 0.142 0.155 0.150 0.151 175,000 26,275 0.1501 9.223 8.731 9.530 9.223 9.284 2,846 9.2316 -3.23%
2016-07-15 0 0.155 0.151 0.155 0.151 0.155 1,160,000 176,720 0.1523 9.530 9.284 9.530 9.284 9.530 18,866 9.3670 1.97%
2016-07-14 0 0.152 0.150 0.154 0.152 0.152 100,000 15,200 0.1520 9.346 9.223 9.469 9.346 9.346 1,626 9.3458 0.00%
2016-07-13 0 0.152 0.152 0.157 0.151 0.153 540,000 82,260 0.1523 9.346 9.346 9.653 9.284 9.407 8,783 9.3663 -1.30%
2016-07-12 0 0.154 0.154 0.158 0.153 0.154 260,000 40,020 0.1539 9.469 9.469 9.715 9.407 9.469 4,229 9.4641 -1.28%
2016-07-11 0 0.156 0.153 0.156 0.153 0.164 1,000,000 157,840 0.1578 9.592 9.407 9.592 9.407 10.08 16,264 9.7049 -2.50%
2016-07-08 0 0.160 0.155 0.161 0.153 0.165 4,800,000 763,780 0.1591 9.838 9.530 9.899 9.407 10.15 78,067 9.7837 5.96%
2016-07-07 0 0.151 0.153 0.156 0.150 0.157 385,000 59,265 0.1539 9.284 9.407 9.592 9.223 9.653 6,262 9.4648 -4.43%
2016-07-06 0 0.158 0.151 0.160 - - 0 0 - 9.715 9.284 9.838 - - 0 - 0.00%
2016-07-05 0 0.158 0.155 0.159 0.155 0.158 1,440,000 225,460 0.1566 9.715 9.530 9.776 9.530 9.715 23,420 9.6268 -0.63%
2016-07-04 0 0.159 0.154 0.160 0.153 0.161 1,700,000 263,060 0.1547 9.776 9.469 9.838 9.407 9.899 27,649 9.5144 -0.63%
2016-06-30 0 0.160 0.153 0.170 - - 0 0 - 9.838 9.407 10.45 - - 0 - 0.00%
2016-06-29 0 0.160 0.152 0.168 0.160 0.160 200,000 32,000 0.1600 9.838 9.346 10.33 9.838 9.838 3,253 9.8377 0.00%
2016-06-28 0 0.160 0.153 0.160 - - 0 0 - 9.838 9.407 9.838 - - 0 - 0.00%
2016-06-27 0 0.160 0.154 0.161 0.160 0.163 1,020,000 163,980 0.1608 9.838 9.469 9.899 9.838 10.02 16,589 9.8847 -1.84%
2016-06-24 0 0.163 0.163 0.169 0.155 0.163 1,300,000 206,840 0.1591 10.02 10.02 10.39 9.530 10.02 21,143 9.7829 -5.23%
2016-06-23 0 0.172 0.156 0.172 0.172 0.172 20,000 3,440 0.1720 10.58 9.592 10.58 10.58 10.58 325 10.576 3.61%
2016-06-22 0 0.166 0.155 0.166 0.166 0.172 80,000 13,400 0.1675 10.21 9.530 10.21 10.21 10.58 1,301 10.299 1.22%
2016-06-21 0 0.164 0.154 0.164 0.153 0.165 700,000 110,560 0.1579 10.08 9.469 10.08 9.407 10.15 11,385 9.7112 3.14%
2016-06-20 0 0.159 0.153 0.160 0.153 0.159 240,000 37,080 0.1545 9.776 9.407 9.838 9.407 9.776 3,903 9.4995 -0.63%
2016-06-17 0 0.160 0.157 0.160 0.159 0.160 200,000 31,980 0.1599 9.838 9.653 9.838 9.776 9.838 3,253 9.8316 1.91%
2016-06-16 0 0.157 0.153 0.157 - - 0 0 - 9.653 9.407 9.653 - - 0 - -1.87%
2016-06-15 0 0.160 0.157 0.160 0.152 0.160 1,260,000 195,860 0.1554 9.838 9.653 9.838 9.346 9.838 20,493 9.5576 1.91%
2016-06-14 0 0.157 0.153 0.158 0.153 0.157 100,000 15,460 0.1546 9.653 9.407 9.715 9.407 9.653 1,626 9.5057 0.00%
2016-06-13 0 0.157 0.157 0.160 0.156 0.156 40,000 6,240 0.1560 9.653 9.653 9.838 9.592 9.592 651 9.5918 -4.27%
2016-06-10 0 0.164 0.157 0.165 0.159 0.168 484,500 78,935 0.1629 10.08 9.653 10.15 9.776 10.33 7,880 10.017 5.81%
2016-06-08 0 0.155 0.155 0.164 0.155 0.158 20,480,000 3,234,520 0.1579 9.530 9.530 10.08 9.530 9.715 333,086 9.7108 -1.90%
2016-06-07 0 0.158 0.151 0.158 0.160 0.161 240,000 38,440 0.1602 9.715 9.284 9.715 9.838 9.899 3,903 9.8480 -1.25%
2016-06-06 0 0.160 0.158 0.166 0.156 0.160 140,000 22,240 0.1589 9.838 9.715 10.21 9.592 9.838 2,277 9.7674 2.56%
2016-06-03 0 0.156 0.155 0.166 0.156 0.156 40,000 6,240 0.1560 9.592 9.530 10.21 9.592 9.592 651 9.5918 -3.70%
2016-06-02 0 0.162 0.156 0.167 - - 0 0 - 9.961 9.592 10.27 - - 0 - 0.00%
2016-06-01 0 0.162 0.161 0.170 0.162 0.170 340,000 57,640 0.1695 9.961 9.899 10.45 9.961 10.45 5,530 10.424 -3.57%
2016-05-31 0 0.168 0.168 0.169 0.156 0.168 460,000 75,700 0.1646 10.33 10.33 10.39 9.592 10.33 7,481 10.118 9.80%
2016-05-30 0 0.153 0.153 0.160 0.153 0.153 200,000 30,600 0.1530 9.407 9.407 9.838 9.407 9.407 3,253 9.4073 2.00%
2016-05-27 0 0.150 0.146 0.158 0.150 0.150 40,000 6,000 0.1500 9.223 8.977 9.715 9.223 9.223 651 9.2229 0.00%
2016-05-26 0 0.150 0.150 0.155 0.150 0.150 220,000 33,000 0.1500 9.223 9.223 9.530 9.223 9.223 3,578 9.2229 -3.23%
2016-05-25 0 0.155 0.153 0.155 0.155 0.155 40,000 6,200 0.1550 9.530 9.407 9.530 9.530 9.530 651 9.5303 0.00%
2016-05-24 0 0.155 0.153 0.156 0.155 0.155 200,000 31,000 0.1550 9.530 9.407 9.592 9.530 9.530 3,253 9.5303 0.00%
2016-05-23 0 0.155 0.155 0.159 0.154 0.156 640,000 99,060 0.1548 9.530 9.530 9.776 9.469 9.592 10,409 9.5168 0.00%
2016-05-20 0 0.155 0.155 0.160 0.155 0.158 280,000 43,720 0.1561 9.530 9.530 9.838 9.530 9.715 4,554 9.6006 -1.90%
2016-05-19 0 0.158 0.152 0.160 0.150 0.158 440,000 67,060 0.1524 9.715 9.346 9.838 9.223 9.715 7,156 9.3710 1.94%
2016-05-18 0 0.155 0.155 0.160 0.153 0.153 200,000 30,600 0.1530 9.530 9.530 9.838 9.407 9.407 3,253 9.4073 -3.73%
2016-05-17 0 0.161 0.152 0.163 - - 0 0 - 9.899 9.346 10.02 - - 0 - 0.00%
2016-05-16 0 0.161 0.155 0.163 0.161 0.161 100,000 16,100 0.1610 9.899 9.530 10.02 9.899 9.899 1,626 9.8992 1.26%
2016-05-13 0 0.159 0.155 0.163 0.158 0.167 520,000 84,320 0.1622 9.776 9.530 10.02 9.715 10.27 8,457 9.9701 0.63%
2016-05-12 0 0.158 0.158 0.165 0.158 0.165 720,000 114,760 0.1594 9.715 9.715 10.15 9.715 10.15 11,710 9.8001 -2.47%
2016-05-11 0 0.162 0.161 0.162 0.160 0.165 1,100,000 178,420 0.1622 9.961 9.899 9.961 9.838 10.15 17,890 9.9730 0.62%
2016-05-10 0 0.161 0.161 0.162 0.160 0.162 560,000 89,980 0.1607 9.899 9.899 9.961 9.838 9.961 9,108 9.8794 0.00%
2016-05-09 0 0.161 0.161 0.164 0.161 0.161 660,000 106,260 0.1610 9.899 9.899 10.08 9.899 9.899 10,734 9.8992 0.00%
2016-05-06 0 0.161 0.160 0.164 0.160 0.164 1,040,000 167,760 0.1613 9.899 9.838 10.08 9.838 10.08 16,914 9.9181 -1.23%
2016-05-05 0 0.163 0.163 0.165 0.163 0.163 240,000 39,120 0.1630 10.02 10.02 10.15 10.02 10.02 3,903 10.022 -1.21%
2016-05-04 0 0.165 0.162 0.165 0.165 0.165 140,000 23,100 0.1650 10.15 9.961 10.15 10.15 10.15 2,277 10.145 -0.60%
2016-05-03 0 0.166 0.162 0.165 0.160 0.166 435,000 70,530 0.1621 10.21 9.961 10.15 9.838 10.21 7,075 9.9692 -2.35%
2016-04-29 0 0.170 0.166 0.170 0.165 0.170 1,080,000 180,720 0.1673 10.45 10.21 10.45 10.15 10.45 17,565 10.289 0.00%
2016-04-28 0 0.170 0.166 0.170 - - 0 0 - 10.45 10.21 10.45 - - 0 - 0.00%
2016-04-27 0 0.170 0.164 0.172 0.165 0.170 2,360,000 393,900 0.1669 10.45 10.08 10.58 10.15 10.45 38,383 10.262 -1.16%
2016-04-26 0 0.172 0.166 0.172 0.160 0.172 2,885,250 479,940 0.1663 10.58 10.21 10.58 9.838 10.58 46,926 10.228 1.78%
2016-04-25 0 0.169 0.168 0.169 0.165 0.175 1,960,000 329,560 0.1681 10.39 10.33 10.39 10.15 10.76 31,877 10.338 -3.43%
2016-04-22 0 0.175 0.171 0.180 0.170 0.175 1,160,000 199,840 0.1723 10.76 10.51 11.07 10.45 10.76 18,866 10.593 2.34%
2016-04-21 0 0.171 0.170 0.175 0.165 0.173 1,190,000 201,550 0.1694 10.51 10.45 10.76 10.15 10.64 19,354 10.414 0.59%
2016-04-20 0 0.170 0.169 0.173 0.167 0.171 2,100,000 356,940 0.1700 10.45 10.39 10.64 10.27 10.51 34,154 10.451 -2.86%
2016-04-19 0 0.175 0.175 0.183 0.175 0.188 1,520,000 274,100 0.1803 10.76 10.76 11.25 10.76 11.56 24,721 11.088 -3.31%
2016-04-18 0 0.181 0.172 0.181 - - 0 0 - 11.13 10.58 11.13 - - 0 - 0.00%
2016-04-15 0 0.181 0.175 0.181 0.181 0.181 140,000 25,340 0.1810 11.13 10.76 11.13 11.13 11.13 2,277 11.129 0.00%
2016-04-14 0 0.181 0.177 0.181 0.170 0.181 2,560,000 445,940 0.1742 11.13 10.88 11.13 10.45 11.13 41,636 10.711 4.02%
2016-04-13 0 0.174 0.174 0.175 0.169 0.175 820,000 139,940 0.1707 10.70 10.70 10.76 10.39 10.76 13,336 10.493 -0.57%
2016-04-12 0 0.175 0.167 0.175 0.174 0.175 280,000 48,880 0.1746 10.76 10.27 10.76 10.70 10.76 4,554 10.734 2.94%
2016-04-11 0 0.170 0.168 0.173 0.166 0.172 400,000 67,720 0.1693 10.45 10.33 10.64 10.21 10.58 6,506 10.410 -2.30%
2016-04-08 0 0.174 0.170 0.174 0.165 0.175 740,000 126,660 0.1712 10.70 10.45 10.70 10.15 10.76 12,035 10.524 -0.57%
2016-04-07 0 0.175 0.172 0.178 0.170 0.177 1,520,000 263,020 0.1730 10.76 10.58 10.94 10.45 10.88 24,721 10.639 4.17%
2016-04-06 0 0.168 0.168 0.170 0.160 0.186 5,430,000 936,540 0.1725 10.33 10.33 10.45 9.838 11.44 88,313 10.605 -9.68%
2016-04-05 0 0.186 0.186 0.189 0.185 0.186 380,000 70,380 0.1852 11.44 11.44 11.62 11.37 11.44 6,180 11.388 -2.62%
2016-04-01 0 0.191 0.187 0.192 0.190 0.199 1,200,200 229,080 0.1909 11.74 11.50 11.81 11.68 12.24 19,520 11.736 -1.04%
2016-03-31 0 0.193 0.193 0.197 0.193 0.200 860,000 170,480 0.1982 11.87 11.87 12.11 11.87 12.30 13,987 12.188 -1.03%
2016-03-30 0 0.195 0.195 0.197 0.192 0.197 713,500 138,037 0.1935 11.99 11.99 12.11 11.81 12.11 11,604 11.895 0.52%
2016-03-29 0 0.194 0.192 0.194 0.190 0.196 760,000 145,840 0.1919 11.93 11.81 11.93 11.68 12.05 12,361 11.799 -1.02%
2016-03-24 0 0.196 0.196 0.200 0.194 0.200 800,000 156,980 0.1962 12.05 12.05 12.30 11.93 12.30 13,011 12.065 -2.00%
2016-03-23 0 0.200 0.200 0.203 0.198 0.207 1,422,000 286,548 0.2015 12.30 12.30 12.48 12.17 12.73 23,127 12.390 -1.48%
2016-03-22 0 0.203 0.201 0.203 0.203 0.208 440,000 90,660 0.2060 12.48 12.36 12.48 12.48 12.79 7,156 12.669 1.50%
2016-03-21 0 0.200 0.198 0.203 0.200 0.200 1,020,000 204,000 0.2000 12.30 12.17 12.48 12.30 12.30 16,589 12.297 -1.48%
2016-03-18 0 0.203 0.200 0.203 0.200 0.203 760,000 152,340 0.2004 12.48 12.30 12.48 12.30 12.48 12,361 12.325 -0.98%
2016-03-17 0 0.205 0.201 0.205 0.198 0.205 1,540,400 310,384 0.2015 12.60 12.36 12.60 12.17 12.60 25,053 12.389 0.49%
2016-03-16 0 0.204 0.201 0.205 0.201 0.207 740,000 150,280 0.2031 12.54 12.36 12.60 12.36 12.73 12,035 12.487 0.00%
2016-03-15 0 0.204 0.200 0.204 0.200 0.205 1,120,000 227,260 0.2029 12.54 12.30 12.54 12.30 12.60 18,216 12.476 -0.49%
2016-03-14 0 0.205 0.203 0.204 0.205 0.207 2,180,000 448,220 0.2056 12.60 12.48 12.54 12.60 12.73 35,455 12.642 0.99%
2016-03-11 0 0.203 0.200 0.203 0.196 0.203 2,420,000 484,120 0.2000 12.48 12.30 12.48 12.05 12.48 39,359 12.300 1.00%
2016-03-10 0 0.201 0.201 0.202 0.201 0.203 440,000 88,720 0.2016 12.36 12.36 12.42 12.36 12.48 7,156 12.398 -0.99%
2016-03-09 0 0.203 0.200 0.204 0.203 0.204 500,000 101,900 0.2038 12.48 12.30 12.54 12.48 12.54 8,132 12.531 -0.49%
2016-03-08 0 0.204 0.202 0.204 0.199 0.205 1,320,000 265,720 0.2013 12.54 12.42 12.54 12.24 12.60 21,468 12.377 0.99%
2016-03-07 0 0.202 0.199 0.203 0.195 0.203 2,320,000 462,320 0.1993 12.42 12.24 12.48 11.99 12.48 37,732 12.253 -0.98%
2016-03-04 0 0.204 0.203 0.206 0.201 0.207 1,760,000 359,660 0.2044 12.54 12.48 12.67 12.36 12.73 28,625 12.565 1.49%
2016-03-03 0 0.201 0.201 0.205 0.200 0.208 2,140,000 433,840 0.2027 12.36 12.36 12.60 12.30 12.79 34,805 12.465 0.50%
2016-03-02 0 0.200 0.200 0.203 0.195 0.210 7,400,000 1,488,300 0.2011 12.30 12.30 12.48 11.99 12.91 120,353 12.366 -2.91%
2016-03-01 0 0.206 0.201 0.208 0.200 0.208 4,584,000 923,060 0.2014 12.67 12.36 12.79 12.30 12.79 74,554 12.381 -3.29%
2016-02-29 0 0.213 0.208 0.213 0.208 0.216 1,160,000 245,900 0.2120 13.10 12.79 13.10 12.79 13.28 18,866 13.034 -2.29%
2016-02-26 0 0.218 0.216 0.219 0.215 0.223 1,760,500 384,006 0.2181 13.40 13.28 13.47 13.22 13.71 28,633 13.411 1.40%
2016-02-25 0 0.215 0.215 0.216 0.215 0.235 16,780,000 3,810,760 0.2271 13.22 13.22 13.28 13.22 14.45 272,909 13.963 -1.38%
2016-02-24 0 0.218 0.216 0.220 0.206 0.222 6,580,000 1,416,540 0.2153 13.40 13.28 13.53 12.67 13.65 107,017 13.237 2.83%
2016-02-23 0 0.212 0.210 0.213 0.203 0.225 13,340,000 2,829,260 0.2121 13.03 12.91 13.10 12.48 13.83 216,961 13.040 4.43%
2016-02-22 0 0.203 0.202 0.205 0.203 0.210 3,410,500 702,520 0.2060 12.48 12.42 12.60 12.48 12.91 55,468 12.665 -1.46%
2016-02-19 0 0.206 0.204 0.206 0.200 0.209 5,420,000 1,109,760 0.2048 12.67 12.54 12.67 12.30 12.85 88,151 12.589 -1.44%
2016-02-18 0 0.209 0.208 0.209 0.196 0.210 9,640,000 1,963,040 0.2036 12.85 12.79 12.85 12.05 12.91 156,784 12.521 5.56%
2016-02-17 0 0.198 0.197 0.198 0.195 0.210 11,172,250 2,232,423 0.1998 12.17 12.11 12.17 11.99 12.91 181,705 12.286 2.06%
2016-02-16 0 0.194 0.194 0.195 0.190 0.222 31,060,000 6,158,040 0.1983 11.93 11.93 11.99 11.68 13.65 505,158 12.190 -11.82%
2016-02-15 0 0.220 0.219 0.222 0.205 0.290 66,480,000 16,224,260 0.2440 13.53 13.47 13.65 12.60 17.83 1,081,227 15.005 -21.43%
2016-02-12 0 0.280 0.280 0.290 0.280 0.450 43,680,000 15,129,400 0.3464 17.22 17.22 17.83 17.22 27.67 710,409 21.297 -36.36%
2016-02-11 0 0.440 0.440 0.450 0.365 0.460 19,340,000 7,984,100 0.4128 27.05 27.05 27.67 22.44 28.28 314,545 25.383 17.33%
2016-02-05 0 0.375 0.365 0.375 0.285 0.375 7,200,000 2,346,800 0.3259 23.06 22.44 23.06 17.52 23.06 117,100 20.041 22.95%
2016-02-04 0 0.305 0.290 0.330 0.300 0.310 520,000 156,900 0.3017 18.75 17.83 20.29 18.45 19.06 8,457 18.552 1.67%
2016-02-03 0 0.300 0.300 0.305 0.300 0.305 140,000 42,600 0.3043 18.45 18.45 18.75 18.45 18.75 2,277 18.709 -1.64%
2016-02-02 0 0.305 0.305 0.320 0.305 0.310 580,000 179,700 0.3098 18.75 18.75 19.68 18.75 19.06 9,433 19.050 -1.61%
2016-02-01 0 0.310 0.305 0.320 0.310 0.320 340,000 106,600 0.3135 19.06 18.75 19.68 19.06 19.68 5,530 19.278 -3.12%
2016-01-29 0 0.320 0.285 0.325 0.320 0.320 60,000 19,200 0.3200 19.68 17.52 19.98 19.68 19.68 976 19.675 0.00%
2016-01-28 0 0.320 0.300 0.325 0.310 0.320 220,000 68,400 0.3109 19.68 18.45 19.98 19.06 19.68 3,578 19.116 1.59%
2016-01-27 0 0.315 0.315 0.325 0.295 0.315 640,000 195,400 0.3053 19.37 19.37 19.98 18.14 19.37 10,409 18.772 1.61%
2016-01-26 0 0.310 0.300 0.310 0.315 0.315 220,000 69,300 0.3150 19.06 18.45 19.06 19.37 19.37 3,578 19.368 -1.59%
2016-01-25 0 0.315 0.315 0.320 0.315 0.320 200,000 63,200 0.3160 19.37 19.37 19.68 19.37 19.68 3,253 19.429 1.61%
2016-01-22 0 0.310 0.305 0.320 0.300 0.330 1,800,000 550,700 0.3059 19.06 18.75 19.68 18.45 20.29 29,275 18.811 -1.59%
2016-01-21 0 0.315 0.315 0.330 0.310 0.345 1,240,000 401,500 0.3238 19.37 19.37 20.29 19.06 21.21 20,167 19.908 -11.27%
2016-01-20 0 0.355 0.355 0.365 0.355 0.365 700,000 251,900 0.3599 21.83 21.83 22.44 21.83 22.44 11,385 22.126 -5.33%
2016-01-19 0 0.375 0.365 0.375 0.355 0.375 1,300,000 471,700 0.3628 23.06 22.44 23.06 21.83 23.06 21,143 22.310 0.00%
2016-01-18 0 0.375 0.370 0.375 0.365 0.405 640,000 243,500 0.3805 23.06 22.75 23.06 22.44 24.90 10,409 23.393 -1.32%
2016-01-15 0 0.380 0.370 0.380 0.375 0.395 1,040,000 392,600 0.3775 23.36 22.75 23.36 23.06 24.29 16,914 23.211 -3.80%
2016-01-14 0 0.395 0.385 0.400 0.375 0.405 540,000 206,500 0.3824 24.29 23.67 24.59 23.06 24.90 8,783 23.513 -4.82%
2016-01-13 0 0.415 0.405 0.415 0.405 0.435 880,000 374,000 0.4250 25.52 24.90 25.52 24.90 26.75 14,312 26.131 0.00%
2016-01-12 0 0.415 0.395 0.400 0.400 0.435 800,000 329,700 0.4121 25.52 24.29 24.59 24.59 26.75 13,011 25.340 5.06%
2016-01-11 0 0.395 0.380 0.400 0.375 0.410 2,060,000 815,000 0.3956 24.29 23.36 24.59 23.06 25.21 33,504 24.326 -9.20%
2016-01-08 0 0.435 0.430 0.440 0.420 0.450 2,060,000 900,700 0.4372 26.75 26.44 27.05 25.82 27.67 33,504 26.884 1.16%
2016-01-07 0 0.430 0.425 0.430 0.425 0.495 4,080,000 1,789,000 0.4385 26.44 26.13 26.44 26.13 30.44 66,357 26.960 -12.24%
2016-01-06 0 0.490 0.490 0.500 0.490 0.510 1,440,000 719,900 0.4999 30.13 30.13 30.74 30.13 31.36 23,420 30.739 -1.01%
2016-01-05 0 0.495 0.495 0.500 0.490 0.510 3,545,000 1,776,450 0.5011 30.44 30.44 30.74 30.13 31.36 57,656 30.811 -6.60%
2016-01-04 0 0.530 0.520 0.540 0.530 0.550 380,000 202,600 0.5332 32.59 31.97 33.20 32.59 33.82 6,180 32.782 -3.64%
2015-12-31 0 0.550 0.530 0.550 0.520 0.550 460,000 248,600 0.5404 33.82 32.59 33.82 31.97 33.82 7,481 33.229 3.77%
2015-12-30 0 0.530 0.530 0.540 0.530 0.550 730,000 396,100 0.5426 32.59 32.59 33.20 32.59 33.82 11,873 33.362 0.00%
2015-12-29 0 0.530 0.520 0.540 0.530 0.540 674,500 358,400 0.5314 32.59 31.97 33.20 32.59 33.20 10,970 32.671 -1.85%
2015-12-28 0 0.540 0.530 0.550 0.530 0.540 820,000 438,400 0.5346 33.20 32.59 33.82 32.59 33.20 13,336 32.872 0.00%
2015-12-24 0 0.540 0.520 0.540 0.540 0.540 80,000 43,200 0.5400 33.20 31.97 33.20 33.20 33.20 1,301 33.202 0.00%
2015-12-23 0 0.540 0.530 0.550 0.500 0.560 6,320,000 3,306,000 0.5231 33.20 32.59 33.82 30.74 34.43 102,788 32.163 -1.82%
2015-12-22 0 0.550 0.550 0.560 0.550 0.560 940,000 520,200 0.5534 33.82 33.82 34.43 33.82 34.43 15,288 34.026 -3.51%
2015-12-21 0 0.570 0.560 0.570 0.520 0.570 8,187,500 4,530,625 0.5534 35.05 34.43 35.05 31.97 35.05 133,161 34.024 9.62%
2015-12-18 0 0.520 0.510 0.530 0.500 0.520 1,720,000 879,800 0.5115 31.97 31.36 32.59 30.74 31.97 27,974 31.451 0.00%
2015-12-17 0 0.520 0.520 0.530 0.510 0.540 1,300,000 678,200 0.5217 31.97 31.97 32.59 31.36 33.20 21,143 32.077 0.00%
2015-12-16 0 0.520 0.520 0.540 0.520 0.550 2,100,250 1,117,925 0.5323 31.97 31.97 33.20 31.97 33.82 34,158 32.728 -7.14%
2015-12-15 0 0.560 0.530 0.570 0.520 0.580 3,920,000 2,128,000 0.5429 34.43 32.59 35.05 31.97 35.66 63,755 33.378 -3.45%
2015-12-14 0 0.580 0.550 0.580 0.520 0.600 2,680,000 1,461,800 0.5454 35.66 33.82 35.66 31.97 36.89 43,587 33.537 3.57%
2015-12-11 0 0.560 0.540 0.560 0.540 0.580 3,506,000 1,936,720 0.5524 34.43 33.20 34.43 33.20 35.66 57,021 33.965 -1.75%
2015-12-10 0 0.570 0.550 0.570 0.550 0.590 2,440,000 1,370,800 0.5618 35.05 33.82 35.05 33.82 36.28 39,684 34.543 0.00%
2015-12-09 0 0.570 0.550 0.570 0.520 0.570 5,540,000 3,031,000 0.5471 35.05 33.82 35.05 31.97 35.05 90,102 33.640 0.00%
2015-12-08 0 0.570 0.560 0.570 0.570 0.600 1,720,000 994,200 0.5780 35.05 34.43 35.05 35.05 36.89 27,974 35.540 -3.39%
2015-12-07 0 0.590 0.590 0.600 0.580 0.600 2,360,000 1,397,600 0.5922 36.28 36.28 36.89 35.66 36.89 38,383 36.412 -1.67%
2015-12-04 0 0.600 0.600 0.610 0.590 0.630 940,000 563,800 0.5998 36.89 36.89 37.51 36.28 38.74 15,288 36.878 0.00%
2015-12-03 0 0.600 0.600 0.610 0.590 0.620 2,744,500 1,659,810 0.6048 36.89 36.89 37.51 36.28 38.12 44,636 37.185 -4.76%
2015-12-02 0 0.630 0.620 0.640 0.590 0.650 5,085,000 3,166,600 0.6227 38.74 38.12 39.35 36.28 39.97 82,702 38.289 5.00%
2015-12-01 0 0.600 0.600 0.610 0.600 0.620 3,060,000 1,847,600 0.6038 36.89 36.89 37.51 36.89 38.12 49,768 37.125 -1.64%
2015-11-30 0 0.610 0.610 0.620 0.610 0.620 3,740,000 2,292,600 0.6130 37.51 37.51 38.12 37.51 38.12 60,827 37.690 0.00%
2015-11-27 0 0.610 0.610 0.620 0.600 0.640 9,160,000 5,662,000 0.6181 37.51 37.51 38.12 36.89 39.35 148,978 38.006 -6.15%
2015-11-26 0 0.650 0.640 0.660 0.630 0.760 21,950,000 14,847,000 0.6764 39.97 39.35 40.58 38.74 46.73 356,993 41.589 -7.14%
2015-11-25 0 0.700 0.690 0.700 0.630 0.710 44,290,250 30,162,570 0.6810 43.04 42.43 43.04 38.74 43.65 720,334 41.873 14.75%
2015-11-24 0 0.610 0.610 0.620 0.600 0.620 6,060,000 3,692,600 0.6093 37.51 37.51 38.12 36.89 38.12 98,559 37.466 1.67%
2015-11-23 0 0.600 0.590 0.600 0.590 0.600 1,016,000 598,900 0.5895 36.89 36.28 36.89 36.28 36.89 16,524 36.244 0.00%
2015-11-20 0 0.600 0.590 0.600 0.560 0.600 4,319,750 2,505,450 0.5800 36.89 36.28 36.89 34.43 36.89 70,256 35.662 1.69%
2015-11-19 0 0.590 0.590 0.600 0.590 0.610 1,506,000 896,620 0.5954 36.28 36.28 36.89 36.28 37.51 24,493 36.606 0.00%
2015-11-18 0 0.590 0.590 0.600 0.580 0.630 9,200,000 5,543,800 0.6026 36.28 36.28 36.89 35.66 38.74 149,628 37.050 -3.28%
2015-11-17 0 0.610 0.610 0.620 0.590 0.650 26,356,000 16,087,160 0.6104 37.51 37.51 38.12 36.28 39.97 428,652 37.530 0.00%
2015-11-16 0 0.610 0.600 0.610 0.580 0.620 6,380,000 3,843,200 0.6024 37.51 36.89 37.51 35.66 38.12 103,764 37.038 1.67%
2015-11-13 0 0.600 0.600 0.610 0.590 0.620 2,810,000 1,673,100 0.5954 36.89 36.89 37.51 36.28 38.12 45,702 36.609 -3.23%
2015-11-12 0 0.620 0.620 0.630 0.600 0.640 10,899,500 6,636,105 0.6088 38.12 38.12 38.74 36.89 39.35 177,269 37.435 1.64%
2015-11-11 0 0.610 0.600 0.620 0.580 0.640 7,933,750 4,824,262 0.6081 37.51 36.89 38.12 35.66 39.35 129,034 37.388 -1.61%
2015-11-10 0 0.620 0.620 0.630 0.620 0.690 52,389,500 34,134,500 0.6516 38.12 38.12 38.74 38.12 42.43 852,060 40.061 0.00%
2015-11-09 0 0.620 0.630 0.640 0.480 0.640 18,658,000 10,420,340 0.5585 38.12 38.74 39.35 29.51 39.35 303,453 34.339 25.25%
2015-11-06 0 0.495 0.490 0.495 0.495 0.495 120,000 59,400 0.4950 30.44 30.13 30.44 30.44 30.44 1,952 30.435 -2.94%
2015-11-05 0 0.510 0.500 0.520 0.500 0.530 580,000 296,800 0.5117 31.36 30.74 31.97 30.74 32.59 9,433 31.464 -3.77%
2015-11-04 0 0.530 0.510 0.530 0.510 0.530 2,640,000 1,382,800 0.5238 32.59 31.36 32.59 31.36 32.59 42,937 32.205 1.92%
2015-11-03 0 0.520 0.510 0.520 0.510 0.530 1,960,000 1,011,400 0.5160 31.97 31.36 31.97 31.36 32.59 31,877 31.728 0.00%
2015-11-02 0 0.520 0.510 0.520 0.500 0.530 1,380,000 715,400 0.5184 31.97 31.36 31.97 30.74 32.59 22,444 31.875 0.00%
2015-10-30 0 0.520 0.510 0.520 0.495 0.520 1,400,000 716,600 0.5119 31.97 31.36 31.97 30.44 31.97 22,770 31.472 0.00%
2015-10-29 0 0.520 0.510 0.520 0.480 0.520 2,740,000 1,373,900 0.5014 31.97 31.36 31.97 29.51 31.97 44,563 30.830 1.96%
2015-10-28 0 0.510 0.500 0.510 0.490 0.520 4,029,250 2,032,640 0.5045 31.36 30.74 31.36 30.13 31.97 65,531 31.018 2.00%
2015-10-27 0 0.500 0.500 0.520 0.495 0.540 13,115,000 6,792,100 0.5179 30.74 30.74 31.97 30.44 33.20 213,302 31.843 0.00%
2015-10-26 0 0.500 0.500 0.510 0.445 0.510 23,020,000 10,972,300 0.4766 30.74 30.74 31.36 27.36 31.36 374,396 29.307 12.36%
2015-10-23 0 0.445 0.430 0.445 0.430 0.450 3,909,500 1,725,895 0.4415 27.36 26.44 27.36 26.44 27.67 63,584 27.144 4.71%
2015-10-22 0 0.425 0.420 0.430 0.425 0.435 1,560,000 668,200 0.4283 26.13 25.82 26.44 26.13 26.75 25,372 26.336 -2.30%
2015-10-20 0 0.435 0.425 0.435 0.425 0.460 8,000,000 3,517,200 0.4397 26.75 26.13 26.75 26.13 28.28 130,112 27.032 -3.33%
2015-10-19 0 0.450 0.450 0.455 0.440 0.470 3,620,000 1,650,600 0.4560 27.67 27.67 27.98 27.05 28.90 58,875 28.035 -3.23%
2015-10-16 0 0.465 0.450 0.465 0.445 0.480 8,700,000 3,994,600 0.4591 28.59 27.67 28.59 27.36 29.51 141,496 28.231 4.49%
2015-10-15 0 0.445 0.440 0.445 0.420 0.460 12,960,500 5,607,205 0.4326 27.36 27.05 27.36 25.82 28.28 210,789 26.601 2.30%
2015-10-14 0 0.435 0.415 0.435 0.420 0.440 2,780,000 1,201,700 0.4323 26.75 25.52 26.75 25.82 27.05 45,214 26.578 -1.14%
2015-10-13 0 0.440 0.425 0.440 0.425 0.445 3,260,000 1,422,000 0.4362 27.05 26.13 27.05 26.13 27.36 53,020 26.820 3.53%
2015-10-12 0 0.425 0.425 0.430 0.425 0.445 35,258,000 16,527,050 0.4687 26.13 26.13 26.44 26.13 27.36 573,434 28.821 0.00%
2015-10-09 0 0.425 0.420 0.425 0.415 0.490 17,561,500 8,021,852 0.4568 26.13 25.82 26.13 25.52 30.13 285,619 28.086 -10.53%
2015-10-08 0 0.475 0.465 0.475 0.450 0.540 27,212,000 12,810,320 0.4708 29.21 28.59 29.21 27.67 33.20 442,574 28.945 10.47%
2015-10-07 0 0.430 0.425 0.430 0.330 0.445 13,280,000 5,351,300 0.4030 26.44 26.13 26.44 20.29 27.36 215,985 24.776 38.71%
2015-10-06 1 - - - - - 0 0 - 19.06 - - - - 0 - 0.00%
2015-10-05 1 - - - - - 0 0 - 19.06 - - - - 0 - 0.00%
2015-10-02 1 - - - - - 0 0 - 19.06 - - - - 0 - 0.00%
2015-09-30 1 - - - - - 0 0 - 19.06 - - - - 0 - 0.00%
2015-09-29 0 0.310 0.310 0.330 0.280 0.345 80,000 25,500 0.3188 19.06 19.06 20.29 17.22 21.21 1,301 19.599 -3.12%
2015-09-25 0 0.320 0.320 0.395 0.310 0.310 295,000 90,700 0.3075 19.68 19.68 24.29 19.06 19.06 4,798 18.904 -4.48%
2015-09-24 0 0.335 0.320 0.340 0.335 0.345 60,000 20,300 0.3383 20.60 19.68 20.91 20.60 21.21 976 20.803 -4.29%
2015-09-23 0 0.350 0.340 0.395 - - 0 0 - 21.52 20.91 24.29 - - 0 - 0.00%
2015-09-22 0 0.350 0.340 0.400 - - 0 0 - 21.52 20.91 24.59 - - 0 - 0.00%
2015-09-21 0 0.350 0.310 0.350 - - 0 0 - 21.52 19.06 21.52 - - 0 - 0.00%
2015-09-18 0 0.350 0.335 0.375 - - 0 0 - 21.52 20.60 23.06 - - 0 - 0.00%
2015-09-17 0 0.350 0.350 0.375 0.350 0.350 120,000 42,000 0.3500 21.52 21.52 23.06 21.52 21.52 1,952 21.520 0.00%
2015-09-16 0 0.350 0.320 0.350 0.350 0.360 80,000 28,500 0.3563 21.52 19.68 21.52 21.52 22.13 1,301 21.904 -2.78%
2015-09-15 0 0.360 0.360 0.380 0.360 0.360 40,000 14,400 0.3600 22.13 22.13 23.36 22.13 22.13 651 22.135 -4.00%
2015-09-14 0 0.375 0.335 0.375 0.375 0.375 20,000 7,500 0.3750 23.06 20.60 23.06 23.06 23.06 325 23.057 0.00%
2015-09-11 0 0.375 0.375 0.380 0.375 0.375 40,000 15,000 0.3750 23.06 23.06 23.36 23.06 23.06 651 23.057 1.35%
2015-09-10 0 0.370 0.345 0.380 0.370 0.415 104,500 40,440 0.3870 22.75 21.21 23.36 22.75 25.52 1,700 23.794 -1.33%
2015-09-09 0 0.375 0.350 0.375 0.365 0.375 140,000 52,200 0.3729 23.06 21.52 23.06 22.44 23.06 2,277 22.925 4.17%
2015-09-08 0 0.360 0.340 0.380 - - 0 0 - 22.13 20.91 23.36 - - 0 - 0.00%
2015-09-07 0 0.360 0.335 0.370 - - 0 0 - 22.13 20.60 22.75 - - 0 - 0.00%
2015-09-04 0 0.360 0.340 0.360 0.320 0.360 9,040,000 3,252,500 0.3598 22.13 20.91 22.13 19.68 22.13 147,026 22.122 0.00%
2015-09-02 0 0.360 0.330 0.360 0.370 0.370 20,000 7,400 0.3700 22.13 20.29 22.13 22.75 22.75 325 22.750 1.41%
2015-09-01 0 0.355 0.335 0.355 0.335 0.355 3,120,000 1,063,900 0.3410 21.83 20.60 21.83 20.60 21.83 50,743 20.966 -4.05%
2015-08-31 0 0.370 0.365 0.370 0.350 0.375 940,000 338,300 0.3599 22.75 22.44 22.75 21.52 23.06 15,288 22.128 12.12%
2015-08-28 0 0.330 0.330 0.360 - - 0 0 - 20.29 20.29 22.13 - - 0 - 0.00%
2015-08-27 0 0.330 0.310 0.350 0.330 0.330 100,000 33,000 0.3300 20.29 19.06 21.52 20.29 20.29 1,626 20.290 1.54%
2015-08-26 0 0.325 0.320 0.360 0.325 0.325 160,000 52,000 0.3250 19.98 19.68 22.13 19.98 19.98 2,602 19.983 1.56%
2015-08-25 0 0.320 0.320 0.345 0.310 0.360 1,665,500 545,895 0.3278 19.68 19.68 21.21 19.06 22.13 27,088 20.153 6.67%
2015-08-24 0 0.300 0.285 0.325 0.285 0.320 1,980,000 590,000 0.2980 18.45 17.52 19.98 17.52 19.68 32,203 18.322 -11.76%
2015-08-21 0 0.340 0.340 0.345 0.330 0.345 940,000 318,500 0.3388 20.91 20.91 21.21 20.29 21.21 15,288 20.833 -6.85%
2015-08-20 0 0.365 0.350 0.365 0.355 0.365 440,000 157,600 0.3582 22.44 21.52 22.44 21.83 22.44 7,156 22.023 2.82%
2015-08-19 0 0.355 0.345 0.360 0.355 0.360 320,000 113,800 0.3556 21.83 21.21 22.13 21.83 22.13 5,204 21.866 -1.39%
2015-08-18 0 0.360 0.350 0.370 0.350 0.380 1,240,000 447,400 0.3608 22.13 21.52 22.75 21.52 23.36 20,167 22.184 -5.26%
2015-08-17 0 0.380 0.380 0.405 0.380 0.380 120,000 45,600 0.3800 23.36 23.36 24.90 23.36 23.36 1,952 23.365 -5.00%
2015-08-14 0 0.400 0.395 0.405 0.395 0.400 820,000 327,400 0.3993 24.59 24.29 24.90 24.29 24.59 13,336 24.549 0.00%
2015-08-13 0 0.400 0.395 0.400 0.400 0.420 5,508,000 2,209,780 0.4012 24.59 24.29 24.59 24.59 25.82 89,582 24.668 -4.76%
2015-08-12 0 0.420 0.405 0.425 0.420 0.420 100,000 42,000 0.4200 25.82 24.90 26.13 25.82 25.82 1,626 25.824 0.00%
2015-08-11 0 0.420 0.400 0.440 - - 0 0 - 25.82 24.59 27.05 - - 0 - 0.00%
2015-08-10 0 0.420 0.420 0.440 0.400 0.435 580,000 247,800 0.4272 25.82 25.82 27.05 24.59 26.75 9,433 26.269 -2.33%
2015-08-07 0 0.430 0.430 0.440 0.425 0.435 520,000 223,600 0.4300 26.44 26.44 27.05 26.13 26.75 8,457 26.439 -1.15%
2015-08-06 0 0.435 0.430 0.440 0.430 0.460 565,000 248,200 0.4393 26.75 26.44 27.05 26.44 28.28 9,189 27.010 1.16%
2015-08-05 0 0.430 0.430 0.445 0.430 0.430 160,000 68,800 0.4300 26.44 26.44 27.36 26.44 26.44 2,602 26.439 0.00%
2015-08-04 0 0.430 0.425 0.430 0.430 0.440 1,115,500 482,655 0.4327 26.44 26.13 26.44 26.44 27.05 18,142 26.604 -2.27%
2015-08-03 0 0.440 0.425 0.465 0.440 0.480 510,000 230,100 0.4512 27.05 26.13 28.59 27.05 29.51 8,295 27.741 -8.33%
2015-07-31 0 0.480 0.470 0.500 0.480 0.500 160,000 77,200 0.4825 29.51 28.90 30.74 29.51 30.74 2,602 29.667 0.00%
2015-07-30 0 0.480 0.460 0.500 - - 0 0 - 29.51 28.28 30.74 - - 0 - 0.00%
2015-07-29 0 0.480 0.450 0.485 0.430 0.480 1,800,000 808,600 0.4492 29.51 27.67 29.82 26.44 29.51 29,275 27.621 0.00%
2015-07-28 0 0.480 0.470 0.480 0.450 0.480 580,000 273,000 0.4707 29.51 28.90 29.51 27.67 29.51 9,433 28.941 0.00%
2015-07-27 0 0.480 0.465 0.480 0.460 0.550 3,300,000 1,639,000 0.4967 29.51 28.59 29.51 28.28 33.82 53,671 30.538 -4.00%
2015-07-24 0 0.500 0.480 0.500 0.440 0.550 3,350,500 1,669,110 0.4982 30.74 29.51 30.74 27.05 33.82 54,492 30.630 4.17%
2015-07-23 0 0.480 0.475 0.485 0.420 0.500 3,990,000 1,883,250 0.4720 29.51 29.21 29.82 25.82 30.74 64,893 29.021 17.07%
2015-07-22 0 0.410 0.400 0.420 0.410 0.450 1,280,000 545,100 0.4259 25.21 24.59 25.82 25.21 27.67 20,818 26.184 0.00%
2015-07-21 0 0.410 0.400 0.410 0.395 0.410 208,750 84,425 0.4044 25.21 24.59 25.21 24.29 25.21 3,395 24.867 -2.38%
2015-07-20 0 0.420 0.410 0.420 0.400 0.420 300,000 122,400 0.4080 25.82 25.21 25.82 24.59 25.82 4,879 25.086 0.00%
2015-07-17 0 0.420 0.400 0.420 0.385 0.445 100,000 41,000 0.4100 25.82 24.59 25.82 23.67 27.36 1,626 25.209 -1.18%
2015-07-16 0 0.425 0.415 0.430 0.405 0.425 560,000 234,800 0.4193 26.13 25.52 26.44 24.90 26.13 9,108 25.780 1.19%
2015-07-15 0 0.420 0.410 0.420 0.420 0.420 60,000 25,000 0.4167 25.82 25.21 25.82 25.82 25.82 976 25.619 2.44%
2015-07-14 0 0.410 0.400 0.410 0.400 0.410 520,000 210,900 0.4056 25.21 24.59 25.21 24.59 25.21 8,457 24.937 0.00%
2015-07-13 0 0.410 0.400 0.410 0.400 0.410 980,000 394,000 0.4020 25.21 24.59 25.21 24.59 25.21 15,939 24.720 3.80%
2015-07-10 0 0.395 0.385 0.395 0.380 0.430 2,240,000 921,500 0.4114 24.29 23.67 24.29 23.36 26.44 36,431 25.294 6.76%
2015-07-09 0 0.370 0.355 0.375 0.260 0.400 2,300,000 770,700 0.3351 22.75 21.83 23.06 15.99 24.59 37,407 20.603 23.33%
2015-07-08 0 0.300 0.310 0.315 0.250 0.340 5,980,000 1,816,500 0.3038 18.45 19.06 19.37 15.37 20.91 97,258 18.677 -14.29%
2015-07-07 0 0.350 0.340 0.365 0.330 0.365 1,399,000 469,590 0.3357 21.52 20.91 22.44 20.29 22.44 22,753 20.638 -4.11%
2015-07-06 0 0.365 0.360 0.380 0.300 0.500 9,170,000 3,371,400 0.3677 22.44 22.13 23.36 18.45 30.74 149,140 22.606 -12.05%
2015-07-03 0 0.415 0.415 0.420 0.410 0.530 7,040,000 3,378,200 0.4799 25.52 25.52 25.82 25.21 32.59 114,498 29.504 -20.19%
2015-07-02 0 0.520 0.520 0.540 0.520 0.570 3,540,000 1,953,800 0.5519 31.97 31.97 33.20 31.97 35.05 57,574 33.935 -5.45%
2015-06-30 0 0.550 0.540 0.570 0.530 0.610 7,800,000 4,463,800 0.5723 33.82 33.20 35.05 32.59 37.51 126,859 35.187 0.00%
2015-06-29 0 0.550 0.550 0.560 0.540 0.580 3,720,000 2,054,400 0.5523 33.82 33.82 34.43 33.20 35.66 60,502 33.956 -3.51%
2015-06-26 0 0.570 0.560 0.570 0.570 0.580 760,500 439,065 0.5773 35.05 34.43 35.05 35.05 35.66 12,369 35.498 -3.39%
2015-06-25 0 0.590 0.590 0.600 0.590 0.600 720,000 429,400 0.5964 36.28 36.28 36.89 36.28 36.89 11,710 36.669 -1.67%
2015-06-24 0 0.600 0.600 0.610 0.600 0.640 1,520,000 951,200 0.6258 36.89 36.89 37.51 36.89 39.35 24,721 38.477 -3.23%
2015-06-23 0 0.620 0.610 0.620 0.570 0.620 2,240,000 1,332,600 0.5949 38.12 37.51 38.12 35.05 38.12 36,431 36.579 3.33%
2015-06-22 0 0.600 0.580 0.600 0.570 0.600 1,770,500 1,024,975 0.5789 36.89 35.66 36.89 35.05 36.89 28,795 35.595 0.00%
2015-06-19 0 0.600 0.590 0.600 0.600 0.630 720,000 442,000 0.6139 36.89 36.28 36.89 36.89 38.74 11,710 37.745 -4.76%
2015-06-18 0 0.630 0.620 0.630 0.570 0.650 1,760,000 1,072,600 0.6094 38.74 38.12 38.74 35.05 39.97 28,625 37.471 5.00%
2015-06-17 0 0.600 0.580 0.600 0.570 0.610 2,080,000 1,240,200 0.5963 36.89 35.66 36.89 35.05 37.51 33,829 36.661 7.14%
2015-06-16 0 0.560 0.550 0.590 0.550 0.590 1,440,000 818,200 0.5682 34.43 33.82 36.28 33.82 36.28 23,420 34.936 -5.08%
2015-06-15 0 0.590 0.590 0.600 0.580 0.620 9,438,000 5,574,885 0.5907 36.28 36.28 36.89 35.66 38.12 153,499 36.319 -4.84%
2015-06-12 0 0.620 0.600 0.620 0.590 0.650 13,042,000 8,214,940 0.6299 38.12 36.89 38.12 36.28 39.97 212,114 38.729 1.64%
2015-06-11 0 0.610 0.610 0.620 0.530 0.660 10,525,000 6,295,700 0.5982 37.51 37.51 38.12 32.59 40.58 171,178 36.779 15.09%
2015-06-10 0 0.530 0.520 0.530 0.520 0.660 6,590,000 3,756,500 0.5700 32.59 31.97 32.59 31.97 40.58 107,179 35.049 -14.52%
2015-06-09 0 0.620 0.620 0.630 0.610 0.700 5,561,000 3,524,430 0.6338 38.12 38.12 38.74 37.51 43.04 90,444 38.968 -8.82%
2015-06-08 0 0.680 0.680 0.690 0.680 0.710 1,180,000 824,600 0.6988 41.81 41.81 42.43 41.81 43.65 19,191 42.967 -1.45%
2015-06-05 0 0.690 0.690 0.700 0.680 0.710 17,257,250 12,065,687 0.6992 42.43 42.43 43.04 41.81 43.65 280,671 42.989 -2.82%
2015-06-04 0 0.710 0.690 0.710 0.650 0.720 8,076,500 5,608,560 0.6944 43.65 42.43 43.65 39.97 44.27 131,356 42.697 -1.39%
2015-06-03 0 0.720 0.710 0.720 0.710 0.760 2,821,000 2,051,690 0.7273 44.27 43.65 44.27 43.65 46.73 45,881 44.718 -4.00%
2015-06-02 0 0.750 0.730 0.750 0.720 0.760 4,478,000 3,330,880 0.7438 46.11 44.88 46.11 44.27 46.73 72,830 45.735 5.63%
2015-06-01 0 0.710 0.700 0.730 0.710 0.740 5,555,000 4,026,800 0.7249 43.65 43.04 44.88 43.65 45.50 90,346 44.571 -2.74%
2015-05-29 0 0.730 0.720 0.730 0.700 0.750 9,000,000 6,499,000 0.7221 44.88 44.27 44.88 43.04 46.11 146,375 44.400 -1.35%
2015-05-28 0 0.740 0.740 0.750 0.740 0.770 4,763,500 3,588,745 0.7534 45.50 45.50 46.11 45.50 47.34 77,473 46.322 0.00%
2015-05-27 0 0.740 0.730 0.740 0.730 0.760 4,830,000 3,590,950 0.7435 45.50 44.88 45.50 44.88 46.73 78,555 45.713 -3.90%
2015-05-26 0 0.770 0.760 0.770 0.560 0.830 29,174,000 22,294,080 0.7642 47.34 46.73 47.34 34.43 51.03 474,484 46.986 -3.75%
2015-05-22 0 0.800 0.790 0.800 0.760 0.840 40,940,500 32,661,265 0.7978 49.19 48.57 49.19 46.73 51.65 665,854 49.052 6.67%
2015-05-21 0 0.750 0.740 0.750 0.710 0.760 14,633,500 10,794,445 0.7377 46.11 45.50 46.11 43.65 46.73 237,998 45.355 4.17%
2015-05-20 0 0.720 0.710 0.720 0.670 0.740 20,297,000 14,286,560 0.7039 44.27 43.65 44.27 41.20 45.50 330,109 43.278 7.46%
2015-05-19 0 0.670 0.650 0.670 0.550 0.670 22,152,500 13,799,482 0.6229 41.20 39.97 41.20 33.82 41.20 360,287 38.301 28.85%
2015-05-18 0 0.520 0.520 0.550 0.520 0.550 2,564,000 1,388,040 0.5414 31.97 31.97 33.82 31.97 33.82 41,701 33.286 -3.70%
2015-05-15 0 0.540 0.540 0.550 0.540 0.580 8,428,500 4,683,450 0.5557 33.20 33.20 33.82 33.20 35.66 137,081 34.166 -6.90%
2015-05-14 0 0.580 0.560 0.580 0.490 0.590 17,021,000 9,280,600 0.5452 35.66 34.43 35.66 30.13 36.28 276,829 33.525 11.54%
2015-05-13 0 0.520 0.510 0.520 0.430 0.520 11,876,000 5,413,460 0.4558 31.97 31.36 31.97 26.44 31.97 193,151 28.027 16.85%
2015-05-12 0 0.445 0.430 0.445 0.430 0.455 2,718,000 1,193,780 0.4392 27.36 26.44 27.36 26.44 27.98 44,205 27.005 0.00%
2015-05-11 0 0.445 0.435 0.450 0.410 0.460 7,545,000 3,190,450 0.4229 27.36 26.75 27.67 25.21 28.28 122,711 26.000 -3.26%
2015-05-08 0 0.460 0.440 0.460 0.435 0.475 1,559,000 699,675 0.4488 28.28 27.05 28.28 26.75 29.21 25,355 27.595 0.00%
2015-05-07 0 0.460 0.460 0.470 0.440 0.500 8,194,500 3,831,285 0.4675 28.28 28.28 28.90 27.05 30.74 133,275 28.747 6.98%
2015-05-06 0 0.430 0.425 0.430 0.400 0.480 106,776,237 43,779,751 0.4100 26.44 26.13 26.44 24.59 29.51 1,736,602 25.210 -10.42%
2015-05-05 0 0.480 0.475 0.480 0.450 0.510 7,137,750 3,353,833 0.4699 29.51 29.21 29.51 27.67 31.36 116,088 28.890 -5.88%
2015-05-04 0 0.510 0.500 0.520 0.500 0.670 11,477,000 6,286,835 0.5478 31.36 30.74 31.97 30.74 41.20 186,661 33.680 0.00%
2015-04-30 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-04-29 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-04-28 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-04-27 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-04-24 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-04-23 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-04-22 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-04-21 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-04-20 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-04-17 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-04-16 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-04-15 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-04-14 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-04-13 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-04-10 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-04-09 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-04-08 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-04-02 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-04-01 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-03-31 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-03-30 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-03-27 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-03-26 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-03-25 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-03-24 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-03-23 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-03-20 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-03-19 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-03-18 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-03-17 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-03-16 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-03-13 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-03-12 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-03-11 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-03-10 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-03-09 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-03-06 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-03-05 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-03-04 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-03-03 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-03-02 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-02-27 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-02-26 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-02-25 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-02-24 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-02-23 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-02-18 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-02-17 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-02-16 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-02-13 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-02-12 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-02-11 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-02-10 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-02-09 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-02-06 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-02-05 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-02-04 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-02-03 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-02-02 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-01-30 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-01-29 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-01-28 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-01-27 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-01-26 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-01-23 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-01-22 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-01-21 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-01-20 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-01-19 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-01-16 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-01-15 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-01-14 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-01-13 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-01-12 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-01-09 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-01-08 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-01-07 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-01-06 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-01-05 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2015-01-02 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-12-31 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-12-30 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-12-29 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-12-24 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-12-23 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-12-22 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-12-19 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-12-18 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-12-17 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-12-16 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-12-15 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-12-12 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-12-11 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-12-10 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-12-09 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-12-08 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-12-05 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-12-04 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-12-03 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-12-02 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-12-01 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-11-28 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-11-27 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-11-26 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-11-25 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-11-24 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-11-21 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-11-20 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-11-19 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-11-18 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-11-17 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-11-14 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-11-13 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-11-12 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-11-11 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-11-10 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-11-07 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-11-06 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-11-05 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-11-04 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-11-03 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-10-31 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-10-30 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-10-29 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-10-28 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-10-27 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-10-24 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-10-23 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-10-22 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-10-21 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-10-20 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-10-17 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-10-16 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-10-15 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-10-14 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-10-13 1 - - - - - 0 0 - 31.36 - - - - 0 - 0.00%
