Longrun Tea Group Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02898  2002-09-05  2017-06-14  2021-07-21
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2021-07-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-03-31 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-03-30 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-03-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-03-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-03-25 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-03-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-03-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-03-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-03-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-03-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-03-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-03-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-03-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-03-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-03-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-03-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-03-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-03-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-03-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-03-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-03-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-03-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-03-01 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-02-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-02-25 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-02-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-02-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-02-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-02-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-02-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-02-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-02-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-02-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-02-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-02-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-02-01 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-01-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-01-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-01-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-01-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-01-25 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-01-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-01-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-01-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-01-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-01-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-01-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-01-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-01-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-01-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-01-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-01-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-01-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-01-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-12-31 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-12-30 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-12-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-12-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-12-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-12-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-12-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-12-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-12-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-12-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-12-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-12-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-12-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-12-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-12-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-12-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-12-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-12-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-12-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-12-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-12-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-12-01 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-11-30 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-11-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-11-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-11-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-11-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-11-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-08-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-08-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-08-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-08-25 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-08-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-08-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-08-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-08-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-08-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-08-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-08-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-08-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-08-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-08-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-08-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-08-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-08-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-08-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-08-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-08-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-07-31 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-07-30 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-07-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-07-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-07-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-07-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-07-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-07-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-07-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-07-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-07-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-07-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-07-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-07-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-07-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-07-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-07-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-07-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-07-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-07-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-07-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-07-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-06-30 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-06-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-06-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-06-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-06-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-06-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-06-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-06-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-06-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-06-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-06-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-06-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-06-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-06-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-06-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-06-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-06-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-06-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-06-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-06-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-06-01 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-05-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-05-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-05-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-05-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-05-25 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-05-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-05-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-05-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-05-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-05-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-05-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-05-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-05-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-05-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-05-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-05-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-05-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-05-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-05-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-05-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-04-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-04-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-04-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-04-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-04-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-04-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-04-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-04-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-04-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-04-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-04-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-04-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-04-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-04-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-04-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-04-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-04-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-04-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-04-01 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-03-31 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-03-30 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-03-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-03-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-03-25 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-03-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-03-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-03-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-03-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-03-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-03-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-03-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-03-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-03-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-03-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-03-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-03-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-03-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-03-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-03-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-03-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-03-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-02-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-02-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-02-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-02-25 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-02-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-02-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-02-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-02-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-02-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-02-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-02-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-02-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-02-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-02-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-02-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-02-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-02-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-02-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-02-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-02-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-01-31 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-01-30 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-01-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-01-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-01-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-01-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-01-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-01-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-01-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-01-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-01-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-01-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-01-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-01-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-01-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-01-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-01-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-01-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-01-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2020-01-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-12-31 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-12-30 