2014-10-10 0 0.510 0.500 0.510 0.500 0.520 4,780,000 2,437,600 0.5100 31.36 30.74 31.36 30.74 31.97 77,742 31.355 -1.92%
2014-10-09 0 0.520 0.500 0.520 0.490 0.520 5,200,000 2,604,500 0.5009 31.97 30.74 31.97 30.13 31.97 84,572 30.796 4.00%
2014-10-08 0 0.500 0.490 0.500 0.490 0.500 2,901,500 1,435,512 0.4947 30.74 30.13 30.74 30.13 30.74 47,190 30.420 0.00%
2014-10-07 0 0.500 0.500 0.510 0.495 0.510 2,780,000 1,396,500 0.5023 30.74 30.74 31.36 30.44 31.36 45,214 30.887 -1.96%
2014-10-06 0 0.510 0.500 0.510 0.495 0.510 2,670,000 1,352,900 0.5067 31.36 30.74 31.36 30.44 31.36 43,425 31.155 2.00%
2014-10-03 0 0.500 0.500 0.510 0.490 0.510 2,720,000 1,349,200 0.4960 30.74 30.74 31.36 30.13 31.36 44,238 30.499 0.00%
2014-09-30 0 0.500 0.485 0.500 0.485 0.500 3,378,750 1,667,218 0.4934 30.74 29.82 30.74 29.82 30.74 54,952 30.340 0.00%
2014-09-29 0 0.500 0.495 0.510 0.500 0.530 3,940,000 1,998,600 0.5073 30.74 30.44 31.36 30.74 32.59 64,080 31.189 -7.41%
2014-09-26 0 0.540 0.530 0.540 0.530 0.540 2,660,000 1,434,000 0.5391 33.20 32.59 33.20 32.59 33.20 43,262 33.147 -1.82%
2014-09-25 0 0.550 0.540 0.550 0.530 0.550 3,820,000 2,085,600 0.5460 33.82 33.20 33.82 32.59 33.82 62,128 33.569 3.77%
2014-09-24 0 0.530 0.520 0.530 0.530 0.540 2,547,000 1,357,300 0.5329 32.59 31.97 32.59 32.59 33.20 41,424 32.766 -1.85%
2014-09-23 0 0.540 0.530 0.540 0.520 0.590 4,660,000 2,550,400 0.5473 33.20 32.59 33.20 31.97 36.28 75,790 33.651 3.85%
2014-09-22 1 - - - - - 0 0 - 31.97 - - - - 0 - 0.00%
2014-09-19 1 - - - - - 0 0 - 31.97 - - - - 0 - 0.00%
2014-09-18 0 0.520 0.510 0.530 0.510 0.540 3,540,000 1,885,600 0.5327 31.97 31.36 32.59 31.36 33.20 57,574 32.751 -3.70%
2014-09-17 0 0.540 0.530 0.540 0.530 0.540 3,880,000 2,063,200 0.5318 33.20 32.59 33.20 32.59 33.20 63,104 32.695 1.89%
2014-09-16 0 0.530 0.520 0.530 0.530 0.530 800,000 424,000 0.5300 32.59 31.97 32.59 32.59 32.59 13,011 32.587 1.92%
2014-09-15 0 0.520 0.520 0.530 0.520 0.540 3,466,382 1,828,686 0.5275 31.97 31.97 32.59 31.97 33.20 56,377 32.437 -1.89%
2014-09-12 0 0.530 0.520 0.530 0.520 0.530 3,000,000 1,585,800 0.5286 32.59 31.97 32.59 31.97 32.59 48,792 32.501 1.92%
2014-09-11 0 0.520 0.520 0.530 0.520 0.540 4,380,000 2,333,200 0.5327 31.97 31.97 32.59 31.97 33.20 71,236 32.753 -1.89%
2014-09-10 0 0.530 0.530 0.540 0.530 0.540 4,335,000 2,319,250 0.5350 32.59 32.59 33.20 32.59 33.20 70,504 32.895 -1.85%
2014-09-08 0 0.540 0.540 0.550 0.540 0.560 3,436,500 1,870,115 0.5442 33.20 33.20 33.82 33.20 34.43 55,891 33.460 -1.82%
2014-09-05 0 0.550 0.540 0.550 0.530 0.550 9,889,000 5,343,700 0.5404 33.82 33.20 33.82 32.59 33.82 160,834 33.225 0.00%
2014-09-04 0 0.550 0.540 0.550 0.540 0.550 3,403,000 1,855,330 0.5452 33.82 33.20 33.82 33.20 33.82 55,346 33.522 0.00%
2014-09-03 0 0.550 0.530 0.550 0.540 0.570 4,841,000 2,677,120 0.5530 33.82 32.59 33.82 33.20 35.05 78,734 34.002 1.85%
2014-09-02 0 0.540 0.540 0.550 0.540 0.550 2,880,000 1,573,400 0.5463 33.20 33.20 33.82 33.20 33.82 46,840 33.591 -1.82%
2014-09-01 0 0.550 0.540 0.550 0.530 0.550 3,940,000 2,134,400 0.5417 33.82 33.20 33.82 32.59 33.82 64,080 33.308 1.85%
2014-08-29 0 0.540 0.530 0.540 0.540 0.550 5,940,000 3,218,000 0.5418 33.20 32.59 33.20 33.20 33.82 96,608 33.310 -1.82%
2014-08-28 0 0.550 0.540 0.550 0.540 0.550 2,380,000 1,303,000 0.5475 33.82 33.20 33.82 33.20 33.82 38,708 33.662 0.00%
2014-08-27 0 0.550 0.540 0.550 0.540 0.550 6,020,000 3,309,600 0.5498 33.82 33.20 33.82 33.20 33.82 97,909 33.803 0.00%
2014-08-26 0 0.550 0.550 0.560 0.550 0.560 3,040,000 1,680,000 0.5526 33.82 33.82 34.43 33.82 34.43 49,442 33.979 0.00%
2014-08-25 0 0.550 0.540 0.550 0.540 0.560 3,000,000 1,650,000 0.5500 33.82 33.20 33.82 33.20 34.43 48,792 33.817 0.00%
2014-08-22 0 0.550 0.550 0.560 0.540 0.550 5,800,000 3,186,200 0.5493 33.82 33.82 34.43 33.20 33.82 94,331 33.777 -1.79%
2014-08-21 0 0.560 0.550 0.560 0.550 0.570 3,622,000 2,023,660 0.5587 34.43 33.82 34.43 33.82 35.05 58,908 34.353 -1.75%
2014-08-20 0 0.570 0.560 0.590 0.550 0.580 7,160,000 4,109,600 0.5740 35.05 34.43 36.28 33.82 35.66 116,450 35.291 3.64%
2014-08-19 0 0.550 0.550 0.560 0.540 0.560 3,721,000 2,048,520 0.5505 33.82 33.82 34.43 33.20 34.43 60,518 33.850 0.00%
2014-08-18 0 0.550 0.550 0.560 0.540 0.570 3,680,000 2,029,400 0.5515 33.82 33.82 34.43 33.20 35.05 59,851 33.907 -3.51%
2014-08-15 0 0.570 0.560 0.570 0.550 0.590 3,480,000 1,981,000 0.5693 35.05 34.43 35.05 33.82 36.28 56,599 35.001 1.79%
2014-08-14 0 0.560 0.550 0.560 0.530 0.560 4,300,000 2,342,000 0.5447 34.43 33.82 34.43 32.59 34.43 69,935 33.488 1.82%
2014-08-13 0 0.550 0.540 0.550 0.540 0.570 6,811,000 3,762,380 0.5524 33.82 33.20 33.82 33.20 35.05 110,774 33.965 -3.51%
2014-08-12 0 0.570 0.550 0.570 0.560 0.570 3,200,000 1,798,000 0.5619 35.05 33.82 35.05 34.43 35.05 52,045 34.547 -1.72%
2014-08-11 0 0.580 0.570 0.580 0.550 0.580 3,907,750 2,192,707 0.5611 35.66 35.05 35.66 33.82 35.66 63,555 34.501 1.75%
2014-08-08 0 0.570 0.560 0.570 0.560 0.580 3,500,000 1,992,200 0.5692 35.05 34.43 35.05 34.43 35.66 56,924 34.998 0.00%
2014-08-07 0 0.570 0.560 0.570 0.560 0.570 3,420,500 1,943,785 0.5683 35.05 34.43 35.05 34.43 35.05 55,631 34.941 1.79%
2014-08-06 0 0.560 0.560 0.570 0.550 0.600 4,800,000 2,734,200 0.5696 34.43 34.43 35.05 33.82 36.89 78,067 35.024 -5.08%
2014-08-05 0 0.590 0.580 0.590 0.590 0.600 3,295,000 1,969,400 0.5977 36.28 35.66 36.28 36.28 36.89 53,590 36.750 -1.67%
2014-08-04 0 0.600 0.590 0.600 0.600 0.600 3,305,000 1,982,750 0.5999 36.89 36.28 36.89 36.89 36.89 53,752 36.887 0.00%
2014-08-01 0 0.600 0.590 0.600 0.580 0.610 6,894,750 4,097,155 0.5942 36.89 36.28 36.89 35.66 37.51 112,136 36.537 -3.23%
2014-07-31 0 0.620 0.610 0.620 0.600 0.620 3,655,000 2,214,950 0.6060 38.12 37.51 38.12 36.89 38.12 59,445 37.261 1.64%
2014-07-30 0 0.610 0.600 0.610 0.580 0.610 7,614,000 4,543,800 0.5968 37.51 36.89 37.51 35.66 37.51 123,834 36.693 1.67%
2014-07-29 0 0.600 0.590 0.600 0.590 0.610 4,065,500 2,448,930 0.6024 36.89 36.28 36.89 36.28 37.51 66,121 37.037 -1.64%
2014-07-28 0 0.610 0.600 0.610 0.600 0.620 3,580,000 2,170,800 0.6064 37.51 36.89 37.51 36.89 38.12 58,225 37.283 -1.61%
2014-07-25 0 0.620 0.610 0.620 0.610 0.620 5,260,000 3,227,800 0.6137 38.12 37.51 38.12 37.51 38.12 85,548 37.731 0.00%
2014-07-24 0 0.620 0.600 0.620 0.610 0.620 3,344,500 2,048,410 0.6125 38.12 36.89 38.12 37.51 38.12 54,395 37.658 0.00%
2014-07-23 0 0.620 0.620 0.630 0.620 0.630 3,715,000 2,325,650 0.6260 38.12 38.12 38.74 38.12 38.74 60,421 38.491 -1.59%
2014-07-22 0 0.630 0.620 0.630 0.610 0.630 4,858,750 3,023,050 0.6222 38.74 38.12 38.74 37.51 38.74 79,022 38.256 1.61%
2014-07-21 0 0.620 0.610 0.620 0.610 0.620 3,040,000 1,881,800 0.6190 38.12 37.51 38.12 37.51 38.12 49,442 38.060 0.00%
2014-07-18 0 0.620 0.610 0.620 0.610 0.620 2,420,000 1,499,200 0.6195 38.12 37.51 38.12 37.51 38.12 39,359 38.091 0.00%
2014-07-17 0 0.620 0.610 0.630 0.620 0.630 2,780,000 1,732,600 0.6232 38.12 37.51 38.74 38.12 38.74 45,214 38.320 -1.59%
2014-07-16 0 0.630 0.620 0.640 0.620 0.630 3,335,750 2,081,535 0.6240 38.74 38.12 39.35 38.12 38.74 54,252 38.368 0.00%
2014-07-15 0 0.630 0.620 0.630 0.620 0.630 3,480,000 2,178,400 0.6260 38.74 38.12 38.74 38.12 38.74 56,599 38.489 0.00%
2014-07-14 0 0.630 0.620 0.630 0.600 0.630 11,420,000 7,042,800 0.6167 38.74 38.12 38.74 36.89 38.74 185,734 37.919 3.28%
2014-07-11 0 0.610 0.610 0.620 0.610 0.630 2,287,500 1,416,350 0.6192 37.51 37.51 38.12 37.51 38.74 37,204 38.070 -3.17%
2014-07-10 0 0.630 0.610 0.630 0.590 0.630 7,700,000 4,738,200 0.6154 38.74 37.51 38.74 36.28 38.74 125,232 37.835 5.00%
2014-07-09 0 0.600 0.590 0.610 0.590 0.630 6,246,000 3,789,240 0.6067 36.89 36.28 37.51 36.28 38.74 101,585 37.301 -3.23%
2014-07-08 0 0.620 0.610 0.620 0.580 0.620 9,945,000 5,929,350 0.5962 38.12 37.51 38.12 35.66 38.12 161,745 36.659 5.08%
2014-07-07 0 0.590 0.580 0.590 0.580 0.600 3,360,000 1,980,400 0.5894 36.28 35.66 36.28 35.66 36.89 54,647 36.240 -1.67%
2014-07-04 0 0.600 0.590 0.600 0.570 0.600 4,970,000 2,903,400 0.5842 36.89 36.28 36.89 35.05 36.89 80,832 35.919 -1.64%
2014-07-03 0 0.610 0.600 0.610 0.600 0.610 3,240,000 1,958,200 0.6044 37.51 36.89 37.51 36.89 37.51 52,695 37.161 -1.61%
2014-07-02 0 0.620 0.610 0.620 0.590 0.650 9,180,000 5,700,800 0.6210 38.12 37.51 38.12 36.28 39.97 149,303 38.183 1.64%
2014-06-30 0 0.610 0.600 0.610 0.600 0.610 2,460,000 1,488,400 0.6050 37.51 36.89 37.51 36.89 37.51 40,009 37.201 0.00%
2014-06-27 0 0.610 0.600 0.610 0.600 0.620 2,584,500 1,576,320 0.6099 37.51 36.89 37.51 36.89 38.12 42,034 37.501 0.00%
2014-06-26 0 0.610 0.600 0.620 0.610 0.620 3,180,000 1,948,200 0.6126 37.51 36.89 38.12 37.51 38.12 51,719 37.669 0.00%
2014-06-25 0 0.610 0.600 0.610 0.610 0.620 2,200,000 1,345,400 0.6115 37.51 36.89 37.51 37.51 38.12 35,781 37.601 -1.61%
2014-06-24 0 0.620 0.610 0.620 0.590 0.630 3,624,000 2,200,880 0.6073 38.12 37.51 38.12 36.28 38.74 58,941 37.341 -1.59%
2014-06-23 0 0.630 0.620 0.630 0.620 0.640 3,682,000 2,308,180 0.6269 38.74 38.12 38.74 38.12 39.35 59,884 38.544 1.61%
2014-06-20 0 0.620 0.600 0.620 0.600 0.630 2,400,000 1,484,200 0.6184 38.12 36.89 38.12 36.89 38.74 39,033 38.024 1.64%
2014-06-19 0 0.610 0.610 0.620 0.610 0.630 1,720,000 1,062,800 0.6179 37.51 37.51 38.12 37.51 38.74 27,974 37.992 -3.17%
2014-06-18 0 0.630 0.620 0.630 0.610 0.640 4,300,000 2,699,400 0.6278 38.74 38.12 38.74 37.51 39.35 69,935 38.599 0.00%
2014-06-17 0 0.630 0.620 0.630 0.620 0.640 4,304,500 2,710,055 0.6296 38.74 38.12 38.74 38.12 39.35 70,008 38.711 0.00%
2014-06-16 0 0.630 0.620 0.630 0.620 0.650 7,125,000 4,475,850 0.6282 38.74 38.12 38.74 38.12 39.97 115,881 38.625 -1.56%
2014-06-13 0 0.640 0.640 0.650 0.640 0.650 3,132,500 2,028,725 0.6476 39.35 39.35 39.97 39.35 39.97 50,947 39.820 -3.03%
2014-06-12 0 0.660 0.650 0.660 0.640 0.660 2,780,000 1,802,600 0.6484 40.58 39.97 40.58 39.35 40.58 45,214 39.868 1.54%
2014-06-11 0 0.650 0.650 0.660 0.630 0.660 4,660,000 3,015,600 0.6471 39.97 39.97 40.58 38.74 40.58 75,790 39.789 0.00%
2014-06-10 0 0.650 0.640 0.650 0.630 0.650 2,120,000 1,349,200 0.6364 39.97 39.35 39.97 38.74 39.97 34,480 39.130 0.00%
2014-06-09 0 0.650 0.640 0.650 0.630 0.650 3,060,000 1,954,400 0.6387 39.97 39.35 39.97 38.74 39.97 49,768 39.270 0.00%
2014-06-06 0 0.650 0.640 0.660 0.640 0.660 5,240,000 3,408,800 0.6505 39.97 39.35 40.58 39.35 40.58 85,223 39.999 1.56%
2014-06-05 0 0.640 0.640 0.650 0.640 0.660 2,900,000 1,875,200 0.6466 39.35 39.35 39.97 39.35 40.58 47,165 39.758 -1.54%
2014-06-04 0 0.650 0.650 0.660 0.650 0.660 2,965,000 1,947,500 0.6568 39.97 39.97 40.58 39.97 40.58 48,223 40.386 -1.52%
2014-06-03 0 0.660 0.650 0.670 0.660 0.680 2,984,250 1,990,920 0.6671 40.58 39.97 41.20 40.58 41.81 48,536 41.020 -2.94%
2014-05-30 0 0.680 0.670 0.690 0.660 0.690 7,680,000 5,140,600 0.6693 41.81 41.20 42.43 40.58 42.43 124,907 41.155 0.00%
2014-05-29 0 0.680 0.680 0.690 0.660 0.700 9,470,500 6,439,425 0.6799 41.81 41.81 42.43 40.58 43.04 154,028 41.807 4.62%
2014-05-28 0 0.650 0.640 0.660 0.630 0.660 6,787,500 4,420,125 0.6512 39.97 39.35 40.58 38.74 40.58 110,391 40.040 0.00%
2014-05-27 0 0.650 0.640 0.650 0.630 0.670 9,650,000 6,222,800 0.6448 39.97 39.35 39.97 38.74 41.20 156,947 39.649 3.17%
2014-05-26 0 0.630 0.640 0.650 0.620 0.670 11,455,000 7,350,050 0.6416 38.74 39.35 39.97 38.12 41.20 186,303 39.452 -5.97%
2014-05-23 0 0.670 0.660 0.670 0.640 0.680 19,447,500 12,603,375 0.6481 41.20 40.58 41.20 39.35 41.81 316,293 39.847 4.69%
2014-05-22 0 0.640 0.630 0.640 0.590 0.660 12,080,000 7,545,600 0.6246 39.35 38.74 39.35 36.28 40.58 196,468 38.406 8.47%
2014-05-21 0 0.590 0.580 0.590 0.580 0.590 3,925,000 2,313,500 0.5894 36.28 35.66 36.28 35.66 36.28 63,836 36.241 0.00%
2014-05-20 0 0.590 0.580 0.590 0.580 0.600 3,040,000 1,784,400 0.5870 36.28 35.66 36.28 35.66 36.89 49,442 36.090 -1.67%
2014-05-19 0 0.600 0.590 0.600 0.550 0.600 5,505,000 3,176,900 0.5771 36.89 36.28 36.89 33.82 36.89 89,533 35.483 7.14%
2014-05-16 0 0.560 0.550 0.570 0.560 0.570 2,500,000 1,416,400 0.5666 34.43 33.82 35.05 34.43 35.05 40,660 34.835 0.00%
2014-05-15 0 0.560 0.550 0.570 0.560 0.570 4,460,000 2,501,800 0.5609 34.43 33.82 35.05 34.43 35.05 72,537 34.490 -1.75%
2014-05-14 0 0.570 0.570 0.580 0.560 0.570 2,290,000 1,300,800 0.5680 35.05 35.05 35.66 34.43 35.05 37,244 34.926 0.00%
2014-05-13 0 0.570 0.560 0.580 0.570 0.590 2,845,000 1,646,050 0.5786 35.05 34.43 35.66 35.05 36.28 46,271 35.574 -3.39%
2014-05-12 0 0.590 0.570 0.590 0.560 0.590 3,463,000 2,009,650 0.5803 36.28 35.05 36.28 34.43 36.28 56,322 35.681 -1.67%
2014-05-09 0 0.600 0.590 0.600 0.560 0.600 5,247,500 3,046,775 0.5806 36.89 36.28 36.89 34.43 36.89 85,345 35.700 5.26%
2014-05-08 0 0.570 0.570 0.580 0.560 0.580 4,680,000 2,677,600 0.5721 35.05 35.05 35.66 34.43 35.66 76,115 35.178 1.79%
2014-05-07 0 0.560 0.550 0.570 0.550 0.560 2,140,000 1,190,600 0.5564 34.43 33.82 35.05 33.82 34.43 34,805 34.208 1.82%
2014-05-05 0 0.550 0.550 0.560 0.540 0.570 3,440,000 1,910,800 0.5555 33.82 33.82 34.43 33.20 35.05 55,948 34.153 -3.51%
2014-05-02 0 0.570 0.560 0.570 0.560 0.580 1,980,000 1,130,000 0.5707 35.05 34.43 35.05 34.43 35.66 32,203 35.090 0.00%
2014-04-30 0 0.570 0.560 0.580 0.560 0.580 8,680,000 4,948,200 0.5701 35.05 34.43 35.66 34.43 35.66 141,171 35.051 -1.72%
2014-04-29 0 0.580 0.570 0.580 0.570 0.600 4,020,000 2,327,400 0.5790 35.66 35.05 35.66 35.05 36.89 65,381 35.597 0.00%
2014-04-28 0 0.580 0.570 0.590 0.550 0.580 9,206,250 5,274,412 0.5729 35.66 35.05 36.28 33.82 35.66 149,730 35.226 5.45%
2014-04-25 0 0.550 0.540 0.550 0.540 0.560 5,320,000 2,915,200 0.5480 33.82 33.20 33.82 33.20 34.43 86,524 33.692 -1.79%
2014-04-24 0 0.560 0.550 0.560 0.550 0.570 6,003,000 3,365,960 0.5607 34.43 33.82 34.43 33.82 35.05 97,632 34.476 0.00%
2014-04-23 0 0.560 0.560 0.570 0.560 0.570 2,657,000 1,497,610 0.5636 34.43 34.43 35.05 34.43 35.05 43,213 34.656 0.00%
2014-04-22 0 0.560 0.550 0.570 0.560 0.580 3,528,500 1,994,730 0.5653 34.43 33.82 35.05 34.43 35.66 57,387 34.759 -3.45%
2014-04-17 0 0.580 0.570 0.580 0.570 0.600 4,020,000 2,338,600 0.5817 35.66 35.05 35.66 35.05 36.89 65,381 35.769 -3.33%
2014-04-16 0 0.600 0.580 0.590 0.570 0.600 8,420,000 4,871,400 0.5786 36.89 35.66 36.28 35.05 36.89 136,942 35.573 5.26%
2014-04-15 0 0.570 0.560 0.570 0.550 0.570 3,420,000 1,908,200 0.5580 35.05 34.43 35.05 33.82 35.05 55,623 34.306 1.79%
2014-04-14 0 0.560 0.550 0.560 0.550 0.570 5,125,000 2,871,200 0.5602 34.43 33.82 34.43 33.82 35.05 83,353 34.446 -1.75%
2014-04-11 0 0.570 0.560 0.570 0.560 0.580 3,635,000 2,062,550 0.5674 35.05 34.43 35.05 34.43 35.66 59,119 34.888 -1.72%
2014-04-10 0 0.580 0.560 0.580 0.560 0.590 4,060,000 2,328,400 0.5735 35.66 34.43 35.66 34.43 36.28 66,032 35.262 1.75%
2014-04-09 0 0.570 0.570 0.580 0.570 0.600 5,090,500 2,948,570 0.5792 35.05 35.05 35.66 35.05 36.89 82,792 35.614 -3.39%
2014-04-08 0 0.590 0.590 0.600 0.580 0.610 5,720,000 3,428,800 0.5994 36.28 36.28 36.89 35.66 37.51 93,030 36.857 0.00%
2014-04-07 0 0.590 0.590 0.600 0.590 0.600 3,540,000 2,110,200 0.5961 36.28 36.28 36.89 36.28 36.89 57,574 36.652 -1.67%
2014-04-04 0 0.600 0.590 0.600 0.580 0.620 4,010,000 2,407,900 0.6005 36.89 36.28 36.89 35.66 38.12 65,218 36.921 0.00%
2014-04-03 0 0.600 0.590 0.610 0.570 0.620 8,360,000 4,942,200 0.5912 36.89 36.28 37.51 35.05 38.12 135,967 36.349 1.69%
2014-04-02 0 0.590 0.590 0.600 0.540 0.590 6,920,000 3,947,600 0.5705 36.28 36.28 36.89 33.20 36.28 112,546 35.075 7.27%
2014-04-01 1 - - - - - 0 0 - 33.82 - - - - 0 - 0.00%
2014-03-31 0 0.550 0.540 0.560 0.540 0.560 1,996,000 1,097,840 0.5500 33.82 33.20 34.43 33.20 34.43 32,463 33.818 -5.17%
2014-03-28 0 0.580 0.560 0.580 0.560 0.600 3,120,000 1,776,200 0.5693 35.66 34.43 35.66 34.43 36.89 50,743 35.004 0.00%
2014-03-27 0 0.580 0.580 0.590 0.560 0.610 5,692,000 3,292,220 0.5784 35.66 35.66 36.28 34.43 37.51 92,574 35.563 -1.69%
2014-03-26 0 0.590 0.590 0.610 0.590 0.620 3,680,000 2,214,600 0.6018 36.28 36.28 37.51 36.28 38.12 59,851 37.002 -1.67%
2014-03-25 0 0.600 0.590 0.600 0.550 0.600 15,680,000 9,291,200 0.5926 36.89 36.28 36.89 33.82 36.89 255,019 36.433 7.14%
2014-03-24 0 0.560 0.560 0.570 0.560 0.580 217,000 123,610 0.5696 34.43 34.43 35.05 34.43 35.66 3,529 35.024 -3.45%
2014-03-21 0 0.580 0.570 0.580 0.580 0.580 3,960,000 2,296,800 0.5800 35.66 35.05 35.66 35.66 35.66 64,405 35.662 0.00%
2014-03-20 0 0.580 0.560 0.590 0.550 0.650 12,110,000 7,451,100 0.6153 35.66 34.43 36.28 33.82 39.97 196,956 37.831 -1.69%
2014-03-19 0 0.590 0.550 0.600 0.550 0.590 940,000 533,000 0.5670 36.28 33.82 36.89 33.82 36.28 15,288 34.864 1.72%
2014-03-18 0 0.580 0.560 0.580 0.570 0.590 200,000 114,800 0.5740 35.66 34.43 35.66 35.05 36.28 3,253 35.293 -1.69%
2014-03-17 0 0.590 0.580 0.590 0.560 0.590 500,000 286,000 0.5720 36.28 35.66 36.28 34.43 36.28 8,132 35.170 5.36%
2014-03-14 0 0.560 0.560 0.580 0.560 0.590 460,000 266,300 0.5789 34.43 34.43 35.66 34.43 36.28 7,481 35.595 0.00%
2014-03-13 0 0.560 0.560 0.580 0.560 0.560 20,000 11,200 0.5600 34.43 34.43 35.66 34.43 34.43 325 34.432 0.00%
2014-03-12 0 0.560 0.560 0.570 0.560 0.570 310,000 175,400 0.5658 34.43 34.43 35.05 34.43 35.05 5,042 34.789 -3.45%
2014-03-11 0 0.580 0.580 0.600 0.570 0.650 6,600,000 4,133,400 0.6263 35.66 35.66 36.89 35.05 39.97 107,342 38.507 3.57%
2014-03-10 0 0.560 0.560 0.580 0.550 0.580 1,800,000 1,016,600 0.5648 34.43 34.43 35.66 33.82 35.66 29,275 34.726 -6.67%
2014-03-07 0 0.600 0.590 0.610 0.570 0.600 870,000 511,200 0.5876 36.89 36.28 37.51 35.05 36.89 14,150 36.128 3.45%
2014-03-06 0 0.580 0.580 0.590 0.570 0.590 516,000 297,400 0.5764 35.66 35.66 36.28 35.05 36.28 8,392 35.438 0.00%
2014-03-05 0 0.580 0.580 0.590 0.570 0.590 395,000 228,650 0.5789 35.66 35.66 36.28 35.05 36.28 6,424 35.592 0.00%
2014-03-04 0 0.580 0.580 0.590 0.570 0.590 820,000 471,800 0.5754 35.66 35.66 36.28 35.05 36.28 13,336 35.377 1.75%
2014-03-03 0 0.570 0.570 0.580 0.570 0.580 4,780,000 2,750,200 0.5754 35.05 35.05 35.66 35.05 35.66 77,742 35.376 -1.72%
2014-02-28 0 0.580 0.570 0.590 0.570 0.590 1,107,500 641,725 0.5794 35.66 35.05 36.28 35.05 36.28 18,012 35.627 -3.33%
2014-02-27 0 0.600 0.600 0.610 0.590 0.610 520,000 311,000 0.5981 36.89 36.89 37.51 36.28 37.51 8,457 36.773 -1.64%
2014-02-26 0 0.610 0.610 0.620 0.610 0.630 6,530,000 3,992,900 0.6115 37.51 37.51 38.12 37.51 38.74 106,204 37.597 -1.61%
2014-02-25 0 0.620 0.610 0.630 0.620 0.640 935,000 585,000 0.6257 38.12 37.51 38.74 38.12 39.35 15,207 38.470 -6.06%
2014-02-24 0 0.660 0.660 0.680 0.630 0.660 647,500 423,450 0.6540 40.58 40.58 41.81 38.74 40.58 10,531 40.210 0.00%
2014-02-21 0 0.660 0.660 0.670 0.640 0.680 2,640,000 1,764,800 0.6685 40.58 40.58 41.20 39.35 41.81 42,937 41.102 4.76%
2014-02-20 0 0.630 0.620 0.630 0.600 0.630 8,480,000 5,162,400 0.6088 38.74 38.12 38.74 36.89 38.74 137,918 37.431 3.28%
2014-02-19 0 0.610 0.600 0.610 0.600 0.620 11,000,000 6,706,600 0.6097 37.51 36.89 37.51 36.89 38.12 178,903 37.487 -1.61%
2014-02-18 0 0.620 0.620 0.630 0.600 0.630 1,850,750 1,148,862 0.6208 38.12 38.12 38.74 36.89 38.74 30,100 38.168 0.00%
2014-02-17 0 0.620 0.610 0.630 0.600 0.630 14,720,000 8,984,400 0.6104 38.12 37.51 38.74 36.89 38.74 239,405 37.528 1.64%
2014-02-14 0 0.610 0.610 0.620 0.600 0.650 3,090,000 1,920,700 0.6216 37.51 37.51 38.12 36.89 39.97 50,256 38.219 1.67%
2014-02-13 0 0.600 0.570 0.610 0.570 0.600 5,980,000 3,420,600 0.5720 36.89 35.05 37.51 35.05 36.89 97,258 35.170 1.69%
2014-02-12 0 0.590 0.590 0.600 0.590 0.630 380,000 226,600 0.5963 36.28 36.28 36.89 36.28 38.74 6,180 36.665 -6.35%
2014-02-11 0 0.630 0.630 0.640 0.540 0.630 710,000 404,600 0.5699 38.74 38.74 39.35 33.20 38.74 11,547 35.038 16.67%
2014-02-10 0 0.540 0.530 0.550 0.540 0.540 260,000 140,400 0.5400 33.20 32.59 33.82 33.20 33.20 4,229 33.202 0.00%
2014-02-07 0 0.540 0.540 0.560 0.540 0.560 760,000 415,000 0.5461 33.20 33.20 34.43 33.20 34.43 12,361 33.574 0.00%
2014-02-06 0 0.540 0.500 0.560 0.520 0.600 380,000 201,400 0.5300 33.20 30.74 34.43 31.97 36.89 6,180 32.587 0.00%
2014-02-05 0 0.540 0.520 0.540 0.520 0.560 380,000 205,000 0.5395 33.20 31.97 33.20 31.97 34.43 6,180 33.170 -1.82%
2014-02-04 0 0.550 0.530 0.550 0.530 0.550 440,000 236,000 0.5364 33.82 32.59 33.82 32.59 33.82 7,156 32.979 -3.51%
2014-01-30 0 0.570 0.520 0.570 0.560 0.570 400,000 227,800 0.5695 35.05 31.97 35.05 34.43 35.05 6,506 35.016 -1.72%
2014-01-29 0 0.580 0.560 0.580 0.550 0.580 1,200,000 671,400 0.5595 35.66 34.43 35.66 33.82 35.66 19,517 34.401 0.00%
2014-01-28 0 0.580 0.580 0.600 0.580 0.620 1,039,500 617,515 0.5941 35.66 35.66 36.89 35.66 38.12 16,906 36.526 0.00%
2014-01-27 0 0.580 0.570 0.600 0.580 0.580 220,000 127,600 0.5800 35.66 35.05 36.89 35.66 35.66 3,578 35.662 -3.33%
2014-01-24 0 0.600 0.580 0.600 0.580 0.600 180,000 104,800 0.5822 36.89 35.66 36.89 35.66 36.89 2,928 35.798 3.45%
2014-01-23 0 0.580 0.580 0.610 0.580 0.590 100,000 58,200 0.5820 35.66 35.66 37.51 35.66 36.28 1,626 35.785 -1.69%
2014-01-22 0 0.590 0.590 0.600 0.590 0.600 920,000 548,200 0.5959 36.28 36.28 36.89 36.28 36.89 14,963 36.637 -1.67%
2014-01-21 0 0.600 0.600 0.610 0.590 0.610 2,920,000 1,734,600 0.5940 36.89 36.89 37.51 36.28 37.51 47,491 36.525 3.45%
2014-01-20 0 0.580 0.580 0.590 0.580 0.580 260,000 153,000 0.5885 35.66 35.66 36.28 35.66 35.66 4,229 36.182 0.00%
2014-01-17 0 0.580 0.590 0.600 0.580 0.600 240,000 141,600 0.5900 35.66 36.28 36.89 35.66 36.89 3,903 36.277 -1.69%
2014-01-16 0 0.590 0.580 0.600 0.580 0.590 240,000 140,200 0.5842 36.28 35.66 36.89 35.66 36.28 3,903 35.918 -1.67%
2014-01-15 0 0.600 0.590 0.600 0.580 0.600 187,500 110,400 0.5888 36.89 36.28 36.89 35.66 36.89 3,049 36.203 1.69%
2014-01-14 0 0.590 0.580 0.590 0.570 0.590 820,000 476,600 0.5812 36.28 35.66 36.28 35.05 36.28 13,336 35.737 -1.67%
2014-01-13 0 0.600 0.590 0.600 0.590 0.610 1,322,500 794,975 0.6011 36.89 36.28 36.89 36.28 37.51 21,509 36.960 3.45%
2014-01-10 0 0.580 0.570 0.590 0.580 0.600 2,430,000 1,433,600 0.5900 35.66 35.05 36.28 35.66 36.89 39,521 36.274 -3.33%
2014-01-09 0 0.600 0.600 0.630 0.600 0.660 3,640,000 2,274,000 0.6247 36.89 36.89 38.74 36.89 40.58 59,201 38.412 -11.76%
2014-01-08 0 0.680 0.660 0.680 - - 0 0 - 41.81 40.58 41.81 - - 0 - -2.86%
2014-01-07 0 0.700 0.690 0.700 0.700 0.720 2,588,500 1,849,810 0.7146 43.04 42.43 43.04 43.04 44.27 42,099 43.939 -1.41%
2014-01-06 0 0.710 0.700 0.710 0.680 0.710 2,220,000 1,546,400 0.6966 43.65 43.04 43.65 41.81 43.65 36,106 42.830 0.00%
2014-01-03 0 0.710 0.690 0.710 0.690 0.710 921,000 638,860 0.6937 43.65 42.43 43.65 42.43 43.65 14,979 42.650 -1.39%
2014-01-02 0 0.720 0.710 0.720 0.700 0.730 1,806,000 1,292,020 0.7154 44.27 43.65 44.27 43.04 44.88 29,373 43.987 0.00%
2013-12-31 0 0.720 0.710 0.730 0.710 0.730 1,400,000 1,000,200 0.7144 44.27 43.65 44.88 43.65 44.88 22,770 43.927 -1.37%
2013-12-30 0 0.730 0.720 0.730 0.720 0.750 1,185,500 871,395 0.7350 44.88 44.27 44.88 44.27 46.11 19,281 45.195 -2.67%
2013-12-27 0 0.750 0.740 0.760 0.740 0.760 2,020,000 1,508,000 0.7465 46.11 45.50 46.73 45.50 46.73 32,853 45.901 -1.32%
2013-12-24 0 0.760 0.750 0.760 0.740 0.760 640,000 476,200 0.7441 46.73 46.11 46.73 45.50 46.73 10,409 45.749 0.00%
2013-12-23 0 0.760 0.750 0.760 0.730 0.760 1,267,500 950,050 0.7495 46.73 46.11 46.73 44.88 46.73 20,615 46.086 1.33%
2013-12-20 0 0.750 0.730 0.750 0.710 0.750 1,200,000 880,000 0.7333 46.11 44.88 46.11 43.65 46.11 19,517 45.090 1.35%
2013-12-19 0 0.740 0.730 0.740 0.720 0.780 4,393,000 3,243,080 0.7382 45.50 44.88 45.50 44.27 47.96 71,447 45.391 -3.90%
2013-12-18 0 0.770 0.760 0.770 0.720 0.770 9,035,000 6,609,350 0.7315 47.34 46.73 47.34 44.27 47.34 146,945 44.978 1.32%
2013-12-17 0 0.760 0.750 0.770 0.730 0.790 8,300,000 6,248,800 0.7529 46.73 46.11 47.34 44.88 48.57 134,991 46.291 -5.00%
2013-12-16 0 0.800 0.790 0.800 0.770 0.810 16,659,500 13,189,380 0.7917 49.19 48.57 49.19 47.34 49.80 270,949 48.678 3.90%
2013-12-13 0 0.770 0.760 0.780 0.690 0.780 11,048,000 8,336,600 0.7546 47.34 46.73 47.96 42.43 47.96 179,684 46.396 5.48%
2013-12-12 0 0.730 0.700 0.740 0.680 0.740 2,880,000 2,048,600 0.7113 44.88 43.04 45.50 41.81 45.50 46,840 43.736 5.80%
2013-12-11 0 0.690 0.680 0.690 0.650 0.700 4,240,000 2,866,000 0.6759 42.43 41.81 42.43 39.97 43.04 68,959 41.561 -4.17%
2013-12-10 0 0.720 0.680 0.690 0.690 0.770 6,680,000 4,819,800 0.7215 44.27 41.81 42.43 42.43 47.34 108,643 44.364 -6.49%
2013-12-09 0 0.770 0.750 0.770 0.720 0.780 6,494,500 4,823,010 0.7426 47.34 46.11 47.34 44.27 47.96 105,626 45.661 4.05%
2013-12-06 0 0.740 0.720 0.740 0.710 0.740 4,601,000 3,334,600 0.7248 45.50 44.27 45.50 43.65 45.50 74,830 44.562 2.78%
2013-12-05 0 0.720 0.710 0.720 0.660 0.730 7,090,000 4,869,400 0.6868 44.27 43.65 44.27 40.58 44.88 115,311 42.228 5.88%
2013-12-04 0 0.680 0.670 0.680 0.670 0.690 2,550,000 1,734,400 0.6802 41.81 41.20 41.81 41.20 42.43 41,473 41.820 -1.45%
2013-12-03 0 0.690 0.670 0.690 0.640 0.710 19,459,750 12,991,640 0.6676 42.43 41.20 42.43 39.35 43.65 316,492 41.049 6.15%
2013-12-02 0 0.650 0.640 0.650 0.630 0.660 6,307,500 4,047,550 0.6417 39.97 39.35 39.97 38.74 40.58 102,585 39.456 1.56%
2013-11-29 0 0.640 0.630 0.640 0.600 0.640 2,289,750 1,424,552 0.6221 39.35 38.74 39.35 36.89 39.35 37,240 38.253 3.23%
2013-11-28 0 0.620 0.610 0.620 0.610 0.630 2,494,500 1,549,045 0.6210 38.12 37.51 38.12 37.51 38.74 40,570 38.182 0.00%
2013-11-27 0 0.620 0.620 0.630 0.610 0.660 3,240,000 2,046,800 0.6317 38.12 38.12 38.74 37.51 40.58 52,695 38.842 -1.59%
2013-11-26 0 0.630 0.620 0.630 0.600 0.650 5,101,750 3,243,762 0.6358 38.74 38.12 38.74 36.89 39.97 82,975 39.093 5.00%
2013-11-25 1 - - - - - 0 0 - 36.89 - - - - 0 - 0.00%
2013-11-22 0 0.600 0.590 0.610 0.590 0.610 580,000 346,600 0.5976 36.89 36.28 37.51 36.28 37.51 9,433 36.743 0.00%
2013-11-21 0 0.600 0.590 0.600 0.580 0.600 1,680,000 989,800 0.5892 36.89 36.28 36.89 35.66 36.89 27,323 36.225 0.00%
2013-11-20 0 0.600 0.590 0.610 0.600 0.620 1,060,000 640,800 0.6045 36.89 36.28 37.51 36.89 38.12 17,240 37.170 -3.23%
2013-11-19 0 0.620 0.610 0.630 0.620 0.620 189,500 117,015 0.6175 38.12 37.51 38.74 38.12 38.12 3,082 37.967 -3.12%
2013-11-18 0 0.640 0.640 0.650 0.640 0.640 566,000 362,060 0.6397 39.35 39.35 39.97 39.35 39.35 9,205 39.331 0.00%
2013-11-15 0 0.640 0.630 0.650 0.640 0.670 1,655,000 1,068,100 0.6454 39.35 38.74 39.97 39.35 41.20 26,917 39.682 0.00%
2013-11-14 0 0.640 0.640 0.650 0.640 0.640 220,000 140,200 0.6373 39.35 39.35 39.97 39.35 39.35 3,578 39.183 0.00%
2013-11-13 0 0.640 0.630 0.650 0.640 0.660 630,000 408,600 0.6486 39.35 38.74 39.97 39.35 40.58 10,246 39.878 -1.54%
2013-11-12 0 0.650 0.640 0.670 0.650 0.680 607,000 402,810 0.6636 39.97 39.35 41.20 39.97 41.81 9,872 40.802 -4.41%
2013-11-11 0 0.680 0.670 0.680 0.630 0.680 3,270,000 2,141,800 0.6550 41.81 41.20 41.81 38.74 41.81 53,183 40.272 6.25%
2013-11-08 0 0.640 0.620 0.640 0.630 0.650 360,000 230,200 0.6394 39.35 38.12 39.35 38.74 39.97 5,855 39.317 -1.54%
2013-11-07 0 0.650 0.650 0.660 0.640 0.660 1,290,000 843,200 0.6536 39.97 39.97 40.58 39.35 40.58 20,980 40.190 3.17%
2013-11-06 0 0.630 0.630 0.640 0.630 0.650 1,360,000 863,200 0.6347 38.74 38.74 39.35 38.74 39.97 22,119 39.025 -3.08%
2013-11-05 0 0.650 0.650 0.660 0.650 0.660 933,250 609,565 0.6532 39.97 39.97 40.58 39.97 40.58 15,178 40.160 -4.41%
2013-11-04 0 0.680 0.670 0.680 0.660 0.690 1,522,500 1,029,775 0.6764 41.81 41.20 41.81 40.58 42.43 24,762 41.587 1.49%
2013-11-01 0 0.670 0.670 0.680 0.630 0.710 9,792,500 6,559,575 0.6699 41.20 41.20 41.81 38.74 43.65 159,265 41.187 3.08%
2013-10-31 0 0.650 0.640 0.650 0.640 0.660 1,380,500 890,505 0.6451 39.97 39.35 39.97 39.35 40.58 22,452 39.662 -1.52%
2013-10-30 0 0.660 0.650 0.660 0.630 0.660 2,500,000 1,610,000 0.6440 40.58 39.97 40.58 38.74 40.58 40,660 39.597 -1.49%
2013-10-29 0 0.670 0.660 0.670 0.640 0.670 1,640,000 1,074,600 0.6552 41.20 40.58 41.20 39.35 41.20 26,673 40.288 0.00%
2013-10-28 0 0.670 0.660 0.680 0.670 0.710 1,730,250 1,168,540 0.6754 41.20 40.58 41.81 41.20 43.65 28,141 41.525 0.00%
2013-10-25 1 - - - - - 0 0 - 41.20 - - - - 0 - 0.00%
2013-10-24 0 0.670 0.680 0.690 0.660 0.690 12,720,750 8,511,872 0.6691 41.20 41.81 42.43 40.58 42.43 206,890 41.142 -1.47%
2013-10-23 0 0.680 0.660 0.680 0.610 0.710 17,380,000 11,232,500 0.6463 41.81 40.58 41.81 37.51 43.65 282,667 39.738 7.94%
2013-10-22 0 0.630 0.610 0.640 0.610 0.640 3,645,000 2,252,750 0.6180 38.74 37.51 39.35 37.51 39.35 59,282 38.001 -3.08%
2013-10-21 0 0.650 0.650 0.670 0.570 0.740 18,464,500 12,111,275 0.6559 39.97 39.97 41.20 35.05 45.50 300,306 40.330 0.00%
2013-10-18 1 - - - - - 0 0 - 39.97 - - - - 0 - 0.00%
2013-10-17 1 - - - - - 0 0 - 39.97 - - - - 0 - 0.00%
2013-10-16 1 - - - - - 0 0 - 39.97 - - - - 0 - 0.00%
2013-10-15 1 - - - - - 0 0 - 39.97 - - - - 0 - 0.00%
2013-10-11 1 - - - - - 0 0 - 39.97 - - - - 0 - 0.00%
2013-10-10 1 - - - - - 0 0 - 39.97 - - - - 0 - 0.00%
2013-10-09 1 - - - - - 0 0 - 39.97 - - - - 0 - 0.00%
2013-10-08 1 - - - - - 0 0 - 39.97 - - - - 0 - 0.00%
2013-10-07 1 - - - - - 0 0 - 39.97 - - - - 0 - 0.00%
2013-10-04 1 - - - - - 0 0 - 39.97 - - - - 0 - 0.00%
2013-10-03 1 - - - - - 0 0 - 39.97 - - - - 0 - 0.00%
2013-10-02 1 - - - - - 0 0 - 39.97 - - - - 0 - 0.00%
2013-09-30 0 0.650 0.650 0.660 0.610 0.660 6,251,000 3,935,110 0.6295 39.97 39.97 40.58 37.51 40.58 101,666 38.706 1.56%
2013-09-27 0 0.640 0.620 0.640 0.600 0.640 6,660,000 4,086,800 0.6136 39.35 38.12 39.35 36.89 39.35 108,318 37.730 1.59%
2013-09-26 0 0.630 0.620 0.630 0.550 0.660 117,238,737 65,523,240 0.5589 38.74 38.12 38.74 33.82 40.58 1,906,764 34.364 10.53%
2013-09-25 0 0.570 0.570 0.580 0.570 0.610 1,600,000 949,700 0.5936 35.05 35.05 35.66 35.05 37.51 26,022 36.496 -6.56%
2013-09-24 0 0.610 0.600 0.610 0.600 0.620 1,359,000 822,420 0.6052 37.51 36.89 37.51 36.89 38.12 22,103 37.209 0.00%
2013-09-23 0 0.610 0.600 0.620 0.590 0.620 1,550,000 939,500 0.6061 37.51 36.89 38.12 36.28 38.12 25,209 37.268 -3.17%
2013-09-19 0 0.630 0.610 0.630 0.600 0.630 3,782,750 2,299,305 0.6078 38.74 37.51 38.74 36.89 38.74 61,522 37.373 5.00%
2013-09-18 0 0.600 0.590 0.610 0.590 0.620 4,117,000 2,469,290 0.5998 36.89 36.28 37.51 36.28 38.12 66,959 36.878 -3.23%
2013-09-17 0 0.620 0.600 0.620 0.600 0.620 1,266,000 764,615 0.6040 38.12 36.89 38.12 36.89 38.12 20,590 37.135 1.64%
2013-09-16 0 0.610 0.600 0.620 0.590 0.630 5,262,500 3,243,875 0.6164 37.51 36.89 38.12 36.28 38.74 85,589 37.901 1.67%
2013-09-13 0 0.600 0.580 0.600 0.560 0.600 11,130,000 6,382,300 0.5734 36.89 35.66 36.89 34.43 36.89 181,018 35.258 1.69%
2013-09-12 0 0.590 0.580 0.590 0.560 0.600 6,420,000 3,711,400 0.5781 36.28 35.66 36.28 34.43 36.89 104,414 35.545 -1.67%
2013-09-11 0 0.600 0.580 0.600 0.570 0.610 10,826,500 6,419,840 0.5930 36.89 35.66 36.89 35.05 37.51 176,082 36.459 1.69%
2013-09-10 0 0.590 0.590 0.600 0.580 0.630 17,767,250 10,601,850 0.5967 36.28 36.28 36.89 35.66 38.74 288,965 36.689 1.72%
2013-09-09 0 0.580 0.570 0.580 0.490 0.590 13,865,000 7,709,000 0.5560 35.66 35.05 35.66 30.13 36.28 225,500 34.186 16.00%
2013-09-06 0 0.500 0.500 0.510 0.495 0.500 3,906,500 1,950,080 0.4992 30.74 30.74 31.36 30.44 30.74 63,535 30.693 0.00%
2013-09-05 0 0.500 0.495 0.500 0.495 0.510 3,199,000 1,595,920 0.4989 30.74 30.44 30.74 30.44 31.36 52,028 30.674 1.01%
2013-09-04 0 0.495 0.495 0.500 0.490 0.510 6,762,750 3,352,416 0.4957 30.44 30.44 30.74 30.13 31.36 109,989 30.480 -1.00%
2013-09-03 0 0.500 0.495 0.500 0.415 0.540 12,991,950 6,470,347 0.4980 30.74 30.44 30.74 25.52 33.20 211,300 30.622 26.58%
2013-09-02 0 0.395 0.390 0.400 0.385 0.395 380,000 148,000 0.3895 24.29 23.98 24.59 23.67 24.29 6,180 23.947 0.00%
2013-08-30 0 0.395 0.375 0.395 0.375 0.400 300,000 114,500 0.3817 24.29 23.06 24.29 23.06 24.59 4,879 23.467 2.60%
2013-08-29 0 0.385 0.380 0.395 0.370 0.410 760,000 290,700 0.3825 23.67 23.36 24.29 22.75 25.21 12,361 23.518 0.00%
2013-08-28 0 0.385 0.365 0.385 - - 160,000 61,600 0.3850 23.67 22.44 23.67 - - 2,602 23.672 -1.28%
2013-08-27 0 0.390 0.375 0.390 0.375 0.395 420,000 163,900 0.3902 23.98 23.06 23.98 23.06 24.29 6,831 23.994 -1.27%
2013-08-26 0 0.395 0.370 0.395 0.360 0.395 250,000 96,500 0.3860 24.29 22.75 24.29 22.13 24.29 4,066 23.733 5.33%
2013-08-23 0 0.375 0.360 0.380 0.360 0.375 800,000 290,700 0.3634 23.06 22.13 23.36 22.13 23.06 13,011 22.342 -2.60%
2013-08-22 0 0.385 0.370 0.385 0.370 0.400 240,000 92,300 0.3846 23.67 22.75 23.67 22.75 24.59 3,903 23.646 0.00%
2013-08-21 0 0.385 0.370 0.385 0.355 0.385 5,040,000 1,861,400 0.3693 23.67 22.75 23.67 21.83 23.67 81,970 22.708 -1.28%
2013-08-20 0 0.390 0.385 0.400 0.390 0.390 405,000 163,850 0.4046 23.98 23.67 24.59 23.98 23.98 6,587 24.875 -3.70%
2013-08-19 0 0.405 0.390 0.410 - - 0 0 - 24.90 23.98 25.21 - - 0 - 0.00%
2013-08-16 0 0.405 0.395 0.405 0.400 0.405 160,000 64,300 0.4019 24.90 24.29 24.90 24.59 24.90 2,602 24.710 1.25%
2013-08-15 0 0.400 0.395 0.400 0.400 0.405 360,000 144,500 0.4014 24.59 24.29 24.59 24.59 24.90 5,855 24.680 -2.44%
2013-08-13 0 0.410 0.400 0.410 0.400 0.410 440,000 178,100 0.4048 25.21 24.59 25.21 24.59 25.21 7,156 24.888 0.00%
2013-08-12 0 0.410 0.400 0.415 - - 0 0 - 25.21 24.59 25.52 - - 0 - -1.20%
2013-08-09 0 0.415 0.400 0.415 0.405 0.415 340,000 139,200 0.4094 25.52 24.59 25.52 24.90 25.52 5,530 25.173 -1.19%
2013-08-08 0 0.420 0.400 0.420 0.415 0.420 120,000 49,900 0.4158 25.82 24.59 25.82 25.52 25.82 1,952 25.568 0.00%
2013-08-07 0 0.420 0.400 0.420 0.400 0.420 1,095,000 456,600 0.4170 25.82 24.59 25.82 24.59 25.82 17,809 25.639 0.00%
2013-08-06 0 0.420 0.405 0.420 0.395 0.425 222,000 91,980 0.4143 25.82 24.90 25.82 24.29 26.13 3,611 25.475 1.20%
2013-08-05 0 0.415 0.400 0.415 0.400 0.420 255,000 104,800 0.4110 25.52 24.59 25.52 24.59 25.82 4,147 25.269 2.47%
2013-08-02 0 0.405 0.400 0.405 0.385 0.405 970,000 386,700 0.3987 24.90 24.59 24.90 23.67 24.90 15,776 24.512 0.00%
2013-08-01 0 0.405 0.395 0.405 0.390 0.410 980,000 391,200 0.3992 24.90 24.29 24.90 23.98 25.21 15,939 24.544 -1.22%
2013-07-31 0 0.410 0.400 0.410 0.400 0.410 380,000 155,000 0.4079 25.21 24.59 25.21 24.59 25.21 6,180 25.080 0.00%
2013-07-30 0 0.410 0.390 0.410 0.390 0.390 100,500 39,177 0.3898 25.21 23.98 25.21 23.98 23.98 1,635 23.968 -2.38%
2013-07-29 0 0.420 0.400 0.420 0.410 0.420 645,000 266,400 0.4130 25.82 24.59 25.82 25.21 25.82 10,490 25.395 0.00%
2013-07-26 0 0.420 0.410 0.425 0.400 0.425 1,180,000 490,200 0.4154 25.82 25.21 26.13 24.59 26.13 19,191 25.543 -1.18%
2013-07-25 0 0.425 0.420 0.435 0.425 0.435 823,500 356,917 0.4334 26.13 25.82 26.75 26.13 26.75 13,393 26.649 -1.16%
2013-07-24 0 0.430 0.425 0.440 0.430 0.435 68,000 29,020 0.4268 26.44 26.13 27.05 26.44 26.75 1,106 26.240 -2.27%
2013-07-23 0 0.440 0.420 0.440 - - 0 0 - 27.05 25.82 27.05 - - 0 - -1.12%
2013-07-22 0 0.445 0.425 0.445 0.430 0.445 365,000 160,600 0.4400 27.36 26.13 27.36 26.44 27.36 5,936 27.054 0.00%
2013-07-19 0 0.445 0.425 0.445 0.445 0.445 69,000 30,390 0.4404 27.36 26.13 27.36 27.36 27.36 1,122 27.080 1.14%
2013-07-18 0 0.440 0.425 0.440 0.435 0.450 460,000 202,100 0.4393 27.05 26.13 27.05 26.75 27.67 7,481 27.014 0.00%
2013-07-17 0 0.440 0.430 0.440 0.435 0.440 880,000 384,300 0.4367 27.05 26.44 27.05 26.75 27.05 14,312 26.851 0.00%
2013-07-16 0 0.440 0.425 0.440 0.435 0.440 500,000 218,400 0.4368 27.05 26.13 27.05 26.75 27.05 8,132 26.857 0.00%
2013-07-15 0 0.440 0.425 0.440 0.440 0.440 60,000 26,400 0.4400 27.05 26.13 27.05 27.05 27.05 976 27.054 -1.12%
2013-07-12 0 0.445 0.420 0.445 0.440 0.445 180,000 79,400 0.4411 27.36 25.82 27.36 27.05 27.36 2,928 27.122 0.00%
2013-07-11 0 0.445 0.420 0.445 0.410 0.470 1,360,000 587,500 0.4320 27.36 25.82 27.36 25.21 28.90 22,119 26.561 -3.26%
2013-07-10 0 0.460 0.425 0.460 0.450 0.460 280,000 127,200 0.4543 28.28 26.13 28.28 27.67 28.28 4,554 27.932 2.22%
2013-07-09 0 0.450 0.430 0.450 0.420 0.450 965,000 421,050 0.4363 27.67 26.44 27.67 25.82 27.67 15,695 26.828 4.65%
2013-07-08 0 0.430 0.415 0.430 0.410 0.430 331,750 138,800 0.4184 26.44 25.52 26.44 25.21 26.44 5,396 25.725 0.00%
2013-07-05 0 0.430 0.420 0.430 0.415 0.440 630,000 265,700 0.4217 26.44 25.82 26.44 25.52 27.05 10,246 25.931 2.38%
2013-07-04 0 0.420 0.420 0.445 0.420 0.440 840,000 365,900 0.4356 25.82 25.82 27.36 25.82 27.05 13,662 26.783 -5.62%
2013-07-03 0 0.445 0.420 0.445 0.420 0.445 760,000 328,100 0.4317 27.36 25.82 27.36 25.82 27.36 12,361 26.544 -1.11%
2013-07-02 0 0.450 0.425 0.450 0.410 0.450 620,000 267,400 0.4313 27.67 26.13 27.67 25.21 27.67 10,084 26.518 0.00%
2013-06-28 0 0.450 0.430 0.450 0.445 0.455 640,000 287,600 0.4494 27.67 26.44 27.67 27.36 27.98 10,409 27.630 -1.10%
2013-06-27 0 0.455 0.435 0.450 0.430 0.455 1,700,000 762,400 0.4485 27.98 26.75 27.67 26.44 27.98 27,649 27.575 0.00%
2013-06-26 0 0.455 0.430 0.455 0.405 0.460 17,980,000 7,906,200 0.4397 27.98 26.44 27.98 24.90 28.28 292,426 27.037 -2.15%
2013-06-25 0 0.465 0.445 0.465 0.435 0.465 1,040,000 474,600 0.4563 28.59 27.36 28.59 26.75 28.59 16,914 28.059 -1.06%
2013-06-24 0 0.470 0.450 0.465 0.450 0.480 2,835,000 1,313,900 0.4635 28.90 27.67 28.59 27.67 29.51 46,108 28.496 -3.09%
2013-06-21 0 0.485 0.480 0.485 0.475 0.485 2,884,000 1,384,140 0.4799 29.82 29.51 29.82 29.21 29.82 46,905 29.509 -1.02%
2013-06-20 0 0.490 0.480 0.490 0.480 0.490 1,377,500 665,250 0.4829 30.13 29.51 30.13 29.51 30.13 22,404 29.694 -1.01%
2013-06-19 0 0.495 0.485 0.495 0.475 0.495 1,705,000 827,910 0.4856 30.44 29.82 30.44 29.21 30.44 27,730 29.856 0.00%
2013-06-18 0 0.495 0.485 0.495 0.485 0.495 540,000 263,500 0.4880 30.44 29.82 30.44 29.82 30.44 8,783 30.003 0.00%
2013-06-17 0 0.495 0.490 0.495 0.485 0.495 4,228,500 2,072,740 0.4902 30.44 30.13 30.44 29.82 30.44 68,772 30.139 0.00%
2013-06-14 0 0.495 0.485 0.495 0.470 0.495 2,000,000 977,100 0.4886 30.44 29.82 30.44 28.90 30.44 32,528 30.039 0.00%
2013-06-13 0 0.495 0.490 0.495 0.465 0.495 970,000 469,150 0.4837 30.44 30.13 30.44 28.59 30.44 15,776 29.738 0.00%
2013-06-11 0 0.495 0.490 0.495 0.470 0.495 1,405,000 680,375 0.4843 30.44 30.13 30.44 28.90 30.44 22,851 29.775 0.00%
2013-06-10 0 0.495 0.480 0.495 0.475 0.495 990,000 476,750 0.4816 30.44 29.51 30.44 29.21 30.44 16,101 29.609 0.00%
2013-06-07 1 - - - - - 0 0 - 30.44 - - - - 0 - 0.00%
2013-06-06 0 0.495 0.485 0.495 0.455 0.495 1,660,000 790,000 0.4759 30.44 29.82 30.44 27.98 30.44 26,998 29.261 0.00%
2013-06-05 0 0.495 0.485 0.495 0.490 0.495 80,000 39,500 0.4938 30.44 29.82 30.44 30.13 30.44 1,301 30.359 1.02%
2013-06-04 0 0.490 0.490 0.495 0.490 0.510 1,396,000 692,320 0.4959 30.13 30.13 30.44 30.13 31.36 22,704 30.493 -3.92%
2013-06-03 0 0.510 0.485 0.510 0.455 0.510 3,480,000 1,716,400 0.4932 31.36 29.82 31.36 27.98 31.36 56,599 30.326 4.08%
2013-05-31 0 0.490 0.485 0.490 0.490 0.495 1,122,000 549,830 0.4900 30.13 29.82 30.13 30.13 30.44 18,248 30.131 -2.00%
2013-05-30 0 0.500 0.490 0.500 0.490 0.500 1,640,000 815,100 0.4970 30.74 30.13 30.74 30.13 30.74 26,673 30.559 1.01%
2013-05-29 0 0.495 0.490 0.495 0.480 0.495 2,456,000 1,193,435 0.4859 30.44 30.13 30.44 29.51 30.44 39,944 29.878 1.02%
2013-05-28 0 0.490 0.490 0.495 0.475 0.530 7,119,250 3,550,772 0.4988 30.13 30.13 30.44 29.21 32.59 115,787 30.666 5.38%
2013-05-27 0 0.465 0.465 0.475 0.465 0.475 1,254,500 586,320 0.4674 28.59 28.59 29.21 28.59 29.21 20,403 28.737 -4.12%
2013-05-24 0 0.485 0.470 0.485 0.455 0.485 2,410,000 1,121,480 0.4653 29.82 28.90 29.82 27.98 29.82 39,196 28.612 0.00%
2013-05-23 0 0.485 0.480 0.490 0.480 0.490 3,008,500 1,469,995 0.4886 29.82 29.51 30.13 29.51 30.13 48,930 30.043 -3.00%
2013-05-22 0 0.500 0.485 0.500 0.485 0.500 600,000 292,500 0.4875 30.74 29.82 30.74 29.82 30.74 9,758 29.974 0.00%
2013-05-21 0 0.500 0.485 0.500 0.480 0.500 1,477,750 724,087 0.4900 30.74 29.82 30.74 29.51 30.74 24,034 30.128 3.09%
2013-05-20 0 0.485 0.480 0.485 0.475 0.510 6,013,000 2,989,260 0.4971 29.82 29.51 29.82 29.21 31.36 97,795 30.567 -4.90%
2013-05-16 0 0.510 0.510 0.520 0.495 0.520 9,470,750 4,854,887 0.5126 31.36 31.36 31.97 30.44 31.97 154,032 31.519 -3.77%
2013-05-15 0 0.530 0.520 0.540 0.455 0.580 20,246,000 10,427,317 0.5150 32.59 31.97 33.20 27.98 35.66 329,280 31.667 -10.17%
2013-05-14 0 0.590 0.570 0.590 0.570 0.610 9,708,000 5,694,100 0.5865 36.28 35.05 36.28 35.05 37.51 157,890 36.064 -1.67%
2013-05-13 0 0.600 0.590 0.600 0.580 0.610 5,351,500 3,196,840 0.5974 36.89 36.28 36.89 35.66 37.51 87,036 36.730 0.00%
2013-05-10 0 0.600 0.590 0.600 0.570 0.640 12,553,000 7,599,040 0.6054 36.89 36.28 36.89 35.05 39.35 204,161 37.221 0.00%
2013-05-09 1 - - - - - 0 0 - 36.89 - - - - 0 - 0.00%
2013-05-08 0 0.600 0.590 0.600 0.560 0.620 7,280,250 4,343,782 0.5967 36.89 36.28 36.89 34.43 38.12 118,406 36.686 -3.23%
2013-05-07 0 0.620 0.610 0.620 0.600 0.630 7,834,750 4,816,337 0.6147 38.12 37.51 38.12 36.89 38.74 127,424 37.798 0.00%
2013-05-06 0 0.620 0.620 0.630 0.590 0.640 9,601,750 5,902,690 0.6148 38.12 38.12 38.74 36.28 39.35 156,162 37.798 1.64%
2013-05-03 0 0.610 0.600 0.610 0.530 0.650 34,304,500 20,173,925 0.5881 37.51 36.89 37.51 32.59 39.97 557,926 36.159 -6.15%
2013-05-02 0 0.650 0.640 0.650 0.560 0.660 12,788,000 7,836,967 0.6128 39.97 39.35 39.97 34.43 40.58 207,983 37.681 16.07%
2013-04-30 0 0.560 0.550 0.560 0.485 0.560 17,697,500 9,308,025 0.5260 34.43 33.82 34.43 29.82 34.43 287,831 32.338 12.00%
2013-04-29 0 0.500 0.490 0.500 0.475 0.520 22,438,750 11,106,335 0.4950 30.74 30.13 30.74 29.21 31.97 364,942 30.433 1.01%
2013-04-26 0 0.495 0.490 0.500 0.420 0.500 25,873,500 11,832,145 0.4573 30.44 30.13 30.74 25.82 30.74 420,805 28.118 17.86%
2013-04-25 0 0.420 0.415 0.420 0.345 0.440 20,753,500 8,211,745 0.3957 25.82 25.52 25.82 21.21 27.05 337,534 24.329 23.53%
2013-04-24 0 0.340 0.340 0.345 0.330 0.340 7,731,000 2,592,542 0.3353 20.91 20.91 21.21 20.29 20.91 125,737 20.619 1.49%
2013-04-23 0 0.335 0.320 0.335 0.325 0.335 4,565,000 1,509,125 0.3306 20.60 19.68 20.60 19.98 20.60 74,245 20.326 0.00%
2013-04-22 0 0.335 0.320 0.345 0.315 0.345 1,764,500 589,595 0.3341 20.60 19.68 21.21 19.37 21.21 28,698 20.545 0.00%
2013-04-19 0 0.335 0.325 0.335 0.310 0.340 3,463,500 1,128,270 0.3258 20.60 19.98 20.60 19.06 20.91 56,330 20.030 9.84%
2013-04-18 0 0.305 0.305 0.310 0.300 0.335 4,979,000 1,566,092 0.3145 18.75 18.75 19.06 18.45 20.60 80,978 19.340 -1.61%
2013-04-17 0 0.310 0.310 0.315 0.255 0.320 11,946,618 3,487,438 0.2919 19.06 19.06 19.37 15.68 19.68 194,299 17.949 21.57%
2013-04-16 0 0.255 0.250 0.255 0.247 0.255 7,346,500 1,835,752 0.2499 15.68 15.37 15.68 15.19 15.68 119,483 15.364 0.00%
2013-04-15 0 0.255 0.250 0.255 0.244 0.255 7,934,000 1,983,177 0.2500 15.68 15.37 15.68 15.00 15.68 129,038 15.369 2.00%
2013-04-12 0 0.250 0.250 0.255 0.245 0.255 8,480,500 2,123,486 0.2504 15.37 15.37 15.68 15.06 15.68 137,926 15.396 2.46%
2013-04-11 0 0.244 0.241 0.244 0.240 0.245 6,256,000 1,510,315 0.2414 15.00 14.82 15.00 14.76 15.06 101,747 14.844 1.67%
2013-04-10 0 0.240 0.239 0.240 0.230 0.240 6,691,500 1,578,015 0.2358 14.76 14.70 14.76 14.14 14.76 108,830 14.500 0.00%
2013-04-09 0 0.240 0.238 0.240 0.226 0.240 3,780,000 883,004 0.2336 14.76 14.63 14.76 13.90 14.76 61,478 14.363 0.00%
2013-04-08 0 0.240 0.233 0.240 0.220 0.249 4,693,250 1,072,975 0.2286 14.76 14.33 14.76 13.53 15.31 76,331 14.057 0.42%
2013-04-05 0 0.239 0.238 0.239 0.220 0.250 4,733,000 1,129,585 0.2387 14.70 14.63 14.70 13.53 15.37 76,977 14.674 3.91%
2013-04-03 0 0.023 0.021 0.023 0.020 0.024 57,967,500 1,253,725 0.0216 14.14 12.91 14.14 12.30 14.76 94,278 13.298 9.52%
2013-04-02 0 0.021 0.019 0.021 0.019 0.021 21,335,000 425,860 0.0200 12.91 11.68 12.91 11.68 12.91 34,699 12.273 0.00%
2013-03-28 0 0.021 0.020 0.021 0.019 0.021 30,710,000 611,585 0.0199 12.91 12.30 12.91 11.68 12.91 49,947 12.245 0.00%
2013-03-27 1 - - - - - 0 0 - 12.91 - - - - 0 - 0.00%
2013-03-26 0 0.021 0.019 0.021 0.019 0.021 38,625,000 770,185 0.0199 12.91 11.68 12.91 11.68 12.91 62,819 12.260 0.00%
2013-03-25 0 0.021 0.019 0.021 0.019 0.021 27,745,000 554,845 0.0200 12.91 11.68 12.91 11.68 12.91 45,124 12.296 0.00%
2013-03-22 0 0.021 0.019 0.021 0.019 0.021 14,100,000 282,440 0.0200 12.91 11.68 12.91 11.68 12.91 22,932 12.316 0.00%
2013-03-21 0 0.021 0.020 0.021 0.020 0.021 26,735,000 536,750 0.0201 12.91 12.30 12.91 12.30 12.91 43,482 12.344 0.00%
2013-03-20 0 0.021 0.019 0.021 0.020 0.021 29,910,000 603,305 0.0202 12.91 11.68 12.91 12.30 12.91 48,645 12.402 0.00%
2013-03-19 0 0.021 0.020 0.021 0.019 0.021 33,480,000 681,240 0.0203 12.91 12.30 12.91 11.68 12.91 54,452 12.511 0.00%
2013-03-18 0 0.021 0.019 0.021 0.019 0.021 20,610,000 412,375 0.0200 12.91 11.68 12.91 11.68 12.91 33,520 12.302 0.00%
2013-03-15 0 0.021 0.020 0.021 0.019 0.021 39,195,000 784,860 0.0200 12.91 12.30 12.91 11.68 12.91 63,747 12.312 5.00%
2013-03-14 0 0.020 0.019 0.020 0.018 0.020 10,567,500 201,322 0.0191 12.30 11.68 12.30 11.07 12.30 17,187 11.714 0.00%
2013-03-13 0 0.020 0.019 0.020 0.018 0.020 19,420,000 367,080 0.0189 12.30 11.68 12.30 11.07 12.30 31,585 11.622 0.00%
2013-03-12 0 0.020 0.019 0.020 0.018 0.020 20,445,000 386,555 0.0189 12.30 11.68 12.30 11.07 12.30 33,252 11.625 0.00%
2013-03-11 0 0.020 0.019 0.020 0.019 0.020 9,120,000 174,430 0.0191 12.30 11.68 12.30 11.68 12.30 14,833 11.760 0.00%
2013-03-08 0 0.020 0.019 0.020 0.019 0.020 8,847,500 174,972 0.0198 12.30 11.68 12.30 11.68 12.30 14,390 12.160 0.00%
2013-03-07 0 0.020 0.019 0.020 0.019 0.020 12,505,000 240,800 0.0193 12.30 11.68 12.30 11.68 12.30 20,338 11.840 0.00%
2013-03-06 0 0.020 0.019 0.020 0.019 0.020 5,675,000 110,775 0.0195 12.30 11.68 12.30 11.68 12.30 9,230 12.002 0.00%
2013-03-05 0 0.020 0.019 0.020 0.019 0.020 13,780,000 267,420 0.0194 12.30 11.68 12.30 11.68 12.30 22,412 11.932 0.00%
2013-03-04 0 0.020 0.019 0.020 0.019 0.021 27,005,000 538,670 0.0199 12.30 11.68 12.30 11.68 12.91 43,921 12.265 0.00%
2013-03-01 0 0.020 0.019 0.020 0.019 0.020 6,640,000 127,960 0.0193 12.30 11.68 12.30 11.68 12.30 10,799 11.849 0.00%
2013-02-28 0 0.020 0.019 0.020 0.018 0.020 52,295,000 1,000,805 0.0191 12.30 11.68 12.30 11.07 12.30 85,052 11.767 0.00%
2013-02-27 0 0.020 0.019 0.020 0.019 0.021 47,120,000 943,125 0.0200 12.30 11.68 12.30 11.68 12.91 76,636 12.307 -9.09%
2013-02-26 0 0.022 0.021 0.022 0.020 0.022 58,850,000 1,223,355 0.0208 13.53 12.91 13.53 12.30 13.53 95,713 12.781 0.00%
2013-02-25 0 0.022 0.021 0.022 0.021 0.022 14,800,000 316,000 0.0214 13.53 12.91 13.53 12.91 13.53 24,071 13.128 0.00%
2013-02-22 0 0.022 0.021 0.022 0.021 0.023 35,137,500 753,442 0.0214 13.53 12.91 13.53 12.91 14.14 57,147 13.184 -4.35%
2013-02-21 0 0.023 0.022 0.023 0.021 0.024 44,095,000 969,530 0.0220 14.14 13.53 14.14 12.91 14.76 71,716 13.519 -4.17%
2013-02-20 0 0.024 0.022 0.024 0.022 0.024 64,245,000 1,484,295 0.0231 14.76 13.53 14.76 13.53 14.76 104,488 14.205 4.35%
2013-02-19 0 0.023 0.022 0.023 0.020 0.024 130,405,000 2,889,580 0.0222 14.14 13.53 14.14 12.30 14.76 212,090 13.624 15.00%
2013-02-18 0 0.020 0.020 0.021 0.020 0.021 19,855,000 403,860 0.0203 12.30 12.30 12.91 12.30 12.91 32,292 12.506 -4.76%
2013-02-15 0 0.021 0.020 0.021 0.020 0.021 51,280,000 1,026,320 0.0200 12.91 12.30 12.91 12.30 12.91 83,401 12.306 0.00%
2013-02-14 0 0.021 0.020 0.021 0.020 0.021 10,945,000 223,285 0.0204 12.91 12.30 12.91 12.30 12.91 17,801 12.543 0.00%
2013-02-08 0 0.021 0.020 0.021 0.020 0.021 40,015,000 830,140 0.0207 12.91 12.30 12.91 12.30 12.91 65,080 12.756 -4.55%
2013-02-07 0 0.022 0.020 0.022 0.020 0.022 116,940,000 2,450,195 0.0210 13.53 12.30 13.53 12.30 13.53 190,191 12.883 -4.35%
2013-02-06 0 0.023 0.022 0.023 0.022 0.023 98,545,000 2,199,550 0.0223 14.14 13.53 14.14 13.53 14.14 160,273 13.724 4.55%
2013-02-05 0 0.022 0.022 0.023 0.022 0.024 163,705,000 3,683,720 0.0225 13.53 13.53 14.14 13.53 14.76 266,249 13.836 -8.33%
2013-02-04 0 0.024 0.023 0.024 0.021 0.025 476,387,500 11,049,002 0.0232 14.76 14.14 14.76 12.91 15.37 774,794 14.261 9.09%
2013-02-01 1 - - - - - 0 0 - 13.53 - - - - 0 - 0.00%
2013-01-31 1 0.022 0.021 0.022 0.019 0.038 1,421,233,500 30,900,242 0.0217 13.53 12.91 13.53 11.68 23.36 2,311,486 13.368 29.41%
2013-01-30 1 - - - - - 0 0 - 10.45 - - - - 0 - 0.00%
2013-01-29 1 - - - - - 0 0 - 10.45 - - - - 0 - 0.00%
2013-01-28 1 - - - - - 0 0 - 10.45 - - - - 0 - 0.00%
2013-01-25 1 - - - - - 0 0 - 10.45 - - - - 0 - 0.00%
2013-01-24 1 - - - - - 0 0 - 10.45 - - - - 0 - 0.00%
2013-01-23 1 - - - - - 0 0 - 10.45 - - - - 0 - 0.00%
2013-01-22 1 - - - - - 0 0 - 10.45 - - - - 0 - 0.00%
2013-01-21 1 - - - - - 0 0 - 10.45 - - - - 0 - 0.00%
2013-01-18 1 - - - - - 0 0 - 10.45 - - - - 0 - 0.00%
2013-01-17 1 - - - - - 0 0 - 10.45 - - - - 0 - 0.00%
2013-01-16 1 - - - - - 0 0 - 10.45 - - - - 0 - 0.00%
2013-01-15 1 - - - - - 0 0 - 10.45 - - - - 0 - 0.00%
2013-01-14 1 - - - - - 0 0 - 10.45 - - - - 0 - 0.00%
2013-01-11 1 - - - - - 0 0 - 10.45 - - - - 0 - 0.00%
2013-01-10 1 - - - - - 0 0 - 10.45 - - - - 0 - 0.00%
2013-01-09 1 - - - - - 0 0 - 10.45 - - - - 0 - 0.00%
2013-01-08 1 - - - - - 0 0 - 10.45 - - - - 0 - 0.00%
2013-01-07 1 - - - - - 0 0 - 10.45 - - - - 0 - 0.00%
2013-01-04 1 - - - - - 0 0 - 10.45 - - - - 0 - 0.00%
2013-01-03 1 - - - - - 0 0 - 10.45 - - - - 0 - 0.00%
2013-01-02 1 - - - - - 0 0 - 10.45 - - - - 0 - 0.00%
2012-12-31 1 - - - - - 0 0 - 10.45 - - - - 0 - 0.00%
2012-12-28 1 - - - - - 0 0 - 10.45 - - - - 0 - 0.00%
2012-12-27 1 - - - - - 0 0 - 10.45 - - - - 0 - 0.00%
2012-12-24 1 - - - - - 0 0 - 10.45 - - - - 0 - 0.00%
2012-12-21 1 - - - - - 0 0 - 10.45 - - - - 0 - 0.00%
2012-12-20 1 - - - - - 0 0 - 10.45 - - - - 0 - 0.00%
2012-12-19 1 - - - - - 0 0 - 10.45 - - - - 0 - 0.00%
2012-12-18 1 - - - - - 0 0 - 10.45 - - - - 0 - 0.00%
2012-12-17 1 - - - - - 0 0 - 10.45 - - - - 0 - 0.00%
2012-12-14 1 - - - - - 0 0 - 10.45 - - - - 0 - 0.00%
2012-12-13 1 - - - - - 0 0 - 10.45 - - - - 0 - 0.00%
2012-12-12 1 - - - - - 0 0 - 10.45 - - - - 0 - 0.00%
2012-12-11 1 - - - - - 0 0 - 10.45 - - - - 0 - 0.00%
2012-12-10 1 - - - - - 0 0 - 10.45 - - - - 0 - 0.00%
2012-12-07 1 - - - - - 0 0 - 10.45 - - - - 0 - 0.00%
2012-12-06 1 - - - - - 0 0 - 10.45 - - - - 0 - 0.00%
2012-12-05 1 - - - - - 0 0 - 10.45 - - - - 0 - 0.00%
2012-12-04 0 0.017 0.016 0.017 0.017 0.018 9,660,000 164,880 0.0171 10.45 9.838 10.45 10.45 11.07 15,711 10.495 0.00%
2012-12-03 0 0.017 0.016 0.017 0.017 0.020 14,155,000 249,010 0.0176 10.45 9.838 10.45 10.45 12.30 23,022 10.816 0.00%
2012-11-30 0 0.017 0.016 0.017 0.017 0.017 680,000 11,560 0.0170 10.45 9.838 10.45 10.45 10.45 1,106 10.453 0.00%
2012-11-29 0 0.017 0.016 0.017 0.016 0.017 2,210,000 37,560 0.0170 10.45 9.838 10.45 9.838 10.45 3,594 10.450 0.00%
2012-11-28 0 0.017 0.016 0.017 0.016 0.017 2,750,000 44,750 0.0163 10.45 9.838 10.45 9.838 10.45 4,473 10.005 6.25%
2012-11-27 0 0.016 0.015 0.016 0.015 0.016 5,615,000 89,730 0.0160 9.838 9.223 9.838 9.223 9.838 9,132 9.8257 0.00%
2012-11-26 0 0.016 0.016 0.017 0.016 0.017 6,880,000 115,360 0.0168 9.838 9.838 10.45 9.838 10.45 11,190 10.310 -5.88%
2012-11-23 0 0.017 0.017 0.018 0.017 0.018 5,250,000 89,350 0.0170 10.45 10.45 11.07 10.45 11.07 8,539 10.464 0.00%
2012-11-22 0 0.017 0.016 0.017 0.017 0.017 4,000,000 68,000 0.0170 10.45 9.838 10.45 10.45 10.45 6,506 10.453 0.00%
2012-11-21 0 0.017 0.016 0.017 0.017 0.017 3,300,000 56,100 0.0170 10.45 9.838 10.45 10.45 10.45 5,367 10.453 0.00%
2012-11-20 0 0.017 0.016 0.017 0.017 0.017 5,980,000 101,660 0.0170 10.45 9.838 10.45 10.45 10.45 9,726 10.453 -5.56%
2012-11-19 0 0.018 0.016 0.018 0.016 0.018 110,000 1,780 0.0162 11.07 9.838 11.07 9.838 11.07 179 9.9495 0.00%
2012-11-16 0 0.018 0.017 0.018 - - 0 0 - 11.07 10.45 11.07 - - 0 - 0.00%
2012-11-15 0 0.018 0.017 0.018 0.018 0.018 260,000 4,680 0.0180 11.07 10.45 11.07 11.07 11.07 423 11.067 0.00%
2012-11-14 0 0.018 0.017 0.018 0.016 0.018 3,095,000 52,580 0.0170 11.07 10.45 11.07 9.838 11.07 5,034 10.446 0.00%
2012-11-13 0 0.018 0.018 0.019 0.018 0.020 3,875,000 70,275 0.0181 11.07 11.07 11.68 11.07 12.30 6,302 11.151 -10.00%
2012-11-12 0 0.020 0.018 0.020 0.018 0.020 2,625,000 47,260 0.0180 12.30 11.07 12.30 11.07 12.30 4,269 11.070 17.65%
2012-11-09 0 0.017 0.017 0.018 0.017 0.018 55,000 945 0.0172 10.45 10.45 11.07 10.45 11.07 89 10.564 -5.56%
2012-11-08 0 0.018 0.016 0.018 0.016 0.018 745,000 12,570 0.0169 11.07 9.838 11.07 9.838 11.07 1,212 10.374 5.88%
2012-11-07 0 0.017 0.017 0.018 0.017 0.018 2,550,000 43,360 0.0170 10.45 10.45 11.07 10.45 11.07 4,147 10.455 -5.56%
2012-11-06 0 0.018 0.017 0.018 0.018 0.018 2,950,000 53,100 0.0180 11.07 10.45 11.07 11.07 11.07 4,798 11.067 5.88%
2012-11-05 0 0.017 0.017 0.018 - - 0 0 - 10.45 10.45 11.07 - - 0 - 0.00%
2012-11-02 0 0.017 0.016 0.017 0.016 0.017 6,010,000 97,670 0.0163 10.45 9.838 10.45 9.838 10.45 9,775 9.9922 0.00%
2012-11-01 0 0.017 0.016 0.018 - - 0 0 - 10.45 9.838 11.07 - - 0 - 0.00%
2012-10-31 0 0.017 0.016 0.017 0.017 0.017 2,745,000 46,665 0.0170 10.45 9.838 10.45 10.45 10.45 4,464 10.453 -5.56%
2012-10-30 0 0.018 0.016 0.018 0.017 0.018 2,390,000 40,730 0.0170 11.07 9.838 11.07 10.45 11.07 3,887 10.478 0.00%
2012-10-29 0 0.018 0.017 0.018 0.017 0.018 3,675,000 63,160 0.0172 11.07 10.45 11.07 10.45 11.07 5,977 10.567 0.00%
2012-10-26 0 0.018 0.017 0.018 0.018 0.019 640,000 11,790 0.0184 11.07 10.45 11.07 11.07 11.68 1,041 11.327 -5.26%
2012-10-25 0 0.019 0.018 0.019 0.018 0.019 1,405,000 25,700 0.0183 11.68 11.07 11.68 11.07 11.68 2,285 11.247 -5.00%
2012-10-24 0 0.020 0.018 0.020 0.018 0.020 2,225,000 40,500 0.0182 12.30 11.07 12.30 11.07 12.30 3,619 11.192 5.26%
2012-10-22 0 0.019 0.018 0.019 0.018 0.020 6,105,000 111,895 0.0183 11.68 11.07 11.68 11.07 12.30 9,929 11.269 -5.00%
2012-10-19 0 0.020 0.019 0.020 0.019 0.021 3,460,000 70,945 0.0205 12.30 11.68 12.30 11.68 12.91 5,627 12.607 -4.76%
2012-10-18 0 0.021 0.020 0.021 0.019 0.021 20,560,000 408,110 0.0198 12.91 12.30 12.91 11.68 12.91 33,439 12.205 10.53%
2012-10-17 0 0.019 0.018 0.019 0.018 0.020 16,355,000 315,695 0.0193 11.68 11.07 11.68 11.07 12.30 26,600 11.868 -5.00%
2012-10-16 0 0.020 0.019 0.020 0.015 0.025 97,686,187 1,951,462 0.0200 12.30 11.68 12.30 9.223 15.37 158,876 12.283 33.33%
2012-10-15 0 0.015 0.014 0.015 0.015 0.015 350,000 5,250 0.0150 9.223 8.608 9.223 9.223 9.223 569 9.2229 0.00%
2012-10-12 0 0.015 0.014 0.015 0.015 0.015 140,000 2,100 0.0150 9.223 8.608 9.223 9.223 9.223 228 9.2229 0.00%
2012-10-11 0 0.015 0.014 0.015 0.014 0.015 29,740,000 425,300 0.0143 9.223 8.608 9.223 8.608 9.223 48,369 8.7928 0.00%
2012-10-10 0 0.015 0.013 0.015 0.014 0.015 4,930,000 69,025 0.0140 9.223 7.993 9.223 8.608 9.223 8,018 8.6086 0.00%
2012-10-09 0 0.015 0.014 0.015 0.015 0.015 75,000 1,125 0.0150 9.223 8.608 9.223 9.223 9.223 122 9.2229 0.00%
2012-10-08 0 0.015 0.014 0.015 - - 0 0 - 9.223 8.608 9.223 - - 0 - 0.00%
2012-10-05 0 0.015 0.014 0.015 - - 0 0 - 9.223 8.608 9.223 - - 0 - -6.25%
2012-10-04 0 0.016 0.014 0.016 0.016 0.016 5,000 80 0.0160 9.838 8.608 9.838 9.838 9.838 8 9.8377 6.67%
2012-10-03 0 0.015 0.014 0.015 - - 0 0 - 9.223 8.608 9.223 - - 0 - 0.00%
2012-09-28 0 0.015 0.014 0.015 0.015 0.015 520,000 7,800 0.0150 9.223 8.608 9.223 9.223 9.223 846 9.2229 0.00%
2012-09-27 0 0.015 0.014 0.015 0.015 0.015 2,000,000 30,000 0.0150 9.223 8.608 9.223 9.223 9.223 3,253 9.2229 0.00%
2012-09-26 0 0.015 0.014 0.015 0.015 0.015 500,000 7,500 0.0150 9.223 8.608 9.223 9.223 9.223 813 9.2229 0.00%
2012-09-25 0 0.015 0.014 0.015 0.014 0.015 10,000 145 0.0145 9.223 8.608 9.223 8.608 9.223 16 8.9154 0.00%
2012-09-24 0 0.015 0.014 0.015 0.014 0.015 645,000 9,035 0.0140 9.223 8.608 9.223 8.608 9.223 1,049 8.6128 0.00%
2012-09-21 0 0.015 0.014 0.015 0.015 0.015 35,000 525 0.0150 9.223 8.608 9.223 9.223 9.223 57 9.2229 0.00%
2012-09-20 0 0.015 0.014 0.015 0.014 0.015 1,325,000 19,825 0.0150 9.223 8.608 9.223 8.608 9.223 2,155 9.1997 0.00%
2012-09-19 0 0.015 0.014 0.015 0.015 0.015 6,600,000 99,000 0.0150 9.223 8.608 9.223 9.223 9.223 10,734 9.2229 0.00%
2012-09-18 0 0.015 0.014 0.015 0.014 0.015 1,690,000 24,755 0.0146 9.223 8.608 9.223 8.608 9.223 2,749 9.0064 0.00%
2012-09-17 0 0.015 0.014 0.015 0.015 0.015 70,000 1,050 0.0150 9.223 8.608 9.223 9.223 9.223 114 9.2229 0.00%
2012-09-14 0 0.015 0.014 0.015 0.015 0.015 830,000 12,450 0.0150 9.223 8.608 9.223 9.223 9.223 1,350 9.2229 0.00%
2012-09-13 0 0.015 0.014 0.015 0.015 0.015 3,025,000 45,375 0.0150 9.223 8.608 9.223 9.223 9.223 4,920 9.2229 0.00%
2012-09-12 0 0.015 0.014 0.015 0.015 0.015 300,000 4,500 0.0150 9.223 8.608 9.223 9.223 9.223 488 9.2229 0.00%
2012-09-11 0 0.015 0.014 0.015 0.015 0.015 35,000 525 0.0150 9.223 8.608 9.223 9.223 9.223 57 9.2229 0.00%
2012-09-10 0 0.015 0.014 0.015 0.015 0.015 600,000 9,000 0.0150 9.223 8.608 9.223 9.223 9.223 976 9.2229 0.00%
2012-09-07 0 0.015 0.014 0.015 0.015 0.015 4,340,000 65,100 0.0150 9.223 8.608 9.223 9.223 9.223 7,059 9.2229 0.00%
2012-09-06 0 0.015 0.014 0.015 0.015 0.016 7,765,000 116,675 0.0150 9.223 8.608 9.223 9.223 9.838 12,629 9.2387 -6.25%
2012-09-05 0 0.016 0.015 0.016 0.015 0.017 1,015,000 15,250 0.0150 9.838 9.223 9.838 9.223 10.45 1,651 9.2380 -5.88%
2012-09-04 0 0.017 0.015 0.017 0.015 0.017 105,000 1,585 0.0151 10.45 9.223 10.45 9.223 10.45 171 9.2814 0.00%
2012-09-03 0 0.017 0.016 0.017 0.016 0.017 820,000 13,125 0.0160 10.45 9.838 10.45 9.838 10.45 1,334 9.8415 -5.56%
2012-08-31 0 0.018 0.016 0.018 0.018 0.018 1,000,000 18,000 0.0180 11.07 9.838 11.07 11.07 11.07 1,626 11.067 0.00%
2012-08-30 0 0.018 0.016 0.018 - - 0 0 - 11.07 9.838 11.07 - - 0 - 0.00%
2012-08-29 0 0.018 0.016 0.018 - - 0 0 - 11.07 9.838 11.07 - - 0 - 0.00%
2012-08-28 0 0.018 0.016 0.018 - - 0 0 - 11.07 9.838 11.07 - - 0 - 0.00%
2012-08-27 0 0.018 0.016 0.018 - - 0 0 - 11.07 9.838 11.07 - - 0 - 0.00%
2012-08-24 0 0.018 0.017 0.018 0.017 0.018 1,775,000 30,180 0.0170 11.07 10.45 11.07 10.45 11.07 2,887 10.454 0.00%
2012-08-23 0 0.018 0.017 0.018 0.017 0.018 1,805,000 31,690 0.0176 11.07 10.45 11.07 10.45 11.07 2,936 10.795 0.00%
2012-08-22 0 0.018 0.017 0.018 0.017 0.018 18,815,000 332,605 0.0177 11.07 10.45 11.07 10.45 11.07 30,601 10.869 0.00%
2012-08-21 0 0.018 0.017 0.018 0.017 0.018 3,005,000 51,090 0.0170 11.07 10.45 11.07 10.45 11.07 4,887 10.454 0.00%
2012-08-20 0 0.018 0.017 0.018 0.018 0.018 600,000 10,800 0.0180 11.07 10.45 11.07 11.07 11.07 976 11.067 0.00%
2012-08-17 0 0.018 0.017 0.018 0.015 0.018 17,890,000 290,505 0.0162 11.07 10.45 11.07 9.223 11.07 29,096 9.9843 -10.00%
2012-08-16 0 0.020 0.018 0.020 0.017 0.020 1,510,000 30,170 0.0200 12.30 11.07 12.30 10.45 12.30 2,456 12.285 5.26%
2012-08-15 0 0.019 0.018 0.019 0.013 0.019 9,295,000 159,840 0.0172 11.68 11.07 11.68 7.993 11.68 15,117 10.573 -5.00%
2012-08-14 0 0.020 0.019 0.020 0.018 0.020 410,000 7,595 0.0185 12.30 11.68 12.30 11.07 12.30 667 11.390 -4.76%
2012-08-13 0 0.021 0.020 0.021 0.020 0.021 2,640,000 52,805 0.0200 12.91 12.30 12.91 12.30 12.91 4,294 12.298 0.00%
2012-08-10 0 0.021 0.020 0.021 0.019 0.021 3,125,000 60,485 0.0194 12.91 12.30 12.91 11.68 12.91 5,082 11.901 5.00%
2012-08-09 0 0.020 0.019 0.020 - - 0 0 - 12.30 11.68 12.30 - - 0 - 0.00%
2012-08-08 0 0.020 0.019 0.020 0.018 0.020 2,770,000 54,750 0.0198 12.30 11.68 12.30 11.07 12.30 4,505 12.153 5.26%
2012-08-07 0 0.019 0.018 0.019 0.018 0.019 1,330,000 25,260 0.0190 11.68 11.07 11.68 11.07 11.68 2,163 11.678 0.00%
2012-08-06 0 0.019 0.018 0.019 0.018 0.019 33,735,000 607,235 0.0180 11.68 11.07 11.68 11.07 11.68 54,866 11.068 0.00%
2012-08-03 0 0.019 0.018 0.019 - - 0 0 - 11.68 11.07 11.68 - - 0 - 0.00%
2012-08-02 0 0.019 0.018 0.019 0.018 0.019 9,505,000 171,095 0.0180 11.68 11.07 11.68 11.07 11.68 15,459 11.068 5.56%
2012-08-01 0 0.018 0.018 0.019 0.018 0.018 9,900,000 178,300 0.0180 11.07 11.07 11.68 11.07 11.07 16,101 11.074 0.00%
2012-07-31 0 0.018 0.017 0.019 - - 0 0 - 11.07 10.45 11.68 - - 0 - 0.00%
2012-07-30 0 0.018 0.017 0.018 0.018 0.019 3,675,000 66,240 0.0180 11.07 10.45 11.07 11.07 11.68 5,977 11.082 0.00%
2012-07-27 0 0.018 0.017 0.018 0.016 0.018 1,195,000 20,130 0.0168 11.07 10.45 11.07 9.838 11.07 1,944 10.357 0.00%
2012-07-26 0 0.018 0.017 0.019 0.017 0.018 1,150,000 20,200 0.0176 11.07 10.45 11.68 10.45 11.07 1,870 10.800 -5.26%
2012-07-25 0 0.019 0.017 0.019 0.017 0.020 6,705,000 119,765 0.0179 11.68 10.45 11.68 10.45 12.30 10,905 10.983 11.76%
2012-07-24 0 0.017 0.016 0.017 0.017 0.021 6,660,000 121,945 0.0183 10.45 9.838 10.45 10.45 12.91 10,832 11.258 0.00%
2012-07-23 0 0.017 0.017 0.018 0.017 0.020 9,015,000 159,170 0.0177 10.45 10.45 11.07 10.45 12.30 14,662 10.856 -15.00%
2012-07-20 0 0.020 0.018 0.020 0.020 0.020 130,000 2,600 0.0200 12.30 11.07 12.30 12.30 12.30 211 12.297 11.11%
2012-07-19 0 0.018 0.017 0.018 0.018 0.018 995,000 17,890 0.0180 11.07 10.45 11.07 11.07 11.07 1,618 11.055 5.88%
2012-07-18 0 0.017 0.017 0.018 0.017 0.018 800,000 13,900 0.0174 10.45 10.45 11.07 10.45 11.07 1,301 10.683 0.00%
2012-07-17 0 0.017 0.017 0.018 0.017 0.017 2,260,000 38,420 0.0170 10.45 10.45 11.07 10.45 10.45 3,676 10.453 0.00%
2012-07-16 0 0.017 0.017 0.018 0.016 0.018 25,165,000 407,835 0.0162 10.45 10.45 11.07 9.838 11.07 40,928 9.9646 -5.56%
2012-07-13 0 0.018 0.017 0.018 0.017 0.018 22,935,000 394,400 0.0172 11.07 10.45 11.07 10.45 11.07 37,301 10.573 0.00%
2012-07-12 0 0.018 0.017 0.018 0.018 0.018 500,000 9,000 0.0180 11.07 10.45 11.07 11.07 11.07 813 11.067 0.00%
2012-07-11 0 0.018 0.017 0.018 0.017 0.018 4,300,000 76,405 0.0178 11.07 10.45 11.07 10.45 11.07 6,993 10.925 -5.26%
2012-07-10 0 0.019 0.018 0.019 0.017 0.019 15,035,000 272,030 0.0181 11.68 11.07 11.68 10.45 11.68 24,453 11.125 5.56%
2012-07-09 0 0.018 0.017 0.018 0.017 0.018 8,045,000 140,565 0.0175 11.07 10.45 11.07 10.45 11.07 13,084 10.743 0.00%
2012-07-06 0 0.018 0.016 0.018 0.018 0.018 40,000 720 0.0180 11.07 9.838 11.07 11.07 11.07 65 11.067 5.88%
2012-07-05 0 0.017 0.016 0.017 0.015 0.017 10,555,000 166,315 0.0158 10.45 9.838 10.45 9.223 10.45 17,167 9.6883 6.25%
2012-07-04 0 0.016 0.015 0.016 0.015 0.016 2,255,000 33,930 0.0150 9.838 9.223 9.838 9.223 9.838 3,668 9.2515 0.00%
2012-07-03 0 0.016 0.015 0.016 0.014 0.016 131,931,188 1,975,012 0.0150 9.838 9.223 9.838 8.608 9.838 214,572 9.2044 6.67%
2012-06-29 0 0.015 0.014 0.015 0.015 0.016 6,780,000 101,715 0.0150 9.223 8.608 9.223 9.223 9.838 11,027 9.2242 -6.25%
2012-06-28 0 0.016 0.014 0.016 0.015 0.016 5,520,000 82,820 0.0150 9.838 8.608 9.838 9.223 9.838 8,978 9.2251 6.67%
2012-06-27 0 0.015 0.014 0.015 - - 3,000,000 42,000 0.0140 9.223 8.608 9.223 - - 4,879 8.6080 0.00%
2012-06-26 0 0.015 0.014 0.015 0.014 0.015 1,350,000 20,010 0.0148 9.223 8.608 9.223 8.608 9.223 2,196 9.1135 0.00%
2012-06-25 0 0.015 0.014 0.015 0.015 0.015 400,000 6,000 0.0150 9.223 8.608 9.223 9.223 9.223 651 9.2229 0.00%
2012-06-22 0 0.015 0.014 0.015 0.014 0.015 450,000 6,400 0.0142 9.223 8.608 9.223 8.608 9.223 732 8.7446 0.00%
2012-06-21 0 0.015 0.014 0.015 0.015 0.015 200,000 3,000 0.0150 9.223 8.608 9.223 9.223 9.223 325 9.2229 0.00%
2012-06-20 0 0.015 0.014 0.015 0.014 0.015 2,600,000 38,810 0.0149 9.223 8.608 9.223 8.608 9.223 4,229 9.1779 -6.25%
2012-06-19 0 0.016 0.015 0.016 0.016 0.016 1,050,000 16,770 0.0160 9.838 9.223 9.838 9.838 9.838 1,708 9.8201 0.00%
2012-06-18 0 0.016 0.015 0.016 0.015 0.016 4,045,000 63,250 0.0156 9.838 9.223 9.838 9.223 9.838 6,579 9.6143 0.00%
2012-06-15 0 0.016 0.015 0.016 0.016 0.016 1,625,000 26,000 0.0160 9.838 9.223 9.838 9.838 9.838 2,643 9.8377 0.00%
2012-06-14 0 0.016 0.015 0.016 0.014 0.017 9,860,000 151,420 0.0154 9.838 9.223 9.838 8.608 10.45 16,036 9.4424 -11.11%
2012-06-13 0 0.018 0.018 0.019 0.018 0.020 20,395,000 372,015 0.0182 11.07 11.07 11.68 11.07 12.30 33,170 11.215 -18.18%
2012-06-12 0 0.022 0.020 0.022 0.019 0.022 3,055,000 60,970 0.0200 13.53 12.30 13.53 11.68 13.53 4,969 12.271 -4.35%
2012-06-11 0 0.023 0.021 0.023 - - 0 0 - 14.14 12.91 14.14 - - 0 - 0.00%
2012-06-08 0 0.023 0.021 0.023 0.020 0.023 925,000 20,540 0.0222 14.14 12.91 14.14 12.30 14.14 1,504 13.653 4.55%
2012-06-07 0 0.022 0.021 0.022 0.020 0.022 325,000 6,775 0.0208 13.53 12.91 13.53 12.30 13.53 529 12.817 -4.35%
2012-06-06 0 0.023 0.021 0.023 0.021 0.023 305,000 6,435 0.0211 14.14 12.91 14.14 12.91 14.14 496 12.972 0.00%
2012-06-05 0 0.023 0.022 0.023 0.022 0.023 135,000 3,005 0.0223 14.14 13.53 14.14 13.53 14.14 220 13.686 -4.17%
2012-06-04 0 0.024 0.022 0.024 0.025 0.025 30,000 750 0.0250 14.76 13.53 14.76 15.37 15.37 49 15.371 -4.00%
2012-06-01 0 0.025 0.022 0.025 - - 0 0 - 15.37 13.53 15.37 - - 0 - 0.00%
2012-05-31 0 0.025 0.022 0.025 - - 0 0 - 15.37 13.53 15.37 - - 0 - 0.00%
2012-05-30 0 0.025 0.022 0.025 0.025 0.025 40,000 1,000 0.0250 15.37 13.53 15.37 15.37 15.37 65 15.371 0.00%
2012-05-29 0 0.025 0.023 0.025 - - 0 0 - 15.37 14.14 15.37 - - 0 - 0.00%
2012-05-28 0 0.025 0.023 0.025 - - 0 0 - 15.37 14.14 15.37 - - 0 - 0.00%
2012-05-25 0 0.025 0.023 0.025 0.023 0.025 1,055,000 24,275 0.0230 15.37 14.14 15.37 14.14 15.37 1,716 14.148 -3.85%
2012-05-24 0 0.026 0.023 0.026 0.023 0.026 1,010,000 24,245 0.0240 15.99 14.14 15.99 14.14 15.99 1,643 14.760 0.00%
2012-05-23 0 0.026 0.024 0.027 0.026 0.026 2,940,000 77,440 0.0263 15.99 14.76 16.60 15.99 15.99 4,782 16.195 0.00%
2012-05-22 0 0.026 0.023 0.026 0.023 0.026 55,000 1,280 0.0233 15.99 14.14 15.99 14.14 15.99 89 14.309 0.00%
2012-05-21 0 0.026 0.023 0.026 0.023 0.026 605,000 13,930 0.0230 15.99 14.14 15.99 14.14 15.99 984 14.157 0.00%
2012-05-18 0 0.026 0.024 0.026 0.024 0.026 345,000 8,330 0.0241 15.99 14.76 15.99 14.76 15.99 561 14.846 0.00%
2012-05-17 0 0.026 0.023 0.026 0.023 0.026 245,000 5,860 0.0239 15.99 14.14 15.99 14.14 15.99 398 14.706 0.00%
2012-05-16 0 0.026 0.024 0.026 - - 0 0 - 15.99 14.76 15.99 - - 0 - 0.00%
2012-05-15 0 0.026 0.024 0.026 0.023 0.026 1,840,000 46,285 0.0252 15.99 14.76 15.99 14.14 15.99 2,993 15.467 0.00%
2012-05-14 0 0.026 0.024 0.026 0.024 0.026 50,000 1,220 0.0244 15.99 14.76 15.99 14.76 15.99 81 15.003 0.00%
2012-05-11 0 0.026 0.024 0.026 0.024 0.026 820,000 20,220 0.0247 15.99 14.76 15.99 14.76 15.99 1,334 15.161 -7.14%
2012-05-10 0 0.028 0.025 0.028 0.028 0.028 100,000 2,800 0.0280 17.22 15.37 17.22 17.22 17.22 163 17.216 0.00%
2012-05-09 0 0.028 0.027 0.028 0.027 0.028 85,000 2,335 0.0275 17.22 16.60 17.22 16.60 17.22 138 16.890 -6.67%
2012-05-08 0 0.030 0.028 0.030 0.026 0.030 2,540,000 68,640 0.0270 18.45 17.22 18.45 15.99 18.45 4,131 16.616 3.45%
2012-05-07 0 0.029 0.027 0.029 0.028 0.029 1,010,000 28,610 0.0283 17.83 16.60 17.83 17.22 17.83 1,643 17.417 -9.38%
2012-05-04 0 0.032 0.029 0.032 - - 0 0 - 19.68 17.83 19.68 - - 0 - 0.00%
2012-05-03 0 0.032 0.029 0.032 0.031 0.032 1,010,000 32,020 0.0317 19.68 17.83 19.68 19.06 19.68 1,643 19.493 3.23%
2012-05-02 0 0.031 0.028 0.031 - - 0 0 - 19.06 17.22 19.06 - - 0 - 0.00%
2012-04-30 0 0.031 0.028 0.032 - - 0 0 - 19.06 17.22 19.68 - - 0 - 0.00%
2012-04-27 0 0.031 0.029 0.032 0.029 0.031 10,260,000 298,325 0.0291 19.06 17.83 19.68 17.83 19.06 16,687 17.878 0.00%
2012-04-26 0 0.031 0.030 0.032 0.031 0.031 54,420,000 1,687,020 0.0310 19.06 18.45 19.68 19.06 19.06 88,508 19.061 -3.13%
2012-04-25 0 0.032 0.029 0.032 0.029 0.032 2,510,000 73,640 0.0293 19.68 17.83 19.68 17.83 19.68 4,082 18.039 3.23%
2012-04-24 0 0.031 0.030 0.031 0.030 0.031 7,235,000 219,375 0.0303 19.06 18.45 19.06 18.45 19.06 11,767 18.643 3.33%
2012-04-23 0 0.030 0.029 0.030 0.028 0.037 8,885,000 270,395 0.0304 18.45 17.83 18.45 17.22 22.75 14,451 18.712 -9.09%
2012-04-20 0 0.033 0.032 0.033 0.034 0.034 140,000 4,760 0.0340 20.29 19.68 20.29 20.91 20.91 228 20.905 0.00%
2012-04-19 0 0.033 0.032 0.033 0.033 0.033 510,000 16,830 0.0330 20.29 19.68 20.29 20.29 20.29 829 20.290 -2.94%
2012-04-18 0 0.034 0.032 0.034 - - 0 0 - 20.91 19.68 20.91 - - 0 - 0.00%
2012-04-17 0 0.034 0.032 0.035 0.031 0.034 290,000 9,250 0.0319 20.91 19.68 21.52 19.06 20.91 472 19.612 3.03%
2012-04-16 0 0.033 0.033 0.035 0.033 0.033 1,360,000 44,880 0.0330 20.29 20.29 21.52 20.29 20.29 2,212 20.290 -2.94%
2012-04-13 0 0.034 0.034 0.035 0.033 0.036 575,000 19,420 0.0338 20.91 20.91 21.52 20.29 22.13 935 20.766 -8.11%
2012-04-12 0 0.037 0.034 0.037 - - 0 0 - 22.75 20.91 22.75 - - 0 - 0.00%
2012-04-11 0 0.037 0.034 0.037 0.035 0.038 155,000 5,440 0.0351 22.75 20.91 22.75 21.52 23.36 252 21.580 0.00%
2012-04-10 0 0.037 0.035 0.037 0.037 0.037 1,395,000 51,615 0.0370 22.75 21.52 22.75 22.75 22.75 2,269 22.750 0.00%
2012-04-05 0 0.037 0.034 0.037 - - 0 0 - 22.75 20.91 22.75 - - 0 - 0.00%
2012-04-03 0 0.037 0.037 0.040 0.034 0.037 430,000 15,130 0.0352 22.75 22.75 24.59 20.91 22.75 699 21.634 2.78%
2012-04-02 0 0.036 0.035 0.036 0.034 0.036 455,000 15,535 0.0341 22.13 21.52 22.13 20.91 22.13 740 20.993 -2.70%
2012-03-30 0 0.037 0.035 0.037 0.037 0.037 138,100,000 4,971,700 0.0360 22.75 21.52 22.75 22.75 22.75 224,605 22.135 2.78%
2012-03-29 0 0.036 0.034 0.036 - - 0 0 - 22.13 20.91 22.13 - - 0 - 0.00%
2012-03-28 0 0.036 0.035 0.036 0.036 0.037 1,430,000 51,485 0.0360 22.13 21.52 22.13 22.13 22.75 2,326 22.137 0.00%
2012-03-27 0 0.036 0.034 0.037 - - 0 0 - 22.13 20.91 22.75 - - 0 - 0.00%
2012-03-26 0 0.036 0.034 0.036 0.035 0.036 145,000 5,080 0.0350 22.13 20.91 22.13 21.52 22.13 236 21.541 -5.26%
2012-03-23 0 0.038 0.035 0.038 0.033 0.039 645,000 22,465 0.0348 23.36 21.52 23.36 20.29 23.98 1,049 21.415 2.70%
2012-03-22 0 0.037 0.035 0.037 0.034 0.039 1,260,000 44,470 0.0353 22.75 21.52 22.75 20.91 23.98 2,049 21.701 5.71%
2012-03-21 0 0.035 0.035 0.036 0.034 0.037 805,000 27,585 0.0343 21.52 21.52 22.13 20.91 22.75 1,309 21.069 0.00%
2012-03-20 0 0.035 0.033 0.035 - - 0 0 - 21.52 20.29 21.52 - - 0 - -2.78%
2012-03-19 0 0.036 0.034 0.035 0.034 0.036 400,000 13,755 0.0344 22.13 20.91 21.52 20.91 22.13 651 21.143 0.00%
2012-03-16 0 0.036 0.035 0.037 0.036 0.036 500,000 18,000 0.0360 22.13 21.52 22.75 22.13 22.13 813 22.135 0.00%
2012-03-15 0 0.036 0.036 0.037 0.036 0.037 180,000 6,485 0.0360 22.13 22.13 22.75 22.13 22.75 293 22.152 -2.70%
2012-03-14 0 0.037 0.036 0.038 0.036 0.037 1,555,000 56,000 0.0360 22.75 22.13 23.36 22.13 22.75 2,529 22.143 -5.13%
2012-03-13 0 0.039 0.036 0.039 - - 0 0 - 23.98 22.13 23.98 - - 0 - 0.00%
2012-03-12 0 0.039 0.036 0.039 0.040 0.040 750,000 30,000 0.0400 23.98 22.13 23.98 24.59 24.59 1,220 24.594 2.63%
2012-03-09 0 0.038 0.037 0.040 0.036 0.038 1,430,000 52,565 0.0368 23.36 22.75 24.59 22.13 23.36 2,326 22.601 -5.00%
2012-03-08 0 0.040 0.037 0.040 0.035 0.040 335,000 12,140 0.0362 24.59 22.75 24.59 21.52 24.59 545 22.282 11.11%
2012-03-07 0 0.036 0.038 0.039 0.035 0.035 225,000 7,875 0.0350 22.13 23.36 23.98 21.52 21.52 366 21.520 -7.69%
2012-03-06 0 0.039 0.036 0.039 - - 0 0 - 23.98 22.13 23.98 - - 0 - -2.50%
2012-03-05 0 0.040 0.036 0.040 0.035 0.040 1,895,000 71,940 0.0380 24.59 22.13 24.59 21.52 24.59 3,082 23.342 0.00%
2012-03-02 0 0.040 0.036 0.040 0.039 0.040 90,000 3,560 0.0396 24.59 22.13 24.59 23.98 24.59 146 24.321 8.11%
2012-03-01 0 0.037 0.036 0.038 0.037 0.037 590,000 21,830 0.0370 22.75 22.13 23.36 22.75 22.75 960 22.750 0.00%
2012-02-29 0 0.037 0.036 0.037 0.035 0.038 55,000 1,940 0.0353 22.75 22.13 22.75 21.52 23.36 89 21.688 -2.63%
2012-02-28 0 0.038 0.036 0.038 0.035 0.039 955,000 34,670 0.0363 23.36 22.13 23.36 21.52 23.98 1,553 22.322 -2.56%
2012-02-27 0 0.039 0.036 0.039 0.036 0.039 90,000 3,270 0.0363 23.98 22.13 23.98 22.13 23.98 146 22.340 0.00%
2012-02-24 0 0.039 0.036 0.039 0.034 0.040 290,000 10,620 0.0366 23.98 22.13 23.98 20.91 24.59 472 22.516 5.41%
2012-02-23 0 0.037 0.037 0.038 0.036 0.036 500,000 18,000 0.0360 22.75 22.75 23.36 22.13 22.13 813 22.135 -2.63%
2012-02-22 0 0.038 0.038 0.039 0.035 0.050 8,280,000 280,835 0.0339 23.36 23.36 23.98 21.52 30.74 13,467 20.854 8.57%
2012-02-21 0 0.035 0.035 0.036 0.034 0.034 100,000 3,400 0.0340 21.52 21.52 22.13 20.91 20.91 163 20.905 -2.78%
2012-02-20 0 0.036 0.035 0.036 0.035 0.036 3,952,500 139,412 0.0353 22.13 21.52 22.13 21.52 22.13 6,428 21.687 0.00%
2012-02-17 0 0.036 0.035 0.036 0.035 0.038 9,455,000 341,310 0.0361 22.13 21.52 22.13 21.52 23.36 15,378 22.195 2.86%
2012-02-16 0 0.035 0.035 0.036 0.035 0.038 8,060,000 260,990 0.0324 21.52 21.52 22.13 21.52 23.36 13,109 19.910 -2.78%
2012-02-15 0 0.036 0.036 0.037 0.033 0.037 4,175,000 145,245 0.0348 22.13 22.13 22.75 20.29 22.75 6,790 21.390 5.88%
2012-02-14 0 0.034 0.034 0.035 0.033 0.036 13,507,500 459,252 0.0340 20.91 20.91 21.52 20.29 22.13 21,969 20.905 -5.56%
2012-02-13 0 0.036 0.035 0.036 0.030 0.036 6,572,500 230,887 0.0351 22.13 21.52 22.13 18.45 22.13 10,689 21.599 5.88%
2012-02-10 0 0.034 0.034 0.035 0.034 0.036 1,785,000 63,365 0.0355 20.91 20.91 21.52 20.91 22.13 2,903 21.827 0.00%
2012-02-09 0 0.034 0.034 0.035 0.034 0.036 3,630,000 127,930 0.0352 20.91 20.91 21.52 20.91 22.13 5,904 21.669 -5.56%
2012-02-08 0 0.036 0.035 0.037 0.034 0.036 3,425,000 120,030 0.0350 22.13 21.52 22.75 20.91 22.13 5,570 21.548 0.00%
2012-02-07 0 0.036 0.034 0.036 0.033 0.038 2,245,000 82,720 0.0368 22.13 20.91 22.13 20.29 23.36 3,651 22.655 0.00%
2012-02-06 0 0.036 0.035 0.036 0.034 0.040 1,892,500 64,775 0.0342 22.13 21.52 22.13 20.91 24.59 3,078 21.045 5.88%
2012-02-03 0 0.034 0.034 0.036 0.031 0.035 2,855,000 93,030 0.0326 20.91 20.91 22.13 19.06 21.52 4,643 20.035 6.25%
2012-02-02 0 0.032 0.032 0.033 0.032 0.036 10,130,000 348,810 0.0344 19.68 19.68 20.29 19.68 22.13 16,475 21.172 3.23%
2012-02-01 0 0.031 0.030 0.032 0.028 0.031 2,965,000 87,750 0.0296 19.06 18.45 19.68 17.22 19.06 4,822 18.197 3.33%
2012-01-31 0 0.030 0.029 0.030 0.030 0.032 4,365,000 132,070 0.0303 18.45 17.83 18.45 18.45 19.68 7,099 18.603 -6.25%
2012-01-30 0 0.032 0.031 0.032 0.030 0.034 10,595,000 334,800 0.0316 19.68 19.06 19.68 18.45 20.91 17,232 19.429 -5.88%
2012-01-27 0 0.034 0.033 0.034 0.031 0.039 3,710,000 123,625 0.0333 20.91 20.29 20.91 19.06 23.98 6,034 20.488 -5.56%
2012-01-26 0 0.036 0.036 0.039 0.035 0.039 115,000 4,070 0.0354 22.13 22.13 23.98 21.52 23.98 187 21.761 -7.69%
2012-01-20 0 0.039 0.037 0.039 0.039 0.049 1,350,000 57,760 0.0428 23.98 22.75 23.98 23.98 30.13 2,196 26.307 0.00%
2012-01-19 0 0.039 0.038 0.039 0.039 0.042 4,260,000 168,660 0.0396 23.98 23.36 23.98 23.98 25.82 6,928 24.343 2.63%
2012-01-18 0 0.038 0.037 0.038 0.038 0.039 905,000 35,195 0.0389 23.36 22.75 23.36 23.36 23.98 1,472 23.911 0.00%
2012-01-17 0 0.038 0.036 0.038 0.036 0.038 45,000 1,630 0.0362 23.36 22.13 23.36 22.13 23.36 73 22.271 0.00%
2012-01-16 0 0.038 0.036 0.038 0.035 0.038 515,000 18,180 0.0353 23.36 22.13 23.36 21.52 23.36 838 21.705 0.00%
2012-01-13 0 0.038 0.036 0.038 0.038 0.038 5,000 190 0.0380 23.36 22.13 23.36 23.36 23.36 8 23.365 2.70%
2012-01-12 0 0.037 0.037 0.038 0.036 0.038 140,000 5,105 0.0365 22.75 22.75 23.36 22.13 23.36 228 22.420 -2.63%
2012-01-11 0 0.038 0.037 0.038 0.036 0.042 380,000 14,105 0.0371 23.36 22.75 23.36 22.13 25.82 618 22.823 -2.56%
2012-01-10 0 0.039 0.037 0.039 0.035 0.039 685,000 24,615 0.0359 23.98 22.75 23.98 21.52 23.98 1,114 22.094 0.00%
2012-01-09 0 0.039 0.037 0.039 0.035 0.039 375,000 13,515 0.0360 23.98 22.75 23.98 21.52 23.98 610 22.159 -2.50%
2012-01-06 0 0.040 0.036 0.040 0.035 0.040 620,000 21,920 0.0354 24.59 22.13 24.59 21.52 24.59 1,008 21.738 8.11%
2012-01-05 0 0.037 0.037 0.039 0.037 0.040 1,260,000 50,120 0.0398 22.75 22.75 23.98 22.75 24.59 2,049 24.458 2.78%
2012-01-04 0 0.036 0.038 0.039 0.034 0.038 4,450,000 156,930 0.0353 22.13 23.36 23.98 20.91 23.36 7,237 21.683 -10.00%
2012-01-03 0 0.040 0.038 0.040 0.035 0.042 3,605,000 137,355 0.0381 24.59 23.36 24.59 21.52 25.82 5,863 23.427 -4.76%
2011-12-30 0 0.042 0.041 0.042 0.040 0.048 2,535,000 108,935 0.0430 25.82 25.21 25.82 24.59 29.51 4,123 26.422 1.61%
2011-12-29 0 0.057 0.055 0.057 0.055 0.060 3,580,000 206,440 0.0577 25.41 24.52 25.41 24.52 26.75 8,029 25.711 -1.72%
2011-12-28 0 0.058 0.055 0.058 0.055 0.064 1,850,000 106,195 0.0574 25.86 24.52 25.86 24.52 28.54 4,149 25.594 3.57%
2011-12-23 0 0.056 0.055 0.056 0.053 0.056 1,820,000 97,030 0.0533 24.97 24.52 24.97 23.63 24.97 4,082 23.770 1.82%
2011-12-22 0 0.055 0.053 0.055 0.053 0.068 14,900,000 835,825 0.0561 24.52 23.63 24.52 23.63 30.32 33,418 25.011 -12.70%
2011-12-21 0 0.063 0.059 0.063 0.056 0.063 3,100,000 178,650 0.0576 28.09 26.31 28.09 24.97 28.09 6,953 25.695 12.50%
2011-12-20 0 0.056 0.053 0.057 0.050 0.060 6,595,000 341,575 0.0518 24.97 23.63 25.41 22.29 26.75 14,792 23.093 -6.67%
2011-12-19 0 0.060 0.057 0.060 0.040 0.072 9,845,000 576,870 0.0586 26.75 25.41 26.75 17.83 32.10 22,081 26.125 -13.04%
2011-12-16 1 - - - - - 0 0 - 30.76 - - - - 0 - 0.00%
2011-12-15 1 - - - - - 0 0 - 30.76 - - - - 0 - 0.00%
2011-12-14 0 0.069 0.065 0.069 0.067 0.069 45,000 3,025 0.0672 30.76 28.98 30.76 29.87 30.76 101 29.972 -4.17%