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-12-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-12-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-12-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-12-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-12-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-12-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-12-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-12-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-12-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-12-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-12-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-12-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-12-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-12-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-12-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-12-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-12-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-12-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-11-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-11-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-11-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-11-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-11-25 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-11-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-11-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-11-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-11-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-11-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-11-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-11-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-11-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-11-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-11-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-11-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-11-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-11-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-11-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-11-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-11-01 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-10-31 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-10-30 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-10-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-10-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-10-25 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-10-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-10-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-10-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-10-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-10-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-10-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-10-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-10-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-10-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-10-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-10-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-10-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-10-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-10-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-10-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-10-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-09-30 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-09-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-09-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-09-25 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-09-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-09-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-09-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-09-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-09-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-09-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-09-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-09-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-09-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-09-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-09-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-09-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-09-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-09-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-09-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-09-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-09-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-08-30 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-08-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-08-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-08-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-08-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-08-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-08-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-08-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-08-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-08-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-08-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-08-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-08-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-08-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-08-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-08-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-08-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-08-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-08-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-08-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-08-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-08-01 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-07-31 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-07-30 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-07-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-07-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-07-25 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-07-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-07-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-07-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-07-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-07-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-07-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-07-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-07-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-07-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-07-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-07-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-07-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-07-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-07-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-07-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-07-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-07-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-06-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-06-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-06-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-06-25 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-06-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-06-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-06-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-06-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-06-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-06-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-06-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-06-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-06-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-06-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-06-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-06-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-06-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-06-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-06-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-05-31 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-05-30 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-05-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-05-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-05-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-05-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-05-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-05-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-05-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-05-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-05-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-05-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-05-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-05-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-05-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-05-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-05-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-05-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-05-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-05-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-05-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-04-30 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-04-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-04-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-04-25 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-04-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-04-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-04-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-04-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-04-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-04-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-04-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-04-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-04-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-04-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-04-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-04-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-04-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-04-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-04-01 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-03-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-03-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-03-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-03-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-03-25 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-03-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-03-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-03-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-03-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-03-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-03-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-03-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-03-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-03-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-03-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-03-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-03-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-03-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-03-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-03-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-03-01 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-02-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-02-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-02-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-02-25 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-02-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-02-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-02-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-02-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-02-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-02-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-02-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-02-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-02-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-02-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-02-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-02-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-02-01 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-01-31 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-01-30 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-01-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-01-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-01-25 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-01-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-01-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-01-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-01-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-01-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-01-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-01-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-01-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-01-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-01-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-01-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-01-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-01-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-01-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-01-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-01-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-01-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-12-31 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-12-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-12-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-12-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-12-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-12-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-12-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-12-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-12-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-12-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-12-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-12-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-12-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-12-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-12-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-12-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-11-30 