2011-12-13 0 0.072 0.066 0.072 0.068 0.072 1,365,000 96,940 0.0710 32.10 29.43 32.10 30.32 32.10 3,061 31.664 5.88%
2011-12-12 0 0.068 0.065 0.068 0.062 0.069 1,330,000 90,100 0.0677 30.32 28.98 30.32 27.64 30.76 2,983 30.205 1.49%
2011-12-09 0 0.067 0.066 0.067 0.065 0.067 845,000 55,460 0.0656 29.87 29.43 29.87 28.98 29.87 1,895 29.263 0.00%
2011-12-08 0 0.067 0.067 0.068 0.067 0.071 3,285,000 230,195 0.0701 29.87 29.87 30.32 29.87 31.66 7,368 31.244 -5.63%
2011-12-07 0 0.071 0.070 0.071 0.065 0.073 5,385,000 381,465 0.0708 31.66 31.21 31.66 28.98 32.55 12,078 31.584 1.43%
2011-12-06 0 0.070 0.066 0.070 0.067 0.070 1,105,000 75,350 0.0682 31.21 29.43 31.21 29.87 31.21 2,478 30.403 -1.41%
2011-12-05 0 0.071 0.069 0.072 0.067 0.073 1,555,000 107,400 0.0691 31.66 30.76 32.10 29.87 32.55 3,488 30.795 5.97%
2011-12-02 0 0.067 0.066 0.067 0.067 0.072 860,000 59,280 0.0689 29.87 29.43 29.87 29.87 32.10 1,929 30.733 -1.47%
2011-12-01 0 0.068 0.066 0.068 0.066 0.070 4,055,000 282,185 0.0696 30.32 29.43 30.32 29.43 31.21 9,095 31.027 0.00%
2011-11-30 0 0.068 0.066 0.068 0.066 0.073 1,240,000 85,500 0.0690 30.32 29.43 30.32 29.43 32.55 2,781 30.743 -4.23%
2011-11-29 0 0.071 0.071 0.072 0.070 0.074 2,730,000 195,975 0.0718 31.66 31.66 32.10 31.21 32.99 6,123 32.006 -6.58%
2011-11-28 0 0.076 0.068 0.076 0.076 0.076 10,000 760 0.0760 33.89 30.32 33.89 33.89 33.89 22 33.885 0.00%
2011-11-25 0 0.076 0.069 0.076 0.077 0.077 100,000 7,700 0.0770 33.89 30.76 33.89 34.33 34.33 224 34.331 1.33%
2011-11-24 0 0.075 0.070 0.075 - - 0 0 - 33.44 31.21 33.44 - - 0 - 0.00%
2011-11-23 0 0.075 0.072 0.075 0.072 0.078 3,055,000 230,375 0.0754 33.44 32.10 33.44 32.10 34.78 6,852 33.622 -1.32%
2011-11-22 0 0.076 0.070 0.077 - - 0 0 - 33.89 31.21 34.33 - - 0 - 0.00%
2011-11-21 0 0.076 0.068 0.078 0.076 0.076 15,000 1,140 0.0760 33.89 30.32 34.78 33.89 33.89 34 33.885 4.11%
2011-11-18 0 0.073 0.069 0.076 0.073 0.073 100,000 7,300 0.0730 32.55 30.76 33.89 32.55 32.55 224 32.548 0.00%
2011-11-17 0 0.073 0.073 0.074 0.070 0.070 60,000 4,200 0.0700 32.55 32.55 32.99 31.21 31.21 135 31.210 -1.35%
2011-11-16 0 0.074 0.073 0.074 0.067 0.074 625,000 43,125 0.0690 32.99 32.55 32.99 29.87 32.99 1,402 30.764 1.37%
2011-11-15 0 0.073 0.071 0.074 0.073 0.073 620,000 45,260 0.0730 32.55 31.66 32.99 32.55 32.55 1,391 32.548 2.82%
2011-11-14 0 0.071 0.070 0.071 0.069 0.074 1,900,000 134,260 0.0707 31.66 31.21 31.66 30.76 32.99 4,261 31.506 -2.74%
2011-11-11 0 0.073 0.073 0.074 0.070 0.074 310,000 21,720 0.0701 32.55 32.55 32.99 31.21 32.99 695 31.239 1.39%
2011-11-10 0 0.072 0.070 0.072 0.071 0.072 980,000 69,585 0.0710 32.10 31.21 32.10 31.66 32.10 2,198 31.658 -4.00%
2011-11-09 0 0.075 0.074 0.075 0.072 0.077 1,155,000 83,855 0.0726 33.44 32.99 33.44 32.10 34.33 2,590 32.370 -1.32%
2011-11-08 0 0.076 0.071 0.076 0.079 0.079 880,000 69,520 0.0790 33.89 31.66 33.89 35.22 35.22 1,974 35.223 0.00%
2011-11-07 0 0.076 0.074 0.076 0.074 0.077 80,000 5,935 0.0742 33.89 32.99 33.89 32.99 34.33 179 33.077 2.70%
2011-11-04 0 0.074 0.072 0.074 0.072 0.082 635,000 47,170 0.0743 32.99 32.10 32.99 32.10 36.56 1,424 33.120 -1.33%
2011-11-03 0 0.075 0.074 0.075 0.074 0.078 2,345,000 174,130 0.0743 33.44 32.99 33.44 32.99 34.78 5,259 33.108 -5.06%
2011-11-02 0 0.079 0.073 0.079 - - 0 0 - 35.22 32.55 35.22 - - 0 - 0.00%
2011-11-01 0 0.079 0.072 0.079 - - 0 0 - 35.22 32.10 35.22 - - 0 - 0.00%
2011-10-31 0 0.079 0.077 0.079 0.076 0.081 595,000 46,520 0.0782 35.22 34.33 35.22 33.89 36.11 1,334 34.860 2.60%
2011-10-28 0 0.077 0.076 0.077 0.075 0.078 2,110,000 160,575 0.0761 34.33 33.89 34.33 33.44 34.78 4,732 33.931 1.32%
2011-10-27 0 0.076 0.075 0.076 0.075 0.079 3,845,000 292,630 0.0761 33.89 33.44 33.89 33.44 35.22 8,624 33.933 1.33%
2011-10-26 0 0.075 0.073 0.075 0.072 0.076 4,340,000 317,185 0.0731 33.44 32.55 33.44 32.10 33.89 9,734 32.585 -3.85%
2011-10-25 0 0.078 0.075 0.078 0.078 0.079 125,000 9,770 0.0782 34.78 33.44 34.78 34.78 35.22 280 34.849 0.00%
2011-10-24 0 0.078 0.077 0.078 0.078 0.083 1,620,000 130,390 0.0805 34.78 34.33 34.78 34.78 37.01 3,633 35.886 1.30%
2011-10-21 0 0.077 0.075 0.077 0.070 0.078 4,855,000 351,705 0.0724 34.33 33.44 34.33 31.21 34.78 10,889 32.299 -2.53%
2011-10-20 0 0.079 0.075 0.079 0.074 0.079 930,000 71,350 0.0767 35.22 33.44 35.22 32.99 35.22 2,086 34.207 -1.25%
2011-10-19 0 0.080 0.078 0.080 0.080 0.083 640,000 53,060 0.0829 35.67 34.78 35.67 35.67 37.01 1,435 36.965 0.00%
2011-10-18 0 0.080 0.077 0.080 0.080 0.080 5,200,000 416,000 0.0800 35.67 34.33 35.67 35.67 35.67 11,663 35.669 -5.88%
2011-10-17 0 0.085 0.084 0.085 0.080 0.088 5,110,000 416,650 0.0815 37.90 37.45 37.90 35.67 39.24 11,461 36.354 0.00%
2011-10-14 0 0.085 0.078 0.085 0.075 0.085 360,000 28,730 0.0798 37.90 34.78 37.90 33.44 37.90 807 35.582 1.19%
2011-10-13 0 0.084 0.080 0.084 0.072 0.090 2,750,000 211,780 0.0770 37.45 35.67 37.45 32.10 40.13 6,168 34.336 -1.18%
2011-10-12 0 0.085 0.076 0.086 - - 0 0 - 37.90 33.89 38.34 - - 0 - 0.00%
2011-10-11 0 0.085 0.078 0.086 0.075 0.085 45,000 3,505 0.0779 37.90 34.78 38.34 33.44 37.90 101 34.728 -1.16%
2011-10-10 0 0.086 0.075 0.086 0.075 0.088 610,000 53,350 0.0875 38.34 33.44 38.34 33.44 39.24 1,368 38.995 -2.27%
2011-10-07 0 0.088 0.086 0.088 0.080 0.089 2,365,000 190,500 0.0805 39.24 38.34 39.24 35.67 39.68 5,304 35.914 2.33%
2011-10-06 0 0.086 0.073 0.086 0.088 0.089 970,000 86,230 0.0889 38.34 32.55 38.34 39.24 39.68 2,176 39.636 7.50%
2011-10-04 0 0.080 0.073 0.080 0.070 0.085 3,075,000 224,620 0.0730 35.67 32.55 35.67 31.21 37.90 6,897 32.569 -8.05%
2011-10-03 0 0.087 0.074 0.087 0.078 0.092 1,175,000 97,045 0.0826 38.79 32.99 38.79 34.78 41.02 2,635 36.824 1.16%
2011-09-30 0 0.086 0.076 0.086 - - 0 0 - 38.34 33.89 38.34 - - 0 - -1.15%
2011-09-28 0 0.087 0.077 0.087 - - 0 0 - 38.79 34.33 38.79 - - 0 - 0.00%
2011-09-27 0 0.087 0.075 0.087 0.085 0.097 635,000 54,335 0.0856 38.79 33.44 38.79 37.90 43.25 1,424 38.151 12.99%
2011-09-26 0 0.077 0.073 0.078 0.071 0.090 745,000 53,890 0.0723 34.33 32.55 34.78 31.66 40.13 1,671 32.252 -9.41%
2011-09-23 0 0.085 0.073 0.085 - - 0 0 - 37.90 32.55 37.90 - - 0 - 0.00%
2011-09-22 0 0.085 0.072 0.085 0.071 0.085 1,420,000 111,390 0.0784 37.90 32.10 37.90 31.66 37.90 3,185 34.975 6.25%
2011-09-21 0 0.080 0.071 0.080 0.072 0.082 610,000 44,020 0.0722 35.67 31.66 35.67 32.10 36.56 1,368 32.175 2.56%
2011-09-20 0 0.078 0.074 0.078 0.080 0.080 255,000 20,400 0.0800 34.78 32.99 34.78 35.67 35.67 572 35.669 4.00%
2011-09-19 0 0.075 0.072 0.075 0.070 0.078 265,000 18,780 0.0709 33.44 32.10 33.44 31.21 34.78 594 31.597 -5.06%
2011-09-16 0 0.079 0.073 0.079 0.071 0.080 550,000 41,660 0.0757 35.22 32.55 35.22 31.66 35.67 1,234 33.772 3.95%
2011-09-15 0 0.076 0.074 0.076 0.076 0.079 120,000 9,420 0.0785 33.89 32.99 33.89 33.89 35.22 269 35.000 -1.30%
2011-09-14 0 0.077 0.073 0.077 0.071 0.079 765,000 56,875 0.0743 34.33 32.55 34.33 31.66 35.22 1,716 33.148 -1.28%
2011-09-12 0 0.078 0.076 0.078 0.078 0.078 100,000 7,800 0.0780 34.78 33.89 34.78 34.78 34.78 224 34.777 -1.27%
2011-09-09 0 0.079 0.075 0.079 - - 0 0 - 35.22 33.44 35.22 - - 0 - -3.66%
2011-09-08 0 0.082 0.075 0.082 0.086 0.086 200,000 17,200 0.0860 36.56 33.44 36.56 38.34 38.34 449 38.344 0.00%
2011-09-07 0 0.082 0.080 0.082 0.084 0.084 5,000 420 0.0840 36.56 35.67 36.56 37.45 37.45 11 37.452 5.13%
2011-09-06 0 0.078 0.073 0.078 0.073 0.078 50,000 3,715 0.0743 34.78 32.55 34.78 32.55 34.78 112 33.127 -2.50%
2011-09-05 0 0.080 0.075 0.080 0.072 0.080 325,000 23,575 0.0725 35.67 33.44 35.67 32.10 35.67 729 32.342 0.00%
2011-09-02 0 0.080 0.075 0.080 0.080 0.080 3,700,000 296,000 0.0800 35.67 33.44 35.67 35.67 35.67 8,299 35.669 0.00%
2011-09-01 0 0.080 0.079 0.080 0.076 0.094 4,645,000 370,755 0.0798 35.67 35.22 35.67 33.89 41.91 10,418 35.588 -5.88%
2011-08-31 0 0.085 0.073 0.085 0.087 0.090 1,520,000 136,740 0.0900 37.90 32.55 37.90 38.79 40.13 3,409 40.110 10.39%
2011-08-30 0 0.077 0.076 0.077 0.070 0.080 3,840,000 288,925 0.0752 34.33 33.89 34.33 31.21 35.67 8,613 33.547 11.59%
2011-08-29 0 0.069 0.064 0.072 0.064 0.079 875,000 59,675 0.0682 30.76 28.54 32.10 28.54 35.22 1,962 30.408 4.55%
2011-08-26 0 0.066 0.062 0.066 0.062 0.069 315,000 20,065 0.0637 29.43 27.64 29.43 27.64 30.76 706 28.401 -1.49%
2011-08-25 0 0.067 0.064 0.068 0.059 0.070 4,950,000 309,790 0.0626 29.87 28.54 30.32 26.31 31.21 11,102 27.904 3.08%
2011-08-24 0 0.065 0.060 0.065 0.060 0.065 1,970,000 124,490 0.0632 28.98 26.75 28.98 26.75 28.98 4,418 28.175 -2.99%
2011-08-23 0 0.067 0.060 0.067 0.066 0.067 2,050,000 137,300 0.0670 29.87 26.75 29.87 29.43 29.87 4,598 29.862 0.00%
2011-08-22 0 0.067 0.062 0.067 0.062 0.070 830,000 54,200 0.0653 29.87 27.64 29.87 27.64 31.21 1,862 29.115 3.08%
2011-08-19 0 0.065 0.058 0.065 0.056 0.065 1,065,000 60,670 0.0570 28.98 25.86 28.98 24.97 28.98 2,389 25.399 8.33%
2011-08-18 0 0.060 0.058 0.060 0.058 0.060 570,000 33,600 0.0589 26.75 25.86 26.75 25.86 26.75 1,278 26.282 -6.25%
2011-08-17 0 0.064 0.058 0.064 0.056 0.064 1,770,000 107,340 0.0606 28.54 25.86 28.54 24.97 28.54 3,970 27.039 6.67%
2011-08-16 0 0.060 0.060 0.061 0.059 0.060 800,000 47,850 0.0598 26.75 26.75 27.20 26.31 26.75 1,794 26.668 -1.64%
2011-08-15 0 0.061 0.058 0.061 0.063 0.064 170,000 10,730 0.0631 27.20 25.86 27.20 28.09 28.54 381 28.142 0.00%
2011-08-12 0 0.061 0.057 0.062 0.058 0.061 1,600,000 96,160 0.0601 27.20 25.41 27.64 25.86 27.20 3,589 26.796 1.67%
2011-08-11 0 0.060 0.058 0.060 0.057 0.061 2,515,000 150,520 0.0598 26.75 25.86 26.75 25.41 27.20 5,641 26.684 -7.69%
2011-08-10 0 0.065 0.061 0.065 0.055 0.065 3,210,000 188,070 0.0586 28.98 27.20 28.98 24.52 28.98 7,200 26.122 8.33%
2011-08-09 0 0.060 0.057 0.061 0.056 0.062 2,570,000 155,410 0.0605 26.75 25.41 27.20 24.97 27.64 5,764 26.962 -7.69%
2011-08-08 0 0.065 0.063 0.065 0.063 0.066 1,520,000 97,520 0.0642 28.98 28.09 28.98 28.09 29.43 3,409 28.606 -10.96%
2011-08-05 0 0.073 0.066 0.073 0.060 0.073 2,720,000 180,075 0.0662 32.55 29.43 32.55 26.75 32.55 6,101 29.518 -1.35%
2011-08-04 0 0.074 0.073 0.074 0.068 0.074 3,435,000 241,310 0.0703 32.99 32.55 32.99 30.32 32.99 7,704 31.322 0.00%
2011-08-03 0 0.074 0.070 0.074 0.074 0.074 150,000 11,100 0.0740 32.99 31.21 32.99 32.99 32.99 336 32.994 -1.33%
2011-08-02 0 0.075 0.072 0.075 0.074 0.075 3,480,000 260,850 0.0750 33.44 32.10 33.44 32.99 33.44 7,805 33.420 0.00%
2011-08-01 0 0.075 0.075 0.077 0.075 0.078 2,920,000 223,050 0.0764 33.44 33.44 34.33 33.44 34.78 6,549 34.058 -3.85%
2011-07-29 0 0.078 0.073 0.078 0.075 0.078 805,000 60,390 0.0750 34.78 32.55 34.78 33.44 34.78 1,805 33.448 1.30%
2011-07-28 0 0.077 0.076 0.077 0.074 0.080 2,600,000 203,190 0.0782 34.33 33.89 34.33 32.99 35.67 5,831 34.844 -2.53%
2011-07-27 0 0.079 0.076 0.079 0.071 0.080 3,605,000 279,710 0.0776 35.22 33.89 35.22 31.66 35.67 8,085 34.594 -1.25%
2011-07-26 0 0.080 0.078 0.080 0.078 0.080 255,000 19,900 0.0780 35.67 34.78 35.67 34.78 35.67 572 34.795 0.00%
2011-07-25 0 0.080 0.077 0.080 0.078 0.080 2,475,000 197,860 0.0799 35.67 34.33 35.67 34.78 35.67 5,551 35.644 0.00%
2011-07-22 0 0.080 0.079 0.080 0.078 0.083 2,890,000 227,105 0.0786 35.67 35.22 35.67 34.78 37.01 6,482 35.037 -3.61%
2011-07-21 0 0.083 0.083 0.084 0.079 0.095 31,590,000 2,621,520 0.0830 37.01 37.01 37.45 35.22 42.36 70,852 37.000 -2.35%
2011-07-20 0 0.085 0.080 0.085 0.080 0.085 360,000 29,600 0.0822 37.90 35.67 37.90 35.67 37.90 807 36.660 0.00%
2011-07-19 0 0.085 0.079 0.085 0.085 0.085 360,000 30,600 0.0850 37.90 35.22 37.90 37.90 37.90 807 37.898 -1.16%
2011-07-18 0 0.086 0.080 0.086 0.080 0.086 1,615,000 134,260 0.0831 38.34 35.67 38.34 35.67 38.34 3,622 37.066 1.18%
2011-07-15 0 0.085 0.076 0.086 - - 0 0 - 37.90 33.89 38.34 - - 0 - 0.00%
2011-07-14 0 0.085 0.078 0.085 0.085 0.085 70,000 5,950 0.0850 37.90 34.78 37.90 37.90 37.90 157 37.898 0.00%
2011-07-13 0 0.085 0.077 0.085 0.086 0.086 5,000 430 0.0860 37.90 34.33 37.90 38.34 38.34 11 38.344 0.00%
2011-07-12 0 0.085 0.077 0.085 0.080 0.085 2,010,000 163,930 0.0816 37.90 34.33 37.90 35.67 37.90 4,508 36.363 -1.16%
2011-07-11 0 0.086 0.084 0.089 0.083 0.090 1,210,000 103,520 0.0856 38.34 37.45 39.68 37.01 40.13 2,714 38.145 -3.37%
2011-07-08 0 0.089 0.089 0.090 0.088 0.092 800,000 71,600 0.0895 39.68 39.68 40.13 39.24 41.02 1,794 39.905 -3.26%
2011-07-07 0 0.092 0.090 0.092 - - 600,000 53,400 0.0890 41.02 40.13 41.02 - - 1,346 39.682 -4.17%
2011-07-06 0 0.096 0.091 0.096 0.091 0.096 910,000 82,960 0.0912 42.80 40.57 42.80 40.57 42.80 2,041 40.647 3.23%
2011-07-05 0 0.093 0.089 0.093 0.088 0.093 820,000 72,845 0.0888 41.47 39.68 41.47 39.24 41.47 1,839 39.608 0.00%
2011-07-04 0 0.093 0.088 0.093 0.088 0.096 2,020,000 185,475 0.0918 41.47 39.24 41.47 39.24 42.80 4,531 40.939 1.09%
2011-06-30 0 0.092 0.091 0.093 0.092 0.098 730,000 67,920 0.0930 41.02 40.57 41.47 41.02 43.69 1,637 41.483 -1.08%
2011-06-29 0 0.093 0.095 0.096 0.093 0.095 3,840,000 361,140 0.0940 41.47 42.36 42.80 41.47 42.36 8,613 41.932 0.00%
2011-06-28 0 0.093 0.098 0.100 0.092 0.100 3,179,000 302,985 0.0953 41.47 43.69 44.59 41.02 44.59 7,130 42.494 -1.06%
2011-06-27 0 0.094 0.093 0.098 0.085 0.098 10,680,000 994,750 0.0931 41.91 41.47 43.69 37.90 43.69 23,954 41.528 -8.74%
2011-06-24 0 0.103 0.103 0.104 0.095 0.104 2,205,000 220,320 0.0999 45.92 45.92 46.37 42.36 46.37 4,945 44.550 -0.96%
2011-06-23 0 0.104 0.096 0.104 - - 0 0 - 46.37 42.80 46.37 - - 0 - 0.00%
2011-06-22 0 0.104 0.096 0.104 0.104 0.105 5,280,000 553,900 0.1049 46.37 42.80 46.37 46.37 46.82 11,842 46.773 -0.95%
2011-06-21 0 0.105 0.096 0.105 0.103 0.105 1,100,000 115,010 0.1046 46.82 42.80 46.82 45.92 46.82 2,467 46.617 0.96%
2011-06-20 0 0.104 0.099 0.104 0.109 0.110 405,000 44,540 0.1100 46.37 44.14 46.37 48.60 49.04 908 49.034 0.00%
2011-06-17 0 0.104 0.095 0.104 0.104 0.104 500,000 52,000 0.1040 46.37 42.36 46.37 46.37 46.37 1,121 46.370 2.97%
2011-06-16 0 0.101 0.100 0.104 0.100 0.101 735,000 74,000 0.1007 45.03 44.59 46.37 44.59 45.03 1,648 44.889 -5.61%
2011-06-15 0 0.107 0.100 0.108 0.100 0.107 620,000 65,640 0.1059 47.71 44.59 48.15 44.59 47.71 1,391 47.204 4.90%
2011-06-14 0 0.102 0.102 0.108 0.102 0.112 1,770,000 191,040 0.1079 45.48 45.48 48.15 45.48 49.94 3,970 48.123 0.00%
2011-06-13 0 0.102 0.102 0.104 0.095 0.108 4,970,000 491,905 0.0990 45.48 45.48 46.37 42.36 48.15 11,147 44.129 -5.56%
2011-06-10 0 0.108 0.104 0.108 0.104 0.114 2,220,000 235,985 0.1063 48.15 46.37 48.15 46.37 50.83 4,979 47.395 -1.82%
2011-06-09 0 0.110 0.104 0.110 0.110 0.111 900,000 99,400 0.1104 49.04 46.37 49.04 49.04 49.49 2,019 49.243 0.00%
2011-06-08 0 0.110 0.110 0.115 0.110 0.110 900,000 102,500 0.1139 49.04 49.04 51.27 49.04 49.04 2,019 50.779 -1.79%
2011-06-07 0 0.112 0.108 0.112 0.106 0.112 510,000 55,700 0.1092 49.94 48.15 49.94 47.26 49.94 1,144 48.695 0.00%
2011-06-03 0 0.112 0.112 0.114 0.110 0.115 30,255,000 3,372,035 0.1115 49.94 49.94 50.83 49.04 51.27 67,857 49.693 -0.88%
2011-06-02 0 0.113 0.113 0.117 0.113 0.116 1,160,000 132,025 0.1138 50.38 50.38 52.17 50.38 51.72 2,602 50.746 0.00%
2011-06-01 0 0.113 0.113 0.118 0.112 0.118 5,120,000 580,385 0.1134 50.38 50.38 52.61 49.94 52.61 11,483 50.541 0.89%
2011-05-31 0 0.112 0.112 0.115 0.111 0.115 440,000 50,120 0.1139 49.94 49.94 51.27 49.49 51.27 987 50.788 -2.61%
2011-05-30 0 0.115 0.114 0.116 0.115 0.116 1,050,000 121,050 0.1153 51.27 50.83 51.72 51.27 51.72 2,355 51.401 -3.36%
2011-05-27 0 0.119 0.113 0.120 0.112 0.119 710,000 82,995 0.1169 53.06 50.38 53.50 49.94 53.06 1,592 52.119 2.59%
2011-05-26 0 0.116 0.115 0.118 0.116 0.116 1,001,000 116,110 0.1160 51.72 51.27 52.61 51.72 51.72 2,245 51.717 0.00%
2011-05-25 0 0.116 0.116 0.119 0.112 0.116 1,225,000 140,150 0.1144 51.72 51.72 53.06 49.94 51.72 2,747 51.010 0.00%
2011-05-24 0 0.116 0.114 0.116 0.117 0.119 615,000 72,580 0.1180 51.72 50.83 51.72 52.17 53.06 1,379 52.619 0.87%
2011-05-23 0 0.115 0.115 0.117 0.114 0.118 695,000 80,695 0.1161 51.27 51.27 52.17 50.83 52.61 1,559 51.768 -1.71%
2011-05-20 0 0.117 0.116 0.118 0.116 0.121 3,210,000 381,750 0.1189 52.17 51.72 52.61 51.72 53.95 7,200 53.024 0.86%
2011-05-19 0 0.116 0.116 0.119 0.114 0.123 2,975,000 348,710 0.1172 51.72 51.72 53.06 50.83 54.84 6,672 52.261 -2.52%
2011-05-18 0 0.119 0.117 0.120 0.115 0.120 1,775,000 208,390 0.1174 53.06 52.17 53.50 51.27 53.50 3,981 52.345 3.48%
2011-05-17 0 0.115 0.115 0.116 0.105 0.119 4,245,000 474,630 0.1118 51.27 51.27 51.72 46.82 53.06 9,521 49.851 -1.71%
2011-05-16 0 0.117 0.117 0.119 0.116 0.120 2,010,000 240,360 0.1196 52.17 52.17 53.06 51.72 53.50 4,508 53.317 -1.68%
2011-05-13 0 0.119 0.119 0.120 0.119 0.120 2,410,000 288,255 0.1196 53.06 53.06 53.50 53.06 53.50 5,405 53.329 0.85%
2011-05-12 0 0.118 0.118 0.119 0.112 0.120 5,735,000 674,885 0.1177 52.61 52.61 53.06 49.94 53.50 12,863 52.468 -0.84%
2011-05-11 0 0.119 0.118 0.120 0.118 0.128 5,190,000 624,055 0.1202 53.06 52.61 53.50 52.61 57.07 11,640 53.611 -0.83%
2011-05-09 0 0.120 0.120 0.123 0.119 0.127 545,000 65,480 0.1201 53.50 53.50 54.84 53.06 56.62 1,222 53.569 -0.83%
2011-05-06 0 0.121 0.121 0.123 0.118 0.122 1,085,000 130,995 0.1207 53.95 53.95 54.84 52.61 54.40 2,433 53.830 2.54%
2011-05-05 0 0.118 0.118 0.121 0.115 0.121 3,120,000 375,145 0.1202 52.61 52.61 53.95 51.27 53.95 6,998 53.610 -0.84%
2011-05-04 0 0.119 0.119 0.122 0.119 0.123 2,565,000 309,300 0.1206 53.06 53.06 54.40 53.06 54.84 5,753 53.764 -4.03%
2011-05-03 0 0.124 0.124 0.126 0.123 0.124 260,000 32,235 0.1240 55.29 55.29 56.18 54.84 55.29 583 55.278 -3.13%
2011-04-29 0 0.128 0.126 0.128 0.120 0.128 4,900,000 611,245 0.1247 57.07 56.18 57.07 53.50 57.07 10,990 55.618 4.07%
2011-04-28 0 0.123 0.122 0.123 0.121 0.126 3,025,000 375,125 0.1240 54.84 54.40 54.84 53.95 56.18 6,785 55.290 0.00%
2011-04-27 0 0.123 0.123 0.124 0.121 0.128 4,735,000 583,990 0.1233 54.84 54.84 55.29 53.95 57.07 10,620 54.990 0.82%
2011-04-26 0 0.122 0.121 0.125 0.122 0.127 2,815,000 349,985 0.1243 54.40 53.95 55.73 54.40 56.62 6,314 55.433 -2.40%
2011-04-21 0 0.125 0.125 0.127 0.124 0.128 3,110,000 391,370 0.1258 55.73 55.73 56.62 55.29 57.07 6,975 56.108 0.81%
2011-04-20 0 0.124 0.123 0.127 0.124 0.130 9,100,000 1,173,390 0.1289 55.29 54.84 56.62 55.29 57.96 20,410 57.491 -3.88%
2011-04-19 0 0.129 0.129 0.132 0.120 0.132 3,315,000 423,405 0.1277 57.52 57.52 58.85 53.50 58.85 7,435 56.947 0.78%
2011-04-18 0 0.128 0.128 0.129 0.126 0.128 1,950,000 249,450 0.1279 57.07 57.07 57.52 56.18 57.07 4,374 57.036 1.59%
2011-04-15 0 0.126 0.126 0.127 0.123 0.128 4,230,000 536,635 0.1269 56.18 56.18 56.62 54.84 57.07 9,487 56.564 0.80%
2011-04-14 0 0.125 0.125 0.128 0.124 0.128 6,730,000 847,135 0.1259 55.73 55.73 57.07 55.29 57.07 15,094 56.123 -2.34%
2011-04-13 0 0.128 0.127 0.129 0.126 0.128 1,465,000 186,490 0.1273 57.07 56.62 57.52 56.18 57.07 3,286 56.757 0.79%
2011-04-12 0 0.127 0.127 0.129 0.126 0.132 3,235,000 417,695 0.1291 56.62 56.62 57.52 56.18 58.85 7,256 57.568 -0.78%
2011-04-11 0 0.128 0.128 0.129 0.127 0.132 3,750,000 486,715 0.1298 57.07 57.07 57.52 56.62 58.85 8,411 57.869 -3.03%
2011-04-08 0 0.132 0.132 0.133 0.125 0.142 17,260,000 2,315,115 0.1341 58.85 58.85 59.30 55.73 63.31 38,712 59.804 3.94%
2011-04-07 0 0.127 0.125 0.128 0.119 0.128 7,920,000 975,935 0.1232 56.62 55.73 57.07 53.06 57.07 17,763 54.941 6.72%
2011-04-06 0 0.119 0.118 0.120 0.116 0.120 9,045,000 1,064,500 0.1177 53.06 52.61 53.50 51.72 53.50 20,287 52.473 -1.65%
2011-04-04 0 0.121 0.119 0.121 0.115 0.123 2,185,000 257,485 0.1178 53.95 53.06 53.95 51.27 54.84 4,901 52.541 -0.82%
2011-04-01 0 0.122 0.121 0.122 0.121 0.126 4,550,000 564,585 0.1241 54.40 53.95 54.40 53.95 56.18 10,205 55.325 -0.81%
2011-03-31 0 0.123 0.120 0.123 0.118 0.123 480,000 57,790 0.1204 54.84 53.50 54.84 52.61 54.84 1,077 53.680 3.36%
2011-03-30 0 0.119 0.122 0.123 0.119 0.120 750,000 89,700 0.1196 53.06 54.40 54.84 53.06 53.50 1,682 53.325 -3.25%
2011-03-29 0 0.123 0.120 0.123 0.120 0.123 3,250,000 392,490 0.1208 54.84 53.50 54.84 53.50 54.84 7,289 53.845 2.50%
2011-03-28 0 0.120 0.120 0.124 0.119 0.122 1,945,000 233,455 0.1200 53.50 53.50 55.29 53.06 54.40 4,362 53.516 -4.00%
2011-03-25 0 0.125 0.124 0.125 0.123 0.126 3,300,000 411,400 0.1247 55.73 55.29 55.73 54.84 56.18 7,401 55.584 -1.57%
2011-03-24 0 0.127 0.126 0.128 0.121 0.130 3,275,000 405,565 0.1238 56.62 56.18 57.07 53.95 57.96 7,345 55.214 3.25%
2011-03-23 0 0.123 0.120 0.123 0.119 0.123 1,000,000 120,920 0.1209 54.84 53.50 54.84 53.06 54.84 2,243 53.914 2.50%
2011-03-22 0 0.120 0.120 0.121 0.119 0.122 3,140,000 377,540 0.1202 53.50 53.50 53.95 53.06 54.40 7,043 53.608 0.84%
2011-03-21 0 0.119 0.118 0.119 0.116 0.122 1,600,000 190,270 0.1189 53.06 52.61 53.06 51.72 54.40 3,589 53.021 1.71%
2011-03-18 0 0.117 0.117 0.120 0.117 0.121 1,570,000 186,370 0.1187 52.17 52.17 53.50 52.17 53.95 3,521 52.927 -2.50%
2011-03-17 0 0.120 0.117 0.120 0.118 0.125 7,660,000 933,605 0.1219 53.50 52.17 53.50 52.61 55.73 17,180 54.342 -1.64%
2011-03-16 0 0.122 0.122 0.123 0.122 0.125 6,960,000 858,825 0.1234 54.40 54.40 54.84 54.40 55.73 15,610 55.017 0.83%
2011-03-15 0 0.121 0.121 0.123 0.121 0.125 7,815,000 960,985 0.1230 53.95 53.95 54.84 53.95 55.73 17,528 54.826 -5.47%
2011-03-14 0 0.128 0.128 0.129 0.121 0.129 4,030,000 514,545 0.1277 57.07 57.07 57.52 53.95 57.52 9,039 56.927 -0.78%
2011-03-11 0 0.129 0.123 0.129 0.121 0.131 220,000 28,450 0.1293 57.52 54.84 57.52 53.95 58.41 493 57.658 2.38%
2011-03-10 0 0.126 0.121 0.129 0.126 0.131 1,025,000 130,840 0.1276 56.18 53.95 57.52 56.18 58.41 2,299 56.914 -4.55%
2011-03-09 0 0.132 0.131 0.132 0.131 0.132 2,180,000 286,190 0.1313 58.85 58.41 58.85 58.41 58.85 4,889 58.533 -2.22%
2011-03-08 0 0.135 0.132 0.135 0.135 0.137 755,000 102,150 0.1353 60.19 58.85 60.19 60.19 61.08 1,693 60.324 0.00%
2011-03-07 0 0.135 0.134 0.135 0.126 0.141 6,140,000 813,155 0.1324 60.19 59.75 60.19 56.18 62.87 13,771 59.048 -3.57%
2011-03-04 0 0.140 0.140 0.141 0.128 0.147 25,625,000 3,594,080 0.1403 62.42 62.42 62.87 57.07 65.54 57,473 62.535 11.11%
2011-03-03 0 0.126 0.128 0.129 0.100 0.128 19,105,000 2,169,775 0.1136 56.18 57.07 57.52 44.59 57.07 42,850 50.637 28.57%
2011-03-02 0 0.098 0.098 0.100 0.094 0.099 11,335,000 1,088,055 0.0960 43.69 43.69 44.59 41.91 44.14 25,423 42.799 3.16%
2011-03-01 0 0.095 0.094 0.095 0.094 0.099 15,760,000 1,496,860 0.0950 42.36 41.91 42.36 41.91 44.14 35,347 42.347 -5.00%
2011-02-28 0 0.100 0.099 0.100 0.099 0.106 18,985,000 1,921,060 0.1012 44.59 44.14 44.59 44.14 47.26 42,581 45.116 -5.66%
2011-02-25 0 0.106 0.105 0.106 0.100 0.120 43,610,000 4,565,765 0.1047 47.26 46.82 47.26 44.59 53.50 97,811 46.680 -11.67%
2011-02-24 0 0.120 0.120 0.122 0.120 0.122 2,490,000 301,190 0.1210 53.50 53.50 54.40 53.50 54.40 5,585 53.931 -4.00%
2011-02-23 0 0.125 0.125 0.126 0.120 0.125 890,000 108,995 0.1225 55.73 55.73 56.18 53.50 55.73 1,996 54.603 0.81%
2011-02-22 0 0.124 0.124 0.126 0.121 0.128 5,995,000 741,035 0.1236 55.29 55.29 56.18 53.95 57.07 13,446 55.112 0.00%
2011-02-21 0 0.124 0.124 0.125 0.124 0.127 4,960,000 622,350 0.1255 55.29 55.29 55.73 55.29 56.62 11,125 55.944 -0.80%
2011-02-18 0 0.125 0.124 0.125 0.124 0.131 11,710,000 1,486,790 0.1270 55.73 55.29 55.73 55.29 58.41 26,264 56.610 -1.57%
2011-02-17 0 0.127 0.124 0.127 0.124 0.128 3,275,000 410,355 0.1253 56.62 55.29 56.62 55.29 57.07 7,345 55.866 0.00%
2011-02-16 0 0.127 0.125 0.127 0.127 0.130 1,435,000 185,010 0.1289 56.62 55.73 56.62 56.62 57.96 3,218 57.483 -0.78%
2011-02-15 0 0.128 0.128 0.131 0.128 0.133 1,475,000 191,620 0.1299 57.07 57.07 58.41 57.07 59.30 3,308 57.923 -2.29%
2011-02-14 0 0.131 0.130 0.132 0.127 0.137 2,370,000 313,775 0.1324 58.41 57.96 58.85 56.62 61.08 5,316 59.030 -2.24%
2011-02-11 0 0.134 0.134 0.135 0.120 0.134 11,695,000 1,458,690 0.1247 59.75 59.75 60.19 53.50 59.75 26,230 55.611 9.84%
2011-02-10 0 0.122 0.122 0.123 0.121 0.128 955,000 117,695 0.1232 54.40 54.40 54.84 53.95 57.07 2,142 54.948 -3.17%
2011-02-09 0 0.126 0.126 0.128 0.125 0.130 1,490,000 189,850 0.1274 56.18 56.18 57.07 55.73 57.96 3,342 56.810 -3.08%
2011-02-08 0 0.130 0.130 0.132 0.127 0.132 3,240,000 419,770 0.1296 57.96 57.96 58.85 56.62 58.85 7,267 57.765 0.78%
2011-02-07 0 0.129 0.126 0.129 0.126 0.135 2,455,000 319,510 0.1301 57.52 56.18 57.52 56.18 60.19 5,506 58.027 -0.77%
2011-02-02 0 0.130 0.130 0.136 0.122 0.136 1,745,000 224,625 0.1287 57.96 57.96 60.64 54.40 60.64 3,914 57.393 4.84%
2011-02-01 0 0.124 0.122 0.124 0.120 0.131 4,510,000 556,655 0.1234 55.29 54.40 55.29 53.50 58.41 10,115 55.031 -3.88%
2011-01-31 0 0.129 0.126 0.129 0.125 0.138 7,255,000 946,405 0.1304 57.52 56.18 57.52 55.73 61.53 16,272 58.162 -0.77%
2011-01-28 0 0.130 0.130 0.133 0.130 0.138 9,645,000 1,289,925 0.1337 57.96 57.96 59.30 57.96 61.53 21,632 59.630 -3.70%
2011-01-27 0 0.135 0.133 0.134 0.130 0.145 21,520,000 2,936,820 0.1365 60.19 59.30 59.75 57.96 64.65 48,266 60.846 8.00%
2011-01-26 0 0.125 0.125 0.126 0.114 0.144 30,195,000 3,803,865 0.1260 55.73 55.73 56.18 50.83 64.20 67,723 56.168 -13.19%
2011-01-25 0 0.144 0.143 0.144 0.138 0.170 35,985,500 5,357,778 0.1489 64.20 63.76 64.20 61.53 75.80 80,710 66.383 -11.11%
2011-01-24 0 0.162 0.160 0.164 0.156 0.180 9,685,000 1,621,010 0.1674 72.23 71.34 73.12 69.55 80.26 21,722 74.625 -10.00%
2011-01-21 0 0.180 0.177 0.180 0.175 0.189 15,065,000 2,706,320 0.1796 80.26 78.92 80.26 78.03 84.27 33,789 80.096 -5.26%
2011-01-20 0 0.190 0.185 0.190 0.185 0.193 7,860,000 1,487,575 0.1893 84.71 82.48 84.71 82.48 86.05 17,629 84.383 1.06%
2011-01-19 0 0.188 0.187 0.189 0.180 0.197 15,255,000 2,891,755 0.1896 83.82 83.38 84.27 80.26 87.83 34,215 84.518 -1.05%
2011-01-18 0 0.190 0.188 0.190 0.188 0.220 19,565,000 3,963,115 0.2026 84.71 83.82 84.71 83.82 98.09 43,881 90.314 -13.64%
2011-01-17 0 0.220 0.218 0.220 0.218 0.249 13,265,000 2,944,970 0.2220 98.09 97.20 98.09 97.20 111.0 29,751 98.986 0.46%
2011-01-14 1 - - - - - 0 0 - 97.64 - - - - 0 - 0.00%
2011-01-13 1 - - - - - 0 0 - 97.64 - - - - 0 - 0.00%
2011-01-12 1 - - - - - 0 0 - 97.64 - - - - 0 - 0.00%
2011-01-11 1 - - - - - 0 0 - 97.64 - - - - 0 - 0.00%
2011-01-10 1 - - - - - 0 0 - 97.64 - - - - 0 - 0.00%
2011-01-07 1 - - - - - 0 0 - 97.64 - - - - 0 - 0.00%
2011-01-06 1 - - - - - 0 0 - 97.64 - - - - 0 - 0.00%
2011-01-05 1 - - - - - 0 0 - 97.64 - - - - 0 - 0.00%
2011-01-04 1 - - - - - 0 0 - 97.64 - - - - 0 - 0.00%
2011-01-03 1 - - - - - 0 0 - 97.64 - - - - 0 - 0.00%
2010-12-31 1 - - - - - 0 0 - 97.64 - - - - 0 - 0.00%
2010-12-30 1 - - - - - 0 0 - 97.64 - - - - 0 - 0.00%
2010-12-29 1 - - - - - 0 0 - 97.64 - - - - 0 - 0.00%
2010-12-28 1 - - - - - 0 0 - 97.64 - - - - 0 - 0.00%
2010-12-24 1 - - - - - 0 0 - 97.64 - - - - 0 - 0.00%
2010-12-23 1 - - - - - 0 0 - 97.64 - - - - 0 - 0.00%
2010-12-22 1 - - - - - 0 0 - 97.64 - - - - 0 - 0.00%
2010-12-21 1 - - - - - 0 0 - 97.64 - - - - 0 - 0.00%
2010-12-20 1 - - - - - 0 0 - 97.64 - - - - 0 - 0.00%
2010-12-17 1 - - - - - 0 0 - 97.64 - - - - 0 - 0.00%
2010-12-16 1 - - - - - 0 0 - 97.64 - - - - 0 - 0.00%
2010-12-15 1 - - - - - 0 0 - 97.64 - - - - 0 - 0.00%
2010-12-14 1 - - - - - 0 0 - 97.64 - - - - 0 - 0.00%
2010-12-13 1 - - - - - 0 0 - 97.64 - - - - 0 - 0.00%
2010-12-10 1 - - - - - 0 0 - 97.64 - - - - 0 - 0.00%
2010-12-09 1 - - - - - 0 0 - 97.64 - - - - 0 - 0.00%
2010-12-08 1 - - - - - 0 0 - 97.64 - - - - 0 - 0.00%
2010-12-07 1 - - - - - 0 0 - 97.64 - - - - 0 - 0.00%
2010-12-06 1 - - - - - 0 0 - 97.64 - - - - 0 - 0.00%
2010-12-03 1 - - - - - 0 0 - 97.64 - - - - 0 - 0.00%
2010-12-02 1 - - - - - 0 0 - 97.64 - - - - 0 - 0.00%
2010-12-01 1 - - - - - 0 0 - 97.64 - - - - 0 - 0.00%
2010-11-30 1 - - - - - 0 0 - 97.64 - - - - 0 - 0.00%
2010-11-29 0 0.219 0.218 0.219 0.214 0.248 8,575,000 1,884,735 0.2198 97.64 97.20 97.64 95.41 110.6 19,232 97.998 -2.67%
2010-11-26 0 0.225 0.224 0.225 0.222 0.230 8,100,000 1,818,470 0.2245 100.3 99.87 100.3 98.98 102.5 18,167 100.10 -1.75%
2010-11-25 0 0.229 0.229 0.230 0.227 0.235 12,075,000 2,770,520 0.2294 102.1 102.1 102.5 101.2 104.8 27,082 102.30 -2.55%
2010-11-24 0 0.235 0.235 0.236 0.235 0.238 4,260,000 1,009,045 0.2369 104.8 104.8 105.2 104.8 106.1 9,555 105.61 -1.26%
2010-11-23 0 0.238 0.237 0.239 0.238 0.247 7,885,000 1,894,500 0.2403 106.1 105.7 106.6 106.1 110.1 17,685 107.13 -4.03%
2010-11-22 0 0.248 0.247 0.248 0.244 0.248 5,855,000 1,444,080 0.2466 110.6 110.1 110.6 108.8 110.6 13,132 109.97 0.81%
2010-11-19 0 0.246 0.243 0.246 0.240 0.248 13,800,000 3,362,760 0.2437 109.7 108.3 109.7 107.0 110.6 30,951 108.65 -0.81%
2010-11-18 0 0.248 0.246 0.248 0.243 0.248 6,410,000 1,578,570 0.2463 110.6 109.7 110.6 108.3 110.6 14,377 109.80 2.06%
2010-11-17 0 0.243 0.242 0.243 0.242 0.246 5,785,000 1,409,745 0.2437 108.3 107.9 108.3 107.9 109.7 12,975 108.65 -1.62%
2010-11-16 0 0.247 0.247 0.249 0.245 0.248 9,525,000 2,349,880 0.2467 110.1 110.1 111.0 109.2 110.6 21,363 110.00 0.00%
2010-11-15 0 0.247 0.247 0.248 0.246 0.249 9,550,000 2,360,915 0.2472 110.1 110.1 110.6 109.7 111.0 21,419 110.22 0.00%
2010-11-12 0 0.247 0.247 0.249 0.241 0.249 29,915,000 7,351,970 0.2458 110.1 110.1 111.0 107.5 111.0 67,095 109.58 -0.80%
2010-11-11 0 0.249 0.249 0.250 0.240 0.250 61,545,000 15,283,890 0.2483 111.0 111.0 111.5 107.0 111.5 138,036 110.72 3.75%
2010-11-10 0 0.240 0.239 0.240 0.237 0.246 44,610,000 10,732,670 0.2406 107.0 106.6 107.0 105.7 109.7 100,054 107.27 -0.83%
2010-11-09 0 0.242 0.239 0.241 0.238 0.244 24,645,000 5,930,890 0.2407 107.9 106.6 107.5 106.1 108.8 55,275 107.30 -0.82%
2010-11-08 0 0.244 0.243 0.244 0.240 0.248 17,015,000 4,162,160 0.2446 108.8 108.3 108.8 107.0 110.6 38,162 109.07 0.41%
2010-11-05 0 0.243 0.241 0.243 0.240 0.250 42,880,000 10,478,475 0.2444 108.3 107.5 108.3 107.0 111.5 96,173 108.95 -2.80%
2010-11-04 0 0.250 0.249 0.255 0.248 0.270 745,320,000 186,602,295 0.2504 111.5 111.0 113.7 110.6 120.4 1,671,641 111.63 -15.25%
2010-11-03 1 - - - - - 0 0 - 131.5 - - - - 0 - 0.00%
2010-11-02 0 0.295 0.285 0.290 0.280 0.300 6,375,000 1,840,775 0.2887 131.5 127.1 129.3 124.8 133.8 14,298 128.74 3.51%
2010-11-01 0 0.285 0.280 0.285 0.280 0.290 3,640,000 1,032,950 0.2838 127.1 124.8 127.1 124.8 129.3 8,164 126.53 0.00%
2010-10-29 0 0.285 0.285 0.290 0.275 0.285 3,945,000 1,105,800 0.2803 127.1 127.1 129.3 122.6 127.1 8,848 124.98 0.00%
2010-10-28 0 0.285 0.280 0.285 0.275 0.285 2,930,000 821,400 0.2803 127.1 124.8 127.1 122.6 127.1 6,572 124.99 0.00%
2010-10-27 0 0.285 0.285 0.290 0.280 0.295 4,215,000 1,205,675 0.2860 127.1 127.1 129.3 124.8 131.5 9,454 127.54 -5.00%
2010-10-26 0 0.300 0.285 0.300 0.285 0.300 4,745,000 1,389,400 0.2928 133.8 127.1 133.8 127.1 133.8 10,642 130.55 0.00%
2010-10-25 0 0.300 0.295 0.300 0.295 0.305 3,885,000 1,158,175 0.2981 133.8 131.5 133.8 131.5 136.0 8,713 132.92 0.00%
2010-10-22 0 0.300 0.295 0.300 0.290 0.300 4,845,000 1,433,900 0.2960 133.8 131.5 133.8 129.3 133.8 10,867 131.95 -1.64%
2010-10-21 0 0.305 0.300 0.305 0.295 0.305 3,715,000 1,115,600 0.3003 136.0 133.8 136.0 131.5 136.0 8,332 133.89 0.00%
2010-10-20 0 0.305 0.300 0.305 0.295 0.305 10,085,000 3,042,975 0.3017 136.0 133.8 136.0 131.5 136.0 22,619 134.53 -1.61%
2010-10-19 0 0.310 0.305 0.310 0.305 0.335 19,115,000 5,930,325 0.3102 138.2 136.0 138.2 136.0 149.4 42,872 138.33 -7.46%
2010-10-18 0 0.335 0.330 0.335 0.330 0.380 61,595,000 20,508,450 0.3330 149.4 147.1 149.4 147.1 169.4 138,148 148.45 0.00%
2010-10-15 0 0.335 0.330 0.335 0.290 0.340 22,950,000 7,223,125 0.3147 149.4 147.1 149.4 129.3 151.6 51,473 140.33 13.56%
2010-10-14 0 0.295 0.290 0.295 0.285 0.295 7,120,000 2,074,975 0.2914 131.5 129.3 131.5 127.1 131.5 15,969 129.94 0.00%
2010-10-13 0 0.295 0.290 0.295 0.285 0.295 5,335,000 1,542,825 0.2892 131.5 129.3 131.5 127.1 131.5 11,966 128.94 1.72%
2010-10-12 0 0.290 0.285 0.290 0.280 0.295 5,175,000 1,485,825 0.2871 129.3 127.1 129.3 124.8 131.5 11,607 128.01 -1.69%
2010-10-11 0 0.295 0.285 0.295 0.280 0.310 10,610,000 3,066,350 0.2890 131.5 127.1 131.5 124.8 138.2 23,797 128.86 1.72%
2010-10-08 0 0.290 0.285 0.295 0.290 0.305 3,635,000 1,072,550 0.2951 129.3 127.1 131.5 129.3 136.0 8,153 131.56 -3.33%
2010-10-07 0 0.300 0.295 0.300 0.295 0.320 8,470,000 2,605,800 0.3077 133.8 131.5 133.8 131.5 142.7 18,997 137.17 -4.76%
2010-10-06 0 0.315 0.315 0.320 0.280 0.320 13,365,000 3,953,450 0.2958 140.4 140.4 142.7 124.8 142.7 29,976 131.89 12.50%
2010-10-05 0 0.280 0.280 0.285 0.270 0.280 7,805,000 2,158,675 0.2766 124.8 124.8 127.1 120.4 124.8 17,505 123.31 0.00%
2010-10-04 0 0.280 0.275 0.280 0.270 0.280 4,900,000 1,337,525 0.2730 124.8 122.6 124.8 120.4 124.8 10,990 121.70 0.00%
2010-09-30 0 0.280 0.275 0.280 0.270 0.280 7,580,000 2,067,275 0.2727 124.8 122.6 124.8 120.4 124.8 17,001 121.60 0.00%
2010-09-29 0 0.280 0.275 0.285 0.275 0.285 5,110,000 1,430,175 0.2799 124.8 122.6 127.1 122.6 127.1 11,461 124.79 1.82%
2010-09-28 0 0.275 0.275 0.280 0.275 0.285 5,140,000 1,437,525 0.2797 122.6 122.6 124.8 122.6 127.1 11,528 124.70 -1.79%
2010-09-27 0 0.280 0.280 0.285 0.280 0.305 5,340,000 1,563,425 0.2928 124.8 124.8 127.1 124.8 136.0 11,977 130.54 -5.08%
2010-09-24 0 0.295 0.295 0.300 0.290 0.310 4,340,000 1,298,900 0.2993 131.5 131.5 133.8 129.3 138.2 9,734 133.44 -1.67%
2010-09-22 0 0.300 0.295 0.315 0.295 0.320 9,730,000 3,016,400 0.3100 133.8 131.5 140.4 131.5 142.7 21,823 138.22 -6.25%
2010-09-21 0 0.320 0.315 0.320 0.310 0.325 7,080,000 2,238,325 0.3161 142.7 140.4 142.7 138.2 144.9 15,879 140.96 0.00%
2010-09-20 0 0.320 0.320 0.325 0.315 0.325 7,645,000 2,446,900 0.3201 142.7 142.7 144.9 140.4 144.9 17,147 142.70 0.00%
2010-09-17 0 0.320 0.315 0.325 0.310 0.320 6,585,000 2,070,050 0.3144 142.7 140.4 144.9 138.2 142.7 14,769 140.16 0.00%
2010-09-16 0 0.320 0.320 0.325 0.315 0.330 8,270,000 2,663,750 0.3221 142.7 142.7 144.9 140.4 147.1 18,548 143.61 -4.48%
2010-09-15 0 0.335 0.330 0.335 0.320 0.335 7,615,000 2,493,050 0.3274 149.4 147.1 149.4 142.7 149.4 17,079 145.97 1.52%
2010-09-14 0 0.330 0.325 0.330 0.325 0.335 7,340,000 2,422,450 0.3300 147.1 144.9 147.1 144.9 149.4 16,463 147.15 0.00%
2010-09-13 0 0.330 0.325 0.330 0.325 0.335 6,590,000 2,172,075 0.3296 147.1 144.9 147.1 144.9 149.4 14,780 146.96 0.00%
2010-09-10 0 0.330 0.330 0.335 0.325 0.340 5,353,000 1,774,030 0.3314 147.1 147.1 149.4 144.9 151.6 12,006 147.76 -1.49%
2010-09-09 0 0.335 0.335 0.340 0.335 0.360 8,305,000 2,867,500 0.3453 149.4 149.4 151.6 149.4 160.5 18,627 153.94 -4.29%
2010-09-08 0 0.350 0.350 0.355 0.330 0.350 8,575,000 2,914,050 0.3398 156.1 156.1 158.3 147.1 156.1 19,232 151.52 -2.78%
2010-09-07 0 0.360 0.355 0.360 0.330 0.360 16,235,000 5,619,575 0.3461 160.5 158.3 160.5 147.1 160.5 36,413 154.33 9.09%
2010-09-06 0 0.330 0.325 0.335 0.295 0.340 18,230,000 5,793,850 0.3178 147.1 144.9 149.4 131.5 151.6 40,887 141.70 17.86%
2010-09-03 0 0.280 0.280 0.285 0.260 0.285 12,610,000 3,397,050 0.2694 124.8 124.8 127.1 115.9 127.1 28,282 120.11 5.66%
2010-09-02 0 0.265 0.260 0.265 0.255 0.265 12,495,000 3,249,025 0.2600 118.2 115.9 118.2 113.7 118.2 28,024 115.94 1.92%
2010-09-01 0 0.260 0.260 0.265 0.250 0.260 10,640,000 2,731,350 0.2567 115.9 115.9 118.2 111.5 115.9 23,864 114.46 0.00%
2010-08-31 0 0.260 0.250 0.260 0.249 0.260 6,855,000 1,725,385 0.2517 115.9 111.5 115.9 111.0 115.9 15,375 112.22 0.00%
2010-08-30 0 0.260 0.255 0.260 0.250 0.260 6,395,000 1,630,575 0.2550 115.9 113.7 115.9 111.5 115.9 14,343 113.68 0.00%
2010-08-27 0 0.260 0.255 0.265 0.249 0.260 6,870,000 1,754,690 0.2554 115.9 113.7 118.2 111.0 115.9 15,408 113.88 0.00%
2010-08-26 0 0.260 0.255 0.260 0.255 0.270 6,290,000 1,642,650 0.2612 115.9 113.7 115.9 113.7 120.4 14,108 116.44 0.00%
2010-08-25 0 0.260 0.250 0.260 0.249 0.265 3,795,000 966,505 0.2547 115.9 111.5 115.9 111.0 118.2 8,512 113.55 0.00%
2010-08-24 0 0.260 0.255 0.260 0.255 0.280 6,980,000 1,842,750 0.2640 115.9 113.7 115.9 113.7 124.8 15,655 117.71 -5.45%
2010-08-23 0 0.275 0.270 0.275 0.255 0.285 14,900,000 3,992,625 0.2680 122.6 120.4 122.6 113.7 127.1 33,418 119.47 7.84%
2010-08-20 0 0.255 0.250 0.265 0.250 0.260 800,000 206,000 0.2575 113.7 111.5 118.2 111.5 115.9 1,794 114.81 0.00%
2010-08-19 0 0.255 0.255 0.260 0.255 0.260 950,000 244,025 0.2569 113.7 113.7 115.9 113.7 115.9 2,131 114.53 0.00%
2010-08-18 0 0.255 0.248 0.255 0.249 0.265 1,455,000 369,900 0.2542 113.7 110.6 113.7 111.0 118.2 3,263 113.35 -1.92%
2010-08-17 0 0.260 0.249 0.260 0.248 0.265 2,200,000 562,510 0.2557 115.9 111.0 115.9 110.6 118.2 4,934 114.00 0.00%
2010-08-16 0 0.260 0.255 0.260 0.255 0.270 1,075,000 277,750 0.2584 115.9 113.7 115.9 113.7 120.4 2,411 115.20 0.00%
2010-08-13 0 0.260 0.255 0.260 0.248 0.265 1,825,000 467,980 0.2564 115.9 113.7 115.9 110.6 118.2 4,093 114.33 6.12%
2010-08-12 0 0.245 0.243 0.246 0.243 0.250 1,700,000 419,815 0.2470 109.2 108.3 109.7 108.3 111.5 3,813 110.11 -1.61%
2010-08-11 0 0.249 0.249 0.250 0.249 0.260 1,015,000 256,550 0.2528 111.0 111.0 111.5 111.0 115.9 2,276 112.70 -0.40%
2010-08-10 0 0.250 0.250 0.255 0.250 0.265 2,145,000 552,475 0.2576 111.5 111.5 113.7 111.5 118.2 4,811 114.84 0.00%
2010-08-09 0 0.250 0.245 0.255 0.250 0.260 245,000 62,000 0.2531 111.5 109.2 113.7 111.5 115.9 549 112.83 3.31%
2010-08-06 0 0.242 0.242 0.255 0.242 0.260 251,000 62,650 0.2496 107.9 107.9 113.7 107.9 115.9 563 111.29 -3.20%
2010-08-05 0 0.250 0.249 0.250 0.245 0.255 1,210,000 303,735 0.2510 111.5 111.0 111.5 109.2 113.7 2,714 111.92 0.00%
2010-08-04 0 0.250 0.250 0.255 0.250 0.280 1,550,000 392,900 0.2535 111.5 111.5 113.7 111.5 124.8 3,476 113.02 -3.85%
2010-08-03 0 0.260 0.260 0.270 0.250 0.285 3,030,000 808,025 0.2667 115.9 115.9 120.4 111.5 127.1 6,796 118.90 -1.89%
2010-08-02 0 0.265 0.250 0.265 0.247 0.265 910,000 232,095 0.2550 118.2 111.5 118.2 110.1 118.2 2,041 113.72 7.29%
2010-07-30 0 0.247 0.244 0.247 0.242 0.255 10,620,000 2,620,340 0.2467 110.1 108.8 110.1 107.9 113.7 23,819 110.01 8.33%
2010-07-29 0 0.228 0.228 0.233 0.220 0.238 545,000 123,990 0.2275 101.7 101.7 103.9 98.09 106.1 1,222 101.44 0.00%
2010-07-28 0 0.228 0.225 0.228 0.223 0.231 430,000 96,550 0.2245 101.7 100.3 101.7 99.43 103.0 964 100.11 -2.98%
2010-07-27 0 0.235 0.227 0.240 0.227 0.235 320,000 74,840 0.2339 104.8 101.2 107.0 101.2 104.8 718 104.28 -2.08%
2010-07-26 0 0.240 0.232 0.240 0.240 0.240 150,000 36,000 0.2400 107.0 103.4 107.0 107.0 107.0 336 107.01 0.00%
2010-07-23 0 0.240 0.238 0.240 0.240 0.250 920,000 221,000 0.2402 107.0 106.1 107.0 107.0 111.5 2,063 107.10 0.00%
2010-07-22 0 0.240 0.240 0.249 0.240 0.240 400,000 96,000 0.2400 107.0 107.0 111.0 107.0 107.0 897 107.01 0.42%
2010-07-21 0 0.239 0.239 0.247 0.228 0.247 1,145,000 279,035 0.2437 106.6 106.6 110.1 101.7 110.1 2,568 108.66 -0.42%
2010-07-20 0 0.240 0.235 0.250 0.222 0.265 2,005,000 488,255 0.2435 107.0 104.8 111.5 98.98 118.2 4,497 108.58 0.00%
2010-07-19 0 0.240 0.235 0.242 0.220 0.242 570,000 128,890 0.2261 107.0 104.8 107.9 98.09 107.9 1,278 100.82 2.13%
2010-07-16 0 0.235 0.224 0.242 - - 0 0 - 104.8 99.87 107.9 - - 0 - 0.00%
2010-07-15 0 0.235 0.220 0.236 0.235 0.237 110,000 25,970 0.2361 104.8 98.09 105.2 104.8 105.7 247 105.26 4.44%
2010-07-14 0 0.225 0.221 0.237 0.220 0.240 895,000 203,320 0.2272 100.3 98.54 105.7 98.09 107.0 2,007 101.29 -2.17%
2010-07-13 0 0.230 0.225 0.239 - - 0 0 - 102.5 100.3 106.6 - - 0 - 0.00%
2010-07-12 0 0.230 0.230 0.239 0.230 0.231 350,000 80,550 0.2301 102.5 102.5 106.6 102.5 103.0 785 102.61 -4.17%
2010-07-09 0 0.240 0.227 0.240 0.235 0.240 245,000 57,580 0.2350 107.0 101.2 107.0 104.8 107.0 549 104.79 4.35%
2010-07-08 0 0.230 0.230 0.238 0.224 0.250 7,015,000 1,691,610 0.2411 102.5 102.5 106.1 99.87 111.5 15,734 107.52 -4.17%
2010-07-07 0 0.240 0.232 0.242 0.234 0.295 1,440,000 384,675 0.2671 107.0 103.4 107.9 104.3 131.5 3,230 119.11 -9.43%
2010-07-06 0 0.265 0.241 0.265 - - 0 0 - 118.2 107.5 118.2 - - 0 - 0.00%