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-11-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-11-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-11-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-11-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-11-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-11-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-11-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-11-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-11-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-11-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-11-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-11-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-11-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-11-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-11-01 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-10-31 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-10-30 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-10-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-10-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-10-25 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-10-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-10-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-10-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-10-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-10-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-10-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-10-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-10-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-10-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-10-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-10-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-10-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-10-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-10-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-10-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-09-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-09-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-09-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-09-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-09-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-09-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-09-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-09-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-09-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-09-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-09-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-09-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-09-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-09-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-09-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-09-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-09-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-09-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-09-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-08-31 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-08-30 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-08-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-08-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-08-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-08-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-08-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-08-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-08-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-08-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-08-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-08-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-08-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-08-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-08-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-08-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-08-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-08-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-08-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-08-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-08-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-08-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-08-01 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-07-31 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-07-30 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-07-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-07-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-07-25 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-07-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-07-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-07-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-07-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-07-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-07-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-07-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-07-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-07-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-07-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-07-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-07-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-07-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-07-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-07-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-07-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-06-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-06-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-06-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-06-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-06-25 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-06-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-06-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-06-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-06-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-06-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-06-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-06-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-06-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-06-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-06-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-06-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-06-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-06-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-06-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-06-01 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-05-31 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-05-30 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-05-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-05-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-05-25 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-05-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-05-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-05-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-05-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-05-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-05-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-05-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-05-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-05-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-05-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-05-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-05-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-05-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-05-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-05-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-05-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-04-30 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-04-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-04-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-04-25 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-04-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-04-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-04-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-04-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-04-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-04-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-04-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-04-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-04-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-04-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-04-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-04-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-04-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-04-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-04-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-03-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-03-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-03-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-03-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-03-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-03-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-03-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-03-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-03-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-03-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-03-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-03-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-03-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-03-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-03-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-03-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-03-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-03-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-03-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-03-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-03-01 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-02-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-02-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-02-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-02-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-02-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-02-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-02-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-02-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-02-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-02-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-02-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-02-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-02-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-02-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-02-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-02-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-02-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-02-01 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-01-31 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-01-30 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-01-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-01-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-01-25 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-01-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-01-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-01-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-01-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-01-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-01-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-01-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-01-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-01-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-01-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-01-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-01-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-01-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-01-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-01-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-01-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2018-01-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-12-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-12-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-12-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-12-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-12-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-12-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-12-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-12-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-12-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-12-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-12-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-12-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-12-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-12-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-12-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-12-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-12-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-12-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-12-01 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-11-30 