2010-07-05 0 0.265 0.250 0.310 0.265 0.265 60,000 15,900 0.2650 118.2 111.5 138.2 118.2 118.2 135 118.15 1.92%
2010-07-02 0 0.260 0.260 0.285 0.260 0.260 25,000 6,500 0.2600 115.9 115.9 127.1 115.9 115.9 56 115.92 -8.77%
2010-06-30 0 0.285 0.270 0.295 0.270 0.285 400,000 113,475 0.2837 127.1 120.4 131.5 120.4 127.1 897 126.49 -1.72%
2010-06-29 0 0.290 0.290 0.320 0.290 0.290 400,000 116,000 0.2900 129.3 129.3 142.7 129.3 129.3 897 129.30 -6.45%
2010-06-28 0 0.310 0.300 0.310 0.295 0.345 305,000 93,550 0.3067 138.2 133.8 138.2 131.5 153.8 684 136.76 -3.12%
2010-06-25 0 0.320 0.295 0.350 - - 0 0 - 142.7 131.5 156.1 - - 0 - 0.00%
2010-06-24 0 0.320 0.310 0.325 0.305 0.320 670,000 209,100 0.3121 142.7 138.2 144.9 136.0 142.7 1,503 139.15 -4.48%
2010-06-23 0 0.335 0.315 0.345 - - 0 0 - 149.4 140.4 153.8 - - 0 - 0.00%
2010-06-22 0 0.335 0.315 0.365 0.315 0.345 460,000 150,450 0.3271 149.4 140.4 162.7 140.4 153.8 1,032 145.83 -8.22%
2010-06-21 0 0.365 0.340 0.365 0.340 0.365 70,000 23,925 0.3418 162.7 151.6 162.7 151.6 162.7 157 152.39 7.35%
2010-06-18 0 0.340 0.340 0.375 0.340 0.340 50,000 17,000 0.3400 151.6 151.6 167.2 151.6 151.6 112 151.59 0.00%
2010-06-17 0 0.340 0.335 0.365 0.340 0.340 105,000 36,000 0.3429 151.6 149.4 162.7 151.6 151.6 235 152.87 -8.11%
2010-06-15 0 0.370 0.345 0.375 - - 0 0 - 165.0 153.8 167.2 - - 0 - 0.00%
2010-06-14 0 0.370 0.345 0.370 0.335 0.380 310,000 111,175 0.3586 165.0 153.8 165.0 149.4 169.4 695 159.90 0.00%
2010-06-11 0 0.370 0.340 0.370 0.320 0.370 1,040,000 347,300 0.3339 165.0 151.6 165.0 142.7 165.0 2,333 148.89 8.82%
2010-06-10 0 0.340 0.340 0.375 0.335 0.340 570,000 192,325 0.3374 151.6 151.6 167.2 149.4 151.6 1,278 150.44 0.00%
2010-06-09 0 0.340 0.340 0.365 - - 0 0 - 151.6 151.6 162.7 - - 0 - 0.00%
2010-06-08 0 0.340 0.340 0.375 0.335 0.335 100,000 33,500 0.3350 151.6 151.6 167.2 149.4 149.4 224 149.36 -8.11%
2010-06-07 0 0.370 0.330 0.370 - - 0 0 - 165.0 147.1 165.0 - - 0 - 0.00%
2010-06-04 0 0.370 0.335 0.380 - - 0 0 - 165.0 149.4 169.4 - - 0 - 0.00%
2010-06-03 0 0.370 0.340 0.380 - - 0 0 - 165.0 151.6 169.4 - - 0 - 0.00%
2010-06-02 0 0.370 0.335 0.375 - - 0 0 - 165.0 149.4 167.2 - - 0 - 0.00%
2010-06-01 0 0.370 0.350 0.370 0.360 0.370 360,000 132,500 0.3681 165.0 156.1 165.0 160.5 165.0 807 164.10 5.71%
2010-05-31 0 0.350 0.350 0.360 0.350 0.370 410,000 147,500 0.3598 156.1 156.1 160.5 156.1 165.0 920 160.40 2.94%
2010-05-28 0 0.340 0.340 0.360 0.340 0.345 100,000 34,025 0.3403 151.6 151.6 160.5 151.6 153.8 224 151.70 -1.45%
2010-05-27 0 0.345 0.340 0.360 0.325 0.355 740,000 255,300 0.3450 153.8 151.6 160.5 144.9 158.3 1,660 153.82 6.15%
2010-05-26 0 0.325 0.325 0.370 0.325 0.330 110,000 35,850 0.3259 144.9 144.9 165.0 144.9 147.1 247 145.31 -1.52%
2010-05-25 0 0.330 0.330 0.345 0.320 0.345 440,000 150,500 0.3420 147.1 147.1 153.8 142.7 153.8 987 152.50 -13.16%
2010-05-24 0 0.380 0.345 0.380 0.345 0.385 145,000 52,425 0.3616 169.4 153.8 169.4 153.8 171.7 325 161.20 16.92%
2010-05-20 0 0.325 0.325 0.350 0.320 0.385 970,000 320,475 0.3304 144.9 144.9 156.1 142.7 171.7 2,176 147.31 -1.52%
2010-05-19 0 0.330 0.330 0.380 0.320 0.330 10,000 3,250 0.3250 147.1 147.1 169.4 142.7 147.1 22 144.90 -2.94%
2010-05-18 0 0.340 0.340 0.370 0.330 0.360 1,195,000 418,350 0.3501 151.6 151.6 165.0 147.1 160.5 2,680 156.09 -5.56%
2010-05-17 0 0.360 0.360 0.365 0.355 0.365 1,060,000 379,500 0.3580 160.5 160.5 162.7 158.3 162.7 2,377 159.63 -1.37%
2010-05-14 0 0.365 0.365 0.385 0.360 0.380 595,000 219,700 0.3692 162.7 162.7 171.7 160.5 169.4 1,334 164.63 0.00%
2010-05-13 0 0.365 0.365 0.380 0.350 0.370 1,245,000 450,750 0.3620 162.7 162.7 169.4 156.1 165.0 2,792 161.42 -1.35%
2010-05-12 0 0.370 0.360 0.375 0.355 0.390 3,020,000 1,095,600 0.3628 165.0 160.5 167.2 158.3 173.9 6,773 161.75 -7.50%
2010-05-11 0 0.400 0.380 0.400 - - 0 0 - 178.3 169.4 178.3 - - 0 - 0.00%
2010-05-10 0 0.400 0.365 0.405 0.400 0.400 95,000 38,000 0.4000 178.3 162.7 180.6 178.3 178.3 213 178.34 2.56%
2010-05-07 0 0.390 0.390 0.400 0.370 0.400 7,505,000 2,963,175 0.3948 173.9 173.9 178.3 165.0 178.3 16,833 176.04 0.00%
2010-05-06 0 0.390 0.385 0.390 0.380 0.420 1,470,000 585,450 0.3983 173.9 171.7 173.9 169.4 187.3 3,297 177.57 -2.50%
2010-05-05 0 0.400 0.400 0.410 0.400 0.410 1,215,000 489,950 0.4033 178.3 178.3 182.8 178.3 182.8 2,725 179.79 -1.23%
2010-05-04 0 0.405 0.405 0.410 0.405 0.410 1,180,000 480,300 0.4070 180.6 180.6 182.8 180.6 182.8 2,647 181.48 0.00%
2010-05-03 0 0.405 0.405 0.415 0.400 0.405 1,150,000 464,325 0.4038 180.6 180.6 185.0 178.3 180.6 2,579 180.02 -1.22%
2010-04-30 0 0.410 0.405 0.415 0.405 0.420 1,000,000 412,150 0.4122 182.8 180.6 185.0 180.6 187.3 2,243 183.76 0.00%
2010-04-29 0 0.410 0.405 0.410 0.405 0.420 1,275,000 528,525 0.4145 182.8 180.6 182.8 180.6 187.3 2,860 184.82 1.23%
2010-04-28 0 0.405 0.405 0.420 0.400 0.410 1,355,000 550,475 0.4063 180.6 180.6 187.3 178.3 182.8 3,039 181.13 -1.22%
2010-04-27 0 0.410 0.410 0.415 0.400 0.430 3,535,000 1,469,625 0.4157 182.8 182.8 185.0 178.3 191.7 7,928 185.36 2.50%
2010-04-26 0 0.400 0.400 0.415 0.400 0.430 7,255,000 3,022,350 0.4166 178.3 178.3 185.0 178.3 191.7 16,272 185.74 -3.61%
2010-04-23 0 0.415 0.415 0.420 0.390 0.420 2,550,000 1,039,750 0.4077 185.0 185.0 187.3 173.9 187.3 5,719 181.80 1.22%
2010-04-22 0 0.410 0.410 0.415 0.385 0.440 11,325,000 4,697,675 0.4148 182.8 182.8 185.0 171.7 196.2 25,400 184.95 7.89%
2010-04-21 0 0.380 0.375 0.385 0.370 0.380 2,710,000 1,015,825 0.3748 169.4 167.2 171.7 165.0 169.4 6,078 167.13 5.56%
2010-04-20 0 0.360 0.360 0.370 0.360 0.375 1,055,000 388,200 0.3680 160.5 160.5 165.0 160.5 167.2 2,366 164.06 0.00%
2010-04-19 0 0.360 0.360 0.370 0.360 0.375 1,590,000 580,300 0.3650 160.5 160.5 165.0 160.5 167.2 3,566 162.73 0.00%
2010-04-16 0 0.360 0.355 0.360 0.360 0.375 485,000 175,800 0.3625 160.5 158.3 160.5 160.5 167.2 1,088 161.61 -4.00%
2010-04-15 0 0.375 0.360 0.375 0.360 0.375 2,060,000 760,800 0.3693 167.2 160.5 167.2 160.5 167.2 4,620 164.67 4.17%
2010-04-14 0 0.360 0.355 0.370 0.350 0.365 1,270,000 453,025 0.3567 160.5 158.3 165.0 156.1 162.7 2,848 159.04 1.41%
2010-04-13 0 0.355 0.350 0.355 0.355 0.380 2,000,000 714,550 0.3573 158.3 156.1 158.3 158.3 169.4 4,486 159.30 -4.05%
2010-04-12 0 0.370 0.365 0.370 0.365 0.375 995,000 368,300 0.3702 165.0 162.7 165.0 162.7 167.2 2,232 165.04 -1.33%
2010-04-09 0 0.375 0.370 0.375 0.355 0.375 815,000 298,425 0.3662 167.2 165.0 167.2 158.3 167.2 1,828 163.26 2.74%
2010-04-08 0 0.365 0.365 0.380 0.365 0.395 5,480,000 2,091,000 0.3816 162.7 162.7 169.4 162.7 176.1 12,291 170.13 -2.67%
2010-04-07 0 0.375 0.375 0.385 0.355 0.380 5,240,000 1,920,275 0.3665 167.2 167.2 171.7 158.3 169.4 11,753 163.39 5.63%
2010-04-01 0 0.355 0.355 0.360 0.350 0.390 7,215,000 2,603,475 0.3608 158.3 158.3 160.5 156.1 173.9 16,182 160.89 -6.58%
2010-03-31 0 0.380 0.375 0.380 0.375 0.425 13,410,000 5,270,425 0.3930 169.4 167.2 169.4 167.2 189.5 30,077 175.23 -11.63%
2010-03-30 0 0.430 0.425 0.430 0.430 0.450 4,925,000 2,151,050 0.4368 191.7 189.5 191.7 191.7 200.6 11,046 194.74 -3.37%
2010-03-29 0 0.445 0.440 0.445 0.440 0.450 5,620,000 2,509,950 0.4466 198.4 196.2 198.4 196.2 200.6 12,605 199.13 -1.11%
2010-03-26 0 0.450 0.445 0.455 0.450 0.455 6,450,000 2,906,250 0.4506 200.6 198.4 202.9 200.6 202.9 14,466 200.90 -1.10%
2010-03-25 0 0.455 0.450 0.455 0.445 0.455 9,560,000 4,324,625 0.4524 202.9 200.6 202.9 198.4 202.9 21,442 201.69 1.11%
2010-03-24 0 0.450 0.445 0.450 0.445 0.455 5,780,000 2,609,350 0.4514 200.6 198.4 200.6 198.4 202.9 12,964 201.28 0.00%
2010-03-23 0 0.450 0.450 0.455 0.450 0.465 9,655,000 4,402,475 0.4560 200.6 200.6 202.9 200.6 207.3 21,655 203.30 -2.17%
2010-03-22 0 0.460 0.460 0.465 0.450 0.475 18,890,000 8,788,150 0.4652 205.1 205.1 207.3 200.6 211.8 42,367 207.43 2.22%
2010-03-19 0 0.450 0.450 0.455 0.445 0.470 10,685,000 4,885,725 0.4573 200.6 200.6 202.9 198.4 209.6 23,965 203.87 -4.26%
2010-03-18 0 0.470 0.465 0.470 0.460 0.480 16,100,000 7,569,375 0.4701 209.6 207.3 209.6 205.1 214.0 36,110 209.62 -1.05%
2010-03-17 0 0.475 0.465 0.480 0.465 0.480 12,000,000 5,673,400 0.4728 211.8 207.3 214.0 207.3 214.0 26,914 210.80 0.00%
2010-03-16 0 0.475 0.470 0.480 0.470 0.480 12,415,000 5,899,900 0.4752 211.8 209.6 214.0 209.6 214.0 27,845 211.88 -1.04%
2010-03-15 0 0.480 0.470 0.480 0.470 0.485 12,035,000 5,750,800 0.4778 214.0 209.6 214.0 209.6 216.2 26,993 213.05 0.00%
2010-03-12 0 0.480 0.480 0.485 0.480 0.490 10,970,000 5,306,575 0.4837 214.0 214.0 216.2 214.0 218.5 24,604 215.68 -1.03%
2010-03-11 0 0.485 0.480 0.485 0.480 0.490 11,670,000 5,665,750 0.4855 216.2 214.0 216.2 214.0 218.5 26,174 216.46 0.00%
2010-03-10 0 0.485 0.485 0.490 0.485 0.495 12,215,000 5,942,775 0.4865 216.2 216.2 218.5 216.2 220.7 27,396 216.92 0.00%
2010-03-09 0 0.485 0.485 0.490 0.485 0.490 12,665,000 6,148,275 0.4855 216.2 216.2 218.5 216.2 218.5 28,406 216.45 1.04%
2010-03-08 0 0.480 0.480 0.485 0.480 0.500 11,435,000 5,619,275 0.4914 214.0 214.0 216.2 214.0 222.9 25,647 219.10 -2.04%
2010-03-05 0 0.490 0.485 0.495 0.485 0.495 12,275,000 6,015,025 0.4900 218.5 216.2 220.7 216.2 220.7 27,531 218.48 0.00%
2010-03-04 0 0.490 0.485 0.490 0.485 0.495 10,675,000 5,241,475 0.4910 218.5 216.2 218.5 216.2 220.7 23,942 218.92 0.00%
2010-03-03 0 0.490 0.490 0.495 0.490 0.500 9,590,000 4,726,700 0.4929 218.5 218.5 220.7 218.5 222.9 21,509 219.76 0.00%
2010-03-02 0 0.490 0.485 0.490 0.490 0.495 10,925,000 5,361,525 0.4908 218.5 216.2 218.5 218.5 220.7 24,503 218.81 -1.01%
2010-03-01 0 0.495 0.490 0.495 0.490 0.495 8,670,000 4,266,825 0.4921 220.7 218.5 220.7 218.5 220.7 19,446 219.42 0.00%
2010-02-26 0 0.495 0.490 0.495 0.485 0.500 10,650,000 5,229,550 0.4910 220.7 218.5 220.7 216.2 222.9 23,886 218.93 0.00%
2010-02-25 0 0.495 0.490 0.495 0.490 0.500 16,300,000 8,052,525 0.4940 220.7 218.5 220.7 218.5 222.9 36,558 220.26 0.00%
2010-02-24 0 0.495 0.495 0.500 0.490 0.500 17,290,000 8,554,200 0.4947 220.7 220.7 222.9 218.5 222.9 38,779 220.59 -1.00%
2010-02-23 0 0.500 0.495 0.510 0.500 0.530 14,340,000 7,198,500 0.5020 222.9 220.7 227.4 222.9 236.3 32,162 223.82 -1.96%
2010-02-22 0 0.510 0.510 0.520 0.485 0.520 51,465,000 25,273,675 0.4911 227.4 227.4 231.8 216.2 231.8 115,428 218.96 4.08%
2010-02-19 0 0.490 0.485 0.490 0.485 0.495 14,135,000 6,898,250 0.4880 218.5 216.2 218.5 216.2 220.7 31,703 217.59 0.00%
2010-02-18 0 0.490 0.485 0.490 0.485 0.500 10,685,000 5,254,500 0.4918 218.5 216.2 218.5 216.2 222.9 23,965 219.26 -1.01%
2010-02-17 0 0.495 0.490 0.495 0.490 0.500 9,545,000 4,726,525 0.4952 220.7 218.5 220.7 218.5 222.9 21,408 220.78 0.00%
2010-02-12 0 0.495 0.480 0.495 0.475 0.510 13,590,000 6,723,175 0.4947 220.7 214.0 220.7 211.8 227.4 30,480 220.57 5.32%
2010-02-11 0 0.470 0.465 0.470 0.460 0.475 11,160,000 5,178,400 0.4640 209.6 207.3 209.6 205.1 211.8 25,030 206.89 4.44%
2010-02-10 0 0.450 0.450 0.455 0.450 0.475 11,230,000 5,167,150 0.4601 200.6 200.6 202.9 200.6 211.8 25,187 205.15 -2.17%
2010-02-09 0 0.460 0.455 0.460 0.460 0.500 12,160,000 5,836,575 0.4800 205.1 202.9 205.1 205.1 222.9 27,273 214.01 -5.15%
2010-02-08 0 0.485 0.480 0.490 0.480 0.510 8,535,000 4,215,800 0.4939 216.2 214.0 218.5 214.0 227.4 19,143 220.23 0.00%
2010-02-05 0 0.485 0.485 0.495 0.470 0.495 8,685,000 4,177,100 0.4810 216.2 216.2 220.7 209.6 220.7 19,479 214.44 -1.02%
2010-02-04 0 0.490 0.490 0.495 0.490 0.500 7,285,000 3,607,300 0.4952 218.5 218.5 220.7 218.5 222.9 16,339 220.78 -2.00%
2010-02-03 0 0.500 0.495 0.500 0.490 0.500 6,485,000 3,213,125 0.4955 222.9 220.7 222.9 218.5 222.9 14,545 220.91 1.01%
2010-02-02 0 0.495 0.490 0.495 0.485 0.520 7,610,000 3,787,050 0.4976 220.7 218.5 220.7 216.2 231.8 17,068 221.88 -2.94%
2010-02-01 0 0.510 0.495 0.510 0.495 0.540 11,235,000 5,733,675 0.5103 227.4 220.7 227.4 220.7 240.8 25,198 227.54 -3.77%
2010-01-29 0 0.530 0.520 0.530 0.520 0.560 7,050,000 3,748,600 0.5317 236.3 231.8 236.3 231.8 249.7 15,812 237.07 0.00%
2010-01-28 0 0.530 0.530 0.550 0.530 0.580 6,720,000 3,732,300 0.5554 236.3 236.3 245.2 236.3 258.6 15,072 247.63 0.00%
2010-01-27 0 0.530 0.520 0.540 0.520 0.540 6,530,000 3,459,000 0.5297 236.3 231.8 240.8 231.8 240.8 14,646 236.18 0.00%
2010-01-26 0 0.530 0.520 0.530 0.530 0.570 8,060,000 4,371,600 0.5424 236.3 231.8 236.3 236.3 254.1 18,077 241.83 -5.36%
2010-01-25 0 0.560 0.550 0.570 0.550 0.570 5,955,000 3,325,450 0.5584 249.7 245.2 254.1 245.2 254.1 13,356 248.98 1.82%
2010-01-22 0 0.550 0.550 0.560 0.530 0.570 6,805,000 3,747,500 0.5507 245.2 245.2 249.7 236.3 254.1 15,263 245.53 -1.79%
2010-01-21 0 0.560 0.550 0.560 0.550 0.580 5,765,000 3,248,300 0.5635 249.7 245.2 249.7 245.2 258.6 12,930 251.22 -1.75%
2010-01-20 0 0.570 0.560 0.580 0.570 0.600 5,420,000 3,174,700 0.5857 254.1 249.7 258.6 254.1 267.5 12,156 261.16 -3.39%
2010-01-19 0 0.590 0.580 0.600 0.590 0.630 9,530,000 5,719,900 0.6002 263.1 258.6 267.5 263.1 280.9 21,374 267.61 -3.28%
2010-01-18 0 0.610 0.600 0.610 0.550 0.610 13,500,000 7,976,800 0.5909 272.0 267.5 272.0 245.2 272.0 30,278 263.45 8.93%
2010-01-15 0 0.560 0.550 0.560 0.550 0.570 6,420,000 3,574,800 0.5568 249.7 245.2 249.7 245.2 254.1 14,399 248.27 0.00%
2010-01-14 0 0.560 0.550 0.560 0.550 0.570 4,715,000 2,637,900 0.5595 249.7 245.2 249.7 245.2 254.1 10,575 249.45 0.00%
2010-01-13 0 0.560 0.560 0.570 0.540 0.570 11,345,000 6,332,000 0.5581 249.7 249.7 254.1 240.8 254.1 25,445 248.85 -1.75%
2010-01-12 0 0.570 0.550 0.570 0.550 0.570 7,820,000 4,394,800 0.5620 254.1 245.2 254.1 245.2 254.1 17,539 250.57 0.00%
2010-01-11 0 0.570 0.560 0.570 0.560 0.600 6,605,000 3,794,100 0.5744 254.1 249.7 254.1 249.7 267.5 14,814 256.12 0.00%
2010-01-08 0 0.570 0.570 0.580 0.570 0.600 6,960,000 4,032,100 0.5793 254.1 254.1 258.6 254.1 267.5 15,610 258.30 -3.39%
2010-01-07 0 0.590 0.590 0.600 0.530 0.600 13,645,000 7,625,450 0.5588 263.1 263.1 267.5 236.3 267.5 30,604 249.17 11.32%
2010-01-06 0 0.530 0.520 0.530 0.520 0.540 6,290,000 3,326,100 0.5288 236.3 231.8 236.3 231.8 240.8 14,108 235.77 1.92%
2010-01-05 0 0.520 0.520 0.530 0.520 0.530 7,215,000 3,797,200 0.5263 231.8 231.8 236.3 231.8 236.3 16,182 234.65 -1.89%
2010-01-04 0 0.530 0.520 0.530 0.520 0.550 6,565,000 3,456,200 0.5265 236.3 231.8 236.3 231.8 245.2 14,724 234.73 -3.64%
2009-12-31 0 0.550 0.540 0.550 0.530 0.550 3,945,000 2,136,250 0.5415 245.2 240.8 245.2 236.3 245.2 8,848 241.44 3.77%
2009-12-30 0 0.530 0.530 0.540 0.520 0.540 5,820,000 3,090,700 0.5310 236.3 236.3 240.8 231.8 240.8 13,053 236.77 0.00%
2009-12-29 0 0.530 0.530 0.540 0.520 0.550 6,675,000 3,535,100 0.5296 236.3 236.3 240.8 231.8 245.2 14,971 236.13 -1.85%
2009-12-28 0 0.540 0.540 0.550 0.540 0.550 3,675,000 1,985,700 0.5403 240.8 240.8 245.2 240.8 245.2 8,242 240.91 0.00%
2009-12-24 0 0.540 0.540 0.550 0.530 0.540 2,655,000 1,424,500 0.5365 240.8 240.8 245.2 236.3 240.8 5,955 239.22 1.89%
2009-12-23 0 0.530 0.530 0.540 0.520 0.540 6,240,000 3,314,600 0.5312 236.3 236.3 240.8 231.8 240.8 13,995 236.84 0.00%
2009-12-22 0 0.530 0.530 0.540 0.530 0.560 6,290,000 3,373,800 0.5364 236.3 236.3 240.8 236.3 249.7 14,108 239.15 -1.85%
2009-12-21 0 0.540 0.540 0.550 0.530 0.560 6,900,000 3,754,350 0.5441 240.8 240.8 245.2 236.3 249.7 15,476 242.60 0.00%
2009-12-18 0 0.540 0.540 0.550 0.530 0.570 6,245,000 3,392,400 0.5432 240.8 240.8 245.2 236.3 254.1 14,007 242.20 -1.82%
2009-12-17 0 0.550 0.550 0.560 0.550 0.570 5,510,000 3,080,400 0.5591 245.2 245.2 249.7 245.2 254.1 12,358 249.26 -1.79%
2009-12-16 0 0.560 0.560 0.580 0.560 0.600 6,685,000 3,854,350 0.5766 249.7 249.7 258.6 249.7 267.5 14,993 257.07 -5.08%
2009-12-15 0 0.590 0.580 0.590 0.530 0.590 7,915,000 4,469,700 0.5647 263.1 258.6 263.1 236.3 263.1 17,752 251.78 7.27%
2009-12-14 0 0.550 0.540 0.550 0.530 0.550 12,510,000 6,765,350 0.5408 245.2 240.8 245.2 236.3 245.2 28,058 241.12 1.85%
2009-12-11 0 0.540 0.530 0.540 0.530 0.600 43,805,000 24,983,500 0.5703 240.8 236.3 240.8 236.3 267.5 98,248 254.29 -6.90%
2009-12-10 0 0.580 0.570 0.580 0.570 0.590 5,745,000 3,348,350 0.5828 258.6 254.1 258.6 254.1 263.1 12,885 259.86 -1.69%
2009-12-09 0 0.590 0.590 0.600 0.580 0.600 5,905,000 3,480,900 0.5895 263.1 263.1 267.5 258.6 267.5 13,244 262.83 -1.67%
2009-12-08 0 0.600 0.590 0.600 0.580 0.600 5,430,000 3,205,200 0.5903 267.5 263.1 267.5 258.6 267.5 12,179 263.18 0.00%
2009-12-07 0 0.600 0.590 0.600 0.590 0.630 7,005,000 4,199,000 0.5994 267.5 263.1 267.5 263.1 280.9 15,711 267.26 -3.23%
2009-12-04 0 0.620 0.620 0.630 0.610 0.630 6,035,000 3,718,200 0.6161 276.4 276.4 280.9 272.0 280.9 13,536 274.70 -1.59%
2009-12-03 0 0.630 0.620 0.640 0.620 0.650 5,875,000 3,705,700 0.6308 280.9 276.4 285.4 276.4 289.8 13,177 281.23 -1.56%
2009-12-02 0 0.640 0.640 0.650 0.640 0.700 22,245,000 14,374,600 0.6462 285.4 285.4 289.8 285.4 312.1 49,892 288.11 -4.48%
2009-12-01 0 0.670 0.660 0.670 0.640 0.690 9,780,000 6,501,650 0.6648 298.7 294.3 298.7 285.4 307.6 21,935 296.40 6.35%
2009-11-30 0 0.630 0.620 0.640 0.570 0.650 128,950,000 76,268,400 0.5915 280.9 276.4 285.4 254.1 289.8 289,215 263.71 10.53%
2009-11-27 0 0.570 0.560 0.570 0.570 0.590 6,310,000 3,644,600 0.5776 254.1 249.7 254.1 254.1 263.1 14,152 257.53 -5.00%
2009-11-26 0 0.600 0.590 0.600 0.590 0.610 7,940,000 4,724,050 0.5950 267.5 263.1 267.5 263.1 272.0 17,808 265.27 1.69%
2009-11-25 0 0.590 0.590 0.600 0.590 0.600 10,480,000 6,184,000 0.5901 263.1 263.1 267.5 263.1 267.5 23,505 263.09 -1.67%
2009-11-24 0 0.600 0.580 0.600 0.590 0.610 9,450,000 5,619,400 0.5946 267.5 258.6 267.5 263.1 272.0 21,195 265.13 1.69%
2009-11-23 0 0.590 0.590 0.600 0.590 0.610 10,125,000 6,039,600 0.5965 263.1 263.1 267.5 263.1 272.0 22,709 265.96 -3.28%
2009-11-20 0 0.610 0.600 0.610 0.590 0.610 8,570,000 5,153,000 0.6013 272.0 267.5 272.0 263.1 272.0 19,221 268.09 1.67%
2009-11-19 0 0.600 0.590 0.610 0.600 0.620 10,720,000 6,491,900 0.6056 267.5 263.1 272.0 267.5 276.4 24,043 270.01 -3.23%
2009-11-18 0 0.620 0.620 0.630 0.610 0.630 8,150,000 5,052,850 0.6200 276.4 276.4 280.9 272.0 280.9 18,279 276.43 0.00%
2009-11-17 0 0.620 0.610 0.620 0.610 0.630 8,425,000 5,197,700 0.6169 276.4 272.0 276.4 272.0 280.9 18,896 275.07 0.00%
2009-11-16 0 0.620 0.610 0.620 0.610 0.640 9,095,000 5,668,100 0.6232 276.4 272.0 276.4 272.0 285.4 20,399 277.87 0.00%
2009-11-13 0 0.620 0.610 0.620 0.610 0.630 9,315,000 5,738,850 0.6161 276.4 272.0 276.4 272.0 280.9 20,892 274.69 1.64%
2009-11-12 0 0.610 0.600 0.610 0.600 0.630 11,290,000 6,896,550 0.6109 272.0 267.5 272.0 267.5 280.9 25,322 272.36 -1.61%
2009-11-11 0 0.620 0.610 0.620 0.600 0.620 8,320,000 5,078,900 0.6104 276.4 272.0 276.4 267.5 276.4 18,661 272.17 1.64%
2009-11-10 0 0.610 0.600 0.610 0.600 0.620 12,120,000 7,394,900 0.6101 272.0 267.5 272.0 267.5 276.4 27,183 272.04 0.00%
2009-11-09 0 0.610 0.610 0.620 0.600 0.620 8,945,000 5,457,400 0.6101 272.0 272.0 276.4 267.5 276.4 20,062 272.02 0.00%
2009-11-06 0 0.610 0.600 0.610 0.600 0.620 11,165,000 6,812,450 0.6102 272.0 267.5 272.0 267.5 276.4 25,041 272.05 0.00%
2009-11-05 0 0.610 0.600 0.610 0.600 0.640 10,175,000 6,209,100 0.6102 272.0 267.5 272.0 267.5 285.4 22,821 272.08 -3.17%
2009-11-04 0 0.630 0.620 0.630 0.600 0.630 8,490,000 5,221,100 0.6150 280.9 276.4 280.9 267.5 280.9 19,042 274.19 3.28%
2009-11-03 0 0.610 0.600 0.610 0.610 0.630 9,440,000 5,850,250 0.6197 272.0 267.5 272.0 272.0 280.9 21,173 276.31 -4.69%
2009-11-02 0 0.640 0.630 0.640 0.620 0.640 7,070,000 4,408,750 0.6236 285.4 280.9 285.4 276.4 285.4 15,857 278.03 1.59%
2009-10-30 0 0.630 0.620 0.630 0.620 0.650 6,435,000 4,076,700 0.6335 280.9 276.4 280.9 276.4 289.8 14,433 282.46 -1.56%
2009-10-29 0 0.640 0.640 0.650 0.630 0.670 11,210,000 7,246,200 0.6464 285.4 285.4 289.8 280.9 298.7 25,142 288.21 -4.48%
2009-10-28 0 0.670 0.670 0.680 0.640 0.680 8,220,000 5,452,450 0.6633 298.7 298.7 303.2 285.4 303.2 18,436 295.75 3.08%
2009-10-27 0 0.650 0.640 0.650 0.630 0.650 8,990,000 5,750,450 0.6396 289.8 285.4 289.8 280.9 289.8 20,163 285.20 1.56%
2009-10-23 0 0.640 0.630 0.640 0.630 0.640 8,990,000 5,665,600 0.6302 285.4 280.9 285.4 280.9 285.4 20,163 280.99 0.00%
2009-10-22 0 0.640 0.630 0.640 0.630 0.660 8,605,000 5,504,900 0.6397 285.4 280.9 285.4 280.9 294.3 19,300 285.23 -1.54%
2009-10-21 0 0.650 0.650 0.660 0.630 0.660 6,920,000 4,446,800 0.6426 289.8 289.8 294.3 280.9 294.3 15,521 286.51 0.00%
2009-10-20 0 0.650 0.630 0.650 0.630 0.650 6,610,000 4,237,600 0.6411 289.8 280.9 289.8 280.9 289.8 14,825 285.84 0.00%
2009-10-19 0 0.650 0.640 0.660 0.650 0.670 8,425,000 5,530,000 0.6564 289.8 285.4 294.3 289.8 298.7 18,896 292.65 -1.52%
2009-10-16 0 0.660 0.650 0.660 0.650 0.670 7,970,000 5,259,500 0.6599 294.3 289.8 294.3 289.8 298.7 17,876 294.23 1.54%
2009-10-15 0 0.650 0.650 0.660 0.640 0.670 6,395,000 4,186,150 0.6546 289.8 289.8 294.3 285.4 298.7 14,343 291.86 0.00%
2009-10-14 0 0.650 0.650 0.660 0.650 0.680 5,760,000 3,836,000 0.6660 289.8 289.8 294.3 289.8 303.2 12,919 296.93 -1.52%
2009-10-13 0 0.660 0.650 0.660 0.660 0.690 4,535,000 3,061,350 0.6750 294.3 289.8 294.3 294.3 307.6 10,171 300.98 -1.49%
2009-10-12 0 0.670 0.670 0.680 0.620 0.670 7,065,000 4,600,450 0.6512 298.7 298.7 303.2 276.4 298.7 15,846 290.33 8.06%
2009-10-09 0 0.620 0.610 0.630 0.610 0.630 5,040,000 3,143,550 0.6237 276.4 272.0 280.9 272.0 280.9 11,304 278.09 -1.59%
2009-10-08 0 0.630 0.620 0.630 0.610 0.650 5,160,000 3,214,600 0.6230 280.9 276.4 280.9 272.0 289.8 11,573 277.76 1.61%
2009-10-07 0 0.620 0.610 0.620 0.600 0.630 9,895,000 6,071,350 0.6136 276.4 272.0 276.4 267.5 280.9 22,193 273.57 1.64%
2009-10-06 0 0.610 0.600 0.610 0.600 0.640 5,340,000 3,316,850 0.6211 272.0 267.5 272.0 267.5 285.4 11,977 276.94 0.00%
2009-10-05 0 0.610 0.600 0.610 0.580 0.650 5,590,000 3,428,250 0.6133 272.0 267.5 272.0 258.6 289.8 12,538 273.44 -1.61%
2009-10-02 0 0.620 0.600 0.630 0.600 0.640 3,445,000 2,141,750 0.6217 276.4 267.5 280.9 267.5 285.4 7,727 277.19 -1.59%
2009-09-30 0 0.630 0.630 0.640 0.620 0.690 3,700,000 2,411,400 0.6517 280.9 280.9 285.4 276.4 307.6 8,299 290.58 -5.97%
2009-09-29 0 0.670 0.670 0.680 0.660 0.690 3,010,000 2,024,400 0.6726 298.7 298.7 303.2 294.3 307.6 6,751 299.87 -1.47%
2009-09-28 0 0.680 0.670 0.680 0.640 0.700 5,695,000 3,800,750 0.6674 303.2 298.7 303.2 285.4 312.1 12,773 297.56 3.03%
2009-09-25 0 0.660 0.650 0.670 0.610 0.660 12,350,000 7,984,750 0.6465 294.3 289.8 298.7 272.0 294.3 27,699 288.27 6.45%
2009-09-24 0 0.620 0.610 0.630 0.600 0.630 3,370,000 2,072,300 0.6149 276.4 272.0 280.9 267.5 280.9 7,558 274.17 -3.12%
2009-09-23 0 0.640 0.630 0.640 0.620 0.640 2,885,000 1,823,300 0.6320 285.4 280.9 285.4 276.4 285.4 6,471 281.78 0.00%
2009-09-22 0 0.640 0.630 0.640 0.610 0.650 7,235,000 4,562,200 0.6306 285.4 280.9 285.4 272.0 289.8 16,227 281.15 -1.54%
2009-09-21 0 0.650 0.630 0.650 0.610 0.650 2,970,000 1,865,850 0.6282 289.8 280.9 289.8 272.0 289.8 6,661 280.10 3.17%
2009-09-18 0 0.630 0.620 0.640 0.610 0.640 2,735,000 1,724,800 0.6306 280.9 276.4 285.4 272.0 285.4 6,134 281.18 -1.56%
2009-09-17 0 0.640 0.630 0.640 0.610 0.660 4,655,000 2,947,950 0.6333 285.4 280.9 285.4 272.0 294.3 10,440 282.36 1.59%
2009-09-16 0 0.630 0.620 0.640 0.630 0.660 4,555,000 2,913,250 0.6396 280.9 276.4 285.4 280.9 294.3 10,216 285.16 -4.55%
2009-09-15 0 0.660 0.650 0.660 0.650 0.670 4,785,000 3,156,850 0.6597 294.3 289.8 294.3 289.8 298.7 10,732 294.15 0.00%
2009-09-14 0 0.660 0.650 0.660 0.640 0.720 19,655,000 13,329,150 0.6782 294.3 289.8 294.3 285.4 321.0 44,083 302.36 -5.71%
2009-09-11 0 0.700 0.700 0.710 0.680 0.760 7,255,000 5,194,200 0.7159 312.1 312.1 316.6 303.2 338.9 16,272 319.21 -5.41%
2009-09-10 0 0.740 0.740 0.750 0.730 0.750 4,475,000 3,322,200 0.7424 329.9 329.9 334.4 325.5 334.4 10,037 331.00 2.78%
2009-09-09 0 0.720 0.710 0.720 0.680 0.740 7,780,000 5,537,700 0.7118 321.0 316.6 321.0 303.2 329.9 17,449 317.36 2.86%
2009-09-08 0 0.700 0.690 0.700 0.670 0.700 4,355,000 2,970,200 0.6820 312.1 307.6 312.1 298.7 312.1 9,768 304.09 2.94%
2009-09-07 0 0.680 0.670 0.680 0.640 0.680 5,525,000 3,696,150 0.6690 303.2 298.7 303.2 285.4 303.2 12,392 298.28 6.25%
2009-09-04 0 0.640 0.640 0.650 0.640 0.690 5,410,000 3,598,700 0.6652 285.4 285.4 289.8 285.4 307.6 12,134 296.58 -7.25%
2009-09-03 0 0.690 0.680 0.690 0.670 0.700 4,170,000 2,848,250 0.6830 307.6 303.2 307.6 298.7 312.1 9,353 304.54 2.99%
2009-09-02 0 0.670 0.670 0.680 0.650 0.680 3,465,000 2,305,600 0.6654 298.7 298.7 303.2 289.8 303.2 7,771 296.67 -1.47%
2009-09-01 0 0.680 0.660 0.680 0.600 0.680 8,010,000 5,135,450 0.6411 303.2 294.3 303.2 267.5 303.2 17,965 285.85 11.48%
2009-08-31 0 0.610 0.600 0.610 0.570 0.610 24,005,000 13,957,250 0.5814 272.0 267.5 272.0 254.1 272.0 53,840 259.24 1.67%
2009-08-28 0 0.600 0.580 0.600 0.570 0.610 4,730,000 2,776,200 0.5869 267.5 258.6 267.5 254.1 272.0 10,609 261.69 1.69%
2009-08-27 0 0.590 0.590 0.610 0.580 0.610 3,650,000 2,161,050 0.5921 263.1 263.1 272.0 258.6 272.0 8,186 263.98 -1.67%
2009-08-26 0 0.600 0.590 0.600 0.580 0.610 3,250,000 1,922,500 0.5915 267.5 263.1 267.5 258.6 272.0 7,289 263.74 -1.64%
2009-08-25 0 0.610 0.600 0.610 0.580 0.610 3,650,000 2,144,750 0.5876 272.0 267.5 272.0 258.6 272.0 8,186 261.99 3.39%
2009-08-24 0 0.590 0.580 0.590 0.580 0.610 3,555,000 2,121,750 0.5968 263.1 258.6 263.1 258.6 272.0 7,973 266.11 -1.67%
2009-08-21 0 0.600 0.590 0.600 0.570 0.640 4,215,000 2,509,350 0.5953 267.5 263.1 267.5 254.1 285.4 9,454 265.44 -3.23%
2009-08-20 0 0.620 0.610 0.630 0.600 0.650 6,490,000 4,118,000 0.6345 276.4 272.0 280.9 267.5 289.8 14,556 282.91 3.33%
2009-08-19 0 0.600 0.590 0.610 0.560 0.640 27,615,000 16,581,600 0.6005 267.5 263.1 272.0 249.7 285.4 61,936 267.72 9.09%
2009-08-18 0 0.550 0.540 0.550 0.490 0.550 96,275,000 52,805,950 0.5485 245.2 240.8 245.2 218.5 245.2 215,930 244.55 10.00%
2009-08-17 0 0.500 0.490 0.510 0.500 0.540 3,450,000 1,786,950 0.5180 222.9 218.5 227.4 222.9 240.8 7,738 230.94 0.00%
2009-08-14 0 0.500 0.485 0.500 0.470 0.530 23,975,000 11,970,925 0.4993 222.9 216.2 222.9 209.6 236.3 53,772 222.62 -1.96%
2009-08-13 0 0.510 0.500 0.530 0.500 0.530 1,065,000 542,850 0.5097 227.4 222.9 236.3 222.9 236.3 2,389 227.26 -3.77%
2009-08-12 0 0.530 0.530 0.540 0.510 0.550 235,000 124,350 0.5291 236.3 236.3 240.8 227.4 245.2 527 235.93 -3.64%
2009-08-11 0 0.550 0.530 0.550 0.570 0.580 300,000 173,950 0.5798 245.2 236.3 245.2 254.1 258.6 673 258.53 0.00%
2009-08-10 0 0.550 0.520 0.550 0.510 0.550 45,000 23,950 0.5322 245.2 231.8 245.2 227.4 245.2 101 237.30 0.00%
2009-08-07 0 0.550 0.520 0.550 0.500 0.550 460,000 233,650 0.5079 245.2 231.8 245.2 222.9 245.2 1,032 226.47 1.85%
2009-08-06 0 0.540 0.510 0.550 0.500 0.550 790,000 410,800 0.5200 240.8 227.4 245.2 222.9 245.2 1,772 231.85 -1.82%
2009-08-05 0 0.550 0.540 0.550 0.550 0.590 1,575,000 883,150 0.5607 245.2 240.8 245.2 245.2 263.1 3,532 250.01 -6.78%
2009-08-04 0 0.590 0.570 0.600 0.570 0.590 640,000 374,700 0.5855 263.1 254.1 267.5 254.1 263.1 1,435 261.04 7.27%
2009-08-03 0 0.550 0.540 0.570 0.550 0.550 105,000 57,750 0.5500 245.2 240.8 254.1 245.2 245.2 235 245.22 1.85%
2009-07-31 0 0.540 0.540 0.570 0.540 0.550 225,000 122,550 0.5447 240.8 240.8 254.1 240.8 245.2 505 242.85 -5.26%
2009-07-30 0 0.570 0.540 0.570 0.540 0.570 155,000 87,250 0.5629 254.1 240.8 254.1 240.8 254.1 348 250.98 3.64%
2009-07-29 0 0.550 0.550 0.560 0.550 0.550 30,000 16,500 0.5500 245.2 245.2 249.7 245.2 245.2 67 245.22 -3.51%
2009-07-28 0 0.570 0.550 0.570 0.540 0.590 160,000 90,750 0.5672 254.1 245.2 254.1 240.8 263.1 359 252.89 -1.72%
2009-07-27 0 0.580 0.550 0.600 0.550 0.600 280,000 161,400 0.5764 258.6 245.2 267.5 245.2 267.5 628 257.01 0.00%
2009-07-24 0 0.580 0.570 0.580 0.550 0.590 650,000 368,600 0.5671 258.6 254.1 258.6 245.2 263.1 1,458 252.84 1.75%
2009-07-23 0 0.570 0.540 0.570 0.540 0.600 280,000 155,750 0.5563 254.1 240.8 254.1 240.8 267.5 628 248.01 -1.72%
2009-07-22 0 0.580 0.550 0.580 0.550 0.580 365,000 205,250 0.5623 258.6 245.2 258.6 245.2 258.6 819 250.72 5.45%
2009-07-21 0 0.550 0.550 0.590 0.540 0.620 10,955,000 6,652,800 0.6073 245.2 245.2 263.1 240.8 276.4 24,570 270.76 0.00%
2009-07-20 0 0.550 0.550 0.570 0.550 0.590 260,000 143,600 0.5523 245.2 245.2 254.1 245.2 263.1 583 246.25 0.00%
2009-07-17 0 0.550 0.550 0.570 0.540 0.570 5,335,000 2,937,750 0.5507 245.2 245.2 254.1 240.8 254.1 11,966 245.52 -3.51%
2009-07-16 0 0.570 0.560 0.590 0.560 0.630 1,390,000 818,100 0.5886 254.1 249.7 263.1 249.7 280.9 3,118 262.42 1.79%
2009-07-15 0 0.560 0.530 0.570 0.455 0.600 26,340,000 14,746,675 0.5599 249.7 236.3 254.1 202.9 267.5 59,077 249.62 20.43%
2009-07-14 0 0.465 0.465 0.490 0.465 0.495 1,015,000 485,700 0.4785 207.3 207.3 218.5 207.3 220.7 2,276 213.35 -6.06%
2009-07-13 0 0.495 0.480 0.500 0.480 0.495 200,000 97,075 0.4854 220.7 214.0 222.9 214.0 220.7 449 216.41 -1.00%
2009-07-10 0 0.500 0.495 0.520 0.500 0.540 765,000 401,150 0.5244 222.9 220.7 231.8 222.9 240.8 1,716 233.80 -5.66%
2009-07-09 0 0.530 0.480 0.530 0.490 0.530 210,000 105,700 0.5033 236.3 214.0 236.3 218.5 236.3 471 224.42 6.00%
2009-07-08 0 0.500 0.500 0.530 0.500 0.530 290,000 145,700 0.5024 222.9 222.9 236.3 222.9 236.3 650 224.01 0.00%
2009-07-07 0 0.500 0.500 0.530 0.500 0.540 45,260,000 22,912,850 0.5062 222.9 222.9 236.3 222.9 240.8 101,511 225.72 -3.85%
2009-07-06 0 0.520 0.520 0.580 0.510 0.540 20,375,000 10,410,950 0.5110 231.8 231.8 258.6 227.4 240.8 45,698 227.82 0.00%
2009-07-03 0 0.520 0.500 0.520 0.480 0.520 30,265,000 15,136,375 0.5001 231.8 222.9 231.8 214.0 231.8 67,880 222.99 -1.89%
2009-07-02 0 0.530 0.485 0.530 0.485 0.530 170,000 85,600 0.5035 236.3 216.2 236.3 216.2 236.3 381 224.50 0.00%
2009-06-30 0 0.530 0.510 0.540 0.495 0.530 190,000 100,175 0.5272 236.3 227.4 240.8 220.7 236.3 426 235.07 0.00%
2009-06-29 0 0.530 0.495 0.530 0.500 0.530 135,000 68,550 0.5078 236.3 220.7 236.3 222.9 236.3 303 226.40 0.00%
2009-06-26 0 0.530 0.490 0.530 0.500 0.530 370,000 188,900 0.5105 236.3 218.5 236.3 222.9 236.3 830 227.63 1.92%
2009-06-25 0 0.520 0.475 0.520 0.480 0.520 405,000 201,600 0.4978 231.8 211.8 231.8 214.0 231.8 908 221.94 6.12%
2009-06-24 0 0.490 0.480 0.540 0.490 0.500 350,000 173,500 0.4957 218.5 214.0 240.8 218.5 222.9 785 221.02 -5.77%
2009-06-23 0 0.520 0.510 0.580 0.520 0.550 220,000 119,500 0.5432 231.8 227.4 258.6 231.8 245.2 493 242.18 -5.45%
2009-06-22 0 0.550 0.530 0.590 0.550 0.550 500,000 275,000 0.5500 245.2 236.3 263.1 245.2 245.2 1,121 245.22 -5.17%
2009-06-19 0 0.580 0.540 0.580 0.520 0.590 615,000 351,100 0.5709 258.6 240.8 258.6 231.8 263.1 1,379 254.54 3.57%
2009-06-18 0 0.560 0.540 0.560 0.560 0.560 200,000 112,000 0.5600 249.7 240.8 249.7 249.7 249.7 449 249.68 -3.45%
2009-06-17 0 0.580 0.540 0.580 - - 0 0 - 258.6 240.8 258.6 - - 0 - -1.69%
2009-06-16 0 0.590 0.550 0.590 0.500 0.590 50,000 27,750 0.5550 263.1 245.2 263.1 222.9 263.1 112 247.45 1.72%
2009-06-15 0 0.580 0.570 0.590 0.570 0.580 610,000 350,100 0.5739 258.6 254.1 263.1 254.1 258.6 1,368 255.90 1.75%
2009-06-12 0 0.570 0.570 0.610 0.570 0.650 835,000 492,500 0.5898 254.1 254.1 272.0 254.1 289.8 1,873 262.98 -5.00%
2009-06-11 0 0.600 0.580 0.600 0.590 0.630 850,000 524,200 0.6167 267.5 258.6 267.5 263.1 280.9 1,906 274.97 1.69%
2009-06-10 0 0.590 0.590 0.620 0.580 0.620 175,000 105,200 0.6011 263.1 263.1 276.4 258.6 276.4 392 268.03 -1.67%
2009-06-09 0 0.600 0.550 0.600 0.570 0.600 330,000 192,700 0.5839 267.5 245.2 267.5 254.1 267.5 740 260.36 -4.76%
2009-06-08 0 0.630 0.580 0.630 0.600 0.630 200,000 123,050 0.6153 280.9 258.6 280.9 267.5 280.9 449 274.32 0.00%
2009-06-05 0 0.630 0.630 0.650 0.520 0.630 475,000 277,700 0.5846 280.9 280.9 289.8 231.8 280.9 1,065 260.66 1.61%
2009-06-04 0 0.620 0.590 0.620 0.600 0.620 962,000 581,400 0.6044 276.4 263.1 276.4 267.5 276.4 2,158 269.46 -4.62%
2009-06-03 0 0.650 0.560 0.660 0.600 0.680 1,325,000 851,750 0.6428 289.8 249.7 294.3 267.5 303.2 2,972 286.61 6.56%
2009-06-02 0 0.610 0.610 0.650 0.600 0.750 3,555,000 2,388,700 0.6719 272.0 272.0 289.8 267.5 334.4 7,973 299.59 -15.28%
2009-06-01 0 0.720 0.700 0.720 0.610 0.720 3,390,000 2,332,000 0.6879 321.0 312.1 321.0 272.0 321.0 7,603 306.71 16.13%
2009-05-29 0 0.620 0.620 0.640 0.590 0.650 940,000 576,500 0.6133 276.4 276.4 285.4 263.1 289.8 2,108 273.45 6.90%
2009-05-27 0 0.580 0.550 0.580 0.550 0.590 770,000 435,150 0.5651 258.6 245.2 258.6 245.2 263.1 1,727 251.97 -1.69%
2009-05-26 0 0.590 0.540 0.590 0.530 0.590 170,000 98,100 0.5771 263.1 240.8 263.1 236.3 263.1 381 257.29 5.36%
2009-05-25 0 0.560 0.560 0.590 0.550 0.600 1,280,000 734,400 0.5738 249.7 249.7 263.1 245.2 267.5 2,871 255.81 -6.67%
2009-05-22 0 0.600 0.600 0.620 0.600 0.760 2,880,000 1,967,650 0.6832 267.5 267.5 276.4 267.5 338.9 6,459 304.62 -11.76%
2009-05-21 0 0.680 0.680 0.700 0.620 0.700 12,520,000 7,695,250 0.6146 303.2 303.2 312.1 276.4 312.1 28,080 274.04 9.68%
2009-05-20 0 0.620 0.610 0.640 0.500 0.620 5,320,000 3,059,450 0.5751 276.4 272.0 285.4 222.9 276.4 11,932 256.41 27.84%
2009-05-19 0 0.485 0.485 0.490 0.435 0.480 2,045,000 938,550 0.4589 216.2 216.2 218.5 193.9 214.0 4,587 204.63 11.49%
2009-05-18 0 0.435 0.425 0.435 0.390 0.480 2,439,000 1,044,380 0.4282 193.9 189.5 193.9 173.9 214.0 5,470 190.92 8.75%
2009-05-15 0 0.400 0.360 0.400 0.310 0.420 1,736,000 620,670 0.3575 178.3 160.5 178.3 138.2 187.3 3,894 159.41 25.00%
2009-05-14 1 - - - - - 0 0 - 142.7 - - - - 0 - 0.00%
2009-05-13 1 - - - - - 0 0 - 142.7 - - - - 0 - 0.00%
2009-05-12 1 - - - - - 0 0 - 142.7 - - - - 0 - 0.00%
2009-05-11 1 - - - - - 0 0 - 142.7 - - - - 0 - 0.00%
2009-05-08 1 - - - - - 0 0 - 142.7 - - - - 0 - 0.00%
2009-05-07 1 - - - - - 0 0 - 142.7 - - - - 0 - 0.00%
2009-05-06 1 - - - - - 0 0 - 142.7 - - - - 0 - 0.00%
2009-05-05 0 0.320 0.310 0.320 0.330 0.340 180,000 59,600 0.3311 142.7 138.2 142.7 147.1 151.6 404 147.63 -8.57%
2009-05-04 0 0.350 0.340 0.380 0.250 0.350 51,070,000 17,836,575 0.3493 156.1 151.6 169.4 111.5 156.1 114,542 155.72 25.00%
2009-04-30 0 0.280 0.245 0.280 0.285 0.285 5,000 1,425 0.2850 124.8 109.2 124.8 127.1 127.1 11 127.07 3.70%
2009-04-29 0 0.270 0.235 0.280 - - 0 0 - 120.4 104.8 124.8 - - 0 - 0.00%
2009-04-28 0 0.270 0.240 0.270 0.270 0.270 5,000 1,350 0.2700 120.4 107.0 120.4 120.4 120.4 11 120.38 0.00%
2009-04-27 0 0.270 0.235 0.270 0.255 0.300 705,000 183,425 0.2602 120.4 104.8 120.4 113.7 133.8 1,581 116.00 -3.57%
2009-04-24 0 0.280 0.265 0.280 0.240 0.280 265,000 71,300 0.2691 124.8 118.2 124.8 107.0 124.8 594 119.96 16.67%
2009-04-23 0 0.240 0.205 0.240 0.230 0.240 255,000 60,200 0.2361 107.0 91.40 107.0 102.5 107.0 572 105.26 6.67%
2009-04-22 0 0.225 0.225 0.265 0.220 0.220 180,000 39,600 0.2200 100.3 100.3 118.2 98.09 98.09 404 98.089 12.50%
2009-04-21 0 0.200 0.190 0.220 - - 0 0 - 89.17 84.71 98.09 - - 0 - 0.00%
2009-04-20 0 0.200 0.191 0.230 0.200 0.200 5,000 1,000 0.2000 89.17 85.16 102.5 89.17 89.17 11 89.172 0.50%
2009-04-17 0 0.199 0.195 0.225 0.191 0.199 150,000 29,450 0.1963 88.73 86.94 100.3 85.16 88.73 336 87.537 -5.69%
2009-04-16 0 0.211 0.211 0.230 0.210 0.210 100,000 21,000 0.2100 94.08 94.08 102.5 93.63 93.63 224 93.631 -6.22%
2009-04-15 0 0.225 0.191 0.225 0.190 0.240 1,195,000 236,415 0.1978 100.3 85.16 100.3 84.71 107.0 2,680 88.208 9.76%
2009-04-14 0 0.205 0.205 0.220 0.205 0.205 100,000 20,500 0.2050 91.40 91.40 98.09 91.40 91.40 224 91.402 -14.58%
2009-04-09 0 0.240 0.205 0.240 - - 0 0 - 107.0 91.40 107.0 - - 0 - 0.00%
2009-04-08 0 0.240 0.201 0.240 0.250 0.250 55,000 13,750 0.2500 107.0 89.62 107.0 111.5 111.5 123 111.47 4.35%
2009-04-07 0 0.230 0.181 0.230 0.235 0.235 29,630,000 6,933,440 0.2340 102.5 80.70 102.5 104.8 104.8 66,456 104.33 0.00%
2009-04-06 0 0.230 0.100 0.230 - - 50,000 11,500 0.2300 102.5 44.59 102.5 - - 112 102.55 -8.00%
2009-04-03 0 0.250 0.190 0.250 0.250 0.250 5,000 1,250 0.2500 111.5 84.71 111.5 111.5 111.5 11 111.47 5.04%
2009-04-02 0 0.238 0.232 0.239 0.190 0.260 30,835,000 7,176,295 0.2327 106.1 103.4 106.6 84.71 115.9 69,158 103.77 25.26%
2009-04-01 0 0.190 0.190 0.220 0.190 0.190 50,000 9,500 0.1900 84.71 84.71 98.09 84.71 84.71 112 84.714 0.00%
2009-03-31 0 0.190 0.190 0.249 - - 0 0 - 84.71 84.71 111.0 - - 0 - 0.00%
2009-03-30 0 0.190 0.190 0.249 0.190 0.190 15,000 2,850 0.1900 84.71 84.71 111.0 84.71 84.71 34 84.714 0.00%
2009-03-27 0 0.190 0.180 0.235 - - 0 0 - 84.71 80.26 104.8 - - 0 - 0.00%
2009-03-26 0 0.190 0.190 0.200 0.190 0.200 350,000 69,250 0.1979 84.71 84.71 89.17 84.71 89.17 785 88.217 2.70%
2009-03-25 0 0.185 0.185 0.375 0.185 0.185 465,000 86,025 0.1850 82.48 82.48 167.2 82.48 82.48 1,043 82.484 0.00%
2009-03-24 0 0.185 0.180 0.380 - - 0 0 - 82.48 80.26 169.4 - - 0 - 0.00%
2009-03-23 0 0.185 0.166 0.265 - - 0 0 - 82.48 74.01 118.2 - - 0 - 0.00%
2009-03-20 0 0.185 0.170 0.260 - - 0 0 - 82.48 75.80 115.9 - - 0 - 0.00%
2009-03-19 0 0.185 0.185 0.260 0.180 0.180 5,000 900 0.1800 82.48 82.48 115.9 80.26 80.26 11 80.255 2.78%
2009-03-18 0 0.180 0.180 0.219 - - 0 0 - 80.26 80.26 97.64 - - 0 - 0.00%
2009-03-17 0 0.180 0.175 0.209 0.180 0.180 20,000 3,600 0.1800 80.26 78.03 93.19 80.26 80.26 45 80.255 -5.26%
2009-03-16 0 0.190 0.190 0.248 0.190 0.190 120,000 22,800 0.1900 84.71 84.71 110.6 84.71 84.71 269 84.714 13.10%
2009-03-13 0 0.168 0.166 0.199 0.168 0.168 50,000 8,400 0.1680 74.90 74.01 88.73 74.90 74.90 112 74.905 -16.00%
2009-03-12 0 0.200 0.190 0.213 0.200 0.200 5,230,000 1,141,000 0.2182 89.17 84.71 94.97 89.17 89.17 11,730 97.271 -8.68%
2009-03-11 0 0.219 0.180 0.219 0.185 0.219 2,900,000 576,070 0.1986 97.64 80.26 97.64 82.48 97.64 6,504 88.568 21.67%
2009-03-10 0 0.180 0.156 0.180 0.180 0.180 5,010,000 866,800 0.1730 80.26 69.55 80.26 80.26 80.26 11,237 77.140 4.05%
2009-03-09 0 0.173 0.173 0.174 0.165 0.173 1,430,000 247,900 0.1734 77.13 77.13 77.58 73.57 77.13 3,207 77.293 1.76%
2009-03-06 0 0.170 0.170 0.200 0.170 0.170 10,000 1,700 0.1700 75.80 75.80 89.17 75.80 75.80 22 75.796 -10.53%
2009-03-05 0 0.190 0.180 0.190 0.190 0.210 264,500 50,320 0.1902 84.71 80.26 84.71 84.71 93.63 593 84.823 5.56%
2009-03-04 0 0.180 0.180 0.220 0.160 0.180 305,000 53,320 0.1748 80.26 80.26 98.09 71.34 80.26 684 77.945 0.00%
2009-03-03 0 0.180 0.170 0.180 0.180 0.180 60,000 10,800 0.1800 80.26 75.80 80.26 80.26 80.26 135 80.255 -14.29%
2009-03-02 0 0.210 0.180 0.210 - - 0 0 - 93.63 80.26 93.63 - - 0 - 0.00%
2009-02-27 0 0.210 0.182 0.228 - - 0 0 - 93.63 81.15 101.7 - - 0 - 0.00%
2009-02-26 0 0.210 0.200 0.265 0.200 0.210 40,000 8,250 0.2063 93.63 89.17 118.2 89.17 93.63 90 91.959 5.00%
2009-02-25 0 0.200 0.166 0.225 0.200 0.200 45,000 9,000 0.2000 89.17 74.01 100.3 89.17 89.17 101 89.172 0.00%
2009-02-24 0 0.200 0.170 0.220 0.200 0.200 75,000 15,000 0.2000 89.17 75.80 98.09 89.17 89.17 168 89.172 -9.09%
2009-02-23 0 0.220 0.220 0.240 0.220 0.230 40,000 9,050 0.2263 98.09 98.09 107.0 98.09 102.5 90 100.88 4.76%
2009-02-20 0 0.210 0.210 0.249 - - 0 0 - 93.63 93.63 111.0 - - 0 - 5.00%
2009-02-19 0 0.200 0.200 0.260 0.200 0.200 5,000 1,000 0.2000 89.17 89.17 115.9 89.17 89.17 11 89.172 -4.31%
2009-02-18 0 0.209 0.205 0.240 0.200 0.209 35,000 7,090 0.2026 93.19 91.40 107.0 89.17 93.19 78 90.319 3.47%
2009-02-17 0 0.202 0.191 0.250 - - 0 0 - 90.06 85.16 111.5 - - 0 - 0.00%
2009-02-16 0 0.202 0.200 0.249 - - 0 0 - 90.06 89.17 111.0 - - 0 - 0.00%
2009-02-13 0 0.202 0.202 0.225 - - 0 0 - 90.06 90.06 100.3 - - 0 - 0.50%
2009-02-12 0 0.201 0.201 0.239 0.190 0.201 330,000 65,915 0.1997 89.62 89.62 106.6 84.71 89.62 740 89.057 0.50%
2009-02-11 0 0.200 0.200 0.240 0.196 0.200 90,000 17,980 0.1998 89.17 89.17 107.0 87.39 89.17 202 89.073 -4.76%
2009-02-10 0 0.210 0.210 0.230 0.191 0.230 340,000 71,105 0.2091 93.63 93.63 102.5 85.16 102.5 763 93.244 5.00%
2009-02-09 0 0.200 0.200 0.220 0.200 0.219 20,000 4,190 0.2095 89.17 89.17 98.09 89.17 97.64 45 93.408 -6.98%