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-11-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-11-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-11-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-11-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-11-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-11-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-11-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-11-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-11-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-11-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-11-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-11-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-11-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-11-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-11-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-11-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-11-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-11-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-11-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-11-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-11-01 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-10-31 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-10-30 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-10-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-10-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-10-25 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-10-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-10-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-10-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-10-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-10-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-10-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-10-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-10-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-10-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-10-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-10-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-10-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-10-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-10-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-10-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-09-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-09-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-09-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-09-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-09-25 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-09-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-09-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-09-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-09-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-09-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-09-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-09-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-09-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-09-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-09-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-09-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-09-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-09-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-09-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-09-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-09-01 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-08-31 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-08-30 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-08-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-08-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-08-25 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-08-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-08-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-08-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-08-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-08-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-08-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-08-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-08-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-08-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-08-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-08-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-08-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-08-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-08-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-08-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-08-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-08-01 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-07-31 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-07-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-07-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-07-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-07-25 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-07-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-07-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-07-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-07-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-07-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-07-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-07-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-07-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-07-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-07-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-07-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-07-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-07-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-07-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-07-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-07-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-06-30 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-06-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-06-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-06-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-06-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-06-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-06-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-06-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-06-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-06-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-06-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-06-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2017-06-14 0 0.380 0.370 0.380 0.365 0.385 370,000 138,550 0.3745 0.380 0.370 0.380 0.365 0.385 370,000 0.3745 -1.30%
2017-06-13 0 0.385 0.370 0.385 0.390 0.390 10,000 3,900 0.3900 0.385 0.370 0.385 0.390 0.390 10,000 0.3900 1.32%
2017-06-12 0 0.380 0.370 0.380 0.380 0.380 20,000 7,600 0.3800 0.380 0.370 0.380 0.380 0.380 20,000 0.3800 -1.30%
2017-06-09 0 0.385 0.370 0.385 - - 0 0 - 0.385 0.370 0.385 - - 0 - 0.00%
2017-06-08 0 0.385 0.375 0.385 0.370 0.385 40,000 15,100 0.3775 0.385 0.375 0.385 0.370 0.385 40,000 0.3775 0.00%
2017-06-07 0 0.385 0.380 0.385 0.375 0.385 20,000 7,600 0.3800 0.385 0.380 0.385 0.375 0.385 20,000 0.3800 0.00%
2017-06-06 0 0.385 0.370 0.385 0.385 0.385 10,000 3,850 0.3850 0.385 0.370 0.385 0.385 0.385 10,000 0.3850 1.32%
2017-06-05 0 0.380 0.375 0.380 0.365 0.380 770,000 282,800 0.3673 0.380 0.375 0.380 0.365 0.380 770,000 0.3673 1.33%
2017-06-02 0 0.375 0.360 0.375 0.365 0.390 420,000 155,900 0.3712 0.375 0.360 0.375 0.365 0.390 420,000 0.3712 -2.60%
2017-06-01 0 0.385 0.370 0.385 0.380 0.385 90,000 34,250 0.3806 0.385 0.370 0.385 0.380 0.385 90,000 0.3806 0.00%
2017-05-31 0 0.385 0.375 0.385 0.365 0.390 1,460,000 545,450 0.3736 0.385 0.375 0.385 0.365 0.390 1,460,000 0.3736 -2.53%
2017-05-29 0 0.395 0.380 0.395 0.375 0.410 260,000 103,100 0.3965 0.395 0.380 0.395 0.375 0.410 260,000 0.3965 0.00%
2017-05-26 0 0.395 0.385 0.395 0.370 0.405 190,000 71,300 0.3753 0.395 0.385 0.395 0.370 0.405 190,000 0.3753 0.00%
2017-05-25 0 0.395 0.375 0.395 0.400 0.400 10,000 4,000 0.4000 0.395 0.375 0.395 0.400 0.400 10,000 0.4000 1.28%
2017-05-24 0 0.390 0.380 0.390 0.370 0.395 90,000 34,650 0.3850 0.390 0.380 0.390 0.370 0.395 90,000 0.3850 0.00%
2017-05-23 0 0.390 0.375 0.390 0.390 0.390 10,000 3,900 0.3900 0.390 0.375 0.390 0.390 0.390 10,000 0.3900 -1.27%
2017-05-22 0 0.395 0.385 0.395 0.380 0.400 290,000 112,100 0.3866 0.395 0.385 0.395 0.380 0.400 290,000 0.3866 0.00%
2017-05-19 0 0.395 0.380 0.395 0.370 0.400 310,000 117,050 0.3776 0.395 0.380 0.395 0.370 0.400 310,000 0.3776 -1.25%
2017-05-18 0 0.400 0.395 0.405 0.380 0.410 210,000 82,700 0.3938 0.400 0.395 0.405 0.380 0.410 210,000 0.3938 3.90%
2017-05-17 0 0.385 0.370 0.385 0.370 0.385 80,000 29,950 0.3744 0.385 0.370 0.385 0.370 0.385 80,000 0.3744 0.00%
2017-05-16 0 0.385 0.370 0.385 0.365 0.390 130,000 49,150 0.3781 0.385 0.370 0.385 0.365 0.390 130,000 0.3781 -1.28%
2017-05-15 0 0.390 0.375 0.390 0.380 0.420 110,000 43,350 0.3941 0.390 0.375 0.390 0.380 0.420 110,000 0.3941 -1.27%
2017-05-12 0 0.395 0.385 0.395 0.370 0.430 2,510,000 979,600 0.3903 0.395 0.385 0.395 0.370 0.430 2,510,000 0.3903 -5.95%
2017-05-11 0 0.420 0.420 0.425 0.410 0.425 260,000 108,100 0.4158 0.420 0.420 0.425 0.410 0.425 260,000 0.4158 -1.18%
2017-05-10 0 0.425 0.410 0.425 0.410 0.430 300,000 126,950 0.4232 0.425 0.410 0.425 0.410 0.430 300,000 0.4232 1.19%
2017-05-09 0 0.420 0.410 0.420 0.410 0.450 600,000 255,950 0.4266 0.420 0.410 0.420 0.410 0.450 600,000 0.4266 3.70%
2017-05-08 0 0.405 0.390 0.435 0.405 0.440 170,000 70,100 0.4124 0.405 0.390 0.435 0.405 0.440 170,000 0.4124 -8.99%
2017-05-05 0 0.445 0.425 0.445 0.440 0.450 110,000 48,500 0.4409 0.445 0.425 0.445 0.440 0.450 110,000 0.4409 1.14%
2017-05-04 0 0.440 0.425 0.440 0.415 0.440 620,000 265,400 0.4281 0.440 0.425 0.440 0.415 0.440 620,000 0.4281 -3.30%
2017-05-02 0 0.455 0.430 0.460 0.430 0.460 910,000 415,800 0.4569 0.455 0.430 0.460 0.430 0.460 910,000 0.4569 -1.09%
2017-04-28 0 0.460 0.420 0.460 0.460 0.460 10,000 4,600 0.4600 0.460 0.420 0.460 0.460 0.460 10,000 0.4600 0.00%
2017-04-27 0 0.460 0.425 0.460 - - 0 0 - 0.460 0.425 0.460 - - 0 - 0.00%
2017-04-26 0 0.460 0.425 0.460 0.470 0.470 20,000 9,400 0.4700 0.460 0.425 0.460 0.470 0.470 20,000 0.4700 0.00%
2017-04-25 0 0.460 0.420 0.460 - - 0 0 - 0.460 0.420 0.460 - - 0 - 0.00%
2017-04-24 0 0.460 0.430 0.460 0.460 0.460 10,000 4,600 0.4600 0.460 0.430 0.460 0.460 0.460 10,000 0.4600 2.22%
2017-04-21 0 0.450 0.430 0.450 0.410 0.485 210,000 89,750 0.4274 0.450 0.430 0.450 0.410 0.485 210,000 0.4274 5.88%
2017-04-20 0 0.425 0.410 0.425 0.400 0.450 3,500,000 1,432,450 0.4093 0.425 0.410 0.425 0.400 0.450 3,500,000 0.4093 -5.56%
2017-04-19 0 0.450 0.440 0.450 0.440 0.460 290,000 129,200 0.4455 0.450 0.440 0.450 0.440 0.460 290,000 0.4455 -2.17%
2017-04-18 0 0.460 0.440 0.460 0.450 0.465 260,000 117,250 0.4510 0.460 0.440 0.460 0.450 0.465 260,000 0.4510 0.00%
2017-04-13 0 0.460 0.440 0.460 0.445 0.460 530,000 237,450 0.4480 0.460 0.440 0.460 0.445 0.460 530,000 0.4480 -1.08%
2017-04-12 0 0.465 0.440 0.455 0.465 0.465 60,000 27,900 0.4650 0.465 0.440 0.455 0.465 0.465 60,000 0.4650 0.00%
2017-04-11 0 0.465 0.445 0.470 - - 0 0 - 0.465 0.445 0.470 - - 0 - 0.00%
2017-04-10 0 0.465 0.445 0.465 0.460 0.470 250,000 115,400 0.4616 0.465 0.445 0.465 0.460 0.470 250,000 0.4616 0.00%
2017-04-07 0 0.465 0.465 0.470 0.455 0.475 90,000 42,000 0.4667 0.465 0.465 0.470 0.455 0.475 90,000 0.4667 0.00%
2017-04-06 0 0.465 0.450 0.480 0.440 0.480 590,000 267,300 0.4531 0.465 0.450 0.480 0.440 0.480 590,000 0.4531 1.09%
2017-04-05 0 0.460 0.445 0.460 0.450 0.460 240,000 108,350 0.4515 0.460 0.445 0.460 0.450 0.460 240,000 0.4515 0.00%
2017-04-03 0 0.460 0.450 0.465 0.450 0.460 110,000 49,600 0.4509 0.460 0.450 0.465 0.450 0.460 110,000 0.4509 -2.13%
2017-03-31 0 0.470 0.455 0.470 - - 0 0 - 0.470 0.455 0.470 - - 0 - 0.00%
2017-03-30 0 0.470 0.455 0.470 0.470 0.470 20,000 9,400 0.4700 0.470 0.455 0.470 0.470 0.470 20,000 0.4700 0.00%
2017-03-29 0 0.470 0.455 0.470 0.460 0.470 600,000 277,200 0.4620 0.470 0.455 0.470 0.460 0.470 600,000 0.4620 1.08%
2017-03-28 0 0.465 0.460 0.470 0.460 0.480 430,000 201,200 0.4679 0.465 0.460 0.470 0.460 0.480 430,000 0.4679 -4.12%
2017-03-27 0 0.485 0.470 0.485 - - 0 0 - 0.485 0.470 0.485 - - 0 - 0.00%
2017-03-24 0 0.485 0.480 0.485 0.485 0.485 10,000 4,850 0.4850 0.485 0.480 0.485 0.485 0.485 10,000 0.4850 -1.02%
2017-03-23 0 0.490 0.480 0.490 0.470 0.490 1,330,000 637,000 0.4789 0.490 0.480 0.490 0.470 0.490 1,330,000 0.4789 0.00%
2017-03-22 0 0.490 0.480 0.490 0.470 0.490 900,000 426,200 0.4736 0.490 0.480 0.490 0.470 0.490 900,000 0.4736 0.00%
2017-03-21 0 0.490 0.485 0.490 0.475 0.490 180,000 86,600 0.4811 0.490 0.485 0.490 0.475 0.490 180,000 0.4811 1.03%
2017-03-20 0 0.485 0.485 0.490 0.480 0.495 540,000 261,750 0.4847 0.485 0.485 0.490 0.480 0.495 540,000 0.4847 -1.02%
2017-03-17 0 0.490 0.490 0.495 0.470 0.500 840,000 403,100 0.4799 0.490 0.490 0.495 0.470 0.500 840,000 0.4799 2.08%
2017-03-16 0 0.480 0.475 0.480 0.480 0.480 160,000 76,800 0.4800 0.480 0.475 0.480 0.480 0.480 160,000 0.4800 0.00%
2017-03-15 0 0.480 0.480 0.490 0.460 0.500 1,240,000 595,600 0.4803 0.480 0.480 0.490 0.460 0.500 1,240,000 0.4803 -2.04%
2017-03-14 0 0.490 0.485 0.490 0.485 0.495 350,000 171,150 0.4890 0.490 0.485 0.490 0.485 0.495 350,000 0.4890 1.03%
2017-03-13 0 0.485 0.480 0.485 0.460 0.490 1,010,000 482,000 0.4772 0.485 0.480 0.485 0.460 0.490 1,010,000 0.4772 1.04%
2017-03-10 0 0.480 0.480 0.490 0.480 0.500 330,000 159,050 0.4820 0.480 0.480 0.490 0.480 0.500 330,000 0.4820 -1.03%
2017-03-09 0 0.485 0.480 0.490 0.480 0.500 290,000 140,750 0.4853 0.485 0.480 0.490 0.480 0.500 290,000 0.4853 -3.00%
2017-03-08 0 0.500 0.490 0.500 0.490 0.500 530,000 260,800 0.4921 0.500 0.490 0.500 0.490 0.500 530,000 0.4921 1.01%
2017-03-07 0 0.495 0.490 0.495 0.490 0.510 810,000 401,150 0.4952 0.495 0.490 0.495 0.490 0.510 810,000 0.4952 -1.00%
2017-03-06 0 0.500 0.490 0.500 0.480 0.510 630,000 313,800 0.4981 0.500 0.490 0.500 0.480 0.510 630,000 0.4981 1.01%
2017-03-03 0 0.495 0.495 0.500 0.490 0.500 380,000 189,250 0.4980 0.495 0.495 0.500 0.490 0.500 380,000 0.4980 1.02%
2017-03-02 0 0.490 0.485 0.490 0.490 0.500 1,300,000 645,450 0.4965 0.490 0.485 0.490 0.490 0.500 1,300,000 0.4965 1.03%
2017-03-01 0 0.485 0.475 0.495 0.485 0.495 180,000 87,900 0.4883 0.485 0.475 0.495 0.485 0.495 180,000 0.4883 -2.02%
2017-02-28 0 0.495 0.490 0.495 0.480 0.495 440,000 215,000 0.4886 0.495 0.490 0.495 0.480 0.495 440,000 0.4886 1.02%
2017-02-27 0 0.490 0.485 0.495 0.480 0.500 1,890,000 932,600 0.4934 0.490 0.485 0.495 0.480 0.500 1,890,000 0.4934 -3.92%