2009-02-06 0 0.215 0.215 0.240 0.187 0.187 5,000 935 0.1870 95.86 95.86 107.0 83.38 83.38 11 83.376 6.97%
2009-02-05 0 0.201 0.201 0.250 0.200 0.200 5,000 1,000 0.2000 89.62 89.62 111.5 89.17 89.17 11 89.172 -6.07%
2009-02-04 0 0.214 0.211 0.260 0.213 0.214 10,000 2,135 0.2135 95.41 94.08 115.9 94.97 95.41 22 95.191 -6.14%
2009-02-03 0 0.228 0.212 0.228 0.228 0.228 5,000 1,140 0.2280 101.7 94.52 101.7 101.7 101.7 11 101.66 -6.94%
2009-02-02 0 0.245 0.223 0.245 0.245 0.250 110,000 27,250 0.2477 109.2 99.43 109.2 109.2 111.5 247 110.45 -9.26%
2009-01-30 0 0.270 0.240 0.265 0.200 0.300 50,000 12,895 0.2579 120.4 107.0 118.2 89.17 133.8 112 114.99 26.17%
2009-01-29 0 0.214 0.201 0.214 0.221 0.229 70,000 15,910 0.2273 95.41 89.62 95.41 98.54 102.1 157 101.34 -6.96%
2009-01-23 0 0.230 0.200 0.230 - - 0 0 - 102.5 89.17 102.5 - - 0 - 0.00%
2009-01-22 0 0.230 0.230 0.250 0.205 0.205 5,000 1,025 0.2050 102.5 102.5 111.5 91.40 91.40 11 91.402 4.55%
2009-01-21 0 0.220 0.220 0.250 0.220 0.233 60,000 13,765 0.2294 98.09 98.09 111.5 98.09 103.9 135 102.29 -12.00%
2009-01-20 0 0.250 0.250 0.280 0.233 0.250 10,000 2,415 0.2415 111.5 111.5 124.8 103.9 111.5 22 107.68 0.00%
2009-01-19 0 0.250 0.238 0.250 0.250 0.260 60,000 15,400 0.2567 111.5 106.1 111.5 111.5 115.9 135 114.44 -16.67%
2009-01-16 0 0.300 0.250 0.350 - - 0 0 - 133.8 111.5 156.1 - - 0 - 0.00%
2009-01-15 0 0.300 0.240 0.300 - - 0 0 - 133.8 107.0 133.8 - - 0 - 0.00%
2009-01-14 0 0.300 0.260 0.300 0.250 0.300 30,000 7,825 0.2608 133.8 115.9 133.8 111.5 133.8 67 116.30 20.00%
2009-01-13 0 0.250 0.250 0.255 0.250 0.260 155,000 39,225 0.2531 111.5 111.5 113.7 111.5 115.9 348 112.83 -16.67%
2009-01-12 0 0.300 0.270 0.380 - - 0 0 - 133.8 120.4 169.4 - - 0 - 0.00%
2009-01-09 0 0.300 0.260 0.340 0.260 0.300 35,000 9,800 0.2800 133.8 115.9 151.6 115.9 133.8 78 124.84 9.09%
2009-01-08 0 0.275 0.270 0.350 0.275 0.275 50,000 13,750 0.2750 122.6 120.4 156.1 122.6 122.6 112 122.61 -21.43%
2009-01-07 0 0.350 0.280 0.375 - - 0 0 - 156.1 124.8 167.2 - - 0 - 0.00%
2009-01-06 0 0.350 0.280 0.350 - - 0 0 - 156.1 124.8 156.1 - - 0 - -2.78%
2009-01-05 0 0.360 0.280 0.370 0.360 0.380 50,000 18,200 0.3640 160.5 124.8 165.0 160.5 169.4 112 162.29 -5.26%
2009-01-02 0 0.380 0.280 0.400 - - 0 0 - 169.4 124.8 178.3 - - 0 - 0.00%
2008-12-31 0 0.380 0.280 0.395 0.280 0.380 46,425,000 18,335,500 0.3949 169.4 124.8 176.1 124.8 169.4 104,124 176.09 -5.00%
2008-12-30 0 0.400 0.260 0.560 0.250 0.400 335,000 86,750 0.2590 178.3 115.9 249.7 111.5 178.3 751 115.46 25.00%
2008-12-29 0 0.320 0.270 0.320 - - 0 0 - 142.7 120.4 142.7 - - 0 - -1.54%
2008-12-24 0 0.325 0.265 0.325 - - 0 0 - 144.9 118.2 144.9 - - 0 - 0.00%
2008-12-23 0 0.325 0.250 0.340 - - 0 0 - 144.9 111.5 151.6 - - 0 - 0.00%
2008-12-22 0 0.325 0.255 0.325 0.320 0.350 140,000 46,500 0.3321 144.9 113.7 144.9 142.7 156.1 314 148.09 1.56%
2008-12-19 0 0.320 0.270 0.320 - - 3,000 750 0.2500 142.7 120.4 142.7 - - 7 111.47 0.00%
2008-12-18 0 0.320 0.260 0.320 - - 0 0 - 142.7 115.9 142.7 - - 0 - 0.00%
2008-12-17 0 0.320 0.280 0.320 0.290 0.340 55,000 16,800 0.3055 142.7 124.8 142.7 129.3 151.6 123 136.19 0.00%
2008-12-16 0 0.320 0.300 0.320 0.300 0.340 155,000 47,800 0.3084 142.7 133.8 142.7 133.8 151.6 348 137.50 0.00%
2008-12-15 0 0.320 0.300 0.320 0.300 0.330 350,000 108,575 0.3102 142.7 133.8 142.7 133.8 147.1 785 138.31 6.67%
2008-12-12 0 0.300 0.250 0.300 0.280 0.320 205,000 61,950 0.3022 133.8 111.5 133.8 124.8 142.7 460 134.74 0.00%
2008-12-11 0 0.300 0.300 0.310 0.300 0.320 105,000 32,050 0.3052 133.8 133.8 138.2 133.8 142.7 235 136.09 0.00%
2008-12-10 0 0.300 0.250 0.300 0.265 0.300 50,000 14,275 0.2855 133.8 111.5 133.8 118.2 133.8 112 127.29 15.38%
2008-12-09 0 0.260 0.260 0.265 0.250 0.270 200,000 51,775 0.2589 115.9 115.9 118.2 111.5 120.4 449 115.42 0.00%
2008-12-08 0 0.260 0.243 0.265 0.230 0.290 3,160,000 848,550 0.2685 115.9 108.3 118.2 102.5 129.3 7,087 119.73 15.56%
2008-12-05 0 0.225 0.205 0.230 0.200 0.230 755,000 159,000 0.2106 100.3 91.40 102.5 89.17 102.5 1,693 93.897 4.65%
2008-12-04 0 0.215 0.190 0.219 0.200 0.215 310,000 63,500 0.2048 95.86 84.71 97.64 89.17 95.86 695 91.330 0.00%
2008-12-03 0 0.215 0.200 0.219 0.200 0.230 360,000 75,500 0.2097 95.86 89.17 97.64 89.17 102.5 807 93.507 7.50%
2008-12-02 0 0.200 0.180 0.250 - - 0 0 - 89.17 80.26 111.5 - - 0 - 0.00%
2008-12-01 0 0.200 0.200 0.230 0.200 0.200 95,000 19,000 0.2000 89.17 89.17 102.5 89.17 89.17 213 89.172 0.00%
2008-11-28 0 0.200 0.190 0.250 0.200 0.200 390,000 78,000 0.2000 89.17 84.71 111.5 89.17 89.17 875 89.172 0.00%
2008-11-27 0 0.200 0.200 0.230 0.200 0.200 150,000 30,000 0.2000 89.17 89.17 102.5 89.17 89.17 336 89.172 -9.09%
2008-11-26 0 0.220 0.200 0.265 0.220 0.240 60,000 13,400 0.2233 98.09 89.17 118.2 98.09 107.0 135 99.576 -8.33%
2008-11-25 0 0.240 0.210 0.240 0.220 0.240 105,000 23,200 0.2210 107.0 93.63 107.0 98.09 107.0 235 98.514 0.00%
2008-11-24 0 0.240 0.180 0.300 - - 0 0 - 107.0 80.26 133.8 - - 0 - 0.00%
2008-11-21 0 0.240 0.240 0.300 0.240 0.240 40,000 9,600 0.2400 107.0 107.0 133.8 107.0 107.0 90 107.01 0.00%
2008-11-20 0 0.240 0.190 0.240 - - 0 0 - 107.0 84.71 107.0 - - 0 - -4.00%
2008-11-19 0 0.250 0.230 0.280 0.250 0.250 15,000 3,750 0.2500 111.5 102.5 124.8 111.5 111.5 34 111.47 -15.25%
2008-11-18 0 0.295 0.240 0.300 0.295 0.295 30,000 8,850 0.2950 131.5 107.0 133.8 131.5 131.5 67 131.53 -1.67%
2008-11-17 0 0.300 0.200 0.330 0.300 0.300 15,000 4,500 0.3000 133.8 89.17 147.1 133.8 133.8 34 133.76 20.00%
2008-11-14 0 0.250 0.285 0.290 0.250 0.300 120,000 30,975 0.2581 111.5 127.1 129.3 111.5 133.8 269 115.09 -13.79%
2008-11-13 0 0.290 0.190 0.290 0.300 0.300 10,000 3,000 0.3000 129.3 84.71 129.3 133.8 133.8 22 133.76 18.37%
2008-11-12 0 0.245 0.230 0.270 - - 0 0 - 109.2 102.5 120.4 - - 0 - 0.00%
2008-11-11 0 0.245 0.211 0.265 0.230 0.250 120,000 28,600 0.2383 109.2 94.08 118.2 102.5 111.5 269 106.26 -9.26%
2008-11-10 0 0.270 0.250 0.285 0.270 0.300 395,000 110,775 0.2804 120.4 111.5 127.1 120.4 133.8 886 125.04 -10.00%
2008-11-07 0 0.300 0.180 0.300 0.300 0.300 170,000 51,000 0.3000 133.8 80.26 133.8 133.8 133.8 381 133.76 0.00%
2008-11-06 0 0.300 0.285 0.330 0.300 0.340 9,520,000 3,223,250 0.3386 133.8 127.1 147.1 133.8 151.6 21,352 150.96 -14.29%
2008-11-05 0 0.350 0.300 0.350 0.300 0.500 1,540,000 536,075 0.3481 156.1 133.8 156.1 133.8 222.9 3,454 155.20 20.69%
2008-11-04 0 0.290 0.240 0.290 0.229 0.300 21,385,000 5,131,580 0.2400 129.3 107.0 129.3 102.1 133.8 47,963 106.99 38.10%
2008-11-03 0 0.210 0.200 0.210 0.190 0.210 165,000 32,450 0.1967 93.63 89.17 93.63 84.71 93.63 370 87.686 5.00%
2008-10-31 0 0.200 0.190 0.200 0.200 0.250 635,000 138,630 0.2183 89.17 84.71 89.17 89.17 111.5 1,424 97.338 -13.04%
2008-10-30 0 0.230 0.230 0.235 0.170 0.230 855,000 186,430 0.2180 102.5 102.5 104.8 75.80 102.5 1,918 97.219 43.75%
2008-10-29 0 0.160 0.150 0.160 0.149 0.160 125,000 19,780 0.1582 71.34 66.88 71.34 66.43 71.34 280 70.553 8.11%
2008-10-28 0 0.148 0.128 0.148 0.133 0.148 250,000 33,325 0.1333 65.99 57.07 65.99 59.30 65.99 561 59.433 0.68%
2008-10-27 0 0.147 0.100 0.147 0.129 0.147 140,000 18,150 0.1296 65.54 44.59 65.54 57.52 65.54 314 57.803 -1.34%
2008-10-24 0 0.149 0.100 0.150 0.149 0.152 650,000 98,050 0.1508 66.43 44.59 66.88 66.43 67.77 1,458 67.256 -2.61%
2008-10-23 0 0.153 0.152 0.158 0.145 0.159 260,000 39,755 0.1529 68.22 67.77 70.45 64.65 70.89 583 68.174 -9.47%
2008-10-22 0 0.169 0.156 0.169 0.155 0.170 170,000 27,635 0.1626 75.35 69.55 75.35 69.11 75.80 381 72.479 -0.59%
2008-10-21 0 0.170 0.151 0.170 - - 0 0 - 75.80 67.33 75.80 - - 0 - 0.00%
2008-10-20 0 0.170 0.155 0.170 0.170 0.170 35,000 5,950 0.1700 75.80 69.11 75.80 75.80 75.80 78 75.796 -5.56%
2008-10-17 0 0.180 0.167 0.199 0.167 0.180 30,470,000 5,424,225 0.1780 80.26 74.46 88.73 74.46 80.26 68,340 79.372 0.00%
2008-10-16 0 0.180 0.166 0.189 0.160 0.200 390,000 66,485 0.1705 80.26 74.01 84.27 71.34 89.17 875 76.008 -18.18%
2008-10-15 0 0.220 0.211 0.235 0.210 0.300 860,000 193,275 0.2247 98.09 94.08 104.8 93.63 133.8 1,929 100.20 -26.67%
2008-10-14 0 0.300 0.300 0.310 0.300 0.400 3,155,000 1,081,475 0.3428 133.8 133.8 138.2 133.8 178.3 7,076 152.83 -14.29%
2008-10-13 0 0.350 0.325 0.350 0.300 0.395 2,585,000 866,425 0.3352 156.1 144.9 156.1 133.8 176.1 5,798 149.44 -12.50%
2008-10-10 0 0.400 0.300 0.400 0.400 0.450 14,135,000 5,857,850 0.4144 178.3 133.8 178.3 178.3 200.6 31,703 184.77 -12.09%
2008-10-09 0 0.455 0.400 0.455 - - 0 0 - 202.9 178.3 202.9 - - 0 - -1.09%
2008-10-08 0 0.460 0.420 0.460 - - 0 0 - 205.1 187.3 205.1 - - 0 - -1.08%
2008-10-06 0 0.465 0.465 0.485 0.465 0.480 2,170,000 1,010,000 0.4654 207.3 207.3 216.2 207.3 214.0 4,867 207.52 -3.12%
2008-10-03 0 0.480 0.480 0.530 0.480 0.480 240,000 115,200 0.4800 214.0 214.0 236.3 214.0 214.0 538 214.01 -7.69%
2008-10-02 0 0.520 0.480 0.550 0.500 0.530 110,000 56,450 0.5132 231.8 214.0 245.2 222.9 236.3 247 228.81 13.04%
2008-09-30 0 0.460 0.400 0.460 - - 0 0 - 205.1 178.3 205.1 - - 0 - -2.13%
2008-09-29 0 0.470 0.450 0.520 0.470 0.470 20,000 9,400 0.4700 209.6 200.6 231.8 209.6 209.6 45 209.55 -6.00%
2008-09-26 0 0.500 0.480 0.520 0.500 0.510 40,000 20,100 0.5025 222.9 214.0 231.8 222.9 227.4 90 224.05 -9.09%
2008-09-25 0 0.550 0.500 0.550 - - 0 0 - 245.2 222.9 245.2 - - 0 - -1.79%
2008-09-24 0 0.560 0.530 0.560 0.550 0.580 1,065,000 610,150 0.5729 249.7 236.3 249.7 245.2 258.6 2,389 255.44 1.82%
2008-09-23 0 0.550 0.550 0.580 0.550 0.590 2,405,000 1,410,150 0.5863 245.2 245.2 258.6 245.2 263.1 5,394 261.43 0.00%
2008-09-22 0 0.550 0.500 0.590 0.550 0.600 235,000 131,750 0.5606 245.2 222.9 263.1 245.2 267.5 527 249.97 -11.29%
2008-09-19 0 0.620 0.590 0.640 0.580 0.800 7,125,000 4,288,750 0.6019 276.4 263.1 285.4 258.6 356.7 15,980 268.38 12.73%
2008-09-18 0 0.550 0.500 0.550 0.465 0.550 2,630,000 1,301,850 0.4950 245.2 222.9 245.2 207.3 245.2 5,899 220.70 -1.79%
2008-09-17 0 0.560 0.560 0.590 0.560 0.630 620,000 366,700 0.5915 249.7 249.7 263.1 249.7 280.9 1,391 263.71 -6.67%
2008-09-16 0 0.600 0.550 0.600 0.510 0.610 16,860,000 10,043,500 0.5957 267.5 245.2 267.5 227.4 272.0 37,814 265.60 -15.49%
2008-09-12 0 0.710 0.680 0.720 0.640 0.720 1,530,000 1,045,050 0.6830 316.6 303.2 321.0 285.4 321.0 3,432 304.54 0.00%
2008-09-11 0 0.710 0.710 0.720 0.660 0.730 2,690,000 1,872,800 0.6962 316.6 316.6 321.0 294.3 325.5 6,033 310.41 -7.79%
2008-09-10 0 0.770 0.770 0.810 0.770 0.780 105,000 81,700 0.7781 343.3 343.3 361.1 343.3 347.8 235 346.92 -8.33%
2008-09-09 0 0.840 0.800 0.840 0.810 0.840 250,000 203,900 0.8156 374.5 356.7 374.5 361.1 374.5 561 363.64 -1.18%
2008-09-08 0 0.850 0.850 0.870 0.830 0.900 900,000 786,650 0.8741 379.0 379.0 387.9 370.1 401.3 2,019 389.71 -2.30%
2008-09-05 0 0.870 0.870 0.880 0.770 0.870 280,000 226,350 0.8084 387.9 387.9 392.4 343.3 387.9 628 360.43 4.82%
2008-09-04 0 0.830 0.830 0.850 0.800 0.830 305,000 247,500 0.8115 370.1 370.1 379.0 356.7 370.1 684 361.81 2.47%
2008-09-03 0 0.810 0.810 0.830 0.780 0.820 915,000 738,350 0.8069 361.1 361.1 370.1 347.8 365.6 2,052 359.78 6.58%
2008-09-02 0 0.760 0.750 0.790 0.760 0.820 1,140,000 903,100 0.7922 338.9 334.4 352.2 338.9 365.6 2,557 353.21 -7.32%
2008-09-01 0 0.820 0.790 0.820 0.790 0.830 400,000 326,800 0.8170 365.6 352.2 365.6 352.2 370.1 897 364.27 -1.20%
2008-08-29 0 0.830 0.760 0.830 0.760 0.830 400,000 316,300 0.7908 370.1 338.9 370.1 338.9 370.1 897 352.56 9.21%
2008-08-28 0 0.760 0.760 0.790 0.760 0.760 90,000 68,400 0.7600 338.9 338.9 352.2 338.9 338.9 202 338.85 -3.80%
2008-08-27 0 0.790 0.760 0.790 0.750 0.800 330,000 259,200 0.7855 352.2 338.9 352.2 334.4 356.7 740 350.20 1.28%
2008-08-26 0 0.780 0.750 0.780 - - 0 0 - 347.8 334.4 347.8 - - 0 - 0.00%
2008-08-25 0 0.780 0.760 0.800 0.720 0.810 4,040,000 3,071,100 0.7602 347.8 338.9 356.7 321.0 361.1 9,061 338.93 0.00%
2008-08-21 0 0.780 0.780 0.800 0.780 0.820 40,000 31,600 0.7900 347.8 347.8 356.7 347.8 365.6 90 352.23 -4.88%
2008-08-20 0 0.820 0.790 0.820 0.790 0.820 530,000 428,700 0.8089 365.6 352.2 365.6 352.2 365.6 1,189 360.64 5.13%
2008-08-19 0 0.780 0.780 0.800 0.780 0.820 2,445,000 1,917,100 0.7841 347.8 347.8 356.7 347.8 365.6 5,484 349.60 -2.50%
2008-08-18 0 0.800 0.780 0.820 0.790 0.870 2,685,000 2,167,400 0.8072 356.7 347.8 365.6 352.2 387.9 6,022 359.91 0.00%
2008-08-15 0 0.800 0.790 0.800 0.750 0.850 6,605,000 5,281,500 0.7996 356.7 352.2 356.7 334.4 379.0 14,814 356.52 -4.76%
2008-08-14 0 0.840 0.780 0.840 0.700 0.840 1,185,000 920,950 0.7772 374.5 347.8 374.5 312.1 374.5 2,658 346.51 7.69%
2008-08-13 0 0.780 0.750 0.820 0.780 0.850 1,005,000 805,750 0.8017 347.8 334.4 365.6 347.8 379.0 2,254 357.47 -10.34%
2008-08-12 0 0.870 0.830 0.870 0.830 0.950 3,535,000 3,062,200 0.8663 387.9 370.1 387.9 370.1 423.6 7,928 386.23 10.13%
2008-08-11 0 0.790 0.790 0.800 0.780 0.870 940,000 760,200 0.8087 352.2 352.2 356.7 347.8 387.9 2,108 360.58 -9.20%
2008-08-08 0 0.870 0.840 0.880 0.800 0.930 1,450,000 1,269,200 0.8753 387.9 374.5 392.4 356.7 414.7 3,252 390.27 -6.45%
2008-08-07 0 0.930 0.940 0.970 0.890 1.020 7,585,000 7,292,115 0.9614 414.7 419.1 432.5 396.8 454.8 17,012 428.64 5.68%
2008-08-05 0 0.880 0.800 0.900 0.630 0.880 7,285,000 5,383,400 0.7390 392.4 356.7 401.3 280.9 392.4 16,339 329.48 41.94%
2008-08-04 0 0.620 0.620 0.630 0.570 0.600 865,000 496,050 0.5735 276.4 276.4 280.9 254.1 267.5 1,940 255.69 0.00%
2008-08-01 0 0.620 0.570 0.620 0.620 0.620 10,000 6,200 0.6200 276.4 254.1 276.4 276.4 276.4 22 276.43 5.08%
2008-07-31 0 0.590 0.580 0.630 0.540 0.660 1,535,000 890,700 0.5803 263.1 258.6 280.9 240.8 294.3 3,443 258.72 7.27%
2008-07-30 0 0.550 0.550 0.590 0.520 0.550 565,000 308,400 0.5458 245.2 245.2 263.1 231.8 245.2 1,267 243.37 -5.17%
2008-07-29 0 0.580 0.550 0.580 0.550 0.650 770,000 433,900 0.5635 258.6 245.2 258.6 245.2 289.8 1,727 251.25 -3.33%
2008-07-28 0 0.600 0.590 0.640 0.600 0.620 185,000 113,150 0.6116 267.5 263.1 285.4 267.5 276.4 415 272.70 0.00%
2008-07-25 0 0.600 0.590 0.600 0.570 0.610 1,085,000 656,750 0.6053 267.5 263.1 267.5 254.1 272.0 2,433 269.88 -4.76%
2008-07-24 0 0.630 0.620 0.650 0.610 0.670 3,125,000 1,968,950 0.6301 280.9 276.4 289.8 272.0 298.7 7,009 280.92 -5.97%
2008-07-23 0 0.670 0.670 0.700 0.670 0.700 85,000 57,100 0.6718 298.7 298.7 312.1 298.7 312.1 191 299.51 -4.29%
2008-07-22 0 0.700 0.620 0.700 0.700 0.740 480,000 347,550 0.7241 312.1 276.4 312.1 312.1 329.9 1,077 322.83 -5.41%
2008-07-21 0 0.740 0.730 0.740 0.740 0.740 205,000 151,700 0.7400 329.9 325.5 329.9 329.9 329.9 460 329.94 0.00%
2008-07-18 0 0.740 0.720 0.750 0.730 0.740 95,000 69,450 0.7311 329.9 321.0 334.4 325.5 329.9 213 325.95 4.23%
2008-07-17 0 0.710 0.710 0.780 0.710 0.720 135,000 97,150 0.7196 316.6 316.6 347.8 316.6 321.0 303 320.86 -1.39%
2008-07-16 0 0.720 0.710 0.720 0.710 0.760 960,000 690,000 0.7188 321.0 316.6 321.0 316.6 338.9 2,153 320.46 -1.37%
2008-07-15 0 0.730 0.720 0.730 0.720 0.780 1,080,000 813,400 0.7531 325.5 321.0 325.5 321.0 347.8 2,422 335.80 -5.19%
2008-07-14 0 0.770 0.770 0.780 0.700 0.850 810,000 629,900 0.7777 343.3 343.3 347.8 312.1 379.0 1,817 346.73 -7.23%
2008-07-11 0 0.830 0.820 0.860 0.830 0.830 50,000 41,500 0.8300 370.1 365.6 383.4 370.1 370.1 112 370.06 -1.19%
2008-07-10 0 0.840 0.840 0.890 0.820 0.830 65,000 53,600 0.8246 374.5 374.5 396.8 365.6 370.1 146 367.66 3.70%
2008-07-09 0 0.810 0.810 0.850 0.790 0.800 1,155,000 913,000 0.7905 361.1 361.1 379.0 352.2 356.7 2,590 352.44 3.85%
2008-07-08 0 0.780 0.760 0.780 0.780 0.780 60,000 46,800 0.7800 347.8 338.9 347.8 347.8 347.8 135 347.77 -1.27%
2008-07-07 0 0.790 0.770 0.790 0.740 0.800 145,000 113,050 0.7797 352.2 343.3 352.2 329.9 356.7 325 347.62 1.28%
2008-07-04 0 0.780 0.780 0.790 0.780 0.790 4,120,000 3,254,500 0.7899 347.8 347.8 352.2 347.8 352.2 9,241 352.20 -4.88%
2008-07-03 0 0.820 0.800 0.820 0.800 0.840 270,000 220,350 0.8161 365.6 356.7 365.6 356.7 374.5 606 363.87 -1.20%
2008-07-02 0 0.830 0.830 0.900 0.810 0.830 95,000 78,150 0.8226 370.1 370.1 401.3 361.1 370.1 213 366.78 -8.79%
2008-06-30 0 0.910 0.850 0.910 0.910 0.910 15,000 13,650 0.9100 405.7 379.0 405.7 405.7 405.7 34 405.73 0.00%
2008-06-27 0 0.910 0.880 0.910 0.800 0.910 320,000 275,800 0.8619 405.7 392.4 405.7 356.7 405.7 718 384.28 10.98%
2008-06-26 0 0.820 0.820 0.850 0.820 0.860 80,000 66,250 0.8281 365.6 365.6 379.0 365.6 383.4 179 369.23 -8.89%
2008-06-25 0 0.900 0.870 0.910 0.870 0.910 3,320,000 2,903,300 0.8745 401.3 387.9 405.7 387.9 405.7 7,446 389.90 -1.10%
2008-06-24 0 0.910 0.870 0.910 0.860 0.960 395,000 361,550 0.9153 405.7 387.9 405.7 383.4 428.0 886 408.10 1.11%
2008-06-23 0 0.900 0.850 0.920 0.900 0.900 135,000 121,800 0.9022 401.3 379.0 410.2 401.3 401.3 303 402.27 -2.17%
2008-06-20 0 0.920 0.910 0.950 0.910 0.920 2,875,000 2,644,250 0.9197 410.2 405.7 423.6 405.7 410.2 6,448 410.08 1.10%
2008-06-19 0 0.910 0.910 0.970 0.910 1.000 120,000 113,050 0.9421 405.7 405.7 432.5 405.7 445.9 269 420.04 -8.08%
2008-06-18 0 0.990 0.930 0.990 1.000 1.000 40,000 40,000 1.0000 441.4 414.7 441.4 445.9 445.9 90 445.86 -1.00%
2008-06-17 0 1.000 0.940 1.000 0.980 1.000 85,000 83,900 0.9871 445.9 419.1 445.9 436.9 445.9 191 440.09 2.04%
2008-06-16 0 0.980 0.960 0.990 0.960 1.030 330,000 325,350 0.9859 436.9 428.0 441.4 428.0 459.2 740 439.58 3.16%
2008-06-13 0 0.950 0.950 1.020 0.940 1.000 215,000 206,000 0.9581 423.6 423.6 454.8 419.1 445.9 482 427.20 -8.65%
2008-06-12 0 1.040 1.010 1.040 1.000 1.050 10,590,000 10,696,550 1.0101 463.7 450.3 463.7 445.9 468.2 23,752 450.35 2.97%
2008-06-11 0 1.010 1.010 1.050 0.960 1.070 130,000 131,600 1.0123 450.3 450.3 468.2 428.0 477.1 292 451.35 -1.94%
2008-06-10 0 1.030 1.030 1.070 1.030 1.080 910,000 959,150 1.0540 459.2 459.2 477.1 459.2 481.5 2,041 469.94 -9.65%
2008-06-06 0 1.140 1.100 1.150 1.030 1.160 11,275,000 11,879,850 1.0536 508.3 490.4 512.7 459.2 517.2 25,288 469.78 9.62%
2008-06-05 0 1.040 1.040 1.080 1.030 1.030 510,000 525,300 1.0300 463.7 463.7 481.5 459.2 459.2 1,144 459.24 -0.95%
2008-06-04 0 1.050 1.050 1.100 1.030 1.060 380,000 400,900 1.0550 468.2 468.2 490.4 459.2 472.6 852 470.38 -4.55%
2008-06-03 0 1.100 1.040 1.100 1.020 1.100 80,000 82,900 1.0363 490.4 463.7 490.4 454.8 490.4 179 462.02 6.80%
2008-06-02 0 1.030 1.030 1.060 1.030 1.070 485,000 476,550 0.9826 459.2 459.2 472.6 459.2 477.1 1,088 438.09 -2.83%
2008-05-30 0 1.060 1.030 1.090 1.040 1.060 240,000 251,900 1.0496 472.6 459.2 486.0 463.7 472.6 538 467.97 4.95%
2008-05-29 0 1.010 1.010 1.060 1.000 1.070 545,000 555,550 1.0194 450.3 450.3 472.6 445.9 477.1 1,222 454.49 -8.18%
2008-05-28 0 1.100 1.050 1.120 1.100 1.130 290,000 320,450 1.1050 490.4 468.2 499.4 490.4 503.8 650 492.68 -2.65%
2008-05-27 0 1.130 1.130 1.160 1.130 1.150 240,000 273,200 1.1383 503.8 503.8 517.2 503.8 512.7 538 507.54 0.00%
2008-05-26 0 1.130 1.130 1.170 1.130 1.180 470,000 540,400 1.1498 503.8 503.8 521.7 503.8 526.1 1,054 512.65 -1.74%
2008-05-23 0 1.150 1.150 1.200 1.150 1.220 560,000 663,300 1.1845 512.7 512.7 535.0 512.7 544.0 1,256 528.11 -1.71%
2008-05-22 0 1.170 1.170 1.200 1.160 1.220 1,105,000 1,297,900 1.1746 521.7 521.7 535.0 517.2 544.0 2,478 523.70 -4.10%
2008-05-21 0 1.220 1.190 1.240 1.160 1.240 283,000 333,460 1.1783 544.0 530.6 552.9 517.2 552.9 635 525.36 2.52%
2008-05-20 0 1.190 1.170 1.200 1.180 1.300 1,920,000 2,332,650 1.2149 530.6 521.7 535.0 526.1 579.6 4,306 541.69 -4.80%
2008-05-19 0 1.250 1.230 1.250 1.220 1.300 2,035,000 2,570,200 1.2630 557.3 548.4 557.3 544.0 579.6 4,564 563.12 4.17%
2008-05-16 0 1.200 1.190 1.200 1.180 1.240 1,735,000 2,074,600 1.1957 535.0 530.6 535.0 526.1 552.9 3,891 533.13 -0.83%
2008-05-15 0 1.210 1.200 1.210 1.200 1.250 540,000 649,200 1.2022 539.5 535.0 539.5 535.0 557.3 1,211 536.02 -3.20%
2008-05-14 0 1.250 1.240 1.280 1.100 1.250 1,260,000 1,546,300 1.2272 557.3 552.9 570.7 490.4 557.3 2,826 547.17 8.70%
2008-05-13 0 1.150 1.150 1.190 1.120 1.300 5,335,000 6,378,650 1.1956 512.7 512.7 530.6 499.4 579.6 11,966 533.08 -10.85%
2008-05-09 0 1.290 1.230 1.290 1.000 1.300 3,805,000 4,193,150 1.1020 575.2 548.4 575.2 445.9 579.6 8,534 491.34 22.86%
2008-05-08 0 1.050 1.000 1.070 0.980 1.050 845,000 845,200 1.0002 468.2 445.9 477.1 436.9 468.2 1,895 445.97 5.00%
2008-05-07 0 1.000 0.990 1.060 1.000 1.150 525,000 544,800 1.0377 445.9 441.4 472.6 445.9 512.7 1,177 462.68 -13.04%
2008-05-06 0 1.150 1.120 1.180 1.140 1.190 295,000 339,600 1.1512 512.7 499.4 526.1 508.3 530.6 662 513.27 -3.36%
2008-05-05 0 1.190 1.160 1.190 1.150 1.300 2,760,000 3,291,350 1.1925 530.6 517.2 530.6 512.7 579.6 6,190 531.70 -4.03%
2008-05-02 0 1.240 1.230 1.240 1.130 1.240 2,465,000 2,865,100 1.1623 552.9 548.4 552.9 503.8 552.9 5,529 518.23 12.73%
2008-04-30 0 1.100 1.070 1.100 1.000 1.130 615,000 661,450 1.0755 490.4 477.1 490.4 445.9 503.8 1,379 479.54 10.00%
2008-04-29 0 1.000 1.000 1.040 1.000 1.120 2,065,000 2,127,500 1.0303 445.9 445.9 463.7 445.9 499.4 4,631 459.36 1.01%
2008-04-28 0 0.990 0.980 1.000 0.960 0.990 450,000 440,250 0.9783 441.4 436.9 445.9 428.0 441.4 1,009 436.20 4.21%
2008-04-25 0 0.950 0.940 0.970 0.950 0.980 385,000 371,800 0.9657 423.6 419.1 432.5 423.6 436.9 863 430.57 -1.04%
2008-04-24 0 0.960 0.990 1.000 0.840 1.000 790,000 715,700 0.9059 428.0 441.4 445.9 374.5 445.9 1,772 403.93 6.67%
2008-04-23 0 0.900 0.880 0.900 0.820 0.930 1,655,000 1,446,900 0.8743 401.3 392.4 401.3 365.6 414.7 3,712 389.80 0.00%
2008-04-22 0 0.900 0.880 0.900 0.890 0.960 1,400,000 1,281,600 0.9154 401.3 392.4 401.3 396.8 428.0 3,140 408.15 -6.25%
2008-04-21 0 0.960 0.970 0.980 0.960 1.030 510,000 506,100 0.9924 428.0 432.5 436.9 428.0 459.2 1,144 442.45 -6.80%
2008-04-18 0 1.030 1.030 1.050 1.000 1.100 230,000 237,250 1.0315 459.2 459.2 468.2 445.9 490.4 516 459.92 -6.36%
2008-04-17 0 1.100 1.050 1.100 1.010 1.140 105,000 114,900 1.0943 490.4 468.2 490.4 450.3 508.3 235 487.90 -0.90%
2008-04-16 0 1.110 1.080 1.140 1.020 1.180 495,000 572,200 1.1560 494.9 481.5 508.3 454.8 526.1 1,110 515.40 -7.50%
2008-04-15 0 1.200 1.170 1.210 1.130 1.280 1,160,000 1,375,250 1.1856 535.0 521.7 539.5 503.8 570.7 2,602 528.60 3.45%
2008-04-14 0 1.160 1.140 1.170 0.910 1.180 1,325,000 1,343,800 1.0142 517.2 508.3 521.7 405.7 526.1 2,972 452.19 24.73%
2008-04-11 0 0.930 0.930 0.940 0.800 0.930 355,000 303,000 0.8535 414.7 414.7 419.1 356.7 414.7 796 380.55 16.25%
2008-04-10 0 0.800 0.800 0.810 0.800 0.800 1,200,000 960,000 0.8000 356.7 356.7 361.1 356.7 356.7 2,691 356.69 -1.23%
2008-04-09 0 0.810 0.800 0.810 0.780 0.830 270,000 213,300 0.7900 361.1 356.7 361.1 347.8 370.1 606 352.23 8.00%
2008-04-08 0 0.750 0.750 0.790 0.750 0.780 1,140,000 865,100 0.7589 334.4 334.4 352.2 334.4 347.8 2,557 338.35 -3.85%
2008-04-07 0 0.780 0.780 0.800 0.740 0.830 1,115,000 876,400 0.7860 347.8 347.8 356.7 329.9 370.1 2,501 350.45 -7.14%
2008-04-03 0 0.840 0.840 0.890 0.840 0.890 1,230,000 1,057,400 0.8597 374.5 374.5 396.8 374.5 396.8 2,759 383.30 -5.62%
2008-04-02 0 0.890 0.890 0.920 0.890 0.920 715,000 640,600 0.8959 396.8 396.8 410.2 396.8 410.2 1,604 399.47 2.30%
2008-04-01 0 0.870 0.860 0.880 0.860 0.880 455,000 395,700 0.8697 387.9 383.4 392.4 383.4 392.4 1,020 387.75 2.35%
2008-03-31 0 0.850 0.850 0.870 0.850 0.900 550,000 473,650 0.8612 379.0 379.0 387.9 379.0 401.3 1,234 383.97 -5.56%
2008-03-28 0 0.900 0.880 0.900 0.860 0.900 90,000 78,850 0.8761 401.3 392.4 401.3 383.4 401.3 202 390.62 0.00%
2008-03-27 0 0.900 0.890 0.900 0.850 0.900 820,000 711,800 0.8680 401.3 396.8 401.3 379.0 401.3 1,839 387.03 2.27%
2008-03-26 0 0.880 0.860 0.950 0.840 0.950 1,355,000 1,192,100 0.8798 392.4 383.4 423.6 374.5 423.6 3,039 392.26 -2.22%
2008-03-25 0 0.900 - 0.990 0.900 1.010 1,660,000 1,640,650 0.9883 401.3 - 441.4 401.3 450.3 3,723 440.66 -6.25%
2008-03-20 0 0.960 0.950 0.980 0.900 0.960 55,000 50,900 0.9255 428.0 423.6 436.9 401.3 428.0 123 412.62 -4.00%
2008-03-19 0 1.000 1.010 1.080 1.000 1.140 525,000 536,550 1.0220 445.9 450.3 481.5 445.9 508.3 1,177 455.67 0.00%
2008-03-18 0 1.000 1.000 1.050 0.980 1.050 295,000 295,350 1.0012 445.9 445.9 468.2 436.9 468.2 662 446.39 -9.09%
2008-03-17 0 1.100 1.080 1.140 1.000 1.150 1,435,000 1,516,600 1.0569 490.4 481.5 508.3 445.9 512.7 3,218 471.21 -5.17%
2008-03-14 0 1.160 1.130 1.160 1.120 1.260 1,115,000 1,340,400 1.2022 517.2 503.8 517.2 499.4 561.8 2,501 535.99 -3.33%
2008-03-13 0 1.200 1.200 1.280 1.200 1.300 300,000 375,550 1.2518 535.0 535.0 570.7 535.0 579.6 673 558.14 -11.11%
2008-03-12 0 1.350 1.320 1.380 1.250 1.350 165,000 214,800 1.3018 601.9 588.5 615.3 557.3 601.9 370 580.43 3.05%
2008-03-11 0 1.310 1.300 1.350 1.300 1.400 275,000 367,700 1.3371 584.1 579.6 601.9 579.6 624.2 617 596.16 -11.49%
2008-03-10 0 1.480 1.400 1.480 1.430 1.550 370,000 553,000 1.4946 659.9 624.2 659.9 637.6 691.1 830 666.38 3.50%
2008-03-07 0 1.430 1.400 1.440 1.380 1.480 285,000 405,300 1.4221 637.6 624.2 642.0 615.3 659.9 639 634.06 -1.38%
2008-03-06 0 1.450 1.450 1.490 1.450 1.500 115,000 169,750 1.4761 646.5 646.5 664.3 646.5 668.8 258 658.13 2.11%
2008-03-05 0 1.420 1.390 1.480 1.420 1.450 215,000 309,100 1.4377 633.1 619.7 659.9 633.1 646.5 482 641.00 -4.70%
2008-03-04 0 1.490 1.480 1.550 1.480 1.570 485,000 744,300 1.5346 664.3 659.9 691.1 659.9 700.0 1,088 684.24 -5.70%
2008-03-03 0 1.580 1.500 1.580 1.380 1.720 115,000 170,900 1.4861 704.5 668.8 704.5 615.3 766.9 258 662.59 2.60%
2008-02-29 0 1.540 1.530 1.610 1.500 1.780 2,093,000 3,457,190 1.6518 686.6 682.2 717.8 668.8 793.6 4,694 736.47 -6.10%
2008-02-28 0 1.640 1.560 1.640 1.270 1.680 1,890,000 2,917,850 1.5438 731.2 695.5 731.2 566.2 749.0 4,239 688.34 29.13%
2008-02-27 0 1.270 1.250 1.310 1.230 1.330 2,170,000 2,784,250 1.2831 566.2 557.3 584.1 548.4 593.0 4,867 572.07 0.00%
2008-02-26 0 1.270 1.250 1.340 1.270 1.320 600,000 771,200 1.2853 566.2 557.3 597.5 566.2 588.5 1,346 573.08 -2.31%
2008-02-25 0 1.300 1.300 1.320 1.290 1.430 275,000 366,700 1.3335 579.6 579.6 588.5 575.2 637.6 617 594.54 0.78%
2008-02-22 0 1.290 1.280 1.320 1.290 1.340 690,000 910,750 1.3199 575.2 570.7 588.5 575.2 597.5 1,548 588.50 -4.44%
2008-02-21 0 1.350 1.330 1.370 1.340 1.390 610,000 826,450 1.3548 601.9 593.0 610.8 597.5 619.7 1,368 604.07 -3.57%
2008-02-20 0 1.400 1.310 1.410 1.300 1.420 895,000 1,210,150 1.3521 624.2 584.1 628.7 579.6 633.1 2,007 602.86 0.00%
2008-02-19 0 1.400 1.400 1.460 1.400 1.450 460,000 646,450 1.4053 624.2 624.2 651.0 624.2 646.5 1,032 626.58 -2.78%
2008-02-18 0 1.440 1.440 1.490 1.430 1.600 1,410,000 2,067,350 1.4662 642.0 642.0 664.3 637.6 713.4 3,162 653.72 -0.69%
2008-02-15 0 1.450 1.390 1.450 1.380 1.470 620,000 883,850 1.4256 646.5 619.7 646.5 615.3 655.4 1,391 635.60 5.07%
2008-02-14 0 1.380 1.380 1.400 1.370 1.470 875,000 1,221,750 1.3963 615.3 615.3 624.2 610.8 655.4 1,962 622.55 -6.12%
2008-02-13 0 1.470 1.430 1.530 1.430 1.500 180,000 264,200 1.4678 655.4 637.6 682.2 637.6 668.8 404 654.43 -3.92%
2008-02-12 0 1.530 1.510 1.530 1.500 1.620 180,000 273,900 1.5217 682.2 673.3 682.2 668.8 722.3 404 678.45 -6.71%
2008-02-11 0 1.640 1.510 1.640 1.650 1.650 30,000 49,500 1.6500 731.2 673.3 731.2 735.7 735.7 67 735.67 0.61%
2008-02-06 0 1.630 1.570 1.630 1.640 1.640 5,000 8,200 1.6400 726.8 700.0 726.8 731.2 731.2 11 731.21 0.00%
2008-02-05 0 1.630 1.520 1.640 1.510 1.650 190,000 298,650 1.5718 726.8 677.7 731.2 673.3 735.7 426 700.82 -0.61%
2008-02-04 0 1.640 1.530 1.640 1.550 1.690 120,000 193,150 1.6096 731.2 682.2 731.2 691.1 753.5 269 717.65 1.86%
2008-02-01 0 1.610 1.590 1.650 1.590 2.000 295,000 482,850 1.6368 717.8 708.9 735.7 708.9 891.7 662 729.78 3.21%
2008-01-31 0 1.560 1.430 1.550 1.400 1.590 540,000 815,700 1.5106 695.5 637.6 691.1 624.2 708.9 1,211 673.50 0.00%
2008-01-30 0 1.560 1.550 1.590 1.560 1.780 905,000 1,478,750 1.6340 695.5 691.1 708.9 695.5 793.6 2,030 728.53 -2.50%
2008-01-29 0 1.600 1.600 1.680 1.600 1.670 215,000 354,300 1.6479 713.4 713.4 749.0 713.4 744.6 482 734.74 -1.84%
2008-01-28 0 1.630 1.640 1.730 1.620 1.700 145,000 242,200 1.6703 726.8 731.2 771.3 722.3 758.0 325 744.74 -4.68%
2008-01-25 0 1.710 1.690 1.790 1.690 1.850 1,240,000 2,143,650 1.7288 762.4 753.5 798.1 753.5 824.8 2,781 770.78 -2.29%
2008-01-24 0 1.750 1.750 1.800 1.750 1.800 400,000 704,250 1.7606 780.3 780.3 802.6 780.3 802.6 897 784.99 -2.23%
2008-01-23 0 1.790 1.760 1.790 1.680 1.810 505,000 872,300 1.7273 798.1 784.7 798.1 749.0 807.0 1,133 770.15 5.29%
2008-01-22 0 1.700 1.700 1.770 1.670 1.800 920,000 1,590,350 1.7286 758.0 758.0 789.2 744.6 802.6 2,063 770.73 -8.11%
2008-01-21 0 1.850 1.850 1.860 1.850 1.920 1,565,000 2,964,350 1.8942 824.8 824.8 829.3 824.8 856.1 3,510 844.53 -1.60%
2008-01-18 0 1.880 1.810 1.880 1.730 1.880 515,000 932,300 1.8103 838.2 807.0 838.2 771.3 838.2 1,155 807.14 3.30%
2008-01-17 0 1.820 1.750 1.830 1.710 1.860 870,000 1,558,750 1.7917 811.5 780.3 815.9 762.4 829.3 1,951 798.83 0.55%
2008-01-16 0 1.810 1.800 1.850 1.810 2.050 3,225,000 6,133,250 1.9018 807.0 802.6 824.8 807.0 914.0 7,233 847.93 -16.97%
2008-01-15 0 2.180 2.200 2.250 2.120 2.320 1,640,000 3,592,550 2.1906 972.0 980.9 1,003 945.2 1,034 3,678 976.69 -6.03%
2008-01-14 0 2.320 2.280 2.330 2.100 2.400 3,705,000 8,415,300 2.2713 1,034 1,017 1,039 936.3 1,070 8,310 1,012.7 -0.43%
2008-01-11 0 2.330 2.290 2.330 1.870 2.340 5,240,000 11,465,250 2.1880 1,039 1,021 1,039 833.8 1,043 11,753 975.56 23.28%
2008-01-10 0 1.890 1.820 1.900 1.550 1.900 1,490,000 2,572,500 1.7265 842.7 811.5 847.1 691.1 847.1 3,342 769.78 16.67%
2008-01-09 0 1.620 1.620 1.650 1.380 1.650 2,500,000 3,749,150 1.4997 722.3 722.3 735.7 615.3 735.7 5,607 668.64 4.52%
2008-01-08 0 1.550 1.470 1.550 1.470 1.600 690,000 1,069,150 1.5495 691.1 655.4 691.1 655.4 713.4 1,548 690.86 -4.91%
2008-01-07 0 1.630 1.620 1.630 1.550 1.650 1,185,000 1,883,550 1.5895 726.8 722.3 726.8 691.1 735.7 2,658 708.69 0.62%
2008-01-04 0 1.620 1.620 1.670 1.600 1.780 825,000 1,371,400 1.6623 722.3 722.3 744.6 713.4 793.6 1,850 741.16 -8.99%
2008-01-03 0 1.780 1.780 1.800 1.780 1.850 265,000 477,050 1.8002 793.6 793.6 802.6 793.6 824.8 594 802.63 -3.26%
2008-01-02 0 1.840 1.790 1.850 1.800 1.950 615,000 1,131,950 1.8406 820.4 798.1 824.8 802.6 869.4 1,379 820.64 -3.16%
2007-12-31 0 1.900 1.780 1.900 1.900 1.900 30,000 55,800 1.8600 847.1 793.6 847.1 847.1 847.1 67 829.30 1.06%
2007-12-28 0 1.880 1.800 1.880 1.800 1.900 235,000 437,450 1.8615 838.2 802.6 838.2 802.6 847.1 527 829.97 -0.53%
2007-12-27 0 1.890 1.890 1.900 1.890 1.950 415,000 793,350 1.9117 842.7 842.7 847.1 842.7 869.4 931 852.35 0.00%
2007-12-24 0 1.890 1.880 1.900 1.880 1.930 350,000 664,300 1.8980 842.7 838.2 847.1 838.2 860.5 785 846.24 0.53%
2007-12-21 0 1.880 1.860 1.880 1.850 1.990 1,120,000 2,129,850 1.9017 838.2 829.3 838.2 824.8 887.3 2,512 847.87 0.53%
2007-12-20 0 1.870 1.870 1.900 1.800 1.940 1,405,000 2,647,600 1.8844 833.8 833.8 847.1 802.6 865.0 3,151 840.19 2.75%
2007-12-19 0 1.820 1.780 1.820 1.700 1.900 1,300,000 2,327,750 1.7906 811.5 793.6 811.5 758.0 847.1 2,916 798.35 7.06%
2007-12-18 0 1.700 1.700 1.710 1.550 1.700 1,165,000 1,906,600 1.6366 758.0 758.0 762.4 691.1 758.0 2,613 729.68 4.29%
2007-12-17 0 1.630 1.630 1.680 1.550 1.670 2,660,000 4,255,950 1.6000 726.8 726.8 749.0 691.1 744.6 5,966 713.37 -4.12%
2007-12-14 0 1.700 1.700 1.720 1.610 1.710 1,555,000 2,589,700 1.6654 758.0 758.0 766.9 717.8 762.4 3,488 742.54 0.00%
2007-12-13 0 1.700 1.710 1.750 1.600 1.770 1,415,000 2,379,300 1.6815 758.0 762.4 780.3 713.4 789.2 3,174 749.71 0.00%
2007-12-12 0 1.700 1.700 1.720 1.650 1.710 1,810,000 3,063,800 1.6927 758.0 758.0 766.9 735.7 762.4 4,060 754.71 0.00%
2007-12-11 0 1.700 1.660 1.740 1.650 1.780 1,140,000 1,967,500 1.7259 758.0 740.1 775.8 735.7 793.6 2,557 769.50 0.00%
2007-12-10 0 1.700 1.700 1.770 1.700 1.860 1,255,000 2,220,700 1.7695 758.0 758.0 789.2 758.0 829.3 2,815 788.94 -5.56%
2007-12-07 0 1.800 1.800 1.850 1.800 2.000 2,640,000 4,962,750 1.8798 802.6 802.6 824.8 802.6 891.7 5,921 838.14 -5.26%
2007-12-06 0 1.900 1.800 1.900 1.900 2.010 820,000 1,593,000 1.9427 847.1 802.6 847.1 847.1 896.2 1,839 866.17 -6.40%
2007-12-05 0 2.030 2.010 2.030 2.000 2.100 970,000 1,950,950 2.0113 905.1 896.2 905.1 891.7 936.3 2,176 896.76 -1.93%
2007-12-04 0 2.070 2.040 2.070 2.020 2.070 665,000 1,372,100 2.0633 922.9 909.6 922.9 900.6 922.9 1,491 919.95 3.50%
2007-12-03 0 2.000 2.000 2.050 2.000 2.150 1,165,000 2,414,700 2.0727 891.7 891.7 914.0 891.7 958.6 2,613 924.14 -0.99%
2007-11-30 0 2.020 1.990 2.010 1.980 2.050 2,745,000 5,525,000 2.0128 900.6 887.3 896.2 882.8 914.0 6,157 897.41 3.06%
2007-11-29 0 1.960 1.960 1.970 1.900 2.020 2,585,000 5,036,400 1.9483 873.9 873.9 878.3 847.1 900.6 5,798 868.68 4.26%
2007-11-28 0 1.880 1.850 1.950 1.880 2.050 1,355,000 2,637,600 1.9466 838.2 824.8 869.4 838.2 914.0 3,039 867.90 -6.00%
2007-11-27 0 2.000 2.000 2.050 2.000 2.120 2,020,000 4,118,350 2.0388 891.7 891.7 914.0 891.7 945.2 4,531 909.02 -8.68%
2007-11-26 0 2.190 2.110 2.200 2.100 2.280 1,890,000 4,071,800 2.1544 976.4 940.8 980.9 936.3 1,017 4,239 960.56 -0.45%
2007-11-23 0 2.200 2.120 2.200 2.150 2.300 1,125,000 2,472,700 2.1980 980.9 945.2 980.9 958.6 1,025 2,523 979.98 1.85%
2007-11-22 0 2.160 2.110 2.180 2.000 2.370 2,320,000 5,117,250 2.2057 963.1 940.8 972.0 891.7 1,057 5,203 983.44 -8.09%
2007-11-21 0 2.350 2.340 2.350 2.300 2.550 3,045,000 7,523,000 2.4706 1,048 1,043 1,048 1,025 1,137 6,829 1,101.5 -2.08%
2007-11-20 0 2.400 2.380 2.400 2.150 2.490 3,625,000 8,601,650 2.3729 1,070 1,061 1,070 958.6 1,110 8,130 1,058.0 11.11%
2007-11-19 0 2.160 2.150 2.200 2.160 2.330 1,535,000 3,476,700 2.2650 963.1 958.6 980.9 963.1 1,039 3,443 1,009.9 -5.68%
2007-11-16 0 2.290 2.290 2.320 2.250 2.500 4,480,000 10,513,250 2.3467 1,021 1,021 1,034 1,003 1,115 10,048 1,046.3 -2.14%
2007-11-15 0 2.340 2.300 2.350 2.200 2.900 139,125,000 241,523,750 1.7360 1,043 1,025 1,048 980.9 1,293 312,036 774.02 7.83%
2007-11-14 0 2.170 2.100 2.170 2.100 2.250 935,000 2,060,750 2.2040 967.5 936.3 967.5 936.3 1,003 2,097 982.68 0.93%
2007-11-13 0 2.150 2.150 2.200 2.000 2.250 1,470,000 3,142,150 2.1375 958.6 958.6 980.9 891.7 1,003 3,297 953.04 7.50%
2007-11-12 0 2.000 1.950 2.050 2.000 2.080 850,000 1,728,500 2.0335 891.7 869.4 914.0 891.7 927.4 1,906 906.67 -6.54%
2007-11-09 0 2.140 2.080 2.150 2.100 2.150 1,650,000 3,501,500 2.1221 954.1 927.4 958.6 936.3 958.6 3,701 946.17 1.90%
2007-11-08 0 2.100 2.100 2.200 2.100 2.250 1,150,000 2,468,000 2.1461 936.3 936.3 980.9 936.3 1,003 2,579 956.86 -8.70%
2007-11-07 0 2.300 2.250 2.350 2.260 2.390 800,000 1,849,500 2.3119 1,025 1,003 1,048 1,008 1,066 1,794 1,030.8 0.00%
2007-11-06 0 2.300 2.210 2.300 2.180 2.350 1,250,000 2,779,000 2.2232 1,025 985.4 1,025 972.0 1,048 2,804 991.24 0.00%
2007-11-05 0 2.300 2.230 2.350 2.220 2.500 2,250,000 5,211,000 2.3160 1,025 994.3 1,048 989.8 1,115 5,046 1,032.6 -2.95%
2007-11-02 0 2.370 2.270 2.370 2.290 2.400 2,050,000 4,765,000 2.3244 1,057 1,012 1,057 1,021 1,070 4,598 1,036.4 -1.25%
2007-11-01 0 2.400 2.220 2.450 2.180 2.450 1,350,000 3,181,500 2.3567 1,070 989.8 1,092 972.0 1,092 3,028 1,050.7 -4.00%
2007-10-31 0 2.500 2.420 2.600 2.350 2.850 1,775,000 4,486,750 2.5277 1,115 1,079 1,159 1,048 1,271 3,981 1,127.0 -5.66%
2007-10-30 0 2.650 2.650 2.750 2.600 3.000 4,850,000 13,900,500 2.8661 1,182 1,182 1,226 1,159 1,338 10,878 1,277.9 6.21%
2007-10-29 0 24.95 24.50 25.00 24.50 25.50 301,000 7,511,550 24.955 1,112 1,092 1,115 1,092 1,137 6,751 1,112.7 7.54%
2007-10-26 0 23.20 23.20 23.85 23.20 25.00 440,000 10,721,000 24.366 1,034 1,034 1,063 1,034 1,115 9,869 1,086.4 0.87%
2007-10-25 0 23.00 22.80 23.20 21.80 23.50 385,000 8,658,500 22.490 1,025 1,017 1,034 972.0 1,048 8,635 1,002.7 8.75%
2007-10-24 0 21.15 20.50 21.90 21.00 22.60 115,000 2,518,750 21.902 943.0 914.0 976.4 936.3 1,008 2,579 976.53 5.75%
2007-10-23 0 20.00 20.10 21.00 19.50 21.00 150,000 3,054,500 20.363 891.7 896.2 936.3 869.4 936.3 3,364 907.92 -0.50%
2007-10-22 0 20.10 - 20.20 20.00 20.70 30,000 613,500 20.450 896.2 - 900.6 891.7 922.9 673 911.79 0.00%
2007-10-18 0 20.10 20.10 20.70 20.00 21.00 55,000 1,116,500 20.300 896.2 896.2 922.9 891.7 936.3 1,234 905.10 0.50%
2007-10-17 0 20.00 19.80 21.00 19.80 21.10 100,000 2,035,000 20.350 891.7 882.8 936.3 882.8 940.8 2,243 907.33 -7.83%
2007-10-16 0 21.70 21.20 21.70 19.10 21.70 95,000 2,011,000 21.168 967.5 945.2 967.5 851.6 967.5 2,131 943.82 8.50%
2007-10-15 1 - - - - - 0 0 - 891.7 - - - - 0 - 0.00%
2007-10-12 0 20.00 19.80 21.00 20.00 21.95 200,000 4,136,250 20.681 891.7 882.8 936.3 891.7 978.7 4,486 922.10 -4.76%
2007-10-11 0 21.00 20.90 21.90 20.50 22.00 230,000 4,914,500 21.367 936.3 931.9 976.4 914.0 980.9 5,159 952.69 -7.89%
2007-10-10 0 22.80 22.50 22.95 21.80 22.90 315,000 7,059,500 22.411 1,017 1,003 1,023 972.0 1,021 7,065 999.22 5.56%
2007-10-09 0 21.60 21.00 21.90 21.00 22.00 465,000 9,928,750 21.352 963.1 936.3 976.4 936.3 980.9 10,429 952.01 -1.59%
2007-10-08 0 22.00 22.00 22.45 21.75 25.00 860,000 19,771,500 22.990 978.7 978.7 998.7 967.5 1,112 19,332 1,022.7 -3.51%
2007-10-05 0 22.80 22.80 23.70 22.80 24.50 358,000 8,478,650 23.683 1,014 1,014 1,054 1,014 1,090 8,048 1,053.6 -0.87%
2007-10-04 0 23.00 23.00 23.50 20.00 23.00 547,000 12,040,750 22.012 1,023 1,023 1,045 889.7 1,023 12,296 979.21 15.00%
2007-10-03 0 20.00 19.10 19.80 19.00 21.80 565,000 11,361,400 20.109 889.7 849.7 880.8 845.2 969.8 12,701 894.53 -7.83%
2007-10-02 0 21.70 21.70 22.40 21.65 24.00 580,000 13,252,750 22.850 965.3 965.3 996.5 963.1 1,068 13,038 1,016.5 0.46%
2007-09-28 0 21.60 21.50 22.40 19.50 25.00 1,050,000 24,586,250 23.415 960.9 956.4 996.5 867.5 1,112 23,604 1,041.6 10.77%
2007-09-27 0 19.50 19.50 19.76 14.88 19.60 1,015,000 18,137,000 17.869 867.5 867.5 879.0 661.9 871.9 22,817 794.90 34.48%
2007-09-25 0 14.50 14.40 14.96 13.70 14.80 1,055,000 14,979,700 14.199 645.0 640.6 665.5 609.4 658.4 23,716 631.63 7.89%
2007-09-24 0 13.44 13.22 13.64 12.60 13.70 395,000 5,308,000 13.438 597.9 588.1 606.8 560.5 609.4 8,879 597.79 6.67%
2007-09-21 0 12.60 12.70 12.90 12.00 13.00 295,000 3,760,000 12.746 560.5 565.0 573.9 533.8 578.3 6,631 566.99 -5.26%
2007-09-20 0 13.30 13.26 13.28 12.96 13.50 410,000 5,437,400 13.262 591.6 589.9 590.8 576.5 600.5 9,217 589.96 2.31%
2007-09-19 0 13.00 12.90 13.00 12.04 13.08 1,135,000 14,639,000 12.898 578.3 573.9 578.3 535.6 581.9 25,514 573.76 8.33%
2007-09-18 0 12.00 11.60 12.00 11.80 12.62 345,900 4,243,025 12.267 533.8 516.0 533.8 524.9 561.4 7,776 545.68 -6.98%
2007-09-17 0 12.90 12.72 13.00 12.30 13.60 930,000 12,037,800 12.944 573.9 565.8 578.3 547.2 605.0 20,906 575.81 2.71%
2007-09-14 0 12.56 12.56 12.86 9.300 12.96 2,235,000 25,758,900 11.525 558.7 558.7 572.1 413.7 576.5 50,242 512.70 35.64%
2007-09-13 0 9.260 8.900 9.250 5.800 9.500 1,820,000 15,044,350 8.2661 411.9 395.9 411.5 258.0 422.6 40,913 367.72 61.61%
2007-09-12 0 5.730 5.540 5.730 5.120 5.740 195,000 1,045,300 5.3605 254.9 246.4 254.9 227.8 255.3 4,384 238.46 9.56%
2007-09-11 0 5.230 5.130 5.300 4.900 5.300 1,020,000 5,255,150 5.1521 232.7 228.2 235.8 218.0 235.8 22,929 229.19 -1.32%
2007-09-10 0 5.300 5.220 5.600 5.230 5.500 50,000 269,150 5.3830 235.8 232.2 249.1 232.7 244.7 1,124 239.46 0.95%
2007-09-07 0 5.250 4.900 - 5.000 5.310 165,000 861,150 5.2191 233.5 218.0 - 222.4 236.2 3,709 232.17 5.00%
2007-09-06 0 5.000 5.000 - 4.600 5.000 75,000 369,700 4.9293 222.4 222.4 - 204.6 222.4 1,686 219.28 0.00%
2007-09-05 0 5.000 4.800 5.200 4.600 5.000 65,000 321,500 4.9462 222.4 213.5 231.3 204.6 222.4 1,461 220.03 0.00%
2007-09-04 0 5.000 5.250 5.300 5.000 5.350 50,000 253,850 5.0770 222.4 233.5 235.8 222.4 238.0 1,124 225.85 -5.66%
2007-09-03 0 5.300 5.300 5.600 5.300 5.600 175,000 972,500 5.5571 235.8 235.8 249.1 235.8 249.1 3,934 247.21 -5.36%
2007-08-31 0 5.600 5.500 5.650 5.500 5.600 124,800 694,920 5.5683 249.1 244.7 251.3 244.7 249.1 2,805 247.70 0.00%
2007-08-30 0 5.600 5.600 5.650 5.600 5.600 5,000 28,000 5.6000 249.1 249.1 251.3 249.1 249.1 112 249.11 -0.88%
2007-08-29 0 5.650 5.600 5.650 5.450 5.700 30,000 167,750 5.5917 251.3 249.1 251.3 242.4 253.6 674 248.74 0.89%
2007-08-28 0 5.600 5.400 5.700 5.500 5.700 215,000 1,206,250 5.6105 249.1 240.2 253.6 244.7 253.6 4,833 249.58 -1.75%
2007-08-27 0 5.700 5.600 5.740 5.600 5.750 105,000 597,950 5.6948 253.6 249.1 255.3 249.1 255.8 2,360 253.33 0.00%
2007-08-24 0 5.700 5.510 5.700 5.500 5.750 180,000 1,023,500 5.6861 253.6 245.1 253.6 244.7 255.8 4,046 252.95 1.79%
2007-08-23 0 5.600 5.500 5.800 5.400 5.950 195,000 1,106,500 5.6744 249.1 244.7 258.0 240.2 264.7 4,384 252.42 0.90%
2007-08-22 0 5.550 - 5.550 5.550 5.700 60,000 336,500 5.6083 246.9 - 246.9 246.9 253.6 1,349 249.49 0.00%
2007-08-21 0 5.550 5.400 5.550 5.400 5.800 100,000 552,550 5.5255 246.9 240.2 246.9 240.2 258.0 2,248 245.80 5.71%
2007-08-20 0 5.250 5.250 5.800 5.250 6.500 45,000 275,250 6.1167 233.5 233.5 258.0 233.5 289.2 1,012 272.10 5.00%
2007-08-17 0 5.000 5.000 5.350 4.400 5.650 475,000 2,256,250 4.7500 222.4 222.4 238.0 195.7 251.3 10,678 211.30 -4.76%
2007-08-16 0 5.250 5.150 5.700 5.100 6.000 695,000 3,795,600 5.4613 233.5 229.1 253.6 226.9 266.9 15,623 242.94 -12.50%
2007-08-15 0 6.000 6.000 6.250 6.000 6.300 65,400 402,560 6.1554 266.9 266.9 278.0 266.9 280.3 1,470 273.82 -2.44%
2007-08-14 0 6.150 6.100 6.270 5.910 6.650 225,000 1,415,950 6.2931 273.6 271.4 278.9 262.9 295.8 5,058 279.95 6.03%
2007-08-13 0 5.800 5.800 6.000 5.800 7.200 1,775,000 10,815,100 6.0930 258.0 258.0 266.9 258.0 320.3 39,901 271.05 -17.14%
2007-08-10 0 7.000 6.500 7.180 6.900 7.300 200,000 1,415,750 7.0788 311.4 289.2 319.4 306.9 324.7 4,496 314.90 1.45%
2007-08-09 0 6.900 6.700 7.150 6.600 8.000 480,000 3,497,600 7.2867 306.9 298.0 318.1 293.6 355.9 10,790 324.15 -7.38%
2007-08-08 0 7.450 6.900 7.450 4.620 8.200 1,110,400 7,527,910 6.7795 331.4 306.9 331.4 205.5 364.8 24,961 301.58 63.38%
2007-08-07 0 4.560 4.560 4.750 4.310 8.600 885,000 4,588,350 5.1846 202.9 202.9 211.3 191.7 382.6 19,894 230.63 -46.29%
2007-08-06 0 8.490 8.330 8.490 8.300 8.710 1,935,000 16,267,350 8.4069 377.7 370.6 377.7 369.2 387.5 43,498 373.98 -4.18%
2007-08-03 0 8.860 8.610 8.860 8.200 10.00 1,930,000 17,309,100 8.9684 394.1 383.0 394.1 364.8 444.8 43,386 398.96 14.18%
2007-08-02 0 7.760 7.560 7.760 5.830 10.00 3,340,200 26,561,610 7.9521 345.2 336.3 345.2 259.3 444.8 75,086 353.75 33.79%
2007-08-01 0 5.800 5.700 5.800 5.000 5.900 1,735,000 9,178,450 5.2902 258.0 253.6 258.0 222.4 262.5 39,002 235.33 14.85%
2007-07-31 0 5.050 4.800 5.100 4.800 5.400 2,044,000 10,463,850 5.1193 224.6 213.5 226.9 213.5 240.2 45,948 227.73 5.21%
2007-07-30 0 4.800 4.650 4.970 1.050 5.490 25,820,000 53,087,050 2.0560 213.5 206.9 221.1 46.71 244.2 580,423 91.463 384.85%
2007-07-27 1 - - - - - 0 0 - 44.04 - - - - 0 - 0.00%
2007-07-26 1 - - - - - 0 0 - 44.04 - - - - 0 - 0.00%
2007-07-25 1 - - - - - 0 0 - 44.04 - - - - 0 - 0.00%
2007-07-24 1 - - - - - 0 0 - 44.04 - - - - 0 - 0.00%
2007-07-23 1 - - - - - 0 0 - 44.04 - - - - 0 - 0.00%
2007-07-20 1 - - - - - 0 0 - 44.04 - - - - 0 - 0.00%
2007-07-19 1 - - - - - 0 0 - 44.04 - - - - 0 - 0.00%
2007-07-18 1 - - - - - 0 0 - 44.04 - - - - 0 - 0.00%
2007-07-17 1 - - - - - 0 0 - 44.04 - - - - 0 - 0.00%
2007-07-16 1 0.990 0.930 0.990 0.600 1.000 11,595,000 9,264,800 0.7990 44.04 41.37 44.04 26.69 44.48 260,651 35.545 90.38%
2007-07-13 0 0.520 0.520 0.770 0.500 0.600 410,000 214,000 0.5220 23.13 23.13 34.25 22.24 26.69 9,217 23.219 -7.14%
2007-07-12 0 0.560 0.500 0.570 0.500 0.560 842,500 461,675 0.5480 24.91 22.24 25.36 22.24 24.91 18,939 24.377 12.00%
2007-07-11 0 0.500 0.500 0.550 0.500 0.500 121,250 60,588 0.4997 22.24 22.24 24.47 22.24 22.24 2,726 22.229 -3.85%
2007-07-10 0 0.520 0.520 0.550 0.500 0.550 290,000 150,700 0.5197 23.13 23.13 24.47 22.24 24.47 6,519 23.117 6.12%
2007-07-09 0 0.490 0.490 0.495 0.480 0.580 1,835,000 942,150 0.5134 21.80 21.80 22.02 21.35 25.80 41,250 22.840 7.69%
2007-07-06 0 0.455 0.455 0.500 0.405 0.500 105,000 51,800 0.4933 20.24 20.24 22.24 18.02 22.24 2,360 21.946 -9.00%
2007-07-05 0 0.500 0.405 0.500 0.500 0.500 210,000 105,000 0.5000 22.24 18.02 22.24 22.24 22.24 4,721 22.242 0.00%
2007-07-04 0 0.500 0.380 0.500 - - 0 0 - 22.24 16.90 22.24 - - 0 - 0.00%
2007-07-03 0 0.500 0.400 0.500 0.500 0.570 15,000 8,200 0.5467 22.24 17.79 22.24 22.24 25.36 337 24.318 -12.28%
2007-06-29 0 0.570 0.450 0.590 0.570 0.590 70,000 40,700 0.5814 25.36 20.02 26.25 25.36 26.25 1,574 25.865 -5.00%
2007-06-28 0 0.600 0.550 0.610 0.600 0.610 410,000 247,000 0.6024 26.69 24.47 27.14 26.69 27.14 9,217 26.799 -1.64%
2007-06-27 0 0.610 0.500 0.610 0.610 0.610 100,000 61,000 0.6100 27.14 22.24 27.14 27.14 27.14 2,248 27.136 0.00%
2007-06-26 0 0.610 0.500 0.610 0.570 0.800 400,000 261,700 0.6543 27.14 22.24 27.14 25.36 35.59 8,992 29.104 7.02%
2007-06-25 0 0.570 0.475 0.570 0.460 0.580 510,000 270,350 0.5301 25.36 21.13 25.36 20.46 25.80 11,465 23.581 23.91%
2007-06-22 1 - - - - - 0 0 - 20.46 - - - - 0 - 0.00%
2007-06-21 1 - - - - - 0 0 - 20.46 - - - - 0 - 0.00%
2007-06-20 1 - - - - - 0 0 - 20.46 - - - - 0 - 0.00%
2007-06-18 1 - - - - - 0 0 - 20.46 - - - - 0 - 0.00%
2007-06-15 1 - - - - - 0 0 - 20.46 - - - - 0 - 0.00%
2007-06-14 0 0.460 0.300 - 0.460 0.460 10,000 4,600 0.4600 20.46 13.35 - 20.46 20.46 225 20.463 1.10%
2007-06-13 0 0.455 0.400 0.455 - - 0 0 - 20.24 17.79 20.24 - - 0 - 0.00%
2007-06-12 0 0.455 0.320 0.500 - - 0 0 - 20.24 14.24 22.24 - - 0 - 0.00%
2007-06-11 0 0.455 0.455 0.500 - - 0 0 - 20.24 20.24 22.24 - - 0 - 2.25%
2007-06-08 0 0.445 0.440 0.520 0.380 0.445 1,250,000 540,000 0.4320 19.80 19.57 23.13 16.90 19.80 28,099 19.217 3.49%
2007-06-07 0 0.430 0.430 0.500 0.430 0.430 100,000 43,000 0.4300 19.13 19.13 22.24 19.13 19.13 2,248 19.128 7.50%
2007-06-06 0 0.400 0.400 0.450 0.400 0.480 105,000 47,150 0.4490 17.79 17.79 20.02 17.79 21.35 2,360 19.976 0.00%
2007-06-05 0 0.400 0.360 0.500 0.400 0.420 100,000 41,000 0.4100 17.79 16.01 22.24 17.79 18.68 2,248 18.239 -23.08%
2007-06-04 0 0.520 0.520 - 0.420 0.420 55,000 23,100 0.4200 23.13 23.13 - 18.68 18.68 1,236 18.684 -1.89%
2007-06-01 0 0.530 0.300 0.530 - - 0 0 - 23.58 13.35 23.58 - - 0 - 0.00%
2007-05-31 0 0.530 0.300 0.560 - - 0 0 - 23.58 13.35 24.91 - - 0 - 0.00%
2007-05-30 0 0.530 0.510 0.550 0.510 0.530 70,000 36,200 0.5171 23.58 22.69 24.47 22.69 23.58 1,574 23.005 10.42%
2007-05-29 0 0.480 0.250 - - - 0 0 - 21.35 11.12 - - - 0 - 0.00%
2007-05-28 0 0.480 0.420 0.520 0.480 0.480 30,000 14,400 0.4800 21.35 18.68 23.13 21.35 21.35 674 21.353 0.00%
2007-05-25 0 0.480 0.250 0.480 0.510 0.510 660,000 336,600 0.5100 21.35 11.12 21.35 22.69 22.69 14,837 22.687 -5.88%
2007-05-23 0 0.510 0.490 0.510 0.490 0.510 75,000 37,350 0.4980 22.69 21.80 22.69 21.80 22.69 1,686 22.153 21.43%
2007-05-22 0 0.420 0.241 0.490 - - 0 0 - 18.68 10.72 21.80 - - 0 - 0.00%
2007-05-21 0 0.420 0.241 0.490 - - 0 0 - 18.68 10.72 21.80 - - 0 - 0.00%
2007-05-18 0 0.420 0.380 0.500 - - 0 0 - 18.68 16.90 22.24 - - 0 - 0.00%
2007-05-17 0 0.420 0.241 0.500 - - 0 0 - 18.68 10.72 22.24 - - 0 - 0.00%
2007-05-16 0 0.420 0.400 0.500 0.420 0.420 55,000 23,100 0.4200 18.68 17.79 22.24 18.68 18.68 1,236 18.684 5.00%
2007-05-15 0 0.400 0.400 0.450 - - 0 0 - 17.79 17.79 20.02 - - 0 - 0.00%
2007-05-14 0 0.400 0.400 0.490 - - 0 0 - 17.79 17.79 21.80 - - 0 - 0.00%
2007-05-11 0 0.400 0.241 0.460 - - 0 0 - 17.79 10.72 20.46 - - 0 - 0.00%
2007-05-10 0 0.400 0.400 0.460 - - 10,000 4,000 0.4000 17.79 17.79 20.46 - - 225 17.794 0.00%
2007-05-09 0 0.400 0.400 0.480 - - 0 0 - 17.79 17.79 21.35 - - 0 - 0.00%
2007-05-08 0 0.400 0.241 0.420 - - 0 0 - 17.79 10.72 18.68 - - 0 - 0.00%
2007-05-07 0 0.400 0.400 0.450 0.400 0.400 300,000 120,000 0.4000 17.79 17.79 20.02 17.79 17.79 6,744 17.794 -4.76%
2007-05-04 0 0.420 0.241 0.450 - - 0 0 - 18.68 10.72 20.02 - - 0 - 0.00%
2007-05-03 0 0.420 0.250 0.460 - - 0 0 - 18.68 11.12 20.46 - - 0 - 0.00%
2007-05-02 0 0.420 0.250 0.450 - - 0 0 - 18.68 11.12 20.02 - - 0 - 0.00%
2007-04-30 0 0.420 0.305 0.480 - - 0 0 - 18.68 13.57 21.35 - - 0 - 0.00%
2007-04-27 0 0.420 0.420 0.460 0.420 0.420 500,000 210,000 0.4200 18.68 18.68 20.46 18.68 18.68 11,240 18.684 0.00%
2007-04-26 0 0.420 0.405 0.490 0.405 0.420 721,250 294,231 0.4079 18.68 18.02 21.80 18.02 18.68 16,213 18.147 5.00%
2007-04-25 0 0.400 0.400 0.500 0.390 0.390 200,000 78,000 0.3900 17.79 17.79 22.24 17.35 17.35 4,496 17.349 11.11%
2007-04-24 0 0.360 0.360 0.430 - - 0 0 - 16.01 16.01 19.13 - - 0 - 0.00%
2007-04-23 0 0.360 0.360 0.420 0.360 0.370 2,260,000 827,600 0.3662 16.01 16.01 18.68 16.01 16.46 50,804 16.290 -4.00%
2007-04-20 0 0.375 0.350 0.410 0.375 0.390 1,800,000 687,000 0.3817 16.68 15.57 18.24 16.68 17.35 40,463 16.978 1.35%
2007-04-19 0 0.370 0.241 0.400 - - 0 0 - 16.46 10.72 17.79 - - 0 - 0.00%
2007-04-18 0 0.370 0.280 0.400 0.370 0.370 515,000 190,550 0.3700 16.46 12.46 17.79 16.46 16.46 11,577 16.459 0.00%
2007-04-17 0 0.370 0.370 0.400 0.370 0.400 3,300,000 1,285,500 0.3895 16.46 16.46 17.79 16.46 17.79 74,183 17.329 -5.13%
2007-04-16 0 0.390 0.330 0.390 0.305 0.390 2,200,000 840,250 0.3819 17.35 14.68 17.35 13.57 17.35 49,455 16.990 -2.50%
2007-04-13 0 0.400 0.305 0.400 - - 0 0 - 17.79 13.57 17.79 - - 0 - 0.00%
2007-04-12 0 0.400 0.300 0.400 - - 0 0 - 17.79 13.35 17.79 - - 0 - 0.00%
2007-04-11 0 0.400 0.300 0.400 - - 0 0 - 17.79 13.35 17.79 - - 0 - 0.00%
2007-04-10 0 0.400 0.320 0.400 0.350 0.420 2,460,000 1,024,500 0.4165 17.79 14.24 17.79 15.57 18.68 55,300 18.526 0.00%
2007-04-04 0 0.400 0.310 0.400 0.400 0.400 50,000 20,000 0.4000 17.79 13.79 17.79 17.79 17.79 1,124 17.794 0.00%
2007-04-03 0 0.400 0.350 0.400 0.400 0.440 4,825,000 2,080,700 0.4312 17.79 15.57 17.79 17.79 19.57 108,464 19.183 14.29%
2007-04-02 0 0.350 0.350 0.400 0.350 0.360 65,000 23,050 0.3546 15.57 15.57 17.79 15.57 16.01 1,461 15.775 45.23%
2007-03-30 0 0.241 0.241 0.345 0.241 0.241 35,000 8,435 0.2410 10.72 10.72 15.35 10.72 10.72 787 10.721 -24.69%
2007-03-29 0 0.320 0.241 - - - 0 0 - 14.24 10.72 - - - 0 - 0.00%
2007-03-28 0 0.320 0.241 - - - 0 0 - 14.24 10.72 - - - 0 - 0.00%
2007-03-27 0 0.320 0.241 - - - 0 0 - 14.24 10.72 - - - 0 - 0.00%
2007-03-26 0 0.320 0.241 - - - 0 0 - 14.24 10.72 - - - 0 - 0.00%
2007-03-23 0 0.320 0.241 - - - 0 0 - 14.24 10.72 - - - 0 - 0.00%
2007-03-22 0 0.320 0.241 - - - 0 0 - 14.24 10.72 - - - 0 - 0.00%
2007-03-21 0 0.320 0.241 - - - 0 0 - 14.24 10.72 - - - 0 - 0.00%
2007-03-20 0 0.320 0.241 - - - 0 0 - 14.24 10.72 - - - 0 - 0.00%
2007-03-19 0 0.320 0.241 - - - 0 0 - 14.24 10.72 - - - 0 - 0.00%
2007-03-16 0 0.320 0.280 - - - 0 0 - 14.24 12.46 - - - 0 - 0.00%
2007-03-15 0 0.320 0.280 - - - 0 0 - 14.24 12.46 - - - 0 - 0.00%
2007-03-14 0 0.320 0.300 - - - 0 0 - 14.24 13.35 - - - 0 - 0.00%
2007-03-13 0 0.320 0.250 0.380 0.320 0.350 700,000 230,000 0.3286 14.24 11.12 16.90 14.24 15.57 15,736 14.616 -20.00%
2007-03-12 0 0.400 0.241 0.400 0.400 0.400 480,000 192,000 0.4000 17.79 10.72 17.79 17.79 17.79 10,790 17.794 2.56%
2007-03-09 0 0.390 - 0.390 - - 0 0 - 17.35 - 17.35 - - 0 - -2.50%
2007-03-08 0 0.400 0.241 0.400 - - 0 0 - 17.79 10.72 17.79 - - 0 - 0.00%
2007-03-07 0 0.400 0.241 0.400 0.400 0.400 500,000 200,000 0.4000 17.79 10.72 17.79 17.79 17.79 11,240 17.794 0.00%
2007-03-06 0 0.400 0.241 0.400 0.400 0.400 170,000 68,000 0.4000 17.79 10.72 17.79 17.79 17.79 3,822 17.794 2.56%
2007-03-05 0 0.390 0.241 0.400 - - 0 0 - 17.35 10.72 17.79 - - 0 - 0.00%
2007-03-02 0 0.390 0.247 0.390 0.400 0.430 750,000 307,350 0.4098 17.35 10.99 17.35 17.79 19.13 16,860 18.230 -15.22%
2007-03-01 0 0.460 0.255 0.520 0.460 0.460 2,710,000 1,246,600 0.4600 20.46 11.34 23.13 20.46 20.46 60,920 20.463 0.00%
2007-02-28 0 0.460 0.400 0.500 0.400 0.460 2,665,000 1,122,900 0.4214 20.46 17.79 22.24 17.79 20.46 59,908 18.744 0.00%
2007-02-27 0 0.460 0.250 - 0.400 0.460 135,000 58,200 0.4311 20.46 11.12 - 17.79 20.46 3,035 19.178 9.52%
2007-02-26 0 0.420 0.420 0.450 0.390 0.420 15,000 6,050 0.4033 18.68 18.68 20.02 17.35 18.68 337 17.942 7.69%
2007-02-23 0 0.390 0.300 - 0.370 0.390 55,000 21,700 0.3945 17.35 13.35 - 16.46 17.35 1,236 17.551 5.41%
2007-02-22 0 0.370 0.300 - 0.360 0.370 55,000 19,900 0.3618 16.46 13.35 - 16.01 16.46 1,236 16.095 2.78%
2007-02-21 0 0.360 0.241 0.360 - - 0 0 - 16.01 10.72 16.01 - - 0 - 0.00%
2007-02-16 0 0.360 0.241 0.420 - - 0 0 - 16.01 10.72 18.68 - - 0 - 0.00%
2007-02-15 0 0.360 0.241 0.450 - - 0 0 - 16.01 10.72 20.02 - - 0 - 0.00%
2007-02-14 0 0.360 0.244 0.360 - - 0 0 - 16.01 10.85 16.01 - - 0 - 0.00%
2007-02-13 0 0.360 0.246 0.360 - - 0 0 - 16.01 10.94 16.01 - - 0 - 0.00%
2007-02-12 0 0.360 0.241 - - - 0 0 - 16.01 10.72 - - - 0 - 0.00%
2007-02-09 0 0.360 0.300 - 0.350 0.360 60,000 21,200 0.3533 16.01 13.35 - 15.57 16.01 1,349 15.718 20.00%
2007-02-08 0 0.300 0.300 - - - 0 0 - 13.35 13.35 - - - 0 - 0.00%
2007-02-07 0 0.300 0.300 - - - 0 0 - 13.35 13.35 - - - 0 - 0.00%
2007-02-06 0 0.300 0.300 - 0.300 0.300 5,000 1,500 0.3000 13.35 13.35 - 13.35 13.35 112 13.345 -6.25%
2007-02-05 0 0.320 0.300 - - - 0 0 - 14.24 13.35 - - - 0 - 0.00%
2007-02-02 0 0.320 0.243 - - - 0 0 - 14.24 10.81 - - - 0 - 0.00%
2007-02-01 0 0.320 0.242 - - - 0 0 - 14.24 10.77 - - - 0 - 0.00%
2007-01-31 0 0.320 0.240 - 0.320 0.320 20,000 6,400 0.3200 14.24 10.68 - 14.24 14.24 450 14.235 14.29%
2007-01-30 0 0.280 0.240 - 0.280 0.280 10,000 2,800 0.2800 12.46 10.68 - 12.46 12.46 225 12.456 12.00%
2007-01-29 0 0.250 0.250 0.300 0.240 0.240 30,000 7,200 0.2400 11.12 11.12 13.35 10.68 10.68 674 10.676 -21.87%
2007-01-26 0 0.320 0.240 0.320 - - 0 0 - 14.24 10.68 14.24 - - 0 - -3.03%
2007-01-25 0 0.330 0.240 0.340 0.330 0.330 70,000 23,100 0.3300 14.68 10.68 15.12 14.68 14.68 1,574 14.680 0.00%
2007-01-24 0 0.330 0.240 - 0.320 0.330 50,000 16,400 0.3280 14.68 10.68 - 14.24 14.68 1,124 14.591 10.00%
2007-01-23 0 0.300 0.240 0.310 - - 0 0 - 13.35 10.68 13.79 - - 0 - 0.00%
2007-01-22 0 0.300 0.240 0.310 0.300 0.300 10,000 3,000 0.3000 13.35 10.68 13.79 13.35 13.35 225 13.345 7.14%
2007-01-19 0 0.280 0.240 0.300 0.280 0.280 10,000 2,800 0.2800 12.46 10.68 13.35 12.46 12.46 225 12.456 7.69%
2007-01-18 0 0.260 0.240 - 0.260 0.260 10,000 2,600 0.2600 11.57 10.68 - 11.57 11.57 225 11.566 8.33%
2007-01-17 0 0.240 0.240 - 0.240 0.240 75,000 18,000 0.2400 10.68 10.68 - 10.68 10.68 1,686 10.676 0.00%
2007-01-16 0 0.240 0.220 - - - 0 0 - 10.68 9.787 - - - 0 - 0.00%
2007-01-15 0 0.240 0.220 - - - 0 0 - 10.68 9.787 - - - 0 - 0.00%
2007-01-12 0 0.240 0.220 - - - 0 0 - 10.68 9.787 - - - 0 - 0.00%
2007-01-11 0 0.240 0.220 0.300 0.240 0.240 105,000 25,200 0.2400 10.68 9.787 13.35 10.68 10.68 2,360 10.676 0.00%
2007-01-10 0 0.240 0.150 0.295 - - 0 0 - 10.68 6.673 13.12 - - 0 - 0.00%
2007-01-09 0 0.240 0.150 0.350 - - 0 0 - 10.68 6.673 15.57 - - 0 - 0.00%
2007-01-08 0 0.240 0.150 0.350 - - 0 0 - 10.68 6.673 15.57 - - 0 - 0.00%
2007-01-05 0 0.240 0.150 0.350 - - 0 0 - 10.68 6.673 15.57 - - 0 - 0.00%
2007-01-04 0 0.240 0.210 0.350 - - 0 0 - 10.68 9.342 15.57 - - 0 - 0.00%
2007-01-03 0 0.240 0.181 0.275 - - 0 0 - 10.68 8.052 12.23 - - 0 - 0.00%
2007-01-02 0 0.240 0.150 0.240 - - 0 0 - 10.68 6.673 10.68 - - 0 - -4.00%
2006-12-29 0 0.250 0.150 0.350 - - 0 0 - 11.12 6.673 15.57 - - 0 - 0.00%
2006-12-28 0 0.250 0.150 0.350 - - 0 0 - 11.12 6.673 15.57 - - 0 - 0.00%
2006-12-27 0 0.250 0.150 0.350 - - 0 0 - 11.12 6.673 15.57 - - 0 - 0.00%
2006-12-22 0 0.250 0.150 0.350 - - 0 0 - 11.12 6.673 15.57 - - 0 - 0.00%
2006-12-21 0 0.250 0.191 0.350 - - 0 0 - 11.12 8.497 15.57 - - 0 - 0.00%
2006-12-20 0 0.250 0.150 0.350 - - 0 0 - 11.12 6.673 15.57 - - 0 - 0.00%
2006-12-19 0 0.250 0.186 0.300 - - 0 0 - 11.12 8.274 13.35 - - 0 - 0.00%
2006-12-18 0 0.250 0.186 0.275 - - 0 0 - 11.12 8.274 12.23 - - 0 - 0.00%
2006-12-15 0 0.250 0.150 0.300 0.210 0.250 300,000 67,000 0.2233 11.12 6.673 13.35 9.342 11.12 6,744 9.9349 0.00%
2006-12-14 0 0.250 0.181 - - - 0 0 - 11.12 8.052 - - - 0 - 0.00%
2006-12-13 0 0.250 0.180 - - - 0 0 - 11.12 8.007 - - - 0 - 0.00%
2006-12-12 1 - - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-12-11 0 0.250 0.152 - - - 0 0 - 11.12 6.762 - - - 0 - 0.00%
2006-12-08 0 0.250 0.150 - - - 0 0 - 11.12 6.673 - - - 0 - 0.00%
2006-12-07 0 0.250 0.150 0.250 - - 0 0 - 11.12 6.673 11.12 - - 0 - 0.00%
2006-12-06 0 0.250 0.150 - - - 0 0 - 11.12 6.673 - - - 0 - 0.00%
2006-12-05 0 0.250 0.150 - - - 0 0 - 11.12 6.673 - - - 0 - 0.00%
2006-12-04 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-12-01 0 0.250 0.181 - - - 0 0 - 11.12 8.052 - - - 0 - 0.00%
2006-11-30 0 0.250 0.150 - - - 0 0 - 11.12 6.673 - - - 0 - 0.00%
2006-11-29 0 0.250 0.182 - - - 0 0 - 11.12 8.096 - - - 0 - 0.00%
2006-11-28 0 0.250 0.152 - - - 0 0 - 11.12 6.762 - - - 0 - 0.00%
2006-11-27 0 0.250 0.150 - - - 0 0 - 11.12 6.673 - - - 0 - 0.00%
2006-11-24 0 0.250 0.150 - - - 0 0 - 11.12 6.673 - - - 0 - 0.00%
2006-11-23 0 0.250 0.150 - - - 0 0 - 11.12 6.673 - - - 0 - 0.00%
2006-11-22 0 0.250 0.150 - - - 0 0 - 11.12 6.673 - - - 0 - 0.00%
2006-11-21 0 0.250 0.180 - - - 0 0 - 11.12 8.007 - - - 0 - 0.00%
2006-11-20 0 0.250 0.150 - - - 0 0 - 11.12 6.673 - - - 0 - 0.00%
2006-11-17 0 0.250 0.150 - - - 0 0 - 11.12 6.673 - - - 0 - 0.00%
2006-11-16 0 0.250 0.150 - - - 0 0 - 11.12 6.673 - - - 0 - 0.00%
2006-11-15 0 0.250 0.150 - - - 0 0 - 11.12 6.673 - - - 0 - 0.00%
2006-11-14 0 0.250 0.150 - - - 0 0 - 11.12 6.673 - - - 0 - 0.00%
2006-11-13 0 0.250 0.150 - - - 0 0 - 11.12 6.673 - - - 0 - 0.00%
2006-11-10 0 0.250 0.150 - - - 0 0 - 11.12 6.673 - - - 0 - 0.00%
2006-11-09 0 0.250 0.150 - - - 0 0 - 11.12 6.673 - - - 0 - 0.00%
2006-11-08 0 0.250 0.150 - - - 0 0 - 11.12 6.673 - - - 0 - 0.00%
2006-11-07 0 0.250 0.150 - - - 0 0 - 11.12 6.673 - - - 0 - 0.00%
2006-11-06 0 0.250 0.150 - - - 0 0 - 11.12 6.673 - - - 0 - 0.00%
2006-11-03 0 0.250 0.150 - - - 0 0 - 11.12 6.673 - - - 0 - 0.00%
2006-11-02 0 0.250 0.150 - - - 0 0 - 11.12 6.673 - - - 0 - 0.00%
2006-11-01 0 0.250 0.150 - - - 0 0 - 11.12 6.673 - - - 0 - 0.00%
2006-10-31 0 0.250 0.150 - - - 0 0 - 11.12 6.673 - - - 0 - 0.00%
2006-10-27 0 0.250 0.150 - - - 0 0 - 11.12 6.673 - - - 0 - 0.00%
2006-10-26 0 0.250 0.150 - - - 0 0 - 11.12 6.673 - - - 0 - 0.00%
2006-10-25 0 0.250 0.150 - - - 0 0 - 11.12 6.673 - - - 0 - 0.00%
2006-10-24 0 0.250 0.150 - - - 0 0 - 11.12 6.673 - - - 0 - 0.00%
2006-10-23 0 0.250 0.150 - - - 0 0 - 11.12 6.673 - - - 0 - 0.00%
2006-10-20 0 0.250 0.150 - - - 0 0 - 11.12 6.673 - - - 0 - 0.00%
2006-10-19 0 0.250 0.150 - - - 0 0 - 11.12 6.673 - - - 0 - 0.00%
2006-10-18 0 0.250 0.150 - - - 0 0 - 11.12 6.673 - - - 0 - 0.00%
2006-10-17 0 0.250 0.150 - - - 0 0 - 11.12 6.673 - - - 0 - 0.00%
2006-10-16 0 0.250 0.150 - - - 0 0 - 11.12 6.673 - - - 0 - 0.00%
2006-10-13 0 0.250 0.150 - - - 0 0 - 11.12 6.673 - - - 0 - 0.00%
2006-10-12 0 0.250 0.160 - - - 0 0 - 11.12 7.118 - - - 0 - 0.00%
2006-10-11 0 0.250 0.160 - - - 0 0 - 11.12 7.118 - - - 0 - 0.00%
2006-10-10 0 0.250 0.160 - - - 0 0 - 11.12 7.118 - - - 0 - 0.00%
2006-10-09 0 0.250 0.160 - - - 0 0 - 11.12 7.118 - - - 0 - 0.00%
2006-10-06 0 0.250 0.160 - - - 0 0 - 11.12 7.118 - - - 0 - 0.00%
2006-10-05 0 0.250 0.160 - - - 0 0 - 11.12 7.118 - - - 0 - 0.00%
2006-10-04 0 0.250 0.160 - - - 0 0 - 11.12 7.118 - - - 0 - 0.00%
2006-10-03 0 0.250 0.160 - - - 0 0 - 11.12 7.118 - - - 0 - 0.00%
2006-09-29 0 0.250 0.160 - - - 0 0 - 11.12 7.118 - - - 0 - 0.00%
2006-09-28 0 0.250 0.160 - - - 0 0 - 11.12 7.118 - - - 0 - 0.00%
2006-09-27 0 0.250 0.160 - - - 0 0 - 11.12 7.118 - - - 0 - 0.00%
2006-09-26 0 0.250 0.160 - - - 0 0 - 11.12 7.118 - - - 0 - 0.00%
2006-09-25 0 0.250 0.160 - - - 0 0 - 11.12 7.118 - - - 0 - 0.00%
2006-09-22 0 0.250 0.160 - - - 0 0 - 11.12 7.118 - - - 0 - 0.00%
2006-09-21 0 0.250 0.160 - - - 0 0 - 11.12 7.118 - - - 0 - 0.00%
2006-09-20 0 0.250 0.160 - - - 0 0 - 11.12 7.118 - - - 0 - 0.00%
2006-09-19 0 0.250 0.160 - - - 0 0 - 11.12 7.118 - - - 0 - 0.00%
2006-09-18 0 0.250 0.160 - - - 0 0 - 11.12 7.118 - - - 0 - 0.00%
2006-09-15 0 0.250 0.160 - - - 0 0 - 11.12 7.118 - - - 0 - 0.00%
2006-09-14 0 0.250 0.160 - - - 0 0 - 11.12 7.118 - - - 0 - 0.00%
2006-09-13 0 0.250 0.160 - - - 0 0 - 11.12 7.118 - - - 0 - 0.00%
2006-09-12 0 0.250 0.160 - - - 0 0 - 11.12 7.118 - - - 0 - 0.00%
2006-09-11 0 0.250 0.160 - - - 0 0 - 11.12 7.118 - - - 0 - 0.00%
2006-09-08 0 0.250 0.160 - - - 0 0 - 11.12 7.118 - - - 0 - 0.00%
2006-09-07 0 0.250 0.160 - - - 0 0 - 11.12 7.118 - - - 0 - 0.00%
2006-09-06 0 0.250 0.160 - - - 0 0 - 11.12 7.118 - - - 0 - 0.00%
2006-09-05 0 0.250 0.160 - - - 0 0 - 11.12 7.118 - - - 0 - 0.00%
2006-09-04 0 0.250 0.160 - - - 0 0 - 11.12 7.118 - - - 0 - 0.00%
2006-09-01 0 0.250 0.160 - - - 0 0 - 11.12 7.118 - - - 0 - 0.00%
2006-08-31 0 0.250 0.160 - - - 0 0 - 11.12 7.118 - - - 0 - 0.00%
2006-08-30 0 0.250 0.160 - - - 0 0 - 11.12 7.118 - - - 0 - 0.00%
2006-08-29 0 0.250 0.160 - - - 0 0 - 11.12 7.118 - - - 0 - 0.00%
2006-08-28 0 0.250 0.160 - - - 0 0 - 11.12 7.118 - - - 0 - 0.00%
2006-08-25 0 0.250 0.160 - - - 0 0 - 11.12 7.118 - - - 0 - 0.00%
2006-08-24 0 0.250 0.160 - - - 0 0 - 11.12 7.118 - - - 0 - 0.00%
2006-08-23 0 0.250 0.160 - - - 0 0 - 11.12 7.118 - - - 0 - 0.00%
2006-08-22 0 0.250 0.160 - - - 0 0 - 11.12 7.118 - - - 0 - 0.00%
2006-08-21 0 0.250 0.160 - - - 0 0 - 11.12 7.118 - - - 0 - 0.00%
2006-08-18 0 0.250 0.160 - - - 0 0 - 11.12 7.118 - - - 0 - 0.00%
2006-08-17 0 0.250 0.160 - - - 0 0 - 11.12 7.118 - - - 0 - 0.00%
2006-08-16 0 0.250 0.160 - - - 0 0 - 11.12 7.118 - - - 0 - 0.00%
2006-08-15 0 0.250 0.160 - - - 0 0 - 11.12 7.118 - - - 0 - 0.00%
2006-08-14 0 0.250 - - 0.250 0.250 300,000 75,000 0.2500 11.12 - - 11.12 11.12 6,744 11.121 0.00%
2006-08-11 0 0.250 0.160 - - - 0 0 - 11.12 7.118 - - - 0 - 0.00%
2006-08-10 0 0.250 0.160 - - - 0 0 - 11.12 7.118 - - - 0 - 0.00%
2006-08-09 0 0.250 0.160 - - - 0 0 - 11.12 7.118 - - - 0 - 0.00%
2006-08-08 0 0.250 0.150 - - - 0 0 - 11.12 6.673 - - - 0 - 0.00%
2006-08-07 0 0.250 0.150 - - - 0 0 - 11.12 6.673 - - - 0 - 0.00%
2006-08-04 0 0.250 0.150 - - - 0 0 - 11.12 6.673 - - - 0 - 0.00%
2006-08-03 0 0.250 0.150 - - - 0 0 - 11.12 6.673 - - - 0 - 0.00%
2006-08-02 0 0.250 0.150 - - - 0 0 - 11.12 6.673 - - - 0 - 0.00%
2006-08-01 0 0.250 0.150 - - - 0 0 - 11.12 6.673 - - - 0 - 0.00%
2006-07-31 0 0.250 0.150 - - - 0 0 - 11.12 6.673 - - - 0 - 0.00%
2006-07-28 0 0.250 0.152 - - - 0 0 - 11.12 6.762 - - - 0 - 0.00%
2006-07-27 0 0.250 0.150 - - - 0 0 - 11.12 6.673 - - - 0 - 0.00%
2006-07-26 0 0.250 0.150 - - - 0 0 - 11.12 6.673 - - - 0 - 0.00%
2006-07-25 0 0.250 0.152 - - - 0 0 - 11.12 6.762 - - - 0 - 0.00%
2006-07-24 0 0.250 0.172 - - - 0 0 - 11.12 7.651 - - - 0 - 0.00%
2006-07-21 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-07-20 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-07-19 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-07-18 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-07-17 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-07-14 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-07-13 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-07-12 0 0.250 0.200 - - - 0 0 - 11.12 8.897 - - - 0 - 0.00%
2006-07-11 0 0.250 0.200 - - - 0 0 - 11.12 8.897 - - - 0 - 0.00%
2006-07-10 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-07-07 0 0.250 0.220 - - - 0 0 - 11.12 9.787 - - - 0 - 0.00%
2006-07-06 0 0.250 0.200 - - - 0 0 - 11.12 8.897 - - - 0 - 0.00%
2006-07-05 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-07-04 0 0.250 0.235 - - - 0 0 - 11.12 10.45 - - - 0 - 0.00%
2006-07-03 0 0.250 0.230 - - - 0 0 - 11.12 10.23 - - - 0 - 0.00%
2006-06-30 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-06-29 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-06-28 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-06-27 0 0.250 0.230 - - - 0 0 - 11.12 10.23 - - - 0 - 0.00%
2006-06-26 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-06-23 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-06-22 0 0.250 0.200 - - - 0 0 - 11.12 8.897 - - - 0 - 0.00%
2006-06-21 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-06-20 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-06-19 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-06-16 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-06-15 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-06-14 0 0.250 0.180 - - - 0 0 - 11.12 8.007 - - - 0 - 0.00%
2006-06-13 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-06-12 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-06-09 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-06-08 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-06-07 0 0.250 0.230 - - - 0 0 - 11.12 10.23 - - - 0 - 0.00%
2006-06-06 0 0.250 - - 0.250 0.250 45,000 11,250 0.2500 11.12 - - 11.12 11.12 1,012 11.121 13.64%
2006-06-05 0 0.220 - - - - 0 0 - 9.787 - - - - 0 - 0.00%
2006-06-02 0 0.220 - - - - 0 0 - 9.787 - - - - 0 - 0.00%
2006-06-01 0 0.220 - - - - 0 0 - 9.787 - - - - 0 - 0.00%
2006-05-30 0 0.220 - - - - 0 0 - 9.787 - - - - 0 - 0.00%
2006-05-29 0 0.220 - - - - 0 0 - 9.787 - - - - 0 - 0.00%
2006-05-26 0 0.220 - - - - 0 0 - 9.787 - - - - 0 - 0.00%
2006-05-25 0 0.220 - - - - 0 0 - 9.787 - - - - 0 - 0.00%
2006-05-24 0 0.220 - - - - 0 0 - 9.787 - - - - 0 - 0.00%
2006-05-23 0 0.220 - - - - 0 0 - 9.787 - - - - 0 - 0.00%
2006-05-22 0 0.220 - - - - 0 0 - 9.787 - - - - 0 - 0.00%
2006-05-19 0 0.220 - - - - 0 0 - 9.787 - - - - 0 - 0.00%
2006-05-18 0 0.220 - - - - 0 0 - 9.787 - - - - 0 - 0.00%
2006-05-17 0 0.220 0.220 - 0.220 0.220 90,000 19,800 0.2200 9.787 9.787 - 9.787 9.787 2,023 9.7867 -4.35%
2006-05-16 0 0.230 0.220 0.230 - - 0 0 - 10.23 9.787 10.23 - - 0 - 0.00%
2006-05-15 0 0.230 0.220 - - - 0 0 - 10.23 9.787 - - - 0 - 0.00%
2006-05-12 0 0.230 0.220 - - - 0 0 - 10.23 9.787 - - - 0 - 0.00%
2006-05-11 0 0.230 0.220 - - - 0 0 - 10.23 9.787 - - - 0 - 0.00%
2006-05-10 0 0.230 0.220 - - - 0 0 - 10.23 9.787 - - - 0 - 0.00%
2006-05-09 0 0.230 0.220 - - - 0 0 - 10.23 9.787 - - - 0 - 0.00%
2006-05-08 0 0.230 0.220 - - - 0 0 - 10.23 9.787 - - - 0 - 0.00%
2006-05-04 0 0.230 0.220 - - - 0 0 - 10.23 9.787 - - - 0 - 0.00%
2006-05-03 0 0.230 0.220 - - - 0 0 - 10.23 9.787 - - - 0 - 0.00%
2006-05-02 0 0.230 0.220 - - - 0 0 - 10.23 9.787 - - - 0 - 0.00%
2006-04-28 0 0.230 0.220 - - - 0 0 - 10.23 9.787 - - - 0 - 0.00%
2006-04-27 0 0.230 0.220 - - - 0 0 - 10.23 9.787 - - - 0 - 0.00%
2006-04-26 0 0.230 0.220 - - - 0 0 - 10.23 9.787 - - - 0 - 0.00%
2006-04-25 0 0.230 0.220 - - - 0 0 - 10.23 9.787 - - - 0 - 0.00%
2006-04-24 0 0.230 0.230 - - - 0 0 - 10.23 10.23 - - - 0 - 0.00%
2006-04-21 0 0.230 0.230 - 0.230 0.230 80,000 18,400 0.2300 10.23 10.23 - 10.23 10.23 1,798 10.232 -7.26%
2006-04-20 0 0.248 - - 0.248 0.248 30,000 7,440 0.2480 11.03 - - 11.03 11.03 674 11.032 7.83%
2006-04-19 0 0.230 - 0.240 0.200 0.230 200,000 43,000 0.2150 10.23 - 10.68 8.897 10.23 4,496 9.5642 0.00%
2006-04-18 0 0.230 0.200 - - - 0 0 - 10.23 8.897 - - - 0 - 0.00%
2006-04-13 0 0.230 0.210 - - - 0 0 - 10.23 9.342 - - - 0 - 0.00%
2006-04-12 0 0.230 0.210 - - - 0 0 - 10.23 9.342 - - - 0 - 0.00%
2006-04-11 0 0.230 0.220 - - - 0 0 - 10.23 9.787 - - - 0 - 0.00%
2006-04-10 0 0.230 0.210 - 0.230 0.230 70,000 16,100 0.2300 10.23 9.342 - 10.23 10.23 1,574 10.232 -7.63%
2006-04-07 0 0.249 0.218 0.255 0.230 0.249 60,000 14,655 0.2443 11.08 9.698 11.34 10.23 11.08 1,349 10.865 0.00%
2006-04-06 0 0.249 0.200 0.249 0.200 0.250 65,000 13,250 0.2038 11.08 8.897 11.08 8.897 11.12 1,461 9.0681 24.50%
2006-04-04 0 0.200 - 0.250 - - 0 0 - 8.897 - 11.12 - - 0 - 0.00%
2006-04-03 0 0.200 0.190 - 0.200 0.200 50,000 10,000 0.2000 8.897 8.452 - 8.897 8.897 1,124 8.8970 -20.00%
2006-03-31 0 0.250 0.200 - - - 0 0 - 11.12 8.897 - - - 0 - 0.00%
2006-03-30 0 0.250 0.200 - - - 0 0 - 11.12 8.897 - - - 0 - 0.00%
2006-03-29 0 0.250 0.200 - - - 0 0 - 11.12 8.897 - - - 0 - 0.00%
2006-03-28 0 0.250 0.200 - - - 0 0 - 11.12 8.897 - - - 0 - 0.00%
2006-03-27 0 0.250 0.200 - - - 0 0 - 11.12 8.897 - - - 0 - 0.00%
2006-03-24 0 0.250 0.200 - - - 0 0 - 11.12 8.897 - - - 0 - 0.00%
2006-03-23 0 0.250 0.200 - - - 0 0 - 11.12 8.897 - - - 0 - 0.00%
2006-03-22 0 0.250 0.200 - - - 0 0 - 11.12 8.897 - - - 0 - 0.00%
2006-03-21 0 0.250 0.200 - - - 0 0 - 11.12 8.897 - - - 0 - 0.00%
2006-03-20 0 0.250 0.200 - - - 0 0 - 11.12 8.897 - - - 0 - 0.00%
2006-03-17 0 0.250 0.200 - - - 0 0 - 11.12 8.897 - - - 0 - 0.00%
2006-03-16 0 0.250 0.200 - - - 0 0 - 11.12 8.897 - - - 0 - 0.00%
2006-03-15 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-03-14 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-03-13 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-03-10 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-03-09 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-03-08 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-03-07 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-03-06 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-03-03 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-03-02 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-03-01 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-02-28 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-02-27 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-02-24 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-02-23 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-02-22 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-02-21 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-02-20 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-02-17 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-02-16 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-02-15 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-02-14 0 0.250 0.230 - - - 0 0 - 11.12 10.23 - - - 0 - 0.00%
2006-02-13 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-02-10 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-02-09 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-02-08 0 0.250 0.230 - - - 0 0 - 11.12 10.23 - - - 0 - 0.00%
2006-02-07 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-02-06 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-02-03 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-02-02 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-02-01 0 0.250 - 0.250 - - 0 0 - 11.12 - 11.12 - - 0 - 0.00%
2006-01-27 0 0.250 0.230 - - - 0 0 - 11.12 10.23 - - - 0 - 0.00%
2006-01-26 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-01-25 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-01-24 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-01-23 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-01-20 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-01-19 0 0.250 0.230 - - - 0 0 - 11.12 10.23 - - - 0 - 0.00%
2006-01-18 0 0.250 0.230 0.250 - - 0 0 - 11.12 10.23 11.12 - - 0 - 0.00%
2006-01-17 0 0.250 0.230 - - - 0 0 - 11.12 10.23 - - - 0 - 0.00%
2006-01-16 0 0.250 0.230 - - - 0 0 - 11.12 10.23 - - - 0 - 0.00%
2006-01-13 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-01-12 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2006-01-11 0 0.250 - - 0.250 0.250 40,000 10,000 0.2500 11.12 - - 11.12 11.12 899 11.121 13.64%
2006-01-10 0 0.220 - - - - 0 0 - 9.787 - - - - 0 - 0.00%
2006-01-09 0 0.220 - - - - 0 0 - 9.787 - - - - 0 - 0.00%
2006-01-06 0 0.220 - - - - 0 0 - 9.787 - - - - 0 - 0.00%
2006-01-05 0 0.220 - - - - 0 0 - 9.787 - - - - 0 - 0.00%
2006-01-04 0 0.220 - - - - 0 0 - 9.787 - - - - 0 - 0.00%
2006-01-03 0 0.220 - - - - 0 0 - 9.787 - - - - 0 - 0.00%
2005-12-30 0 0.220 - - - - 0 0 - 9.787 - - - - 0 - 0.00%
2005-12-29 0 0.220 - - - - 0 0 - 9.787 - - - - 0 - 0.00%
2005-12-28 0 0.220 - - - - 0 0 - 9.787 - - - - 0 - 0.00%
2005-12-23 0 0.220 0.180 - - - 0 0 - 9.787 8.007 - - - 0 - 0.00%
2005-12-22 0 0.220 0.180 - - - 0 0 - 9.787 8.007 - - - 0 - 0.00%
2005-12-21 0 0.220 0.180 - - - 0 0 - 9.787 8.007 - - - 0 - 0.00%
2005-12-20 0 0.220 0.180 - - - 0 0 - 9.787 8.007 - - - 0 - 0.00%
2005-12-19 0 0.220 0.201 - - - 0 0 - 9.787 8.941 - - - 0 - 0.00%
2005-12-16 0 0.220 0.203 - - - 0 0 - 9.787 9.030 - - - 0 - 0.00%
2005-12-15 0 0.220 0.220 - - - 0 0 - 9.787 9.787 - - - 0 - 9.45%
2005-12-14 0 0.201 0.201 - 0.201 0.201 10,000 2,010 0.2010 8.941 8.941 - 8.941 8.941 225 8.9414 -19.60%
2005-12-13 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2005-12-12 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2005-12-09 0 0.250 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2005-12-08 0 0.250 - 0.330 - - 0 0 - 11.12 - 14.68 - - 0 - 0.00%
2005-12-07 0 0.250 - 0.250 0.250 0.250 50,000 12,500 0.2500 11.12 - 11.12 11.12 11.12 1,124 11.121 -16.67%
2005-12-06 0 0.300 0.250 0.300 - - 0 0 - 13.35 11.12 13.35 - - 0 - 0.00%
2005-12-05 0 0.300 0.250 0.300 - - 0 0 - 13.35 11.12 13.35 - - 0 - -6.25%
2005-12-02 0 0.320 0.250 - - - 0 0 - 14.24 11.12 - - - 0 - 0.00%
2005-12-01 0 0.320 0.250 - - - 0 0 - 14.24 11.12 - - - 0 - 0.00%
2005-11-30 0 0.320 0.250 - - - 0 0 - 14.24 11.12 - - - 0 - 0.00%
2005-11-29 0 0.320 0.250 - - - 0 0 - 14.24 11.12 - - - 0 - 0.00%
2005-11-28 0 0.320 0.250 - - - 0 0 - 14.24 11.12 - - - 0 - 0.00%
2005-11-25 0 0.320 0.250 - - - 0 0 - 14.24 11.12 - - - 0 - 0.00%
2005-11-24 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-11-23 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-11-22 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-11-21 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-11-18 0 0.320 0.350 - - - 0 0 - 14.24 15.57 - - - 0 - 0.00%
2005-11-17 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-11-16 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-11-15 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-11-14 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-11-11 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-11-10 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-11-09 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-11-08 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-11-07 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-11-04 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-11-03 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-11-02 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-11-01 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-10-31 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-10-28 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-10-27 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-10-26 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-10-25 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-10-24 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-10-21 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-10-20 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-10-19 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-10-18 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-10-17 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-10-14 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-10-13 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-10-12 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-10-10 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-10-07 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-10-06 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-10-05 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-10-04 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-10-03 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-09-30 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-09-29 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-09-28 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-09-27 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-09-26 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-09-23 0 0.320 0.280 - - - 0 0 - 14.24 12.46 - - - 0 - 0.00%
2005-09-22 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-09-21 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-09-20 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-09-16 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-09-15 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-09-14 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-09-13 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-09-12 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-09-09 0 0.320 0.285 - - - 0 0 - 14.24 12.68 - - - 0 - 0.00%
2005-09-08 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-09-07 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-09-06 0 0.320 0.280 - - - 0 0 - 14.24 12.46 - - - 0 - 0.00%
2005-09-05 0 0.320 0.280 - - - 0 0 - 14.24 12.46 - - - 0 - 0.00%
2005-09-02 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-09-01 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-08-31 0 0.320 0.280 0.370 - - 0 0 - 14.24 12.46 16.46 - - 0 - 0.00%
2005-08-30 0 0.320 0.280 0.370 - - 0 0 - 14.24 12.46 16.46 - - 0 - 0.00%
2005-08-29 0 0.320 0.280 0.370 - - 0 0 - 14.24 12.46 16.46 - - 0 - 0.00%
2005-08-26 0 0.320 0.280 0.370 - - 0 0 - 14.24 12.46 16.46 - - 0 - 0.00%
2005-08-25 0 0.320 0.280 0.370 - - 0 0 - 14.24 12.46 16.46 - - 0 - 0.00%
2005-08-24 0 0.320 0.280 0.370 - - 0 0 - 14.24 12.46 16.46 - - 0 - 0.00%
2005-08-23 0 0.320 0.280 0.370 - - 0 0 - 14.24 12.46 16.46 - - 0 - 0.00%
2005-08-22 0 0.320 0.280 - - - 0 0 - 14.24 12.46 - - - 0 - 0.00%
2005-08-19 0 0.320 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2005-08-18 0 0.320 0.260 - 0.320 0.320 50,000 16,000 0.3200 14.24 11.57 - 14.24 14.24 1,124 14.235 6.67%
2005-08-17 0 0.300 0.260 - - - 0 0 - 13.35 11.57 - - - 0 - 0.00%
2005-08-16 0 0.300 0.260 - - - 0 0 - 13.35 11.57 - - - 0 - 0.00%
2005-08-15 0 0.300 0.260 - - - 0 0 - 13.35 11.57 - - - 0 - 0.00%
2005-08-12 0 0.300 0.260 - - - 0 0 - 13.35 11.57 - - - 0 - 0.00%
2005-08-11 0 0.300 0.260 - - - 0 0 - 13.35 11.57 - - - 0 - 0.00%
2005-08-10 0 0.300 0.260 0.350 - - 0 0 - 13.35 11.57 15.57 - - 0 - 0.00%
2005-08-09 0 0.300 0.245 - 0.300 0.300 50,000 15,000 0.3000 13.35 10.90 - 13.35 13.35 1,124 13.345 20.00%
2005-08-08 0 0.250 0.245 - - - 0 0 - 11.12 10.90 - - - 0 - 0.00%
2005-08-05 0 0.250 0.245 - - - 0 0 - 11.12 10.90 - - - 0 - 0.00%
2005-08-04 0 0.250 0.250 - 0.250 0.250 10,000 2,500 0.2500 11.12 11.12 - 11.12 11.12 225 11.121 -13.79%
2005-08-03 0 0.290 - - 0.290 0.290 50,000 14,500 0.2900 12.90 - - 12.90 12.90 1,124 12.901 -12.12%
2005-08-02 0 0.330 0.290 - - - 0 0 - 14.68 12.90 - - - 0 - 0.00%
2005-08-01 0 0.330 0.290 - - - 0 0 - 14.68 12.90 - - - 0 - 0.00%
2005-07-29 0 0.330 0.290 - - - 0 0 - 14.68 12.90 - - - 0 - 0.00%
2005-07-28 0 0.330 - 0.400 0.330 0.330 50,000 16,500 0.3300 14.68 - 17.79 14.68 14.68 1,124 14.680 -10.81%
2005-07-27 0 0.370 0.330 - - - 0 0 - 16.46 14.68 - - - 0 - 0.00%
2005-07-26 0 0.370 0.330 0.400 - - 0 0 - 16.46 14.68 17.79 - - 0 - 0.00%
2005-07-25 0 0.370 0.330 - - - 0 0 - 16.46 14.68 - - - 0 - 0.00%
2005-07-22 0 0.370 - - - - 0 0 - 16.46 - - - - 0 - 0.00%
2005-07-21 0 0.370 - - - - 0 0 - 16.46 - - - - 0 - 0.00%
2005-07-20 0 0.370 - - - - 0 0 - 16.46 - - - - 0 - 0.00%
2005-07-19 0 0.370 - - - - 0 0 - 16.46 - - - - 0 - 0.00%
2005-07-18 0 0.370 - 0.370 - - 0 0 - 16.46 - 16.46 - - 0 - -2.63%
2005-07-15 0 0.380 - 0.500 - - 0 0 - 16.90 - 22.24 - - 0 - 0.00%
2005-07-14 0 0.380 - 0.500 - - 0 0 - 16.90 - 22.24 - - 0 - 0.00%
2005-07-13 0 0.380 - 0.500 - - 0 0 - 16.90 - 22.24 - - 0 - 0.00%
2005-07-12 0 0.380 - 0.380 - - 0 0 - 16.90 - 16.90 - - 0 - -5.00%
2005-07-11 0 0.400 - 0.500 - - 0 0 - 17.79 - 22.24 - - 0 - 0.00%
2005-07-08 0 0.400 - 0.500 - - 0 0 - 17.79 - 22.24 - - 0 - 0.00%
2005-07-07 0 0.400 - 0.500 - - 0 0 - 17.79 - 22.24 - - 0 - 0.00%
2005-07-06 0 0.400 - 0.400 - - 0 0 - 17.79 - 17.79 - - 0 - 0.00%
2005-07-05 0 0.400 - 0.500 - - 0 0 - 17.79 - 22.24 - - 0 - 0.00%
2005-07-04 0 0.400 - 0.400 - - 0 0 - 17.79 - 17.79 - - 0 - 0.00%