2017-02-24 0 0.510 0.495 0.510 0.490 0.520 4,150,000 2,104,100 0.5070 0.510 0.495 0.510 0.490 0.520 4,150,000 0.5070 2.00%
2017-02-23 0 0.500 0.495 0.500 0.460 0.510 5,190,000 2,532,150 0.4879 0.500 0.495 0.500 0.460 0.510 5,190,000 0.4879 8.70%
2017-02-22 0 0.460 0.460 0.470 0.455 0.470 3,330,000 1,547,000 0.4646 0.460 0.460 0.470 0.455 0.470 3,330,000 0.4646 -1.08%
2017-02-21 0 0.465 0.455 0.465 0.435 0.465 1,060,000 478,350 0.4513 0.465 0.455 0.465 0.435 0.465 1,060,000 0.4513 5.68%
2017-02-20 0 0.440 0.435 0.455 0.440 0.460 290,000 132,050 0.4553 0.440 0.435 0.455 0.440 0.460 290,000 0.4553 -4.35%
2017-02-17 0 0.460 0.445 0.470 0.450 0.460 200,000 90,650 0.4533 0.460 0.445 0.470 0.450 0.460 200,000 0.4533 2.22%
2017-02-16 0 0.450 0.450 0.455 0.450 0.470 450,000 204,800 0.4551 0.450 0.450 0.455 0.450 0.470 450,000 0.4551 -4.26%
2017-02-15 0 0.470 0.460 0.470 0.460 0.470 250,000 115,300 0.4612 0.470 0.460 0.470 0.460 0.470 250,000 0.4612 -1.05%
2017-02-14 0 0.475 0.460 0.475 0.460 0.475 340,000 157,000 0.4618 0.475 0.460 0.475 0.460 0.475 340,000 0.4618 -1.04%
2017-02-13 0 0.480 0.460 0.480 0.460 0.480 460,000 213,650 0.4645 0.480 0.460 0.480 0.460 0.480 460,000 0.4645 0.00%
2017-02-10 0 0.480 0.460 0.480 0.460 0.480 400,000 187,050 0.4676 0.480 0.460 0.480 0.460 0.480 400,000 0.4676 0.00%
2017-02-09 0 0.480 0.460 0.480 0.455 0.480 920,000 428,200 0.4654 0.480 0.460 0.480 0.455 0.480 920,000 0.4654 5.49%
2017-02-08 0 0.455 0.455 0.475 0.455 0.490 810,000 381,600 0.4711 0.455 0.455 0.475 0.455 0.490 810,000 0.4711 -3.19%
2017-02-07 0 0.470 0.470 0.480 0.470 0.490 530,000 253,200 0.4777 0.470 0.470 0.480 0.470 0.490 530,000 0.4777 -2.08%
2017-02-06 0 0.480 0.455 0.480 0.470 0.485 170,000 81,550 0.4797 0.480 0.455 0.480 0.470 0.485 170,000 0.4797 2.13%
2017-02-03 0 0.470 0.450 0.470 0.460 0.470 620,000 287,900 0.4644 0.470 0.450 0.470 0.460 0.470 620,000 0.4644 1.08%
2017-02-02 0 0.465 0.450 0.465 0.455 0.480 418,900 193,849 0.4628 0.465 0.450 0.465 0.455 0.480 418,900 0.4628 3.33%
2017-02-01 0 0.450 0.440 0.450 0.440 0.455 90,000 40,300 0.4478 0.450 0.440 0.450 0.440 0.455 90,000 0.4478 1.12%
2017-01-27 0 0.445 0.445 0.450 0.440 0.445 300,000 132,500 0.4417 0.445 0.445 0.450 0.440 0.445 300,000 0.4417 0.00%
2017-01-26 0 0.445 0.440 0.445 0.445 0.455 350,000 156,250 0.4464 0.445 0.440 0.445 0.445 0.455 350,000 0.4464 1.14%
2017-01-25 0 0.440 0.440 0.445 0.430 0.455 280,000 123,000 0.4393 0.440 0.440 0.445 0.430 0.455 280,000 0.4393 -2.22%
2017-01-24 0 0.450 0.440 0.450 0.450 0.455 80,000 36,050 0.4506 0.450 0.440 0.450 0.450 0.455 80,000 0.4506 2.27%
2017-01-23 0 0.440 0.430 0.440 0.435 0.450 300,000 132,200 0.4407 0.440 0.430 0.440 0.435 0.450 300,000 0.4407 0.00%
2017-01-20 0 0.440 0.430 0.440 0.430 0.440 160,000 69,700 0.4356 0.440 0.430 0.440 0.430 0.440 160,000 0.4356 2.33%
2017-01-19 0 0.430 0.425 0.430 0.420 0.435 1,130,000 478,700 0.4236 0.430 0.425 0.430 0.420 0.435 1,130,000 0.4236 -2.27%
2017-01-18 0 0.440 0.435 0.440 0.415 0.445 570,000 243,800 0.4277 0.440 0.435 0.440 0.415 0.445 570,000 0.4277 -1.12%
2017-01-17 0 0.445 0.430 0.445 0.430 0.445 150,000 65,650 0.4377 0.445 0.430 0.445 0.430 0.445 150,000 0.4377 3.49%
2017-01-16 0 0.430 0.425 0.430 0.425 0.445 1,080,000 465,350 0.4309 0.430 0.425 0.430 0.425 0.445 1,080,000 0.4309 -4.44%
2017-01-13 0 0.450 0.430 0.450 0.430 0.480 1,370,000 598,100 0.4366 0.450 0.430 0.450 0.430 0.480 1,370,000 0.4366 1.12%
2017-01-12 0 0.445 0.440 0.455 0.435 0.465 2,260,000 1,003,450 0.4440 0.445 0.440 0.455 0.435 0.465 2,260,000 0.4440 -1.11%
2017-01-11 0 0.450 0.445 0.470 0.450 0.480 560,000 255,100 0.4555 0.450 0.445 0.470 0.450 0.480 560,000 0.4555 -2.17%
2017-01-10 0 0.460 0.445 0.460 0.450 0.490 2,300,000 1,047,050 0.4552 0.460 0.445 0.460 0.450 0.490 2,300,000 0.4552 -2.13%
2017-01-09 0 0.470 0.460 0.480 0.460 0.510 2,090,000 1,011,750 0.4841 0.470 0.460 0.480 0.460 0.510 2,090,000 0.4841 -5.05%
2017-01-06 0 0.495 0.480 0.500 0.460 0.510 1,700,000 827,750 0.4869 0.495 0.480 0.500 0.460 0.510 1,700,000 0.4869 1.02%
2017-01-05 0 0.490 0.485 0.490 0.485 0.510 680,000 337,950 0.4970 0.490 0.485 0.490 0.485 0.510 680,000 0.4970 -2.00%
2017-01-04 0 0.500 0.495 0.500 0.485 0.510 6,490,000 3,224,700 0.4969 0.500 0.495 0.500 0.485 0.510 6,490,000 0.4969 3.09%
2017-01-03 0 0.485 0.465 0.485 0.455 0.485 1,680,000 789,100 0.4697 0.485 0.465 0.485 0.455 0.485 1,680,000 0.4697 0.00%
2016-12-30 0 0.485 0.475 0.485 0.430 0.500 10,121,000 4,801,885 0.4744 0.485 0.475 0.485 0.430 0.500 10,121,000 0.4744 12.79%
2016-12-29 0 0.430 0.425 0.430 0.420 0.445 1,950,000 835,750 0.4286 0.430 0.425 0.430 0.420 0.445 1,950,000 0.4286 -1.15%
2016-12-28 0 0.435 0.430 0.435 0.430 0.465 830,000 363,600 0.4381 0.435 0.430 0.435 0.430 0.465 830,000 0.4381 -3.33%
2016-12-23 0 0.450 0.440 0.450 0.425 0.455 3,510,000 1,528,900 0.4356 0.450 0.440 0.450 0.425 0.455 3,510,000 0.4356 -2.17%
2016-12-22 0 0.460 0.445 0.460 0.445 0.490 4,510,000 2,057,200 0.4561 0.460 0.445 0.460 0.445 0.490 4,510,000 0.4561 -2.13%
2016-12-21 0 0.470 0.450 0.470 0.440 0.490 4,120,000 1,864,500 0.4525 0.470 0.450 0.470 0.440 0.490 4,120,000 0.4525 0.00%
2016-12-20 0 0.470 0.455 0.470 0.450 0.510 4,320,000 2,039,900 0.4722 0.470 0.455 0.470 0.450 0.510 4,320,000 0.4722 -5.05%
2016-12-19 0 0.495 0.490 0.495 0.480 0.540 3,920,000 1,963,100 0.5008 0.495 0.490 0.495 0.480 0.540 3,920,000 0.5008 -4.81%
2016-12-16 0 0.520 0.510 0.520 0.480 0.540 12,710,000 6,392,050 0.5029 0.520 0.510 0.520 0.480 0.540 12,710,000 0.5029 1.96%
2016-12-15 0 0.510 0.500 0.510 0.475 0.540 15,520,000 7,915,900 0.5100 0.510 0.500 0.510 0.475 0.540 15,520,000 0.5100 7.37%
2016-12-14 0 0.475 0.475 0.480 0.400 0.520 35,360,000 16,788,800 0.4748 0.475 0.475 0.480 0.400 0.520 35,360,000 0.4748 14.46%
2016-12-13 0 0.415 0.410 0.420 0.400 0.460 12,650,000 5,345,950 0.4226 0.415 0.410 0.420 0.400 0.460 12,650,000 0.4226 5.06%
2016-12-12 0 0.395 0.395 0.405 0.320 0.440 21,700,000 8,741,650 0.4028 0.395 0.395 0.405 0.320 0.440 21,700,000 0.4028 27.42%
2016-12-09 0 0.310 0.305 0.310 0.300 0.330 6,150,000 1,953,750 0.3177 0.310 0.305 0.310 0.300 0.330 6,150,000 0.3177 1.64%
2016-12-08 0 0.305 0.295 0.310 0.295 0.305 1,190,000 354,350 0.2978 0.305 0.295 0.310 0.295 0.305 1,190,000 0.2978 3.39%
2016-12-07 0 0.295 0.295 0.300 0.295 0.300 770,000 227,400 0.2953 0.295 0.295 0.300 0.295 0.300 770,000 0.2953 -1.67%
2016-12-06 0 0.300 0.295 0.305 0.295 0.300 260,000 77,450 0.2979 0.300 0.295 0.305 0.295 0.300 260,000 0.2979 -1.64%
2016-12-05 0 0.305 0.290 0.305 0.295 0.305 670,000 201,550 0.3008 0.305 0.290 0.305 0.295 0.305 670,000 0.3008 1.67%
2016-12-02 0 0.300 0.295 0.300 0.295 0.305 380,000 114,000 0.3000 0.300 0.295 0.300 0.295 0.305 380,000 0.3000 0.00%
2016-12-01 0 0.300 0.295 0.310 0.295 0.310 1,140,000 344,250 0.3020 0.300 0.295 0.310 0.295 0.310 1,140,000 0.3020 1.69%
2016-11-30 0 0.295 0.295 0.300 0.295 0.295 210,000 61,950 0.2950 0.295 0.295 0.300 0.295 0.295 210,000 0.2950 0.00%
2016-11-29 0 0.295 0.285 0.300 0.290 0.295 210,000 61,650 0.2936 0.295 0.285 0.300 0.290 0.295 210,000 0.2936 0.00%
2016-11-28 0 0.295 0.290 0.300 0.295 0.300 260,000 77,000 0.2962 0.295 0.290 0.300 0.295 0.300 260,000 0.2962 -1.67%
2016-11-25 0 0.300 0.280 0.300 0.290 0.300 230,000 66,800 0.2904 0.300 0.280 0.300 0.290 0.300 230,000 0.2904 1.69%
2016-11-24 0 0.295 0.280 0.295 0.295 0.295 30,000 8,850 0.2950 0.295 0.280 0.295 0.295 0.295 30,000 0.2950 -1.67%
2016-11-23 0 0.300 0.280 0.300 0.280 0.310 1,460,000 424,200 0.2905 0.300 0.280 0.300 0.280 0.310 1,460,000 0.2905 7.14%
2016-11-22 0 0.280 0.270 0.280 0.265 0.280 260,000 69,600 0.2677 0.280 0.270 0.280 0.265 0.280 260,000 0.2677 0.00%
2016-11-21 0 0.280 0.270 0.280 - - 0 0 - 0.280 0.270 0.280 - - 0 - 0.00%
2016-11-18 0 0.280 0.275 0.280 - - 0 0 - 0.280 0.275 0.280 - - 0 - 0.00%
2016-11-17 0 0.280 0.275 0.285 0.275 0.280 180,000 49,650 0.2758 0.280 0.275 0.285 0.275 0.280 180,000 0.2758 -3.45%
2016-11-16 0 0.290 0.275 0.290 - - 0 0 - 0.290 0.275 0.290 - - 0 - 0.00%
2016-11-15 0 0.290 0.280 0.290 0.275 0.290 380,000 106,500 0.2803 0.290 0.280 0.290 0.275 0.290 380,000 0.2803 1.75%
2016-11-14 0 0.285 0.275 0.285 - - 0 0 - 0.285 0.275 0.285 - - 0 - 0.00%
2016-11-11 0 0.285 0.275 0.290 0.285 0.285 10,000 2,850 0.2850 0.285 0.275 0.290 0.285 0.285 10,000 0.2850 -1.72%
2016-11-10 0 0.290 0.280 0.290 0.275 0.290 90,000 25,050 0.2783 0.290 0.280 0.290 0.275 0.290 90,000 0.2783 1.75%
2016-11-09 0 0.285 0.270 0.285 - - 0 0 - 0.285 0.270 0.285 - - 0 - -1.72%
2016-11-08 0 0.290 0.275 0.290 0.270 0.290 460,000 127,050 0.2762 0.290 0.275 0.290 0.270 0.290 460,000 0.2762 7.41%
2016-11-07 0 0.270 0.270 0.285 0.270 0.300 210,000 57,450 0.2736 0.270 0.270 0.285 0.270 0.300 210,000 0.2736 -3.57%
2016-11-04 0 0.280 0.275 0.310 0.280 0.280 60,000 16,800 0.2800 0.280 0.275 0.310 0.280 0.280 60,000 0.2800 -1.75%
2016-11-03 0 0.285 0.270 0.290 0.285 0.285 40,000 11,400 0.2850 0.285 0.270 0.290 0.285 0.285 40,000 0.2850 -1.72%
2016-11-02 0 0.290 0.275 0.300 - - 0 0 - 0.290 0.275 0.300 - - 0 - 0.00%
2016-11-01 0 0.290 0.275 0.310 - - 0 0 - 0.290 0.275 0.310 - - 0 - 0.00%
2016-10-31 0 0.290 0.275 0.290 - - 0 0 - 0.290 0.275 0.290 - - 0 - 0.00%
2016-10-28 0 0.290 0.275 0.295 - - 0 0 - 0.290 0.275 0.295 - - 0 - 0.00%
2016-10-27 0 0.290 0.280 0.290 0.275 0.290 90,000 24,900 0.2767 0.290 0.280 0.290 0.275 0.290 90,000 0.2767 0.00%
2016-10-26 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - 0.00%
2016-10-25 0 0.290 0.280 0.295 0.290 0.300 110,000 32,000 0.2909 0.290 0.280 0.295 0.290 0.300 110,000 0.2909 1.75%
2016-10-24 0 0.285 0.280 0.290 0.285 0.290 130,000 37,350 0.2873 0.285 0.280 0.290 0.285 0.290 130,000 0.2873 -1.72%
2016-10-20 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - 0.00%
2016-10-19 0 0.290 0.280 0.290 0.280 0.290 400,000 112,600 0.2815 0.290 0.280 0.290 0.280 0.290 400,000 0.2815 1.75%
2016-10-18 0 0.285 0.285 0.295 0.285 0.285 140,000 39,900 0.2850 0.285 0.285 0.295 0.285 0.285 140,000 0.2850 -5.00%
2016-10-17 0 0.300 0.285 0.300 0.300 0.300 10,000 3,000 0.3000 0.300 0.285 0.300 0.300 0.300 10,000 0.3000 1.69%
2016-10-14 0 0.295 0.280 0.295 0.285 0.295 200,000 57,400 0.2870 0.295 0.280 0.295 0.285 0.295 200,000 0.2870 1.72%
2016-10-13 0 0.290 0.285 0.300 0.285 0.290 260,000 75,100 0.2888 0.290 0.285 0.300 0.285 0.290 260,000 0.2888 0.00%
2016-10-12 0 0.290 0.285 0.290 - - 0 0 - 0.290 0.285 0.290 - - 0 - 0.00%
2016-10-11 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - 0.00%
2016-10-07 0 0.290 0.280 0.290 0.275 0.290 710,000 201,200 0.2834 0.290 0.280 0.290 0.275 0.290 710,000 0.2834 -3.33%
2016-10-06 0 0.300 0.285 0.300 0.280 0.300 540,000 152,650 0.2827 0.300 0.285 0.300 0.280 0.300 540,000 0.2827 5.26%
2016-10-05 0 0.285 0.270 0.285 0.280 0.285 160,000 45,200 0.2825 0.285 0.270 0.285 0.280 0.285 160,000 0.2825 0.00%
2016-10-04 0 0.285 0.280 0.285 - - 0 0 - 0.285 0.280 0.285 - - 0 - 0.00%
2016-10-03 0 0.285 0.280 0.285 0.285 0.285 100,000 28,500 0.2850 0.285 0.280 0.285 0.285 0.285 100,000 0.2850 -1.72%
2016-09-30 0 0.290 0.270 0.290 - - 0 0 - 0.290 0.270 0.290 - - 0 - 0.00%
2016-09-29 0 0.290 0.270 0.290 0.285 0.290 120,000 34,500 0.2875 0.290 0.270 0.290 0.285 0.290 120,000 0.2875 0.00%
2016-09-28 0 0.290 0.270 0.290 0.290 0.290 10,000 2,900 0.2900 0.290 0.270 0.290 0.290 0.290 10,000 0.2900 3.57%
2016-09-27 0 0.280 0.270 0.290 - - 0 0 - 0.280 0.270 0.290 - - 0 - 0.00%
2016-09-26 0 0.280 0.270 0.290 - - 0 0 - 0.280 0.270 0.290 - - 0 - 0.00%
2016-09-23 0 0.280 0.275 0.290 0.280 0.280 80,000 22,400 0.2800 0.280 0.275 0.290 0.280 0.280 80,000 0.2800 0.00%
2016-09-22 0 0.280 0.275 0.290 0.280 0.295 310,000 88,950 0.2869 0.280 0.275 0.290 0.280 0.295 310,000 0.2869 0.00%
2016-09-21 0 0.280 0.275 0.295 0.280 0.285 530,000 149,000 0.2811 0.280 0.275 0.295 0.280 0.285 530,000 0.2811 -1.75%
2016-09-20 0 0.285 0.280 0.295 0.285 0.285 100,000 28,500 0.2850 0.285 0.280 0.295 0.285 0.285 100,000 0.2850 -1.72%
2016-09-19 0 0.290 0.280 0.295 - - 0 0 - 0.290 0.280 0.295 - - 0 - 0.00%
2016-09-15 0 0.290 0.280 0.295 - - 0 0 - 0.290 0.280 0.295 - - 0 - 0.00%
2016-09-14 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - -1.69%
2016-09-13 0 0.295 0.280 0.295 0.305 0.305 20,000 6,100 0.3050 0.295 0.280 0.295 0.305 0.305 20,000 0.3050 -1.67%
2016-09-12 0 0.300 0.285 0.300 0.295 0.305 360,000 106,300 0.2953 0.300 0.285 0.300 0.295 0.305 360,000 0.2953 -1.64%
2016-09-09 0 0.305 0.295 0.305 0.295 0.305 700,000 212,050 0.3029 0.305 0.295 0.305 0.295 0.305 700,000 0.3029 3.39%
2016-09-08 0 0.295 0.285 0.295 - - 0 0 - 0.295 0.285 0.295 - - 0 - -1.67%
2016-09-07 0 0.300 0.285 0.300 0.295 0.305 140,000 41,850 0.2989 0.300 0.285 0.300 0.295 0.305 140,000 0.2989 5.26%
2016-09-06 0 0.285 0.285 0.295 0.285 0.285 70,000 19,950 0.2850 0.285 0.285 0.295 0.285 0.285 70,000 0.2850 0.00%
2016-09-05 0 0.285 0.280 0.295 0.285 0.285 140,000 39,900 0.2850 0.285 0.280 0.295 0.285 0.285 140,000 0.2850 0.00%
2016-09-02 0 0.285 0.280 0.300 0.285 0.285 50,000 14,250 0.2850 0.285 0.280 0.300 0.285 0.285 50,000 0.2850 -1.72%
2016-09-01 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - -1.69%
2016-08-31 0 0.295 0.280 0.295 0.280 0.300 120,000 34,500 0.2875 0.295 0.280 0.295 0.280 0.300 120,000 0.2875 3.51%
2016-08-30 0 0.285 0.280 0.295 - - 0 0 - 0.285 0.280 0.295 - - 0 - 0.00%
2016-08-29 0 0.285 0.280 0.290 0.285 0.285 170,000 48,450 0.2850 0.285 0.280 0.290 0.285 0.285 170,000 0.2850 -5.00%
2016-08-26 0 0.300 0.280 0.300 0.305 0.305 150,000 45,750 0.3050 0.300 0.280 0.300 0.305 0.305 150,000 0.3050 5.26%
2016-08-25 0 0.285 0.280 0.305 - - 2,000 540 0.2700 0.285 0.280 0.305 - - 2,000 0.2700 0.00%
2016-08-24 0 0.285 0.280 0.305 - - 0 0 - 0.285 0.280 0.305 - - 0 - 0.00%
2016-08-23 0 0.285 0.280 0.310 0.285 0.285 50,000 14,250 0.2850 0.285 0.280 0.310 0.285 0.285 50,000 0.2850 1.79%
2016-08-22 0 0.280 0.280 0.300 - - 0 0 - 0.280 0.280 0.300 - - 0 - 0.00%
2016-08-19 0 0.280 0.280 0.305 0.280 0.280 10,000 2,800 0.2800 0.280 0.280 0.305 0.280 0.280 10,000 0.2800 -3.45%
2016-08-18 0 0.290 0.280 0.310 - - 0 0 - 0.290 0.280 0.310 - - 0 - 0.00%
2016-08-17 0 0.290 0.290 0.300 - - 0 0 - 0.290 0.290 0.300 - - 0 - 0.00%
2016-08-16 0 0.290 0.285 0.315 - - 0 0 - 0.290 0.285 0.315 - - 0 - 0.00%
2016-08-15 0 0.290 0.285 0.300 - - 0 0 - 0.290 0.285 0.300 - - 0 - 0.00%
2016-08-12 0 0.290 0.280 0.300 - - 0 0 - 0.290 0.280 0.300 - - 0 - 0.00%
2016-08-11 0 0.290 0.280 0.300 - - 0 0 - 0.290 0.280 0.300 - - 0 - 0.00%
2016-08-10 0 0.290 0.280 0.300 - - 0 0 - 0.290 0.280 0.300 - - 0 - 0.00%