2005-06-30 0 0.400 - 0.400 - - 0 0 - 17.79 - 17.79 - - 0 - 0.00%
2005-06-29 0 0.400 - - - - 0 0 - 17.79 - - - - 0 - 0.00%
2005-06-28 0 0.400 - - - - 0 0 - 17.79 - - - - 0 - 0.00%
2005-06-27 0 0.400 - - - - 0 0 - 17.79 - - - - 0 - 0.00%
2005-06-24 0 0.400 - - - - 0 0 - 17.79 - - - - 0 - 0.00%
2005-06-23 0 0.400 - - - - 0 0 - 17.79 - - - - 0 - 0.00%
2005-06-22 0 0.400 - 0.400 - - 0 0 - 17.79 - 17.79 - - 0 - 0.00%
2005-06-21 0 0.400 - 0.400 - - 0 0 - 17.79 - 17.79 - - 0 - 0.00%
2005-06-20 0 0.400 - - - - 0 0 - 17.79 - - - - 0 - 0.00%
2005-06-17 1 - - - - - 0 0 - 17.79 - - - - 0 - 0.00%
2005-06-16 1 - - - - - 0 0 - 17.79 - - - - 0 - 0.00%
2005-06-15 1 - - - - - 0 0 - 17.79 - - - - 0 - 0.00%
2005-06-14 1 - - - - - 0 0 - 17.79 - - - - 0 - 0.00%
2005-06-13 1 - - - - - 0 0 - 17.79 - - - - 0 - 0.00%
2005-06-10 0 0.400 - - - - 0 0 - 17.79 - - - - 0 - 0.00%
2005-06-09 0 0.400 - - - - 0 0 - 17.79 - - - - 0 - 0.00%
2005-06-08 0 0.400 0.390 0.400 0.420 0.425 70,000 29,600 0.4229 17.79 17.35 17.79 18.68 18.91 1,574 18.811 -11.11%
2005-06-07 0 0.450 - - - - 0 0 - 20.02 - - - - 0 - 0.00%
2005-06-06 0 0.450 - - - - 0 0 - 20.02 - - - - 0 - 0.00%
2005-06-03 0 0.450 - - - - 0 0 - 20.02 - - - - 0 - 0.00%
2005-06-02 0 0.450 - 0.450 - - 0 0 - 20.02 - 20.02 - - 0 - 0.00%
2005-06-01 0 0.450 - 0.450 - - 0 0 - 20.02 - 20.02 - - 0 - 0.00%
2005-05-31 0 0.450 - 0.450 - - 0 0 - 20.02 - 20.02 - - 0 - 0.00%
2005-05-30 0 0.450 - - - - 0 0 - 20.02 - - - - 0 - 0.00%
2005-05-27 0 0.450 - 0.450 - - 0 0 - 20.02 - 20.02 - - 0 - 0.00%
2005-05-26 0 0.450 - 0.450 - - 0 0 - 20.02 - 20.02 - - 0 - 0.00%
2005-05-25 0 0.450 - 0.450 - - 0 0 - 20.02 - 20.02 - - 0 - 0.00%
2005-05-24 0 0.450 - - - - 0 0 - 20.02 - - - - 0 - 0.00%
2005-05-23 0 0.450 - 0.500 - - 0 0 - 20.02 - 22.24 - - 0 - 0.00%
2005-05-20 0 0.450 - 0.500 - - 0 0 - 20.02 - 22.24 - - 0 - 0.00%
2005-05-19 0 0.450 - 0.500 - - 0 0 - 20.02 - 22.24 - - 0 - 0.00%
2005-05-18 0 0.450 - 0.500 - - 0 0 - 20.02 - 22.24 - - 0 - 0.00%
2005-05-17 0 0.450 - 0.500 - - 0 0 - 20.02 - 22.24 - - 0 - 0.00%
2005-05-13 0 0.450 - 0.500 - - 0 0 - 20.02 - 22.24 - - 0 - 0.00%
2005-05-12 0 0.450 0.370 0.500 - - 0 0 - 20.02 16.46 22.24 - - 0 - 0.00%
2005-05-11 0 0.450 - 0.500 - - 0 0 - 20.02 - 22.24 - - 0 - 0.00%
2005-05-10 0 0.450 - 0.500 - - 0 0 - 20.02 - 22.24 - - 0 - 0.00%
2005-05-09 0 0.450 - 0.500 - - 0 0 - 20.02 - 22.24 - - 0 - 0.00%
2005-05-06 0 0.450 - 0.450 - - 0 0 - 20.02 - 20.02 - - 0 - -10.00%
2005-05-05 0 0.500 - 0.500 - - 0 0 - 22.24 - 22.24 - - 0 - 0.00%
2005-05-04 0 0.500 - 0.500 - - 0 0 - 22.24 - 22.24 - - 0 - 0.00%
2005-05-03 0 0.500 - 0.500 - - 0 0 - 22.24 - 22.24 - - 0 - 0.00%
2005-04-29 0 0.500 - 0.500 - - 0 0 - 22.24 - 22.24 - - 0 - 0.00%
2005-04-28 0 0.500 - 0.500 - - 0 0 - 22.24 - 22.24 - - 0 - 0.00%
2005-04-27 0 0.500 - 0.500 - - 0 0 - 22.24 - 22.24 - - 0 - 0.00%
2005-04-26 0 0.500 - 0.500 - - 0 0 - 22.24 - 22.24 - - 0 - 0.00%
2005-04-25 0 0.500 - 0.500 - - 0 0 - 22.24 - 22.24 - - 0 - 0.00%
2005-04-22 0 0.500 - 0.500 - - 0 0 - 22.24 - 22.24 - - 0 - 0.00%
2005-04-21 0 0.500 - 0.500 - - 0 0 - 22.24 - 22.24 - - 0 - 0.00%
2005-04-20 0 0.500 - 0.500 - - 0 0 - 22.24 - 22.24 - - 0 - 0.00%
2005-04-19 0 0.500 - 0.500 - - 0 0 - 22.24 - 22.24 - - 0 - 0.00%
2005-04-18 0 0.500 - 0.500 - - 0 0 - 22.24 - 22.24 - - 0 - 0.00%
2005-04-15 0 0.500 - - - - 0 0 - 22.24 - - - - 0 - 0.00%
2005-04-14 0 0.500 - 0.540 - - 0 0 - 22.24 - 24.02 - - 0 - 0.00%
2005-04-13 0 0.500 - 0.540 - - 0 0 - 22.24 - 24.02 - - 0 - 0.00%
2005-04-12 0 0.500 - 0.540 - - 0 0 - 22.24 - 24.02 - - 0 - 0.00%
2005-04-11 0 0.500 - 0.540 - - 0 0 - 22.24 - 24.02 - - 0 - 0.00%
2005-04-08 0 0.500 - - - - 0 0 - 22.24 - - - - 0 - 0.00%
2005-04-07 0 0.500 - - - - 0 0 - 22.24 - - - - 0 - 0.00%
2005-04-06 0 0.500 - 0.500 - - 0 0 - 22.24 - 22.24 - - 0 - -7.41%
2005-04-04 0 0.540 - 0.550 - - 0 0 - 24.02 - 24.47 - - 0 - 0.00%
2005-04-01 0 0.540 - - - - 0 0 - 24.02 - - - - 0 - 0.00%
2005-03-31 0 0.540 - 0.550 - - 0 0 - 24.02 - 24.47 - - 0 - 0.00%
2005-03-30 0 0.540 - - - - 0 0 - 24.02 - - - - 0 - 0.00%
2005-03-29 0 0.540 - - - - 0 0 - 24.02 - - - - 0 - 0.00%
2005-03-24 0 0.540 - - - - 0 0 - 24.02 - - - - 0 - 0.00%
2005-03-23 0 0.540 - - - - 0 0 - 24.02 - - - - 0 - 0.00%
2005-03-22 0 0.540 - - - - 0 0 - 24.02 - - - - 0 - 0.00%
2005-03-21 0 0.540 - 0.540 - - 0 0 - 24.02 - 24.02 - - 0 - 0.00%
2005-03-18 0 0.540 - - - - 0 0 - 24.02 - - - - 0 - 0.00%
2005-03-17 0 0.540 - - - - 0 0 - 24.02 - - - - 0 - 0.00%
2005-03-16 0 0.540 - 0.540 - - 0 0 - 24.02 - 24.02 - - 0 - -5.26%
2005-03-15 0 0.570 - 0.570 - - 0 0 - 25.36 - 25.36 - - 0 - -1.72%
2005-03-14 0 0.580 - - 0.560 0.580 80,000 45,400 0.5675 25.80 - - 24.91 25.80 1,798 25.245 7.41%
2005-03-11 0 0.540 - 0.540 - - 0 0 - 24.02 - 24.02 - - 0 - 0.00%
2005-03-10 0 0.540 - 0.540 - - 0 0 - 24.02 - 24.02 - - 0 - 0.00%
2005-03-09 0 0.540 - 0.540 - - 0 0 - 24.02 - 24.02 - - 0 - 0.00%
2005-03-08 0 0.540 - - 0.530 0.540 100,000 53,500 0.5350 24.02 - - 23.58 24.02 2,248 23.799 3.85%
2005-03-07 0 0.520 - 0.550 - - 0 0 - 23.13 - 24.47 - - 0 - 0.00%
2005-03-04 0 0.520 - 0.550 - - 0 0 - 23.13 - 24.47 - - 0 - 0.00%
2005-03-03 0 0.520 - 0.550 - - 0 0 - 23.13 - 24.47 - - 0 - 0.00%
2005-03-02 0 0.520 - 0.550 - - 0 0 - 23.13 - 24.47 - - 0 - 0.00%
2005-03-01 0 0.520 - 0.550 - - 0 0 - 23.13 - 24.47 - - 0 - 0.00%
2005-02-28 0 0.520 - 0.530 - - 0 0 - 23.13 - 23.58 - - 0 - 0.00%
2005-02-25 0 0.520 - 0.550 - - 0 0 - 23.13 - 24.47 - - 0 - 0.00%
2005-02-24 0 0.520 - 0.530 - - 0 0 - 23.13 - 23.58 - - 0 - 0.00%
2005-02-23 0 0.520 - 0.520 - - 0 0 - 23.13 - 23.13 - - 0 - 0.00%
2005-02-22 0 0.520 - 0.520 - - 0 0 - 23.13 - 23.13 - - 0 - 0.00%
2005-02-21 0 0.520 - 0.540 - - 0 0 - 23.13 - 24.02 - - 0 - 0.00%
2005-02-18 0 0.520 - 0.540 0.520 0.520 50,000 26,000 0.5200 23.13 - 24.02 23.13 23.13 1,124 23.132 0.00%
2005-02-17 0 0.520 - 0.520 0.520 0.520 50,000 26,000 0.5200 23.13 - 23.13 23.13 23.13 1,124 23.132 6.12%
2005-02-16 0 0.490 - 0.520 0.490 0.490 30,000 14,700 0.4900 21.80 - 23.13 21.80 21.80 674 21.798 4.26%
2005-02-15 0 0.470 - 0.490 - - 0 0 - 20.91 - 21.80 - - 0 - 0.00%
2005-02-14 0 0.470 - 0.490 - - 0 0 - 20.91 - 21.80 - - 0 - 0.00%
2005-02-08 0 0.470 - 0.490 0.470 0.470 100,000 47,000 0.4700 20.91 - 21.80 20.91 20.91 2,248 20.908 -1.05%
2005-02-07 0 0.475 0.475 0.490 0.470 0.470 100,000 47,000 0.4700 21.13 21.13 21.80 20.91 20.91 2,248 20.908 -3.06%
2005-02-04 0 0.490 - 0.490 - - 0 0 - 21.80 - 21.80 - - 0 - 0.00%
2005-02-03 0 0.490 - 0.500 - - 0 0 - 21.80 - 22.24 - - 0 - 0.00%
2005-02-02 0 0.490 - 0.500 - - 0 0 - 21.80 - 22.24 - - 0 - 0.00%
2005-02-01 0 0.490 - 0.490 0.500 0.500 20,000 10,000 0.5000 21.80 - 21.80 22.24 22.24 450 22.242 4.26%
2005-01-31 0 0.470 - 0.500 - - 0 0 - 20.91 - 22.24 - - 0 - 0.00%
2005-01-28 0 0.470 - 0.485 - - 1,000,000 500,000 0.5000 20.91 - 21.58 - - 22,480 22.242 0.00%
2005-01-27 0 0.470 - 0.500 - - 1,000,000 500,000 0.5000 20.91 - 22.24 - - 22,480 22.242 0.00%
2005-01-26 0 0.470 - 0.470 - - 1,000,000 500,000 0.5000 20.91 - 20.91 - - 22,480 22.242 0.00%
2005-01-25 0 0.470 - 0.490 - - 1,000,000 500,000 0.5000 20.91 - 21.80 - - 22,480 22.242 0.00%
2005-01-24 0 0.470 - 0.490 - - 1,000,000 500,000 0.5000 20.91 - 21.80 - - 22,480 22.242 0.00%
2005-01-21 0 0.470 - 0.520 - - 0 0 - 20.91 - 23.13 - - 0 - 0.00%
2005-01-20 0 0.470 - 0.500 - - 1,450,000 725,000 0.5000 20.91 - 22.24 - - 32,595 22.242 0.00%
2005-01-19 0 0.470 - 0.500 - - 2,000,000 1,000,000 0.5000 20.91 - 22.24 - - 44,959 22.242 0.00%
2005-01-18 0 0.470 - 0.500 - - 0 0 - 20.91 - 22.24 - - 0 - 0.00%
2005-01-17 0 0.470 - 0.500 - - 1,000,000 500,000 0.5000 20.91 - 22.24 - - 22,480 22.242 0.00%
2005-01-14 0 0.470 - 0.490 - - 0 0 - 20.91 - 21.80 - - 0 - 0.00%
2005-01-13 0 0.470 - 0.500 - - 0 0 - 20.91 - 22.24 - - 0 - 0.00%
2005-01-12 0 0.470 - 0.500 - - 1,000,000 500,000 0.5000 20.91 - 22.24 - - 22,480 22.242 0.00%
2005-01-11 0 0.470 - 0.500 - - 0 0 - 20.91 - 22.24 - - 0 - 0.00%
2005-01-10 0 0.470 - 0.490 - - 0 0 - 20.91 - 21.80 - - 0 - 0.00%
2005-01-07 0 0.470 - 0.500 - - 0 0 - 20.91 - 22.24 - - 0 - 0.00%
2005-01-06 0 0.470 - 0.510 - - 0 0 - 20.91 - 22.69 - - 0 - 0.00%
2005-01-05 0 0.470 0.430 0.500 - - 0 0 - 20.91 19.13 22.24 - - 0 - 0.00%
2005-01-04 0 0.470 0.470 0.510 0.460 0.470 100,000 46,900 0.4690 20.91 20.91 22.69 20.46 20.91 2,248 20.863 -6.00%
2005-01-03 0 0.500 - 0.500 - - 0 0 - 22.24 - 22.24 - - 0 - 0.00%
2004-12-31 0 0.500 0.420 0.510 - - 0 0 - 22.24 18.68 22.69 - - 0 - 0.00%
2004-12-30 0 0.500 - 0.510 - - 0 0 - 22.24 - 22.69 - - 0 - 0.00%
2004-12-29 0 0.500 - 0.510 - - 0 0 - 22.24 - 22.69 - - 0 - 0.00%
2004-12-28 0 0.500 - 0.510 - - 0 0 - 22.24 - 22.69 - - 0 - 0.00%
2004-12-24 0 0.500 - 0.510 - - 0 0 - 22.24 - 22.69 - - 0 - 0.00%
2004-12-23 0 0.500 - 0.510 - - 0 0 - 22.24 - 22.69 - - 0 - 0.00%
2004-12-22 0 0.500 0.450 0.510 - - 0 0 - 22.24 20.02 22.69 - - 0 - 0.00%
2004-12-21 0 0.500 0.400 0.520 0.500 0.500 20,000 10,000 0.5000 22.24 17.79 23.13 22.24 22.24 450 22.242 13.64%
2004-12-20 0 0.440 0.400 0.500 0.440 0.440 20,000 8,800 0.4400 19.57 17.79 22.24 19.57 19.57 450 19.573 -15.38%
2004-12-17 0 0.520 - 0.520 - - 0 0 - 23.13 - 23.13 - - 0 - 0.00%
2004-12-16 0 0.520 - 0.520 - - 0 0 - 23.13 - 23.13 - - 0 - 0.00%
2004-12-15 0 0.520 - 0.520 - - 0 0 - 23.13 - 23.13 - - 0 - 0.00%
2004-12-14 0 0.520 - 0.520 - - 0 0 - 23.13 - 23.13 - - 0 - 0.00%
2004-12-13 0 0.520 - 0.520 - - 0 0 - 23.13 - 23.13 - - 0 - 0.00%
2004-12-10 0 0.520 - 0.520 - - 0 0 - 23.13 - 23.13 - - 0 - 0.00%
2004-12-09 0 0.520 - 0.520 - - 0 0 - 23.13 - 23.13 - - 0 - 0.00%
2004-12-08 0 0.520 - 0.520 - - 0 0 - 23.13 - 23.13 - - 0 - 0.00%
2004-12-07 0 0.520 - 0.520 - - 0 0 - 23.13 - 23.13 - - 0 - 0.00%
2004-12-06 0 0.520 - 0.520 - - 0 0 - 23.13 - 23.13 - - 0 - 0.00%
2004-12-03 0 0.520 - 0.520 - - 0 0 - 23.13 - 23.13 - - 0 - 0.00%
2004-12-02 0 0.520 - 0.520 - - 0 0 - 23.13 - 23.13 - - 0 - 0.00%
2004-12-01 0 0.520 - 0.520 - - 0 0 - 23.13 - 23.13 - - 0 - 0.00%
2004-11-30 0 0.520 - 0.520 - - 0 0 - 23.13 - 23.13 - - 0 - 0.00%
2004-11-29 0 0.520 - 0.520 - - 0 0 - 23.13 - 23.13 - - 0 - 0.00%
2004-11-26 0 0.520 - 0.520 - - 0 0 - 23.13 - 23.13 - - 0 - 0.00%
2004-11-25 0 0.520 - 0.520 - - 0 0 - 23.13 - 23.13 - - 0 - 0.00%
2004-11-24 0 0.520 - 0.520 - - 0 0 - 23.13 - 23.13 - - 0 - 0.00%
2004-11-23 0 0.520 - 0.520 - - 0 0 - 23.13 - 23.13 - - 0 - 0.00%
2004-11-22 0 0.520 - 0.520 - - 0 0 - 23.13 - 23.13 - - 0 - 0.00%
2004-11-19 0 0.520 - 0.520 - - 0 0 - 23.13 - 23.13 - - 0 - 0.00%
2004-11-18 0 0.520 - 0.520 - - 0 0 - 23.13 - 23.13 - - 0 - 0.00%
2004-11-17 0 0.520 - 0.520 - - 0 0 - 23.13 - 23.13 - - 0 - 0.00%
2004-11-16 0 0.520 - 0.520 - - 0 0 - 23.13 - 23.13 - - 0 - 0.00%
2004-11-15 0 0.520 - 0.520 - - 0 0 - 23.13 - 23.13 - - 0 - 0.00%
2004-11-12 0 0.520 - 0.520 - - 0 0 - 23.13 - 23.13 - - 0 - 0.00%
2004-11-11 0 0.520 - 0.520 - - 0 0 - 23.13 - 23.13 - - 0 - 0.00%
2004-11-10 0 0.520 - 0.520 - - 0 0 - 23.13 - 23.13 - - 0 - -1.89%
2004-11-09 0 0.530 - 0.530 - - 0 0 - 23.58 - 23.58 - - 0 - 0.00%
2004-11-08 0 0.530 - 0.530 - - 0 0 - 23.58 - 23.58 - - 0 - 0.00%
2004-11-05 0 0.530 - - - - 0 0 - 23.58 - - - - 0 - 0.00%
2004-11-04 0 0.530 - - - - 0 0 - 23.58 - - - - 0 - 0.00%
2004-11-03 0 0.530 - - - - 0 0 - 23.58 - - - - 0 - 0.00%
2004-11-02 0 0.530 - - - - 0 0 - 23.58 - - - - 0 - 0.00%
2004-11-01 0 0.530 - - - - 0 0 - 23.58 - - - - 0 - 0.00%
2004-10-29 0 0.530 - - - - 0 0 - 23.58 - - - - 0 - 0.00%
2004-10-28 0 0.530 - - - - 0 0 - 23.58 - - - - 0 - 0.00%
2004-10-27 0 0.530 - - - - 0 0 - 23.58 - - - - 0 - 0.00%
2004-10-26 0 0.530 - 0.540 0.530 0.530 40,000 21,200 0.5300 23.58 - 24.02 23.58 23.58 899 23.577 -1.85%
2004-10-25 0 0.540 - 0.540 - - 0 0 - 24.02 - 24.02 - - 0 - 0.00%
2004-10-21 0 0.540 - 0.540 - - 0 0 - 24.02 - 24.02 - - 0 - 0.00%
2004-10-20 0 0.540 - 0.540 - - 0 0 - 24.02 - 24.02 - - 0 - 0.00%
2004-10-19 0 0.540 - 0.540 - - 0 0 - 24.02 - 24.02 - - 0 - 0.00%
2004-10-18 0 0.540 - 0.540 - - 0 0 - 24.02 - 24.02 - - 0 - 0.00%
2004-10-15 0 0.540 - 0.540 - - 0 0 - 24.02 - 24.02 - - 0 - 0.00%
2004-10-14 0 0.540 - 0.540 - - 0 0 - 24.02 - 24.02 - - 0 - 0.00%
2004-10-13 0 0.540 - 0.540 - - 0 0 - 24.02 - 24.02 - - 0 - 0.00%
2004-10-12 0 0.540 - 0.540 - - 0 0 - 24.02 - 24.02 - - 0 - 0.00%
2004-10-11 0 0.540 - 0.540 - - 0 0 - 24.02 - 24.02 - - 0 - 0.00%
2004-10-08 0 0.540 - 0.540 - - 0 0 - 24.02 - 24.02 - - 0 - 0.00%
2004-10-07 0 0.540 - 0.540 - - 0 0 - 24.02 - 24.02 - - 0 - 0.00%
2004-10-06 0 0.540 - 0.540 - - 0 0 - 24.02 - 24.02 - - 0 - 0.00%
2004-10-05 0 0.540 - 0.540 - - 0 0 - 24.02 - 24.02 - - 0 - -1.82%
2004-10-04 0 0.550 - 0.550 - - 0 0 - 24.47 - 24.47 - - 0 - 0.00%
2004-09-30 0 0.550 - 0.550 - - 0 0 - 24.47 - 24.47 - - 0 - 0.00%
2004-09-28 0 0.550 - 0.550 - - 0 0 - 24.47 - 24.47 - - 0 - 0.00%
2004-09-27 0 0.550 - 0.550 - - 0 0 - 24.47 - 24.47 - - 0 - 0.00%
2004-09-24 0 0.550 - 0.550 - - 0 0 - 24.47 - 24.47 - - 0 - 0.00%
2004-09-23 0 0.550 - 0.560 - - 0 0 - 24.47 - 24.91 - - 0 - 0.00%
2004-09-22 0 0.550 - 0.550 0.550 0.550 30,000 16,500 0.5500 24.47 - 24.47 24.47 24.47 674 24.467 0.00%
2004-09-21 0 0.550 - 0.560 - - 0 0 - 24.47 - 24.91 - - 0 - 0.00%
2004-09-20 0 0.550 - 0.560 - - 0 0 - 24.47 - 24.91 - - 0 - 0.00%
2004-09-17 0 0.550 - 0.550 - - 0 0 - 24.47 - 24.47 - - 0 - 0.00%
2004-09-16 0 0.550 - 0.560 - - 0 0 - 24.47 - 24.91 - - 0 - 0.00%
2004-09-15 0 0.550 - - - - 0 0 - 24.47 - - - - 0 - 0.00%
2004-09-14 0 0.550 - 0.580 - - 0 0 - 24.47 - 25.80 - - 0 - 0.00%
2004-09-13 0 0.550 - 0.580 - - 0 0 - 24.47 - 25.80 - - 0 - 0.00%
2004-09-10 0 0.550 - 0.580 - - 0 0 - 24.47 - 25.80 - - 0 - 0.00%
2004-09-09 0 0.550 - 0.580 - - 0 0 - 24.47 - 25.80 - - 0 - 0.00%
2004-09-08 0 0.550 - 0.580 - - 0 0 - 24.47 - 25.80 - - 0 - 0.00%
2004-09-07 0 0.550 - 0.560 - - 0 0 - 24.47 - 24.91 - - 0 - 0.00%
2004-09-06 0 0.550 - 0.580 0.550 0.550 80,000 44,000 0.5500 24.47 - 25.80 24.47 24.47 1,798 24.467 0.00%
2004-09-03 0 0.550 - 0.550 - - 0 0 - 24.47 - 24.47 - - 0 - 0.00%
2004-09-02 0 0.550 - 0.550 - - 0 0 - 24.47 - 24.47 - - 0 - 0.00%
2004-09-01 0 0.550 - 0.560 - - 0 0 - 24.47 - 24.91 - - 0 - 0.00%
2004-08-31 0 0.550 0.530 0.560 0.550 0.550 50,000 27,500 0.5500 24.47 23.58 24.91 24.47 24.47 1,124 24.467 5.77%
2004-08-30 0 0.520 - 0.540 - - 0 0 - 23.13 - 24.02 - - 0 - 0.00%
2004-08-27 0 0.520 - - 0.520 0.520 50,000 26,000 0.5200 23.13 - - 23.13 23.13 1,124 23.132 5.05%
2004-08-26 1 - - - - - 0 0 - 22.02 - - - - 0 - 0.00%
2004-08-25 1 - - - - - 0 0 - 22.02 - - - - 0 - 0.00%
2004-08-24 1 - - - - - 0 0 - 22.02 - - - - 0 - 0.00%
2004-08-23 1 - - - - - 0 0 - 22.02 - - - - 0 - 0.00%
2004-08-20 1 - - - - - 0 0 - 22.02 - - - - 0 - 0.00%
2004-08-19 1 - - - - - 0 0 - 22.02 - - - - 0 - 0.00%
2004-08-18 0 0.495 0.455 0.500 - - 0 0 - 22.02 20.24 22.24 - - 0 - 0.00%
2004-08-17 0 0.495 0.455 0.500 - - 0 0 - 22.02 20.24 22.24 - - 0 - 0.00%
2004-08-16 0 0.495 0.460 0.500 - - 0 0 - 22.02 20.46 22.24 - - 0 - 0.00%
2004-08-13 0 0.495 0.495 0.500 - - 0 0 - 22.02 22.02 22.24 - - 0 - 0.00%
2004-08-12 0 0.495 0.495 0.500 - - 0 0 - 22.02 22.02 22.24 - - 0 - 0.00%
2004-08-11 0 0.495 0.495 0.500 - - 0 0 - 22.02 22.02 22.24 - - 0 - 0.00%
2004-08-10 0 0.495 0.495 0.500 - - 0 0 - 22.02 22.02 22.24 - - 0 - 0.00%
2004-08-09 0 0.495 0.495 0.500 0.495 0.495 40,000 19,800 0.4950 22.02 22.02 22.24 22.02 22.02 899 22.020 0.00%
2004-08-06 0 0.495 0.495 0.500 0.495 0.495 5,000 2,475 0.4950 22.02 22.02 22.24 22.02 22.02 112 22.020 -1.00%
2004-08-05 0 0.500 0.495 0.500 0.500 0.500 1,230,000 615,000 0.5000 22.24 22.02 22.24 22.24 22.24 27,650 22.242 1.01%
2004-08-04 0 0.495 0.495 0.500 0.495 0.495 55,000 27,225 0.4950 22.02 22.02 22.24 22.02 22.02 1,236 22.020 0.00%
2004-08-03 0 0.495 0.495 0.500 0.495 0.495 45,000 22,275 0.4950 22.02 22.02 22.24 22.02 22.02 1,012 22.020 0.00%
2004-08-02 0 0.495 0.495 0.500 0.495 0.495 60,000 29,700 0.4950 22.02 22.02 22.24 22.02 22.02 1,349 22.020 -1.00%
2004-07-30 0 0.500 0.495 0.500 - - 0 0 - 22.24 22.02 22.24 - - 0 - 0.00%
2004-07-29 0 0.500 0.495 0.500 0.500 0.500 120,000 60,000 0.5000 22.24 22.02 22.24 22.24 22.24 2,698 22.242 0.00%
2004-07-28 0 0.500 0.495 0.500 0.495 0.500 180,000 89,700 0.4983 22.24 22.02 22.24 22.02 22.24 4,046 22.168 1.01%
2004-07-27 0 0.495 0.495 0.500 0.495 0.495 235,000 116,325 0.4950 22.02 22.02 22.24 22.02 22.02 5,283 22.020 0.00%
2004-07-26 0 0.495 0.490 0.495 0.495 0.495 40,000 19,800 0.4950 22.02 21.80 22.02 22.02 22.02 899 22.020 0.00%
2004-07-23 0 0.495 0.490 0.495 0.490 0.495 230,000 113,350 0.4928 22.02 21.80 22.02 21.80 22.02 5,170 21.923 -2.94%
2004-07-22 0 0.510 0.490 0.510 0.510 0.510 90,000 45,900 0.5100 22.69 21.80 22.69 22.69 22.69 2,023 22.687 0.00%
2004-07-21 0 0.510 0.490 0.510 0.490 0.510 100,000 50,200 0.5020 22.69 21.80 22.69 21.80 22.69 2,248 22.331 4.08%
2004-07-20 0 0.490 0.490 0.500 0.490 0.490 300,000 147,000 0.4900 21.80 21.80 22.24 21.80 21.80 6,744 21.798 -2.00%
2004-07-19 0 0.500 0.490 0.510 0.500 0.520 1,350,000 675,800 0.5006 22.24 21.80 22.69 22.24 23.13 30,347 22.269 0.00%
2004-07-16 0 0.500 0.485 0.500 0.500 0.500 110,000 55,000 0.5000 22.24 21.58 22.24 22.24 22.24 2,473 22.242 1.01%
2004-07-15 0 0.495 0.480 0.495 0.485 0.495 305,000 148,725 0.4876 22.02 21.35 22.02 21.58 22.02 6,856 21.692 2.06%
2004-07-14 0 0.485 0.480 0.485 0.485 0.485 3,170,000 1,537,450 0.4850 21.58 21.35 21.58 21.58 21.58 71,260 21.575 0.00%
2004-07-13 0 0.485 0.480 0.485 0.485 0.485 100,000 48,500 0.4850 21.58 21.35 21.58 21.58 21.58 2,248 21.575 -1.02%
2004-07-12 0 0.490 0.485 - 0.485 0.490 500,000 243,500 0.4870 21.80 21.58 - 21.58 21.80 11,240 21.664 1.03%
2004-07-09 0 0.485 0.485 0.490 0.485 0.485 18,745,000 9,091,325 0.4850 21.58 21.58 21.80 21.58 21.58 421,380 21.575 0.00%
2004-07-08 0 0.485 0.485 0.490 0.475 0.490 1,680,000 814,450 0.4848 21.58 21.58 21.80 21.13 21.80 37,766 21.566 5.43%
2004-07-07 1 - - - - - 0 0 - 20.46 - - - - 0 - 0.00%
2004-07-06 1 - - - - - 0 0 - 20.46 - - - - 0 - 0.00%
2004-07-05 0 0.460 - 0.480 - - 0 0 - 20.46 - 21.35 - - 0 - 0.00%
2004-07-02 0 0.460 - 0.490 - - 0 0 - 20.46 - 21.80 - - 0 - 0.00%
2004-06-30 0 0.460 - 0.460 - - 0 0 - 20.46 - 20.46 - - 0 - -4.17%
2004-06-29 0 0.480 - 0.480 - - 0 0 - 21.35 - 21.35 - - 0 - -5.88%
2004-06-28 0 0.510 - 0.510 - - 0 0 - 22.69 - 22.69 - - 0 - 0.00%
2004-06-25 0 0.510 - 0.510 - - 0 0 - 22.69 - 22.69 - - 0 - 0.00%
2004-06-24 0 0.510 - 0.510 0.530 0.540 90,000 48,200 0.5356 22.69 - 22.69 23.58 24.02 2,023 23.824 2.00%
2004-06-23 0 0.500 0.236 0.500 - - 0 0 - 22.24 10.50 22.24 - - 0 - 0.00%
2004-06-21 0 0.500 - 0.500 - - 0 0 - 22.24 - 22.24 - - 0 - 0.00%
2004-06-18 1 - - - - - 0 0 - 22.24 - - - - 0 - 0.00%
2004-06-17 1 - - - - - 0 0 - 22.24 - - - - 0 - 0.00%
2004-06-16 0 0.500 - 0.570 0.490 0.500 400,000 198,500 0.4963 22.24 - 25.36 21.80 22.24 8,992 22.076 5.26%
2004-06-15 0 0.475 0.430 0.475 0.450 0.475 550,000 252,750 0.4595 21.13 19.13 21.13 20.02 21.13 12,364 20.443 9.20%
2004-06-14 0 0.435 0.410 - 0.430 0.435 350,000 148,600 0.4246 19.35 18.24 - 19.13 19.35 7,868 18.887 8.75%
2004-06-11 0 0.400 0.390 - 0.370 0.400 250,000 97,000 0.3880 17.79 17.35 - 16.46 17.79 5,620 17.260 11.11%
2004-06-10 0 0.360 - 0.360 0.335 0.360 630,000 222,800 0.3537 16.01 - 16.01 14.90 16.01 14,162 15.732 10.77%
2004-06-09 0 0.325 0.300 0.360 0.320 0.325 150,000 48,250 0.3217 14.46 13.35 16.01 14.24 14.46 3,372 14.309 8.33%
2004-06-08 0 0.300 - 0.330 0.285 0.310 3,180,000 952,050 0.2994 13.35 - 14.68 12.68 13.79 71,485 13.318 5.26%
2004-06-07 0 0.285 - 0.300 0.275 0.285 200,000 56,000 0.2800 12.68 - 13.35 12.23 12.68 4,496 12.456 1.79%
2004-06-04 0 0.280 - 0.290 - - 0 0 - 12.46 - 12.90 - - 0 - 0.00%
2004-06-03 0 0.280 0.250 0.300 - - 0 0 - 12.46 11.12 13.35 - - 0 - 0.00%
2004-06-02 0 0.280 0.250 0.290 0.250 0.285 1,760,000 470,600 0.2674 12.46 11.12 12.90 11.12 12.68 39,564 11.895 3.70%
2004-06-01 0 0.270 0.230 0.280 - - 0 0 - 12.01 10.23 12.46 - - 0 - 0.00%
2004-05-31 0 0.270 0.250 0.290 - - 0 0 - 12.01 11.12 12.90 - - 0 - 0.00%
2004-05-28 0 0.270 - 0.270 0.270 0.270 50,000 13,500 0.2700 12.01 - 12.01 12.01 12.01 1,124 12.011 8.00%
2004-05-27 0 0.250 0.250 0.300 0.250 0.250 670,000 167,500 0.2500 11.12 11.12 13.35 11.12 11.12 15,061 11.121 -3.85%
2004-05-25 0 0.260 - 0.260 - - 0 0 - 11.57 - 11.57 - - 0 - 0.00%
2004-05-24 0 0.260 - 0.260 - - 0 0 - 11.57 - 11.57 - - 0 - 0.00%
2004-05-21 0 0.260 - 0.260 0.260 0.260 120,000 31,200 0.2600 11.57 - 11.57 11.57 11.57 2,698 11.566 0.00%
2004-05-20 0 0.260 - 0.260 - - 0 0 - 11.57 - 11.57 - - 0 - 0.00%
2004-05-19 0 0.260 0.245 0.260 0.250 0.260 440,000 110,400 0.2509 11.57 10.90 11.57 11.12 11.57 9,891 11.162 4.00%
2004-05-18 0 0.250 0.245 0.250 0.245 0.250 150,000 37,000 0.2467 11.12 10.90 11.12 10.90 11.12 3,372 10.973 0.00%
2004-05-17 0 0.250 0.248 0.250 0.250 0.270 470,000 122,900 0.2615 11.12 11.03 11.12 11.12 12.01 10,565 11.632 0.00%
2004-05-14 0 0.250 0.250 0.300 - - 0 0 - 11.12 11.12 13.35 - - 0 - 0.00%
2004-05-13 0 0.250 0.250 0.300 - - 0 0 - 11.12 11.12 13.35 - - 0 - 0.00%
2004-05-12 0 0.250 0.250 0.300 - - 0 0 - 11.12 11.12 13.35 - - 0 - 2.04%
2004-05-11 0 0.245 0.240 0.300 - - 0 0 - 10.90 10.68 13.35 - - 0 - 0.00%
2004-05-10 0 0.245 0.240 0.265 0.245 0.260 500,000 126,500 0.2530 10.90 10.68 11.79 10.90 11.57 11,240 11.255 -5.77%
2004-05-07 0 0.260 0.250 0.260 0.260 0.310 290,000 82,200 0.2834 11.57 11.12 11.57 11.57 13.79 6,519 12.609 -13.33%
2004-05-06 0 0.300 - 0.370 0.300 0.300 100,000 30,000 0.3000 13.35 - 16.46 13.35 13.35 2,248 13.345 -9.09%
2004-05-05 0 0.330 0.300 0.370 - - 0 0 - 14.68 13.35 16.46 - - 0 - 0.00%
2004-05-04 0 0.330 0.310 0.370 0.330 0.330 100,000 33,000 0.3300 14.68 13.79 16.46 14.68 14.68 2,248 14.680 -10.81%
2004-05-03 0 0.370 - 0.370 - - 0 0 - 16.46 - 16.46 - - 0 - 0.00%
2004-04-30 0 0.370 - 0.370 - - 0 0 - 16.46 - 16.46 - - 0 - 0.00%
2004-04-29 0 0.370 - 0.370 0.380 0.380 200,000 76,000 0.3800 16.46 - 16.46 16.90 16.90 4,496 16.904 5.71%
2004-04-28 0 0.350 0.185 0.360 - - 80,000 28,000 0.3500 15.57 8.230 16.01 - - 1,798 15.570 0.00%
2004-04-27 0 0.350 0.100 0.360 - - 0 0 - 15.57 4.448 16.01 - - 0 - 0.00%
2004-04-26 0 0.350 - 0.360 0.350 0.390 630,000 232,950 0.3698 15.57 - 16.01 15.57 17.35 14,162 16.449 -16.67%
2004-04-23 0 0.420 - 0.430 - - 0 0 - 18.68 - 19.13 - - 0 - 0.00%
2004-04-22 0 0.420 - 0.425 - - 0 0 - 18.68 - 18.91 - - 0 - 0.00%
2004-04-21 0 0.420 - 0.420 - - 0 0 - 18.68 - 18.68 - - 0 - 0.00%
2004-04-20 0 0.420 - 0.420 - - 0 0 - 18.68 - 18.68 - - 0 - 0.00%
2004-04-19 0 0.420 - 0.420 - - 0 0 - 18.68 - 18.68 - - 0 - -1.18%
2004-04-16 0 0.425 - 0.435 0.425 0.430 260,000 111,000 0.4269 18.91 - 19.35 18.91 19.13 5,845 18.992 -5.56%
2004-04-15 0 0.450 0.410 0.450 - - 0 0 - 20.02 18.24 20.02 - - 0 - -3.23%
2004-04-14 0 0.465 0.450 0.470 0.465 0.470 100,000 46,750 0.4675 20.69 20.02 20.91 20.69 20.91 2,248 20.797 -1.06%
2004-04-13 0 0.470 - 0.470 0.500 0.500 115,000 57,500 0.5000 20.91 - 20.91 22.24 22.24 2,585 22.242 -6.00%
2004-04-08 0 0.500 0.500 0.510 0.500 0.500 250,000 125,000 0.5000 22.24 22.24 22.69 22.24 22.24 5,620 22.242 0.00%
2004-04-07 0 0.500 0.500 0.520 - - 0 0 - 22.24 22.24 23.13 - - 0 - 0.00%
2004-04-06 0 0.500 0.500 0.520 0.500 0.500 100,000 50,000 0.5000 22.24 22.24 23.13 22.24 22.24 2,248 22.242 0.00%
2004-04-02 0 0.500 - 0.500 0.500 0.500 280,000 140,000 0.5000 22.24 - 22.24 22.24 22.24 6,294 22.242 -3.85%
2004-04-01 0 0.520 - 0.530 0.520 0.550 500,000 269,000 0.5380 23.13 - 23.58 23.13 24.47 11,240 23.933 0.00%
2004-03-31 0 0.530 - 0.530 0.530 0.530 100,000 53,000 0.5300 23.13 - 23.13 23.13 23.13 2,291 23.132 -3.64%
2004-03-30 0 0.550 - 0.550 0.550 0.550 5,000 2,750 0.5500 24.01 - 24.01 24.01 24.01 115 24.005 5.77%
2004-03-29 0 0.520 - 0.600 - - 0 0 - 22.70 - 26.19 - - 0 - 0.00%
2004-03-26 0 0.520 - 0.600 - - 0 0 - 22.70 - 26.19 - - 0 - 0.00%
2004-03-25 0 0.520 - - - - 0 0 - 22.70 - - - - 0 - 0.00%
2004-03-24 0 0.520 0.520 - - - 0 0 - 22.70 22.70 - - - 0 - 0.00%
2004-03-23 0 0.520 - 0.520 - - 0 0 - 22.70 - 22.70 - - 0 - 0.00%
2004-03-22 0 0.520 - 0.600 0.520 0.520 2,600,000 1,352,000 0.5200 22.70 - 26.19 22.70 22.70 59,571 22.696 0.00%
2004-03-19 0 0.520 0.270 0.520 - - 0 0 - 22.70 11.78 22.70 - - 0 - 0.00%
2004-03-18 0 0.520 0.280 0.520 - - 0 0 - 22.70 12.22 22.70 - - 0 - -3.70%
2004-03-17 0 0.540 0.250 - - - 0 0 - 23.57 10.91 - - - 0 - 0.00%
2004-03-16 0 0.540 - - - - 0 0 - 23.57 - - - - 0 - 0.00%
2004-03-15 0 0.540 0.500 0.540 0.540 0.540 195,000 105,300 0.5400 23.57 21.82 23.57 23.57 23.57 4,468 23.569 1.89%
2004-03-12 0 0.530 0.200 0.540 - - 0 0 - 23.13 8.729 23.57 - - 0 - 0.00%
2004-03-11 0 0.530 0.250 0.540 - - 0 0 - 23.13 10.91 23.57 - - 0 - 0.00%
2004-03-10 0 0.530 0.300 0.540 - - 0 0 - 23.13 13.09 23.57 - - 0 - 0.00%
2004-03-09 0 0.530 0.300 0.540 - - 0 0 - 23.13 13.09 23.57 - - 0 - 0.00%
2004-03-08 0 0.530 0.300 0.530 - - 0 0 - 23.13 13.09 23.13 - - 0 - 0.00%
2004-03-05 0 0.530 0.300 0.530 - - 0 0 - 23.13 13.09 23.13 - - 0 - 0.00%
2004-03-04 0 0.530 0.280 0.540 0.530 0.530 120,000 63,600 0.5300 23.13 12.22 23.57 23.13 23.13 2,749 23.132 10.42%
2004-03-03 0 0.480 0.300 0.480 - - 0 0 - 20.95 13.09 20.95 - - 0 - 0.00%
2004-03-02 0 0.480 0.300 0.480 0.540 0.560 1,000,000 551,000 0.5510 20.95 13.09 20.95 23.57 24.44 22,912 24.049 -11.11%
2004-03-01 0 0.540 0.300 0.540 - - 0 0 - 23.57 13.09 23.57 - - 0 - 0.00%
2004-02-27 0 0.540 - 0.540 - - 0 0 - 23.57 - 23.57 - - 0 - 0.00%
2004-02-26 0 0.540 - 0.550 - - 0 0 - 23.57 - 24.01 - - 0 - 0.00%
2004-02-25 0 0.540 - 0.540 - - 0 0 - 23.57 - 23.57 - - 0 - -1.82%
2004-02-24 0 0.550 - 0.550 - - 0 0 - 24.01 - 24.01 - - 0 - 0.00%
2004-02-23 0 0.550 - 0.550 - - 0 0 - 24.01 - 24.01 - - 0 - 0.00%
2004-02-20 0 0.550 - 0.550 - - 0 0 - 24.01 - 24.01 - - 0 - 0.00%
2004-02-19 0 0.550 - 0.550 - - 0 0 - 24.01 - 24.01 - - 0 - 0.00%
2004-02-18 0 0.550 - 0.550 - - 0 0 - 24.01 - 24.01 - - 0 - 0.00%
2004-02-17 0 0.550 - 0.550 - - 0 0 - 24.01 - 24.01 - - 0 - 0.00%
2004-02-16 0 0.550 - 0.550 0.550 0.550 2,400,000 1,320,000 0.5500 24.01 - 24.01 24.01 24.01 54,989 24.005 1.85%
2004-02-13 0 0.540 - 0.550 - - 0 0 - 23.57 - 24.01 - - 0 - 0.00%
2004-02-12 0 0.540 - 0.550 - - 0 0 - 23.57 - 24.01 - - 0 - 0.00%
2004-02-11 0 0.540 - 0.550 - - 0 0 - 23.57 - 24.01 - - 0 - 0.00%
2004-02-10 0 0.540 - 0.550 - - 0 0 - 23.57 - 24.01 - - 0 - 0.00%
2004-02-09 0 0.540 - 0.540 0.540 0.540 200,000 108,000 0.5400 23.57 - 23.57 23.57 23.57 4,582 23.569 -1.82%
2004-02-06 0 0.550 - 0.550 - - 0 0 - 24.01 - 24.01 - - 0 - 0.00%
2004-02-05 0 0.550 - 0.550 - - 0 0 - 24.01 - 24.01 - - 0 - 0.00%
2004-02-04 0 0.550 - 0.560 0.550 0.550 160,000 88,000 0.5500 24.01 - 24.44 24.01 24.01 3,666 24.005 1.85%
2004-02-03 0 0.540 - 0.550 - - 0 0 - 23.57 - 24.01 - - 0 - 0.00%
2004-02-02 0 0.540 - 0.540 - - 0 0 - 23.57 - 23.57 - - 0 - -3.57%
2004-01-30 0 0.560 - 0.570 0.550 0.570 1,000,000 560,000 0.5600 24.44 - 24.88 24.01 24.88 22,912 24.441 5.66%
2004-01-29 0 0.530 - - - - 0 0 - 23.13 - - - - 0 - 0.00%
2004-01-28 0 0.530 - - - - 0 0 - 23.13 - - - - 0 - 0.00%
2004-01-27 0 0.530 - - - - 0 0 - 23.13 - - - - 0 - 0.00%
2004-01-26 0 0.530 - - - - 0 0 - 23.13 - - - - 0 - 0.00%
2004-01-21 0 0.530 - - - - 0 0 - 23.13 - - - - 0 - 0.00%
2004-01-20 0 0.530 - - - - 0 0 - 23.13 - - - - 0 - 0.00%
2004-01-19 0 0.530 - - - - 0 0 - 23.13 - - - - 0 - 0.00%
2004-01-16 0 0.530 - 0.540 - - 25,000 13,500 0.5400 23.13 - 23.57 - - 573 23.569 0.00%
2004-01-15 0 0.530 - 0.540 - - 0 0 - 23.13 - 23.57 - - 0 - 0.00%
2004-01-14 0 0.530 - 0.540 - - 0 0 - 23.13 - 23.57 - - 0 - 0.00%
2004-01-13 0 0.530 - 0.540 - - 0 0 - 23.13 - 23.57 - - 0 - 0.00%
2004-01-12 0 0.530 - 0.540 - - 0 0 - 23.13 - 23.57 - - 0 - 0.00%
2004-01-09 0 0.530 0.480 0.540 - - 0 0 - 23.13 20.95 23.57 - - 0 - 0.00%
2004-01-08 0 0.530 0.480 0.540 - - 0 0 - 23.13 20.95 23.57 - - 0 - 0.00%
2004-01-07 0 0.530 0.480 0.530 0.530 0.530 80,000 42,400 0.5300 23.13 20.95 23.13 23.13 23.13 1,833 23.132 -5.36%
2004-01-06 0 0.560 0.490 0.560 0.480 0.560 715,000 375,400 0.5250 24.44 21.39 24.44 20.95 24.44 16,382 22.915 3.70%
2004-01-05 0 0.540 - 0.540 - - 0 0 - 23.57 - 23.57 - - 0 - 0.00%
2004-01-02 0 0.540 - 0.540 - - 0 0 - 23.57 - 23.57 - - 0 - 0.00%
2003-12-31 0 0.540 0.480 0.540 - - 0 0 - 23.57 20.95 23.57 - - 0 - 0.00%
2003-12-30 0 0.540 - 0.540 - - 0 0 - 23.57 - 23.57 - - 0 - 0.00%
2003-12-29 0 0.540 - 0.540 - - 0 0 - 23.57 - 23.57 - - 0 - 0.00%
2003-12-24 0 0.540 - 0.540 - - 0 0 - 23.57 - 23.57 - - 0 - 0.00%
2003-12-23 0 0.540 - 0.540 0.550 0.550 140,000 77,000 0.5500 23.57 - 23.57 24.01 24.01 3,208 24.005 0.00%
2003-12-22 0 0.540 - 0.540 - - 0 0 - 23.57 - 23.57 - - 0 - 0.00%
2003-12-19 0 0.540 - 0.550 - - 0 0 - 23.57 - 24.01 - - 0 - 0.00%
2003-12-18 0 0.540 - 0.550 - - 0 0 - 23.57 - 24.01 - - 0 - 0.00%
2003-12-17 0 0.540 - 0.550 - - 0 0 - 23.57 - 24.01 - - 0 - 0.00%
2003-12-16 0 0.540 - 0.540 - - 0 0 - 23.57 - 23.57 - - 0 - 0.00%
2003-12-15 0 0.540 - 0.550 - - 0 0 - 23.57 - 24.01 - - 0 - 0.00%
2003-12-12 0 0.540 - 0.540 - - 0 0 - 23.57 - 23.57 - - 0 - 0.00%
2003-12-11 0 0.540 - 0.540 - - 0 0 - 23.57 - 23.57 - - 0 - 0.00%
2003-12-10 0 0.540 - 0.550 - - 0 0 - 23.57 - 24.01 - - 0 - 0.00%
2003-12-09 0 0.540 - 0.550 - - 0 0 - 23.57 - 24.01 - - 0 - 0.00%
2003-12-08 0 0.540 - 0.540 - - 0 0 - 23.57 - 23.57 - - 0 - 0.00%
2003-12-05 0 0.540 - 0.540 - - 0 0 - 23.57 - 23.57 - - 0 - 0.00%
2003-12-04 0 0.540 - 0.550 - - 0 0 - 23.57 - 24.01 - - 0 - 0.00%
2003-12-03 0 0.540 - 0.550 - - 0 0 - 23.57 - 24.01 - - 0 - 0.00%
2003-12-02 0 0.540 - 0.550 - - 0 0 - 23.57 - 24.01 - - 0 - 0.00%
2003-12-01 0 0.540 - 0.550 - - 0 0 - 23.57 - 24.01 - - 0 - 0.00%
2003-11-28 0 0.540 - 0.540 0.540 0.540 130,000 70,200 0.5400 23.57 - 23.57 23.57 23.57 2,979 23.569 0.00%
2003-11-27 0 0.540 - 0.550 - - 0 0 - 23.57 - 24.01 - - 0 - 0.00%
2003-11-26 0 0.540 - 0.550 - - 0 0 - 23.57 - 24.01 - - 0 - 0.00%
2003-11-25 0 0.540 - 0.550 - - 0 0 - 23.57 - 24.01 - - 0 - 0.00%
2003-11-24 0 0.540 - 0.540 - - 0 0 - 23.57 - 23.57 - - 0 - 0.00%
2003-11-21 0 0.540 - 0.540 0.530 0.540 430,000 228,200 0.5307 23.57 - 23.57 23.13 23.57 9,852 23.163 0.00%
2003-11-20 0 0.540 - 0.540 - - 0 0 - 23.57 - 23.57 - - 0 - 0.00%
2003-11-19 0 0.540 - 0.540 0.550 0.550 80,000 44,000 0.5500 23.57 - 23.57 24.01 24.01 1,833 24.005 0.00%
2003-11-18 0 0.540 - 0.550 - - 0 0 - 23.57 - 24.01 - - 0 - 0.00%
2003-11-17 0 0.540 - 0.550 - - 0 0 - 23.57 - 24.01 - - 0 - 0.00%
2003-11-14 0 0.540 0.530 0.550 - - 0 0 - 23.57 23.13 24.01 - - 0 - 0.00%
2003-11-13 0 0.540 - 0.550 - - 0 0 - 23.57 - 24.01 - - 0 - 0.00%
2003-11-12 0 0.540 0.530 0.550 - - 0 0 - 23.57 23.13 24.01 - - 0 - 0.00%
2003-11-11 0 0.540 - 0.550 - - 0 0 - 23.57 - 24.01 - - 0 - 0.00%
2003-11-10 0 0.540 - 0.550 - - 0 0 - 23.57 - 24.01 - - 0 - 0.00%
2003-11-07 0 0.540 0.530 0.550 0.540 0.540 300,000 162,000 0.5400 23.57 23.13 24.01 23.57 23.57 6,874 23.569 -1.82%
2003-11-06 0 0.550 - 0.550 - - 0 0 - 24.01 - 24.01 - - 0 - 0.00%
2003-11-05 0 0.550 - 0.550 0.540 0.550 80,000 43,500 0.5438 24.01 - 24.01 23.57 24.01 1,833 23.732 1.85%
2003-11-04 0 0.540 - 0.540 0.540 0.540 30,000 16,200 0.5400 23.57 - 23.57 23.57 23.57 687 23.569 0.00%
2003-11-03 0 0.540 - 0.550 - - 0 0 - 23.57 - 24.01 - - 0 - 0.00%
2003-10-31 0 0.540 - 0.540 0.540 0.540 100,000 54,000 0.5400 23.57 - 23.57 23.57 23.57 2,291 23.569 -1.82%
2003-10-30 0 0.550 - 0.550 - - 0 0 - 24.01 - 24.01 - - 0 - 0.00%
2003-10-29 0 0.550 - 0.550 - - 0 0 - 24.01 - 24.01 - - 0 - 0.00%
2003-10-28 0 0.550 0.500 0.550 - - 0 0 - 24.01 21.82 24.01 - - 0 - -5.17%
2003-10-27 0 0.580 0.520 0.580 0.570 0.580 170,000 97,700 0.5747 25.31 22.70 25.31 24.88 25.31 3,895 25.083 0.00%
2003-10-24 0 0.580 0.500 0.590 0.570 0.580 140,000 80,200 0.5729 25.31 21.82 25.75 24.88 25.31 3,208 25.003 0.00%
2003-10-23 0 0.580 - 0.580 0.560 0.580 260,000 147,600 0.5677 25.31 - 25.31 24.44 25.31 5,957 24.777 1.75%
2003-10-22 0 0.570 0.560 0.570 0.560 0.570 100,000 56,400 0.5640 24.88 24.44 24.88 24.44 24.88 2,291 24.616 1.79%
2003-10-21 0 0.560 0.530 - 0.550 0.560 100,000 55,300 0.5530 24.44 23.13 - 24.01 24.44 2,291 24.136 1.82%
2003-10-20 0 0.550 - 0.550 0.540 0.550 230,000 124,500 0.5413 24.01 - 24.01 23.57 24.01 5,270 23.625 1.85%
2003-10-17 0 0.540 - 0.540 0.520 0.540 120,000 63,500 0.5292 23.57 - 23.57 22.70 23.57 2,749 23.096 3.85%
2003-10-16 0 0.520 - 0.530 0.520 0.530 60,000 31,500 0.5250 22.70 - 23.13 22.70 23.13 1,375 22.914 0.00%
2003-10-15 0 0.520 - 0.520 - - 0 0 - 22.70 - 22.70 - - 0 - -1.89%
2003-10-14 0 0.530 - 0.530 0.510 0.530 220,000 114,100 0.5186 23.13 - 23.13 22.26 23.13 5,041 22.636 -1.85%
2003-10-13 0 0.540 - 0.540 0.520 0.540 250,000 132,000 0.5280 23.57 - 23.57 22.70 23.57 5,728 23.045 0.00%
2003-10-10 0 0.540 - 0.540 0.520 0.540 100,000 52,900 0.5290 23.57 - 23.57 22.70 23.57 2,291 23.088 8.00%
2003-10-09 0 0.500 0.495 0.510 0.500 0.500 100,000 50,000 0.5000 21.82 21.60 22.26 21.82 21.82 2,291 21.823 -3.85%
2003-10-08 0 0.520 - 0.530 0.500 0.520 210,000 106,400 0.5067 22.70 - 23.13 21.82 22.70 4,811 22.114 0.00%
2003-10-07 0 0.520 0.510 0.520 0.510 0.520 130,000 66,600 0.5123 22.70 22.26 22.70 22.26 22.70 2,979 22.360 0.00%
2003-10-06 0 0.520 - 0.530 0.520 0.520 30,000 15,600 0.5200 22.70 - 23.13 22.70 22.70 687 22.696 1.96%
2003-10-03 0 0.510 0.500 0.530 0.510 0.510 200,000 102,000 0.5100 22.26 21.82 23.13 22.26 22.26 4,582 22.259 -5.56%
2003-10-02 0 0.540 0.500 0.540 0.500 0.540 585,000 311,900 0.5332 23.57 21.82 23.57 21.82 23.57 13,403 23.270 5.88%
2003-09-30 0 0.510 - 0.510 - - 0 0 - 22.26 - 22.26 - - 0 - 0.00%
2003-09-29 0 0.510 - 0.510 - - 0 0 - 22.26 - 22.26 - - 0 - 0.00%
2003-09-26 0 0.510 - 0.520 - - 0 0 - 22.26 - 22.70 - - 0 - 0.00%
2003-09-25 0 0.510 0.500 0.520 0.500 0.510 315,000 159,650 0.5068 22.26 21.82 22.70 21.82 22.26 7,217 22.121 2.00%
2003-09-24 0 0.500 - 0.500 - - 0 0 - 21.82 - 21.82 - - 0 - -5.66%
2003-09-23 0 0.530 - 0.540 0.500 0.540 170,000 87,300 0.5135 23.13 - 23.57 21.82 23.57 3,895 22.413 0.00%
2003-09-22 0 0.530 0.500 0.530 - - 0 0 - 23.13 21.82 23.13 - - 0 - 0.00%
2003-09-19 0 0.530 0.500 0.530 0.500 0.530 235,000 121,400 0.5166 23.13 21.82 23.13 21.82 23.13 5,384 22.547 0.00%
2003-09-18 0 0.530 0.510 0.530 0.530 0.530 40,000 21,200 0.5300 23.13 22.26 23.13 23.13 23.13 916 23.132 0.00%
2003-09-17 0 0.530 0.510 0.530 0.530 0.530 70,000 37,100 0.5300 23.13 22.26 23.13 23.13 23.13 1,604 23.132 3.92%
2003-09-16 0 0.510 0.510 0.530 0.510 0.510 10,000 5,100 0.5100 22.26 22.26 23.13 22.26 22.26 229 22.259 -7.27%
2003-09-15 0 0.550 0.510 0.550 - - 0 0 - 24.01 22.26 24.01 - - 0 - 0.00%
2003-09-11 0 0.550 0.520 0.550 0.540 0.550 50,000 27,300 0.5460 24.01 22.70 24.01 23.57 24.01 1,146 23.830 1.85%
2003-09-10 0 0.540 0.520 0.550 0.510 0.540 70,000 36,300 0.5186 23.57 22.70 24.01 22.26 23.57 1,604 22.633 1.89%
2003-09-09 0 0.530 - 0.540 0.520 0.540 335,000 177,100 0.5287 23.13 - 23.57 22.70 23.57 7,675 23.073 0.00%
2003-09-08 0 0.530 - 0.540 - - 0 0 - 23.13 - 23.57 - - 0 - 0.00%
2003-09-05 0 0.530 0.510 0.540 0.510 0.530 200,000 104,000 0.5200 23.13 22.26 23.57 22.26 23.13 4,582 22.696 -7.02%
2003-09-04 0 0.570 0.500 0.570 0.570 0.580 200,000 115,000 0.5750 24.88 21.82 24.88 24.88 25.31 4,582 25.096 5.56%
2003-09-03 0 0.540 0.520 0.590 0.520 0.580 260,000 143,800 0.5531 23.57 22.70 25.75 22.70 25.31 5,957 24.139 -1.82%
2003-09-02 0 0.550 0.520 0.550 - - 0 0 - 24.01 22.70 24.01 - - 0 - 0.00%
2003-09-01 0 0.550 0.510 0.550 - - 0 0 - 24.01 22.26 24.01 - - 0 - 0.00%
2003-08-29 0 0.550 0.510 0.550 0.520 0.600 725,000 398,300 0.5494 24.01 22.26 24.01 22.70 26.19 16,611 23.978 3.77%
2003-08-28 0 0.530 0.520 0.530 0.530 0.530 360,000 190,800 0.5300 23.13 22.70 23.13 23.13 23.13 8,248 23.132 0.00%
2003-08-27 0 0.530 0.510 0.550 0.530 0.530 180,000 95,400 0.5300 23.13 22.26 24.01 23.13 23.13 4,124 23.132 -3.64%
2003-08-26 0 0.550 - 0.550 0.540 0.550 320,000 173,000 0.5406 24.01 - 24.01 23.57 24.01 7,332 23.596 0.00%
2003-08-25 0 0.550 - 0.550 - - 0 0 - 24.01 - 24.01 - - 0 - 0.00%
2003-08-22 0 0.550 0.530 0.550 - - 0 0 - 24.01 23.13 24.01 - - 0 - -3.51%
2003-08-21 0 0.570 0.500 0.570 - - 0 0 - 24.88 21.82 24.88 - - 0 - 0.00%
2003-08-20 0 0.570 0.540 0.580 0.560 0.570 210,000 118,100 0.5624 24.88 23.57 25.31 24.44 24.88 4,811 24.545 0.00%
2003-08-19 0 0.570 0.530 0.570 0.530 0.570 195,000 107,100 0.5492 24.88 23.13 24.88 23.13 24.88 4,468 23.971 1.79%
2003-08-18 0 0.560 0.500 0.560 - - 0 0 - 24.44 21.82 24.44 - - 0 - -1.75%
2003-08-15 0 0.570 - 0.570 0.570 0.570 5,000 2,850 0.5700 24.88 - 24.88 24.88 24.88 115 24.878 0.00%
2003-08-14 0 0.570 0.490 0.580 0.490 0.570 280,000 153,800 0.5493 24.88 21.39 25.31 21.39 24.88 6,415 23.974 14.00%
2003-08-13 0 0.500 - 0.550 0.500 0.500 50,000 25,000 0.5000 21.82 - 24.01 21.82 21.82 1,146 21.823 -5.66%
2003-08-12 0 0.530 0.500 0.570 0.530 0.530 200,000 106,000 0.5300 23.13 21.82 24.88 23.13 23.13 4,582 23.132 -7.02%
2003-08-11 0 0.570 0.500 0.580 0.530 0.570 150,000 81,500 0.5433 24.88 21.82 25.31 23.13 24.88 3,437 23.714 3.64%
2003-08-08 0 0.550 0.500 0.550 - - 0 0 - 24.01 21.82 24.01 - - 0 - -3.51%
2003-08-07 0 0.570 0.500 0.570 - - 0 0 - 24.88 21.82 24.88 - - 0 - 0.00%
2003-08-06 0 0.570 0.500 0.570 0.570 0.570 100,000 57,000 0.5700 24.88 21.82 24.88 24.88 24.88 2,291 24.878 3.64%
2003-08-05 0 0.550 0.500 0.550 - - 0 0 - 24.01 21.82 24.01 - - 0 - 0.00%
2003-08-04 0 0.550 0.510 0.560 0.550 0.570 250,000 139,500 0.5580 24.01 22.26 24.44 24.01 24.88 5,728 24.354 -1.79%
2003-08-01 0 0.560 0.500 0.560 - - 0 0 - 24.44 21.82 24.44 - - 0 - -1.75%
2003-07-31 0 0.570 0.500 0.570 - - 0 0 - 24.88 21.82 24.88 - - 0 - 0.00%
2003-07-30 0 0.570 0.500 0.570 - - 0 0 - 24.88 21.82 24.88 - - 0 - 0.00%
2003-07-29 0 0.570 0.500 0.570 - - 0 0 - 24.88 21.82 24.88 - - 0 - 0.00%
2003-07-28 0 0.570 0.520 0.570 0.530 0.570 3,060,000 1,743,900 0.5699 24.88 22.70 24.88 23.13 24.88 70,110 24.874 0.00%
2003-07-25 0 0.570 0.530 0.570 0.570 0.570 210,000 119,700 0.5700 24.88 23.13 24.88 24.88 24.88 4,811 24.878 0.00%
2003-07-24 0 0.570 0.510 0.580 - - 0 0 - 24.88 22.26 25.31 - - 0 - 0.00%
2003-07-23 0 0.570 0.530 0.570 0.560 0.580 800,000 463,000 0.5788 24.88 23.13 24.88 24.44 25.31 18,330 25.260 -1.72%
2003-07-22 0 0.580 0.500 0.580 - - 0 0 - 25.31 21.82 25.31 - - 0 - 0.00%
2003-07-21 0 0.580 0.510 0.580 - - 0 0 - 25.31 22.26 25.31 - - 0 - 0.00%
2003-07-18 0 0.580 0.550 0.590 0.510 0.580 550,000 305,200 0.5549 25.31 24.01 25.75 22.26 25.31 12,602 24.219 5.45%
2003-07-17 0 0.550 0.500 0.550 - - 0 0 - 24.01 21.82 24.01 - - 0 - 0.00%
2003-07-16 0 0.550 0.500 0.560 0.500 0.550 685,000 372,000 0.5431 24.01 21.82 24.44 21.82 24.01 15,695 23.702 -1.79%
2003-07-15 0 0.560 0.550 0.560 0.550 0.560 70,000 39,000 0.5571 24.44 24.01 24.44 24.01 24.44 1,604 24.317 1.82%
2003-07-14 0 0.550 0.510 0.560 0.510 0.550 930,000 499,900 0.5375 24.01 22.26 24.44 22.26 24.01 21,308 23.461 7.84%
2003-07-11 0 0.510 0.480 0.550 0.480 0.540 1,610,000 825,000 0.5124 22.26 20.95 24.01 20.95 23.57 36,888 22.365 -10.53%
2003-07-10 0 0.570 0.530 0.570 0.570 0.570 100,000 57,000 0.5700 24.88 23.13 24.88 24.88 24.88 2,291 24.878 -1.72%
2003-07-09 0 0.580 0.510 0.580 - - 0 0 - 25.31 22.26 25.31 - - 0 - 0.00%
2003-07-08 0 0.580 0.530 0.580 0.550 0.580 720,000 410,200 0.5697 25.31 23.13 25.31 24.01 25.31 16,497 24.866 3.57%
2003-07-07 0 0.560 - 0.560 0.560 0.580 250,000 141,000 0.5640 24.44 - 24.44 24.44 25.31 5,728 24.616 7.69%
2003-07-04 0 0.520 - 0.570 0.520 0.520 20,000 10,400 0.5200 22.70 - 24.88 22.70 22.70 458 22.696 -11.86%
2003-07-03 0 0.590 0.500 0.590 0.590 0.590 810,000 491,900 0.6073 25.75 21.82 25.75 25.75 25.75 18,559 26.505 0.00%
2003-07-02 0 0.590 0.510 0.590 0.600 0.600 200,000 120,000 0.6000 25.75 22.26 25.75 26.19 26.19 4,582 26.187 0.00%
2003-06-30 0 0.590 0.520 0.590 0.590 0.590 900,000 531,000 0.5900 25.75 22.70 25.75 25.75 25.75 20,621 25.751 -1.67%
2003-06-27 0 0.600 0.590 0.610 0.500 0.620 14,610,000 8,546,650 0.5850 26.19 25.75 26.62 21.82 27.06 334,743 25.532

Copyright & disclaimer, Privacy policy

Back to top