2016-08-09 0 0.290 0.280 0.300 - - 0 0 - 0.290 0.280 0.300 - - 0 - 0.00%
2016-08-08 0 0.290 0.280 0.300 - - 0 0 - 0.290 0.280 0.300 - - 0 - 0.00%
2016-08-05 0 0.290 0.280 0.300 0.285 0.290 210,000 60,300 0.2871 0.290 0.280 0.300 0.285 0.290 210,000 0.2871 0.00%
2016-08-04 0 0.290 0.285 0.290 0.290 0.290 130,000 37,700 0.2900 0.290 0.285 0.290 0.290 0.290 130,000 0.2900 -1.69%
2016-08-03 0 0.295 0.280 0.295 - - 0 0 - 0.295 0.280 0.295 - - 0 - 0.00%
2016-08-01 0 0.295 0.285 0.295 0.285 0.295 40,000 11,700 0.2925 0.295 0.285 0.295 0.285 0.295 40,000 0.2925 0.00%
2016-07-29 0 0.295 0.295 0.320 0.295 0.300 70,000 20,900 0.2986 0.295 0.295 0.320 0.295 0.300 70,000 0.2986 -1.67%
2016-07-28 0 0.300 0.295 0.305 0.300 0.305 30,000 9,100 0.3033 0.300 0.295 0.305 0.300 0.305 30,000 0.3033 -3.23%
2016-07-27 0 0.310 0.305 0.310 0.305 0.320 50,000 15,400 0.3080 0.310 0.305 0.310 0.305 0.320 50,000 0.3080 1.64%
2016-07-26 0 0.305 0.300 0.310 0.300 0.305 50,000 15,050 0.3010 0.305 0.300 0.310 0.300 0.305 50,000 0.3010 0.00%
2016-07-25 0 0.305 0.305 0.310 0.305 0.305 10,000 3,050 0.3050 0.305 0.305 0.310 0.305 0.305 10,000 0.3050 -3.17%
2016-07-22 0 0.315 0.305 0.315 - - 0 0 - 0.315 0.305 0.315 - - 0 - 0.00%
2016-07-21 0 0.315 0.305 0.320 - - 0 0 - 0.315 0.305 0.320 - - 0 - 0.00%
2016-07-20 0 0.315 0.310 0.315 0.315 0.315 10,000 3,150 0.3150 0.315 0.310 0.315 0.315 0.315 10,000 0.3150 1.61%
2016-07-19 0 0.310 0.305 0.315 - - 0 0 - 0.310 0.305 0.315 - - 0 - 0.00%
2016-07-18 0 0.310 0.300 0.310 0.300 0.315 920,000 280,700 0.3051 0.310 0.300 0.310 0.300 0.315 920,000 0.3051 -4.62%
2016-07-15 0 0.325 0.310 0.325 0.325 0.325 10,000 3,250 0.3250 0.325 0.310 0.325 0.325 0.325 10,000 0.3250 4.84%
2016-07-14 0 0.310 0.310 0.320 - - 0 0 - 0.310 0.310 0.320 - - 0 - 0.00%
2016-07-13 0 0.310 0.310 0.325 0.310 0.310 200,000 62,000 0.3100 0.310 0.310 0.325 0.310 0.310 200,000 0.3100 -4.62%
2016-07-12 0 0.325 0.310 0.325 - - 0 0 - 0.325 0.310 0.325 - - 0 - 0.00%
2016-07-11 0 0.325 0.305 0.325 0.315 0.330 680,000 217,650 0.3201 0.325 0.305 0.325 0.315 0.330 680,000 0.3201 1.56%
2016-07-08 0 0.320 0.320 0.340 0.320 0.335 180,000 59,050 0.3281 0.320 0.320 0.340 0.320 0.335 180,000 0.3281 -3.03%
2016-07-07 0 0.330 0.320 0.335 0.325 0.330 280,000 92,200 0.3293 0.330 0.320 0.335 0.325 0.330 280,000 0.3293 3.13%
2016-07-06 0 0.320 0.320 0.330 0.320 0.340 5,810,000 1,860,400 0.3202 0.320 0.320 0.330 0.320 0.340 5,810,000 0.3202 0.00%
2016-07-05 0 0.320 0.315 0.320 0.310 0.345 840,000 273,100 0.3251 0.320 0.315 0.320 0.310 0.345 840,000 0.3251 0.00%
2016-07-04 0 0.320 0.310 0.325 0.305 0.330 1,120,000 355,350 0.3173 0.320 0.310 0.325 0.305 0.330 1,120,000 0.3173 10.34%
2016-06-30 0 0.290 0.290 0.310 - - 0 0 - 0.290 0.290 0.310 - - 0 - 0.00%
2016-06-29 0 0.290 0.285 0.310 - - 0 0 - 0.290 0.285 0.310 - - 0 - 0.00%
2016-06-28 0 0.290 0.290 0.305 - - 0 0 - 0.290 0.290 0.305 - - 0 - 0.00%
2016-06-27 0 0.290 0.290 0.305 - - 0 0 - 0.290 0.290 0.305 - - 0 - 0.00%
2016-06-24 0 0.290 0.290 0.305 0.290 0.290 40,000 11,600 0.2900 0.290 0.290 0.305 0.290 0.290 40,000 0.2900 -6.45%
2016-06-23 0 0.310 0.295 0.310 0.300 0.315 140,000 42,900 0.3064 0.310 0.295 0.310 0.300 0.315 140,000 0.3064 0.00%
2016-06-22 0 0.310 0.295 0.310 0.300 0.320 290,000 88,300 0.3045 0.310 0.295 0.310 0.300 0.320 290,000 0.3045 -1.59%
2016-06-21 0 0.315 0.295 0.320 0.315 0.315 60,000 18,900 0.3150 0.315 0.295 0.320 0.315 0.315 60,000 0.3150 1.61%
2016-06-20 0 0.310 0.295 0.315 0.300 0.310 80,000 24,100 0.3013 0.310 0.295 0.315 0.300 0.310 80,000 0.3013 -1.59%
2016-06-17 0 0.315 0.290 0.315 0.295 0.315 380,000 116,000 0.3053 0.315 0.290 0.315 0.295 0.315 380,000 0.3053 5.00%
2016-06-16 0 0.300 0.295 0.310 0.300 0.300 150,000 45,000 0.3000 0.300 0.295 0.310 0.300 0.300 150,000 0.3000 0.00%
2016-06-15 0 0.300 0.295 0.310 - - 0 0 - 0.300 0.295 0.310 - - 0 - 0.00%
2016-06-14 0 0.300 0.295 0.310 - - 0 0 - 0.300 0.295 0.310 - - 0 - 0.00%
2016-06-13 0 0.300 0.295 0.310 - - 0 0 - 0.300 0.295 0.310 - - 0 - 0.00%
2016-06-10 0 0.300 0.290 0.310 - - 0 0 - 0.300 0.290 0.310 - - 0 - 0.00%
2016-06-08 0 0.300 0.290 0.310 0.300 0.300 20,000 6,000 0.3000 0.300 0.290 0.310 0.300 0.300 20,000 0.3000 1.69%
2016-06-07 0 0.295 0.290 0.310 - - 0 0 - 0.295 0.290 0.310 - - 0 - 0.00%
2016-06-06 0 0.295 0.290 0.300 - - 0 0 - 0.295 0.290 0.300 - - 0 - 0.00%
2016-06-03 0 0.295 0.290 0.310 - - 0 0 - 0.295 0.290 0.310 - - 0 - 0.00%
2016-06-02 0 0.295 0.290 0.310 - - 0 0 - 0.295 0.290 0.310 - - 0 - 0.00%
2016-06-01 0 0.295 0.290 0.300 - - 0 0 - 0.295 0.290 0.300 - - 0 - 0.00%
2016-05-31 0 0.295 0.290 0.305 0.295 0.295 100,000 29,500 0.2950 0.295 0.290 0.305 0.295 0.295 100,000 0.2950 -4.84%
2016-05-30 0 0.310 0.295 0.310 0.300 0.315 270,000 82,400 0.3052 0.310 0.295 0.310 0.300 0.315 270,000 0.3052 3.33%
2016-05-27 0 0.300 0.285 0.305 0.300 0.300 200,000 60,000 0.3000 0.300 0.285 0.305 0.300 0.300 200,000 0.3000 3.45%
2016-05-26 0 0.290 0.285 0.305 0.290 0.290 20,000 5,800 0.2900 0.290 0.285 0.305 0.290 0.290 20,000 0.2900 -4.92%
2016-05-25 0 0.305 0.285 0.305 0.305 0.305 10,000 3,050 0.3050 0.305 0.285 0.305 0.305 0.305 10,000 0.3050 1.67%
2016-05-24 0 0.300 0.280 0.300 0.300 0.300 100,000 30,000 0.3000 0.300 0.280 0.300 0.300 0.300 100,000 0.3000 0.00%
2016-05-23 0 0.300 0.280 0.300 0.300 0.300 10,000 3,000 0.3000 0.300 0.280 0.300 0.300 0.300 10,000 0.3000 5.26%
2016-05-20 0 0.285 0.280 0.305 - - 0 0 - 0.285 0.280 0.305 - - 0 - 0.00%
2016-05-19 0 0.285 0.280 0.300 0.285 0.285 110,000 31,350 0.2850 0.285 0.280 0.300 0.285 0.285 110,000 0.2850 0.00%
2016-05-18 0 0.285 0.275 0.285 - - 0 0 - 0.285 0.275 0.285 - - 0 - 0.00%
2016-05-17 0 0.285 0.280 0.290 0.285 0.285 50,000 14,250 0.2850 0.285 0.280 0.290 0.285 0.285 50,000 0.2850 0.00%
2016-05-16 0 0.285 0.280 0.285 0.285 0.285 50,000 14,250 0.2850 0.285 0.280 0.285 0.285 0.285 50,000 0.2850 1.79%
2016-05-13 0 0.280 0.280 0.290 0.280 0.295 640,000 184,600 0.2884 0.280 0.280 0.290 0.280 0.295 640,000 0.2884 -6.67%
2016-05-12 0 0.300 0.290 0.310 0.300 0.310 290,000 87,500 0.3017 0.300 0.290 0.310 0.300 0.310 290,000 0.3017 0.00%
2016-05-11 0 0.300 0.290 0.305 - - 0 0 - 0.300 0.290 0.305 - - 0 - 0.00%
2016-05-10 0 0.300 0.290 0.300 0.295 0.310 40,000 11,950 0.2988 0.300 0.290 0.300 0.295 0.310 40,000 0.2988 3.45%
2016-05-09 0 0.290 0.290 0.295 0.290 0.295 50,000 14,700 0.2940 0.290 0.290 0.295 0.290 0.295 50,000 0.2940 -1.69%
2016-05-06 0 0.295 0.295 0.300 - - 0 0 - 0.295 0.295 0.300 - - 0 - 0.00%
2016-05-05 0 0.295 0.295 0.305 0.295 0.295 30,000 8,850 0.2950 0.295 0.295 0.305 0.295 0.295 30,000 0.2950 -3.28%
2016-05-04 0 0.305 0.295 0.305 - - 0 0 - 0.305 0.295 0.305 - - 0 - 0.00%
2016-05-03 0 0.305 0.295 0.305 0.295 0.305 680,000 203,250 0.2989 0.305 0.295 0.305 0.295 0.305 680,000 0.2989 3.39%
2016-04-29 0 0.295 0.295 0.310 0.295 0.295 50,000 14,750 0.2950 0.295 0.295 0.310 0.295 0.295 50,000 0.2950 -1.67%
2016-04-28 0 0.300 0.300 0.310 0.295 0.300 120,000 35,450 0.2954 0.300 0.300 0.310 0.295 0.300 120,000 0.2954 0.00%
2016-04-27 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2016-04-26 0 0.300 0.290 0.310 - - 0 0 - 0.300 0.290 0.310 - - 0 - 0.00%
2016-04-25 0 0.300 0.290 0.310 0.295 0.300 550,000 164,750 0.2995 0.300 0.290 0.310 0.295 0.300 550,000 0.2995 1.69%
2016-04-22 0 0.295 0.290 0.300 0.295 0.295 260,000 76,700 0.2950 0.295 0.290 0.300 0.295 0.295 260,000 0.2950 -1.67%
2016-04-21 0 0.300 0.295 0.300 0.300 0.300 50,000 15,000 0.3000 0.300 0.295 0.300 0.300 0.300 50,000 0.3000 -3.23%
2016-04-20 0 0.310 0.295 0.310 - - 0 0 - 0.310 0.295 0.310 - - 0 - 0.00%
2016-04-19 0 0.310 0.295 0.310 0.310 0.310 520,000 161,200 0.3100 0.310 0.295 0.310 0.310 0.310 520,000 0.3100 0.00%
2016-04-18 0 0.310 0.295 0.310 - - 0 0 - 0.310 0.295 0.310 - - 0 - 0.00%
2016-04-15 0 0.310 0.295 0.310 - - 0 0 - 0.310 0.295 0.310 - - 0 - 0.00%
2016-04-14 0 0.310 0.295 0.310 0.305 0.310 420,000 129,950 0.3094 0.310 0.295 0.310 0.305 0.310 420,000 0.3094 5.08%
2016-04-13 0 0.295 0.290 0.300 0.295 0.295 100,000 29,500 0.2950 0.295 0.290 0.300 0.295 0.295 100,000 0.2950 0.00%
2016-04-12 0 0.295 0.295 0.300 0.295 0.295 200,000 59,000 0.2950 0.295 0.295 0.300 0.295 0.295 200,000 0.2950 0.00%
2016-04-11 0 0.295 0.290 0.295 0.280 0.300 3,540,000 1,025,850 0.2898 0.295 0.290 0.295 0.280 0.300 3,540,000 0.2898 -6.35%
2016-04-08 0 0.315 0.310 0.315 0.290 0.315 1,760,000 528,100 0.3001 0.315 0.310 0.315 0.290 0.315 1,760,000 0.3001 6.78%
2016-04-07 0 0.295 0.295 0.315 - - 0 0 - 0.295 0.295 0.315 - - 0 - 0.00%
2016-04-06 0 0.295 0.295 0.320 0.295 0.315 80,000 25,000 0.3125 0.295 0.295 0.320 0.295 0.315 80,000 0.3125 -1.67%
2016-04-05 0 0.300 0.300 0.320 0.300 0.300 90,000 27,000 0.3000 0.300 0.300 0.320 0.300 0.300 90,000 0.3000 -6.25%
2016-04-01 0 0.320 0.300 0.320 0.300 0.320 280,000 87,200 0.3114 0.320 0.300 0.320 0.300 0.320 280,000 0.3114 8.47%
2016-03-31 0 0.295 0.290 0.315 - - 0 0 - 0.295 0.290 0.315 - - 0 - 0.00%
2016-03-30 0 0.295 0.290 0.315 - - 0 0 - 0.295 0.290 0.315 - - 0 - 0.00%
2016-03-29 0 0.295 0.290 0.315 - - 0 0 - 0.295 0.290 0.315 - - 0 - 0.00%
2016-03-24 0 0.295 0.290 0.315 - - 0 0 - 0.295 0.290 0.315 - - 0 - 0.00%
2016-03-23 0 0.295 0.290 0.315 - - 0 0 - 0.295 0.290 0.315 - - 0 - 0.00%
2016-03-22 0 0.295 0.290 0.315 - - 0 0 - 0.295 0.290 0.315 - - 0 - 0.00%
2016-03-21 0 0.295 0.290 0.315 0.295 0.295 50,000 14,750 0.2950 0.295 0.290 0.315 0.295 0.295 50,000 0.2950 0.00%
2016-03-18 0 0.295 0.295 0.310 0.295 0.295 50,000 14,750 0.2950 0.295 0.295 0.310 0.295 0.295 50,000 0.2950 -4.84%
2016-03-17 0 0.310 0.295 0.310 - - 0 0 - 0.310 0.295 0.310 - - 0 - -1.59%
2016-03-16 0 0.315 0.295 0.315 0.315 0.315 30,000 9,450 0.3150 0.315 0.295 0.315 0.315 0.315 30,000 0.3150 6.78%
2016-03-15 0 0.295 0.295 0.315 - - 0 0 - 0.295 0.295 0.315 - - 0 - 0.00%
2016-03-14 0 0.295 0.290 0.310 0.295 0.310 170,000 50,450 0.2968 0.295 0.290 0.310 0.295 0.310 170,000 0.2968 -1.67%
2016-03-11 0 0.300 0.295 0.310 - - 0 0 - 0.300 0.295 0.310 - - 0 - 0.00%
2016-03-10 0 0.300 0.295 0.320 - - 0 0 - 0.300 0.295 0.320 - - 0 - 0.00%
2016-03-09 0 0.300 0.300 0.315 - - 0 0 - 0.300 0.300 0.315 - - 0 - 0.00%
2016-03-08 0 0.300 0.295 0.315 - - 0 0 - 0.300 0.295 0.315 - - 0 - 0.00%
2016-03-07 0 0.300 0.300 0.315 0.300 0.300 420,000 126,000 0.3000 0.300 0.300 0.315 0.300 0.300 420,000 0.3000 1.69%
2016-03-04 0 0.295 0.295 0.305 0.295 0.295 200,000 59,000 0.2950 0.295 0.295 0.305 0.295 0.295 200,000 0.2950 -1.67%
2016-03-03 0 0.300 0.295 0.315 0.300 0.300 100,000 30,000 0.3000 0.300 0.295 0.315 0.300 0.300 100,000 0.3000 -6.25%
2016-03-02 0 0.320 0.295 0.320 0.310 0.320 350,000 110,200 0.3149 0.320 0.295 0.320 0.310 0.320 350,000 0.3149 3.23%
2016-03-01 0 0.310 0.290 0.310 - - 0 0 - 0.310 0.290 0.310 - - 0 - 0.00%
2016-02-29 0 0.310 0.295 0.310 0.310 0.310 10,000 3,100 0.3100 0.310 0.295 0.310 0.310 0.310 10,000 0.3100 5.08%
2016-02-26 0 0.295 0.295 0.310 - - 0 0 - 0.295 0.295 0.310 - - 0 - 1.72%
2016-02-25 0 0.290 0.290 0.310 0.290 0.290 50,000 14,500 0.2900 0.290 0.290 0.310 0.290 0.290 50,000 0.2900 -6.45%
2016-02-24 0 0.310 0.290 0.310 - - 0 0 - 0.310 0.290 0.310 - - 0 - 0.00%
2016-02-23 0 0.310 0.295 0.310 0.300 0.310 440,000 132,200 0.3005 0.310 0.295 0.310 0.300 0.310 440,000 0.3005 3.33%
2016-02-22 0 0.300 0.300 0.320 0.300 0.300 280,000 84,000 0.3000 0.300 0.300 0.320 0.300 0.300 280,000 0.3000 0.00%
2016-02-19 0 0.300 0.300 0.310 0.290 0.300 400,000 118,000 0.2950 0.300 0.300 0.310 0.290 0.300 400,000 0.2950 0.00%
2016-02-18 0 0.300 0.295 0.310 0.300 0.300 400,000 120,000 0.3000 0.300 0.295 0.310 0.300 0.300 400,000 0.3000 -1.64%
2016-02-17 0 0.305 0.300 0.315 - - 0 0 - 0.305 0.300 0.315 - - 0 - 0.00%
2016-02-16 0 0.305 0.295 0.320 - - 0 0 - 0.305 0.295 0.320 - - 0 - 0.00%
2016-02-15 0 0.305 0.295 0.320 - - 0 0 - 0.305 0.295 0.320 - - 0 - 0.00%
2016-02-12 0 0.305 0.295 0.320 - - 0 0 - 0.305 0.295 0.320 - - 0 - 0.00%
2016-02-11 0 0.305 0.300 0.320 - - 0 0 - 0.305 0.300 0.320 - - 0 - 0.00%
2016-02-05 0 0.305 0.305 0.320 0.295 0.305 90,000 26,950 0.2994 0.305 0.305 0.320 0.295 0.305 90,000 0.2994 0.00%
2016-02-04 0 0.305 0.295 0.305 0.300 0.310 90,000 27,800 0.3089 0.305 0.295 0.305 0.300 0.310 90,000 0.3089 0.00%
2016-02-03 0 0.305 0.290 0.320 - - 0 0 - 0.305 0.290 0.320 - - 0 - 0.00%
2016-02-02 0 0.305 0.300 0.320 0.305 0.305 40,000 12,200 0.3050 0.305 0.300 0.320 0.305 0.305 40,000 0.3050 0.00%
2016-02-01 0 0.305 0.295 0.310 - - 0 0 - 0.305 0.295 0.310 - - 0 - 0.00%
2016-01-29 0 0.305 0.300 0.305 - - 0 0 - 0.305 0.300 0.305 - - 0 - 0.00%
2016-01-28 0 0.305 0.305 0.315 0.305 0.305 230,000 70,150 0.3050 0.305 0.305 0.315 0.305 0.305 230,000 0.3050 -1.61%
2016-01-27 0 0.310 0.305 0.310 0.310 0.315 230,000 71,600 0.3113 0.310 0.305 0.310 0.310 0.315 230,000 0.3113 0.00%
2016-01-26 0 0.310 0.310 0.315 0.305 0.310 460,000 142,000 0.3087 0.310 0.310 0.315 0.305 0.310 460,000 0.3087 1.64%
2016-01-25 0 0.305 0.305 0.315 0.305 0.305 100,000 30,500 0.3050 0.305 0.305 0.315 0.305 0.305 100,000 0.3050 -3.17%
2016-01-22 0 0.315 0.305 0.320 0.300 0.320 2,290,000 702,650 0.3068 0.315 0.305 0.320 0.300 0.320 2,290,000 0.3068 6.78%
2016-01-21 0 0.295 0.295 0.315 0.270 0.305 8,030,000 2,351,150 0.2928 0.295 0.295 0.315 0.270 0.305 8,030,000 0.2928 3.51%
2016-01-20 0 0.285 0.285 0.295 0.285 0.300 520,000 153,000 0.2942 0.285 0.285 0.295 0.285 0.300 520,000 0.2942 -6.56%
2016-01-19 0 0.305 0.300 0.305 0.300 0.305 250,000 75,750 0.3030 0.305 0.300 0.305 0.300 0.305 250,000 0.3030 -1.61%
2016-01-18 0 0.310 0.305 0.315 0.300 0.315 1,330,000 409,250 0.3077 0.310 0.305 0.315 0.300 0.315 1,330,000 0.3077 -4.62%
2016-01-15 0 0.325 0.325 0.330 0.310 0.335 3,720,000 1,228,950 0.3304 0.325 0.325 0.330 0.310 0.335 3,720,000 0.3304 12.07%
2016-01-14 0 0.290 0.285 0.290 0.290 0.290 270,000 78,300 0.2900 0.290 0.285 0.290 0.290 0.290 270,000 0.2900 -1.69%
2016-01-13 0 0.295 0.295 0.310 - - 0 0 - 0.295 0.295 0.310 - - 0 - 0.00%
2016-01-12 0 0.295 0.295 0.300 0.295 0.295 100,000 29,500 0.2950 0.295 0.295 0.300 0.295 0.295 100,000 0.2950 -1.67%
2016-01-11 0 0.300 0.285 0.300 0.300 0.310 190,000 57,100 0.3005 0.300 0.285 0.300 0.300 0.310 190,000 0.3005 -3.23%
2016-01-08 0 0.310 0.265 0.310 0.295 0.310 1,170,000 350,900 0.2999 0.310 0.265 0.310 0.295 0.310 1,170,000 0.2999 6.90%
2016-01-07 0 0.290 0.285 0.295 0.290 0.290 1,300,000 377,000 0.2900 0.290 0.285 0.295 0.290 0.290 1,300,000 0.2900 -6.45%
2016-01-06 0 0.310 0.305 0.310 0.300 0.320 890,000 270,150 0.3035 0.310 0.305 0.310 0.300 0.320 890,000 0.3035 -3.12%
2016-01-05 0 0.320 0.305 0.320 0.300 0.320 480,000 147,000 0.3063 0.320 0.305 0.320 0.300 0.320 480,000 0.3063 0.00%
2016-01-04 0 0.320 0.305 0.330 - - 0 0 - 0.320 0.305 0.330 - - 0 - 0.00%
2015-12-31 0 0.320 0.305 0.320 - - 0 0 - 0.320 0.305 0.320 - - 0 - -1.54%
2015-12-30 0 0.325 0.305 0.325 - - 0 0 - 0.325 0.305 0.325 - - 0 - 0.00%
2015-12-29 0 0.325 0.305 0.325 - - 0 0 - 0.325 0.305 0.325 - - 0 - 0.00%
2015-12-28 0 0.325 0.305 0.330 - - 0 0 - 0.325 0.305 0.330 - - 0 - 0.00%
2015-12-24 0 0.325 0.305 0.330 - - 0 0 - 0.325 0.305 0.330 - - 0 - 0.00%
2015-12-23 0 0.325 0.320 0.330 - - 0 0 - 0.325 0.320 0.330 - - 0 - 0.00%
2015-12-22 0 0.325 0.305 0.330 - - 0 0 - 0.325 0.305 0.330 - - 0 - 0.00%
2015-12-21 0 0.325 0.310 0.330 0.325 0.325 100,000 32,500 0.3250 0.325 0.310 0.330 0.325 0.325 100,000 0.3250 1.56%
2015-12-18 0 0.320 0.315 0.330 0.320 0.325 150,000 48,250 0.3217 0.320 0.315 0.330 0.320 0.325 150,000 0.3217 -1.54%
2015-12-17 0 0.325 0.320 0.330 0.325 0.325 270,000 87,750 0.3250 0.325 0.320 0.330 0.325 0.325 270,000 0.3250 0.00%
2015-12-16 0 0.325 0.315 0.330 0.320 0.330 840,000 271,450 0.3232 0.325 0.315 0.330 0.320 0.330 840,000 0.3232 0.00%
2015-12-15 0 0.325 0.305 0.325 0.315 0.325 420,000 135,500 0.3226 0.325 0.305 0.325 0.315 0.325 420,000 0.3226 6.56%
2015-12-14 0 0.305 0.295 0.310 0.295 0.330 1,100,000 334,950 0.3045 0.305 0.295 0.310 0.295 0.330 1,100,000 0.3045 3.39%
2015-12-11 0 0.295 0.295 0.315 0.295 0.330 1,520,000 484,950 0.3190 0.295 0.295 0.315 0.295 0.330 1,520,000 0.3190 -10.61%
2015-12-10 0 0.330 0.315 0.330 - - 0 0 - 0.330 0.315 0.330 - - 0 - -2.94%
2015-12-09 0 0.340 0.325 0.340 0.305 0.340 1,690,000 541,850 0.3206 0.340 0.325 0.340 0.305 0.340 1,690,000 0.3206 6.25%
2015-12-08 0 0.320 0.305 0.325 0.285 0.320 880,000 264,800 0.3009 0.320 0.305 0.325 0.285 0.320 880,000 0.3009 6.67%
2015-12-07 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2015-12-04 0 0.300 0.290 0.305 0.290 0.300 1,290,000 385,450 0.2988 0.300 0.290 0.305 0.290 0.300 1,290,000 0.2988 -1.64%
2015-12-03 0 0.305 0.290 0.310 0.300 0.305 150,000 45,300 0.3020 0.305 0.290 0.310 0.300 0.305 150,000 0.3020 -1.61%
2015-12-02 0 0.310 0.295 0.310 0.300 0.315 180,000 54,450 0.3025 0.310 0.295 0.310 0.300 0.315 180,000 0.3025 0.00%
2015-12-01 0 0.310 0.300 0.310 0.300 0.315 230,000 71,350 0.3102 0.310 0.300 0.310 0.300 0.315 230,000 0.3102 -1.59%
2015-11-30 0 0.315 0.300 0.315 0.305 0.320 60,000 18,600 0.3100 0.315 0.300 0.315 0.305 0.320 60,000 0.3100 3.28%
2015-11-27 0 0.305 0.290 0.305 0.300 0.305 320,000 97,500 0.3047 0.305 0.290 0.305 0.300 0.305 320,000 0.3047 0.00%
2015-11-26 0 0.305 0.300 0.310 0.300 0.320 1,680,000 508,350 0.3026 0.305 0.300 0.310 0.300 0.320 1,680,000 0.3026 -1.61%
2015-11-25 0 0.310 0.310 0.315 0.300 0.315 510,000 156,950 0.3077 0.310 0.310 0.315 0.300 0.315 510,000 0.3077 -3.12%
2015-11-24 0 0.320 0.300 0.320 0.295 0.320 140,000 44,350 0.3168 0.320 0.300 0.320 0.295 0.320 140,000 0.3168 0.00%
2015-11-23 0 0.320 0.290 0.320 0.295 0.320 500,000 153,100 0.3062 0.320 0.290 0.320 0.295 0.320 500,000 0.3062 4.92%
2015-11-20 0 0.305 0.300 0.305 0.300 0.315 450,000 137,850 0.3063 0.305 0.300 0.305 0.300 0.315 450,000 0.3063 1.67%
2015-11-19 0 0.300 0.285 0.300 0.300 0.300 140,000 42,100 0.3007 0.300 0.285 0.300 0.300 0.300 140,000 0.3007 1.69%
2015-11-18 0 0.295 0.285 0.295 0.285 0.300 290,000 83,300 0.2872 0.295 0.285 0.295 0.285 0.300 290,000 0.2872 5.36%
2015-11-17 0 0.280 0.270 0.290 0.280 0.280 150,000 42,000 0.2800 0.280 0.270 0.290 0.280 0.280 150,000 0.2800 0.00%
2015-11-16 0 0.280 0.275 0.295 0.275 0.290 1,090,000 305,400 0.2802 0.280 0.275 0.295 0.275 0.290 1,090,000 0.2802 -5.08%
2015-11-13 0 0.295 0.290 0.295 0.290 0.300 160,000 46,950 0.2934 0.295 0.290 0.295 0.290 0.300 160,000 0.2934 -1.67%
2015-11-12 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2015-11-11 0 0.300 0.290 0.300 0.295 0.300 1,050,000 310,050 0.2953 0.300 0.290 0.300 0.295 0.300 1,050,000 0.2953 -3.23%
2015-11-10 0 0.310 0.300 0.320 0.310 0.310 60,000 18,600 0.3100 0.310 0.300 0.320 0.310 0.310 60,000 0.3100 -1.59%
2015-11-09 0 0.315 0.305 0.315 - - 0 0 - 0.315 0.305 0.315 - - 0 - 0.00%
2015-11-06 0 0.315 0.300 0.315 0.305 0.315 330,000 101,150 0.3065 0.315 0.300 0.315 0.305 0.315 330,000 0.3065 1.61%
2015-11-05 0 0.310 0.305 0.310 0.300 0.310 220,000 66,200 0.3009 0.310 0.305 0.310 0.300 0.310 220,000 0.3009 0.00%
2015-11-04 0 0.310 0.305 0.310 0.310 0.325 120,000 37,450 0.3121 0.310 0.305 0.310 0.310 0.325 120,000 0.3121 0.00%
2015-11-03 0 0.310 0.305 0.310 - - 0 0 - 0.310 0.305 0.310 - - 0 - -1.59%
2015-11-02 0 0.315 0.305 0.315 0.305 0.335 670,000 210,900 0.3148 0.315 0.305 0.315 0.305 0.335 670,000 0.3148 0.00%
2015-10-30 0 0.315 0.310 0.315 0.310 0.315 440,000 136,950 0.3113 0.315 0.310 0.315 0.310 0.315 440,000 0.3113 -3.08%
2015-10-29 0 0.325 0.315 0.325 - - 0 0 - 0.325 0.315 0.325 - - 0 - 0.00%
2015-10-28 0 0.325 0.310 0.325 0.315 0.325 100,000 31,600 0.3160 0.325 0.310 0.325 0.315 0.325 100,000 0.3160 0.00%
2015-10-27 0 0.325 0.310 0.325 0.325 0.325 10,000 3,250 0.3250 0.325 0.310 0.325 0.325 0.325 10,000 0.3250 3.17%
2015-10-26 0 0.315 0.310 0.315 0.315 0.365 470,000 149,750 0.3186 0.315 0.310 0.315 0.315 0.365 470,000 0.3186 1.61%
2015-10-23 0 0.310 0.305 0.310 0.310 0.320 540,000 167,700 0.3106 0.310 0.305 0.310 0.310 0.320 540,000 0.3106 0.00%
2015-10-22 0 0.310 0.305 0.310 0.300 0.320 2,150,000 654,700 0.3045 0.310 0.305 0.310 0.300 0.320 2,150,000 0.3045 -4.62%
2015-10-20 0 0.325 0.315 0.325 0.305 0.335 970,000 313,550 0.3232 0.325 0.315 0.325 0.305 0.335 970,000 0.3232 3.17%
2015-10-19 0 0.315 0.310 0.315 0.315 0.330 150,000 47,650 0.3177 0.315 0.310 0.315 0.315 0.330 150,000 0.3177 0.00%
2015-10-16 0 0.315 0.315 0.325 0.310 0.360 740,000 233,900 0.3161 0.315 0.315 0.325 0.310 0.360 740,000 0.3161 1.61%
2015-10-15 0 0.310 0.305 0.310 0.300 0.310 160,000 48,700 0.3044 0.310 0.305 0.310 0.300 0.310 160,000 0.3044 3.33%
2015-10-14 0 0.300 0.300 0.305 0.300 0.300 200,000 60,000 0.3000 0.300 0.300 0.305 0.300 0.300 200,000 0.3000 -3.23%
2015-10-13 0 0.310 0.305 0.320 0.305 0.310 310,000 94,600 0.3052 0.310 0.305 0.320 0.305 0.310 310,000 0.3052 -3.12%
2015-10-12 0 0.320 0.310 0.320 0.310 0.330 740,000 235,800 0.3186 0.320 0.310 0.320 0.310 0.330 740,000 0.3186 4.92%
2015-10-09 0 0.305 0.305 0.320 - - 0 0 - 0.305 0.305 0.320 - - 0 - 0.00%
2015-10-08 0 0.305 0.305 0.320 - - 0 0 - 0.305 0.305 0.320 - - 0 - 0.00%
2015-10-07 0 0.305 0.305 0.320 0.305 0.315 950,000 294,900 0.3104 0.305 0.305 0.320 0.305 0.315 950,000 0.3104 -4.69%
2015-10-06 0 0.320 0.310 0.320 0.310 0.320 460,000 144,050 0.3132 0.320 0.310 0.320 0.310 0.320 460,000 0.3132 4.92%
2015-10-05 0 0.305 0.300 0.310 0.305 0.305 50,000 15,250 0.3050 0.305 0.300 0.310 0.305 0.305 50,000 0.3050 0.00%
2015-10-02 0 0.305 0.300 0.310 0.305 0.310 450,000 137,350 0.3052 0.305 0.300 0.310 0.305 0.310 450,000 0.3052 -4.69%
2015-09-30 0 0.320 0.300 0.325 0.300 0.320 830,000 260,750 0.3142 0.320 0.300 0.325 0.300 0.320 830,000 0.3142 3.23%
2015-09-29 0 0.310 0.295 0.315 0.300 0.310 1,210,000 365,100 0.3017 0.310 0.295 0.315 0.300 0.310 1,210,000 0.3017 0.00%
2015-09-25 0 0.310 0.290 0.310 0.310 0.310 50,000 15,500 0.3100 0.310 0.290 0.310 0.310 0.310 50,000 0.3100 3.33%
2015-09-24 0 0.300 0.300 0.315 0.300 0.315 160,000 49,800 0.3113 0.300 0.300 0.315 0.300 0.315 160,000 0.3113 -4.76%
2015-09-23 0 0.315 0.295 0.315 0.315 0.315 150,000 45,750 0.3050 0.315 0.295 0.315 0.315 0.315 150,000 0.3050 0.00%
2015-09-22 0 0.315 0.305 0.315 0.300 0.315 560,000 171,750 0.3067 0.315 0.305 0.315 0.300 0.315 560,000 0.3067 5.00%
2015-09-21 0 0.300 0.300 0.310 0.300 0.315 2,090,000 630,950 0.3019 0.300 0.300 0.310 0.300 0.315 2,090,000 0.3019 -3.23%
2015-09-18 0 0.310 0.300 0.310 - - 0 0 - 0.310 0.300 0.310 - - 0 - 0.00%
2015-09-17 0 0.310 0.305 0.315 0.300 0.310 90,000 27,800 0.3089 0.310 0.305 0.315 0.300 0.310 90,000 0.3089 1.64%
2015-09-16 0 0.305 0.305 0.310 - - 0 0 - 0.305 0.305 0.310 - - 0 - 1.67%
2015-09-15 0 0.300 0.300 0.310 0.300 0.305 230,000 70,050 0.3046 0.300 0.300 0.310 0.300 0.305 230,000 0.3046 0.00%
2015-09-14 0 0.300 0.300 0.310 0.300 0.310 370,000 112,300 0.3035 0.300 0.300 0.310 0.300 0.310 370,000 0.3035 -3.23%
2015-09-11 0 0.310 0.300 0.310 0.300 0.310 1,410,000 428,250 0.3037 0.310 0.300 0.310 0.300 0.310 1,410,000 0.3037 0.00%
2015-09-10 0 0.310 0.300 0.310 0.300 0.315 610,000 186,650 0.3060 0.310 0.300 0.310 0.300 0.315 610,000 0.3060 -3.12%
2015-09-09 0 0.320 0.320 0.325 0.320 0.320 10,000 3,200 0.3200 0.320 0.320 0.325 0.320 0.320 10,000 0.3200 0.00%
2015-09-08 0 0.320 0.305 0.325 0.300 0.325 410,000 127,700 0.3115 0.320 0.305 0.325 0.300 0.325 410,000 0.3115 0.00%
2015-09-07 0 0.320 0.295 0.325 0.310 0.320 790,000 250,150 0.3166 0.320 0.295 0.325 0.310 0.320 790,000 0.3166 10.34%
2015-09-04 0 0.290 0.290 0.310 0.290 0.310 460,000 141,600 0.3078 0.290 0.290 0.310 0.290 0.310 460,000 0.3078 -6.45%
2015-09-02 0 0.310 0.300 0.320 - - 0 0 - 0.310 0.300 0.320 - - 0 - 0.00%
2015-09-01 0 0.310 0.300 0.320 0.310 0.310 20,000 6,200 0.3100 0.310 0.300 0.320 0.310 0.310 20,000 0.3100 -3.12%
2015-08-31 0 0.320 0.310 0.330 - - 0 0 - 0.320 0.310 0.330 - - 0 - 0.00%
2015-08-28 0 0.320 0.310 0.320 0.310 0.320 1,450,000 452,500 0.3121 0.320 0.310 0.320 0.310 0.320 1,450,000 0.3121 -4.48%
2015-08-27 0 0.335 0.310 0.335 0.290 0.340 1,690,000 536,200 0.3173 0.335 0.310 0.335 0.290 0.340 1,690,000 0.3173 11.67%
2015-08-26 0 0.300 0.295 0.300 0.295 0.310 150,000 46,100 0.3073 0.300 0.295 0.300 0.295 0.310 150,000 0.3073 -3.23%
2015-08-25 0 0.310 0.310 0.315 0.280 0.310 9,110,000 2,692,450 0.2955 0.310 0.310 0.315 0.280 0.310 9,110,000 0.2955 6.90%
2015-08-24 0 0.290 0.280 0.290 0.265 0.290 1,260,000 342,050 0.2715 0.290 0.280 0.290 0.265 0.290 1,260,000 0.2715 -1.69%
2015-08-21 0 0.295 0.280 0.300 0.280 0.300 680,000 195,100 0.2869 0.295 0.280 0.300 0.280 0.300 680,000 0.2869 -3.28%
2015-08-20 0 0.305 0.295 0.320 - - 0 0 - 0.305 0.295 0.320 - - 0 - 0.00%
2015-08-19 0 0.305 0.305 0.320 0.300 0.305 60,000 18,250 0.3042 0.305 0.305 0.320 0.300 0.305 60,000 0.3042 0.00%
2015-08-18 0 0.305 0.305 0.310 0.300 0.300 360,000 108,000 0.3000 0.305 0.305 0.310 0.300 0.300 360,000 0.3000 -3.17%
2015-08-17 0 0.315 0.305 0.315 0.300 0.315 1,410,000 435,950 0.3092 0.315 0.305 0.315 0.300 0.315 1,410,000 0.3092 5.00%
2015-08-14 0 0.300 0.300 0.305 0.300 0.310 650,000 195,850 0.3013 0.300 0.300 0.305 0.300 0.310 650,000 0.3013 -6.25%
2015-08-13 0 0.320 0.315 0.330 0.320 0.330 200,000 64,200 0.3210 0.320 0.315 0.330 0.320 0.330 200,000 0.3210 -3.03%
2015-08-12 0 0.330 0.320 0.340 0.330 0.330 100,000 33,000 0.3300 0.330 0.320 0.340 0.330 0.330 100,000 0.3300 -2.94%
2015-08-11 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2015-08-10 0 0.340 0.325 0.340 0.325 0.340 170,000 55,500 0.3265 0.340 0.325 0.340 0.325 0.340 170,000 0.3265 -2.86%
2015-08-07 0 0.350 0.340 0.350 0.335 0.350 60,000 20,250 0.3375 0.350 0.340 0.350 0.335 0.350 60,000 0.3375 4.48%
2015-08-06 0 0.335 0.335 0.340 0.330 0.350 880,000 297,050 0.3376 0.335 0.335 0.340 0.330 0.350 880,000 0.3376 0.00%
2015-08-05 0 0.335 0.325 0.335 0.325 0.360 260,000 84,950 0.3267 0.335 0.325 0.335 0.325 0.360 260,000 0.3267 0.00%
2015-08-04 0 0.335 0.320 0.335 0.320 0.350 830,000 273,350 0.3293 0.335 0.320 0.335 0.320 0.350 830,000 0.3293 -4.29%
2015-08-03 0 0.350 0.335 0.350 0.350 0.350 30,000 10,500 0.3500 0.350 0.335 0.350 0.350 0.350 30,000 0.3500 1.45%
2015-07-31 0 0.345 0.340 0.350 0.340 0.345 840,000 288,000 0.3429 0.345 0.340 0.350 0.340 0.345 840,000 0.3429 0.00%
2015-07-30 0 0.345 0.335 0.365 0.335 0.335 30,000 10,250 0.3417 0.345 0.335 0.365 0.335 0.335 30,000 0.3417 0.00%
2015-07-29 0 0.345 0.345 0.350 0.345 0.345 350,000 120,750 0.3450 0.345 0.345 0.350 0.345 0.345 350,000 0.3450 0.00%
2015-07-28 0 0.345 0.340 0.355 0.320 0.345 1,360,000 453,550 0.3335 0.345 0.340 0.355 0.320 0.345 1,360,000 0.3335 4.55%
2015-07-27 0 0.330 0.330 0.335 0.320 0.350 2,470,000 818,700 0.3315 0.330 0.330 0.335 0.320 0.350 2,470,000 0.3315 -8.33%
2015-07-24 0 0.360 0.355 0.370 0.355 0.360 130,000 46,650 0.3588 0.360 0.355 0.370 0.355 0.360 130,000 0.3588 -1.37%
2015-07-23 0 0.365 0.365 0.380 0.360 0.365 400,000 145,200 0.3630 0.365 0.365 0.380 0.360 0.365 400,000 0.3630 -1.35%
2015-07-22 0 0.370 0.365 0.380 0.365 0.390 1,410,000 529,350 0.3754 0.370 0.365 0.380 0.365 0.390 1,410,000 0.3754 0.00%
2015-07-21 0 0.370 0.365 0.375 0.315 0.375 1,480,000 512,250 0.3461 0.370 0.365 0.375 0.315 0.375 1,480,000 0.3461 5.71%
2015-07-20 0 0.350 0.335 0.350 0.350 0.350 570,000 199,500 0.3500 0.350 0.335 0.350 0.350 0.350 570,000 0.3500 0.00%
2015-07-17 0 0.350 0.340 0.360 0.340 0.350 330,000 115,200 0.3491 0.350 0.340 0.360 0.340 0.350 330,000 0.3491 4.48%
2015-07-16 0 0.335 0.340 0.350 0.330 0.335 560,000 185,300 0.3309 0.335 0.340 0.350 0.330 0.335 560,000 0.3309 1.52%
2015-07-15 0 0.330 0.325 0.330 0.330 0.335 1,040,000 344,100 0.3309 0.330 0.325 0.330 0.330 0.335 1,040,000 0.3309 0.00%
2015-07-14 0 0.330 0.330 0.345 0.330 0.350 640,000 216,300 0.3380 0.330 0.330 0.345 0.330 0.350 640,000 0.3380 -5.71%
2015-07-13 0 0.350 0.330 0.350 0.330 0.350 170,000 57,000 0.3353 0.350 0.330 0.350 0.330 0.350 170,000 0.3353 4.48%
2015-07-10 0 0.335 0.325 0.340 0.335 0.360 440,000 151,550 0.3444 0.335 0.325 0.340 0.335 0.360 440,000 0.3444 1.52%
2015-07-09 0 0.330 0.310 0.330 0.305 0.340 840,000 262,600 0.3126 0.330 0.310 0.330 0.305 0.340 840,000 0.3126 8.20%
2015-07-08 0 0.305 0.295 0.305 0.250 0.305 11,810,000 3,344,050 0.2832 0.305 0.295 0.305 0.250 0.305 11,810,000 0.2832 -4.69%
2015-07-07 0 0.320 0.315 0.320 0.290 0.320 3,520,000 1,056,150 0.3000 0.320 0.315 0.320 0.290 0.320 3,520,000 0.3000 4.92%
2015-07-06 0 0.305 0.300 0.315 0.280 0.350 6,480,000 1,918,550 0.2961 0.305 0.300 0.315 0.280 0.350 6,480,000 0.2961 -17.57%
2015-07-03 0 0.370 0.355 0.380 0.345 0.410 2,800,000 1,049,650 0.3749 0.370 0.355 0.380 0.345 0.410 2,800,000 0.3749 -11.90%
2015-07-02 0 0.420 0.360 0.420 0.365 0.420 170,000 63,900 0.3759 0.420 0.360 0.420 0.365 0.420 170,000 0.3759 7.69%
2015-06-30 0 0.390 0.375 0.390 0.390 0.390 190,000 74,100 0.3900 0.390 0.375 0.390 0.390 0.390 190,000 0.3900 0.00%
2015-06-29 0 0.390 0.390 0.395 0.370 0.420 3,640,000 1,420,300 0.3902 0.390 0.390 0.395 0.370 0.420 3,640,000 0.3902 -7.14%
2015-06-26 0 0.420 0.415 0.420 0.420 0.430 710,000 300,800 0.4237 0.420 0.415 0.420 0.420 0.430 710,000 0.4237 -2.33%
2015-06-25 0 0.430 0.420 0.440 0.415 0.430 910,000 386,950 0.4252 0.430 0.420 0.440 0.415 0.430 910,000 0.4252 2.38%
2015-06-24 0 0.420 0.420 0.435 0.415 0.430 510,000 214,400 0.4204 0.420 0.420 0.435 0.415 0.430 510,000 0.4204 1.20%
2015-06-23 0 0.415 0.410 0.425 0.400 0.430 710,000 290,250 0.4088 0.415 0.410 0.425 0.400 0.430 710,000 0.4088 -1.19%
2015-06-22 0 0.420 0.410 0.425 0.410 0.420 739,900 306,464 0.4142 0.420 0.410 0.425 0.410 0.420 739,900 0.4142 2.44%
2015-06-19 0 0.410 0.410 0.425 0.410 0.430 1,160,000 488,200 0.4209 0.410 0.410 0.425 0.410 0.430 1,160,000 0.4209 -2.38%
2015-06-18 0 0.420 0.410 0.425 0.415 0.420 660,000 275,950 0.4181 0.420 0.410 0.425 0.415 0.420 660,000 0.4181 0.00%
2015-06-17 0 0.420 0.410 0.420 0.400 0.420 490,000 201,600 0.4114 0.420 0.410 0.420 0.400 0.420 490,000 0.4114 0.00%
2015-06-16 0 0.420 0.410 0.425 0.410 0.420 510,000 209,600 0.4110 0.420 0.410 0.425 0.410 0.420 510,000 0.4110 -1.18%
2015-06-15 0 0.425 0.420 0.430 0.420 0.435 1,070,000 455,800 0.4260 0.425 0.420 0.430 0.420 0.435 1,070,000 0.4260 -4.49%
2015-06-12 0 0.445 0.430 0.450 0.430 0.455 1,610,000 715,700 0.4445 0.445 0.430 0.450 0.430 0.455 1,610,000 0.4445 1.14%
2015-06-11 0 0.440 0.415 0.440 0.410 0.445 1,050,000 444,000 0.4229 0.440 0.415 0.440 0.410 0.445 1,050,000 0.4229 4.76%
2015-06-10 0 0.420 0.415 0.425 0.420 0.435 1,380,000 589,100 0.4269 0.420 0.415 0.425 0.420 0.435 1,380,000 0.4269 -2.33%
2015-06-09 0 0.430 0.430 0.440 0.410 0.480 3,300,000 1,466,500 0.4444 0.430 0.430 0.440 0.410 0.480 3,300,000 0.4444 -6.52%
2015-06-08 0 0.460 0.450 0.465 0.390 0.495 8,560,000 3,791,700 0.4430 0.460 0.450 0.465 0.390 0.495 8,560,000 0.4430 15.00%
2015-06-05 0 0.400 0.390 0.405 0.385 0.405 4,960,000 1,938,200 0.3908 0.400 0.390 0.405 0.385 0.405 4,960,000 0.3908 -3.61%
2015-06-04 0 0.415 0.400 0.415 0.380 0.435 7,490,000 3,072,900 0.4103 0.415 0.400 0.415 0.380 0.435 7,490,000 0.4103 -2.35%
2015-06-03 0 0.425 0.425 0.430 0.420 0.440 2,550,000 1,090,800 0.4278 0.425 0.425 0.430 0.420 0.440 2,550,000 0.4278 -3.41%
2015-06-02 0 0.440 0.435 0.440 0.425 0.450 1,000,000 438,900 0.4389 0.440 0.435 0.440 0.425 0.450 1,000,000 0.4389 0.00%
2015-06-01 0 0.440 0.435 0.450 0.425 0.490 6,300,000 2,781,850 0.4416 0.440 0.435 0.450 0.425 0.490 6,300,000 0.4416 0.00%
2015-05-29 0 0.440 0.420 0.440 0.405 0.445 5,710,000 2,437,250 0.4268 0.440 0.420 0.440 0.405 0.445 5,710,000 0.4268 0.00%
2015-05-28 0 0.440 0.435 0.445 0.370 0.480 33,020,000 14,177,200 0.4294 0.440 0.435 0.445 0.370 0.480 33,020,000 0.4294 18.92%
2015-05-27 0 0.370 0.360 0.370 0.355 0.370 6,770,000 2,457,950 0.3631 0.370 0.360 0.370 0.355 0.370 6,770,000 0.3631 2.78%
2015-05-26 0 0.360 0.355 0.360 0.340 0.380 14,340,000 5,073,950 0.3538 0.360 0.355 0.360 0.340 0.380 14,340,000 0.3538 0.00%
2015-05-22 0 0.360 0.355 0.360 0.350 0.375 6,510,000 2,331,750 0.3582 0.360 0.355 0.360 0.350 0.375 6,510,000 0.3582 -1.37%
2015-05-21 0 0.365 0.360 0.370 0.330 0.370 18,640,000 6,557,600 0.3518 0.365 0.360 0.370 0.330 0.370 18,640,000 0.3518 10.61%
2015-05-20 0 0.330 0.330 0.335 0.320 0.330 8,360,000 2,753,950 0.3294 0.330 0.330 0.335 0.320 0.330 8,360,000 0.3294 0.00%
2015-05-19 0 0.330 0.325 0.335 0.320 0.330 2,590,000 846,100 0.3267 0.330 0.325 0.335 0.320 0.330 2,590,000 0.3267 0.00%
2015-05-18 0 0.330 0.325 0.330 0.330 0.335 1,490,000 495,400 0.3325 0.330 0.325 0.330 0.330 0.335 1,490,000 0.3325 0.00%
2015-05-15 0 0.330 0.325 0.330 0.330 0.330 700,000 231,000 0.3300 0.330 0.325 0.330 0.330 0.330 700,000 0.3300 1.54%
2015-05-14 0 0.325 0.320 0.335 0.325 0.330 1,570,000 514,750 0.3279 0.325 0.320 0.335 0.325 0.330 1,570,000 0.3279 -1.52%
2015-05-13 0 0.330 0.320 0.330 0.315 0.330 490,000 157,350 0.3211 0.330 0.320 0.330 0.315 0.330 490,000 0.3211 0.00%
2015-05-12 0 0.330 0.325 0.340 0.330 0.335 500,000 166,000 0.3320 0.330 0.325 0.340 0.330 0.335 500,000 0.3320 -1.49%
2015-05-11 0 0.335 0.330 0.340 0.330 0.345 620,000 207,150 0.3341 0.335 0.330 0.340 0.330 0.345 620,000 0.3341 -1.47%
2015-05-08 0 0.340 0.340 0.350 0.330 0.340 420,000 141,050 0.3358 0.340 0.340 0.350 0.330 0.340 420,000 0.3358 0.00%
2015-05-07 0 0.340 0.335 0.340 0.335 0.340 770,000 259,050 0.3364 0.340 0.335 0.340 0.335 0.340 770,000 0.3364 -2.86%
2015-05-06 0 0.350 0.340 0.345 0.345 0.360 1,430,000 503,550 0.3521 0.350 0.340 0.345 0.345 0.360 1,430,000 0.3521 -2.78%
2015-05-05 0 0.360 0.340 0.360 0.340 0.390 4,840,000 1,748,050 0.3612 0.360 0.340 0.360 0.340 0.390 4,840,000 0.3612 -1.37%
2015-05-04 0 0.365 0.360 0.365 0.330 0.380 7,580,000 2,711,950 0.3578 0.365 0.360 0.365 0.330 0.380 7,580,000 0.3578 12.31%
2015-04-30 0 0.325 0.325 0.340 0.325 0.335 2,300,000 758,800 0.3299 0.325 0.325 0.340 0.325 0.335 2,300,000 0.3299 -2.99%
2015-04-29 0 0.335 0.325 0.335 0.320 0.335 3,050,000 1,003,800 0.3291 0.335 0.325 0.335 0.320 0.335 3,050,000 0.3291 1.52%
2015-04-28 0 0.330 0.325 0.330 0.320 0.335 1,790,000 578,700 0.3233 0.330 0.325 0.330 0.320 0.335 1,790,000 0.3233 -1.49%
2015-04-27 0 0.335 0.330 0.335 0.315 0.350 6,770,000 2,289,300 0.3382 0.335 0.330 0.335 0.315 0.350 6,770,000 0.3382 6.35%
2015-04-24 0 0.315 0.315 0.320 0.305 0.320 14,230,000 4,391,350 0.3086 0.315 0.315 0.320 0.305 0.320 14,230,000 0.3086 -1.56%
2015-04-23 0 0.320 0.310 0.320 0.310 0.335 5,730,000 1,837,300 0.3206 0.320 0.310 0.320 0.310 0.335 5,730,000 0.3206 4.92%
2015-04-22 0 0.305 0.300 0.305 0.295 0.305 7,980,000 2,424,850 0.3039 0.305 0.300 0.305 0.295 0.305 7,980,000 0.3039 5.17%
2015-04-21 0 0.290 0.285 0.290 0.285 0.300 4,450,000 1,297,500 0.2916 0.290 0.285 0.290 0.285 0.300 4,450,000 0.2916 -1.69%
2015-04-20 0 0.295 0.290 0.300 0.290 0.300 2,010,000 591,600 0.2943 0.295 0.290 0.300 0.290 0.300 2,010,000 0.2943 0.00%
2015-04-17 0 0.295 0.290 0.300 0.290 0.305 7,810,000 2,307,600 0.2955 0.295 0.290 0.300 0.290 0.305 7,810,000 0.2955 -3.28%
2015-04-16 0 0.305 0.305 0.310 0.300 0.325 4,100,000 1,272,150 0.3103 0.305 0.305 0.310 0.300 0.325 4,100,000 0.3103 -3.17%
2015-04-15 0 0.315 0.315 0.330 0.315 0.330 3,590,000 1,149,150 0.3201 0.315 0.315 0.330 0.315 0.330 3,590,000 0.3201 1.61%
2015-04-14 0 0.310 0.310 0.320 0.310 0.340 3,020,000 978,850 0.3241 0.310 0.310 0.320 0.310 0.340 3,020,000 0.3241 0.00%
2015-04-13 0 0.310 0.310 0.320 0.300 0.315 1,070,000 330,300 0.3087 0.310 0.310 0.320 0.300 0.315 1,070,000 0.3087 3.33%
2015-04-10 0 0.300 0.295 0.305 0.295 0.320 3,330,000 1,010,150 0.3033 0.300 0.295 0.305 0.295 0.320 3,330,000 0.3033 -4.76%
2015-04-09 0 0.315 0.300 0.320 0.295 0.325 5,320,000 1,598,650 0.3005 0.315 0.300 0.320 0.295 0.325 5,320,000 0.3005 6.78%
2015-04-08 0 0.295 0.295 0.305 0.295 0.315 3,980,000 1,198,650 0.3012 0.295 0.295 0.305 0.295 0.315 3,980,000 0.3012 -4.84%
2015-04-02 0 0.310 0.305 0.310 0.305 0.320 410,000 127,250 0.3104 0.310 0.305 0.310 0.305 0.320 410,000 0.3104 5.08%
2015-04-01 0 0.295 0.295 0.310 0.290 0.305 340,000 99,600 0.2929 0.295 0.295 0.310 0.290 0.305 340,000 0.2929 -4.84%
2015-03-31 0 0.310 0.290 0.310 0.305 0.310 120,000 36,850 0.3071 0.310 0.290 0.310 0.305 0.310 120,000 0.3071 3.33%
2015-03-30 0 0.300 0.295 0.320 0.290 0.320 1,750,000 526,850 0.3011 0.300 0.295 0.320 0.290 0.320 1,750,000 0.3011 -4.76%
2015-03-27 0 0.315 0.310 0.320 - - 0 0 - 0.315 0.310 0.320 - - 0 - 0.00%
2015-03-26 0 0.315 0.310 0.315 - - 0 0 - 0.315 0.310 0.315 - - 0 - 0.00%
2015-03-25 0 0.315 0.305 0.315 0.305 0.315 640,000 199,150 0.3112 0.315 0.305 0.315 0.305 0.315 640,000 0.3112 -1.56%
2015-03-24 0 0.320 0.315 0.320 - - 0 0 - 0.320 0.315 0.320 - - 0 - 0.00%
2015-03-23 0 0.320 0.315 0.325 0.315 0.320 410,000 130,950 0.3194 0.320 0.315 0.325 0.315 0.320 410,000 0.3194 1.59%
2015-03-20 0 0.315 0.310 0.320 - - 0 0 - 0.315 0.310 0.320 - - 0 - 0.00%
2015-03-19 0 0.315 0.315 0.320 0.315 0.325 330,000 106,500 0.3227 0.315 0.315 0.320 0.315 0.325 330,000 0.3227 -3.08%
2015-03-18 0 0.325 0.315 0.325 0.310 0.330 580,000 184,400 0.3179 0.325 0.315 0.325 0.310 0.330 580,000 0.3179 -1.52%
2015-03-17 0 0.330 0.330 0.350 0.330 0.335 290,000 96,150 0.3316 0.330 0.330 0.350 0.330 0.335 290,000 0.3316 -2.94%
2015-03-16 0 0.340 0.335 0.355 0.340 0.340 210,000 71,400 0.3400 0.340 0.335 0.355 0.340 0.340 210,000 0.3400 -5.56%
2015-03-13 0 0.360 0.350 0.360 0.310 0.360 480,000 158,800 0.3308 0.360 0.350 0.360 0.310 0.360 480,000 0.3308 7.46%
2015-03-12 0 0.335 0.325 0.335 0.335 0.335 80,000 26,800 0.3350 0.335 0.325 0.335 0.335 0.335 80,000 0.3350 -1.47%
2015-03-11 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2015-03-10 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2015-03-09 0 0.340 0.330 0.340 0.340 0.340 30,000 10,200 0.3400 0.340 0.330 0.340 0.340 0.340 30,000 0.3400 0.00%
2015-03-06 0 0.340 0.340 0.355 0.330 0.340 50,000 16,900 0.3380 0.340 0.340 0.355 0.330 0.340 50,000 0.3380 -2.86%
2015-03-05 0 0.350 0.325 0.355 0.350 0.350 160,000 56,000 0.3500 0.350 0.325 0.355 0.350 0.350 160,000 0.3500 1.45%
2015-03-04 0 0.345 0.335 0.345 0.325 0.345 60,000 20,000 0.3333 0.345 0.335 0.345 0.325 0.345 60,000 0.3333 1.47%
2015-03-03 0 0.340 0.340 0.350 0.340 0.340 200,000 68,000 0.3400 0.340 0.340 0.350 0.340 0.340 200,000 0.3400 0.00%
2015-03-02 0 0.340 0.340 0.350 0.340 0.345 270,000 92,650 0.3431 0.340 0.340 0.350 0.340 0.345 270,000 0.3431 -2.86%
2015-02-27 0 0.350 0.345 0.355 0.335 0.355 660,000 229,800 0.3482 0.350 0.345 0.355 0.335 0.355 660,000 0.3482 -1.41%
2015-02-26 0 0.355 0.355 0.360 0.355 0.355 20,000 7,100 0.3550 0.355 0.355 0.360 0.355 0.355 20,000 0.3550 -1.39%
2015-02-25 0 0.360 0.360 0.365 0.360 0.360 200,000 72,000 0.3600 0.360 0.360 0.365 0.360 0.360 200,000 0.3600 -2.70%
2015-02-24 0 0.370 0.365 0.370 0.380 0.380 250,000 95,000 0.3800 0.370 0.365 0.370 0.380 0.380 250,000 0.3800 -2.63%
2015-02-23 0 0.380 0.365 0.380 0.360 0.380 100,000 37,100 0.3710 0.380 0.365 0.380 0.360 0.380 100,000 0.3710 4.11%
2015-02-18 0 0.365 0.345 0.375 - - 0 0 - 0.365 0.345 0.375 - - 0 - 0.00%
2015-02-17 0 0.365 0.360 0.365 - - 0 0 - 0.365 0.360 0.365 - - 0 - -2.67%
2015-02-16 0 0.375 0.355 0.375 0.360 0.375 160,000 59,300 0.3706 0.375 0.355 0.375 0.360 0.375 160,000 0.3706 4.17%
2015-02-13 0 0.360 0.355 0.360 0.350 0.365 440,000 158,800 0.3609 0.360 0.355 0.360 0.350 0.365 440,000 0.3609 1.41%
2015-02-12 0 0.355 0.345 0.360 0.355 0.355 170,000 60,350 0.3550 0.355 0.345 0.360 0.355 0.355 170,000 0.3550 0.00%
2015-02-11 0 0.355 0.350 0.365 0.345 0.360 190,000 67,550 0.3555 0.355 0.350 0.365 0.345 0.360 190,000 0.3555 -2.74%
2015-02-10 0 0.365 0.350 0.370 0.350 0.365 500,000 178,550 0.3571 0.365 0.350 0.370 0.350 0.365 500,000 0.3571 1.39%
2015-02-09 0 0.360 0.360 0.365 0.360 0.360 20,000 7,200 0.3600 0.360 0.360 0.365 0.360 0.360 20,000 0.3600 -2.70%
2015-02-06 0 0.370 0.360 0.370 0.370 0.370 20,000 7,400 0.3700 0.370 0.360 0.370 0.370 0.370 20,000 0.3700 1.37%
2015-02-05 0 0.365 0.345 0.365 0.350 0.375 510,000 183,900 0.3606 0.365 0.345 0.365 0.350 0.375 510,000 0.3606 -2.67%
2015-02-04 0 0.375 0.365 0.375 0.365 0.385 390,000 144,150 0.3696 0.375 0.365 0.375 0.365 0.385 390,000 0.3696 0.00%
2015-02-03 0 0.375 0.365 0.380 0.355 0.390 210,000 78,250 0.3726 0.375 0.365 0.380 0.355 0.390 210,000 0.3726 -1.32%
2015-02-02 0 0.380 0.355 0.380 - - 0 0 - 0.380 0.355 0.380 - - 0 - 0.00%
2015-01-30 0 0.380 0.370 0.380 - - 0 0 - 0.380 0.370 0.380 - - 0 - 0.00%
2015-01-29 0 0.380 0.370 0.385 0.365 0.380 240,000 88,850 0.3702 0.380 0.370 0.385 0.365 0.380 240,000 0.3702 0.00%
2015-01-28 0 0.380 0.360 0.380 0.355 0.380 310,000 111,950 0.3611 0.380 0.360 0.380 0.355 0.380 310,000 0.3611 2.70%
2015-01-27 0 0.370 0.370 0.385 - - 0 0 - 0.370 0.370 0.385 - - 0 - 0.00%
2015-01-26 0 0.370 0.365 0.380 0.370 0.385 300,000 112,350 0.3745 0.370 0.365 0.380 0.370 0.385 300,000 0.3745 -6.33%
2015-01-23 0 0.395 0.370 0.395 0.370 0.395 490,000 184,350 0.3762 0.395 0.370 0.395 0.370 0.395 490,000 0.3762 0.00%
2015-01-22 0 0.395 0.375 0.395 0.375 0.395 350,000 132,650 0.3790 0.395 0.375 0.395 0.375 0.395 350,000 0.3790 3.95%
2015-01-21 0 0.380 0.375 0.400 0.380 0.380 10,000 3,800 0.3800 0.380 0.375 0.400 0.380 0.380 10,000 0.3800 0.00%
2015-01-20 0 0.380 0.380 0.400 0.380 0.405 580,000 232,700 0.4012 0.380 0.380 0.400 0.380 0.405 580,000 0.4012 1.33%
2015-01-19 0 0.375 0.370 0.400 0.375 0.375 10,000 3,750 0.3750 0.375 0.370 0.400 0.375 0.375 10,000 0.3750 0.00%
2015-01-16 0 0.375 0.370 0.385 0.375 0.375 200,000 75,000 0.3750 0.375 0.370 0.385 0.375 0.375 200,000 0.3750 -2.60%
2015-01-15 0 0.385 0.365 0.395 - - 0 0 - 0.385 0.365 0.395 - - 0 - 0.00%
2015-01-14 0 0.385 0.380 0.395 0.385 0.395 210,000 81,600 0.3886 0.385 0.380 0.395 0.385 0.395 210,000 0.3886 -4.94%
2015-01-13 0 0.405 0.390 0.405 0.385 0.405 610,000 242,450 0.3975 0.405 0.390 0.405 0.385 0.405 610,000 0.3975 5.19%
2015-01-12 0 0.385 0.380 0.405 - - 0 0 - 0.385 0.380 0.405 - - 0 - 0.00%
2015-01-09 0 0.385 0.385 0.390 0.380 0.410 1,200,000 474,100 0.3951 0.385 0.385 0.390 0.380 0.410 1,200,000 0.3951 -2.53%
2015-01-08 0 0.395 0.380 0.400 0.370 0.395 210,000 80,350 0.3826 0.395 0.380 0.400 0.370 0.395 210,000 0.3826 1.28%
2015-01-07 0 0.390 0.370 0.400 0.380 0.400 460,000 181,600 0.3948 0.390 0.370 0.400 0.380 0.400 460,000 0.3948 5.41%
2015-01-06 0 0.370 0.355 0.390 - - 0 0 - 0.370 0.355 0.390 - - 0 - 0.00%
2015-01-05 0 0.370 0.360 0.400 0.345 0.370 90,000 32,300 0.3589 0.370 0.360 0.400 0.345 0.370 90,000 0.3589 0.00%
2015-01-02 0 0.370 0.345 0.400 - - 0 0 - 0.370 0.345 0.400 - - 0 - 0.00%
2014-12-31 0 0.370 0.365 0.370 0.370 0.370 10,000 3,700 0.3700 0.370 0.365 0.370 0.370 0.370 10,000 0.3700 -2.63%
2014-12-30 0 0.380 0.370 0.380 - - 0 0 - 0.380 0.370 0.380 - - 0 - -2.56%
2014-12-29 0 0.390 0.370 0.395 0.370 0.390 410,000 153,900 0.3754 0.390 0.370 0.395 0.370 0.390 410,000 0.3754 5.41%
2014-12-24 0 0.370 0.370 0.405 0.370 0.370 170,000 62,900 0.3700 0.370 0.370 0.405 0.370 0.370 170,000 0.3700 0.00%
2014-12-23 0 0.370 0.370 0.380 0.370 0.385 90,000 34,050 0.3783 0.370 0.370 0.380 0.370 0.385 90,000 0.3783 -7.50%
2014-12-22 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2014-12-19 0 0.400 0.385 0.405 0.390 0.415 1,320,000 531,250 0.4025 0.400 0.385 0.405 0.390 0.415 1,320,000 0.4025 2.56%
2014-12-18 0 0.390 0.390 0.395 0.385 0.400 740,000 291,000 0.3932 0.390 0.390 0.395 0.385 0.400 740,000 0.3932 1.30%
2014-12-17 0 0.385 0.380 0.385 0.385 0.390 520,000 202,050 0.3886 0.385 0.380 0.385 0.385 0.390 520,000 0.3886 2.67%
2014-12-16 0 0.375 0.360 0.380 0.360 0.375 290,000 107,200 0.3697 0.375 0.360 0.380 0.360 0.375 290,000 0.3697 -1.32%
2014-12-15 0 0.380 0.360 0.380 0.360 0.380 1,070,000 396,500 0.3706 0.380 0.360 0.380 0.360 0.380 1,070,000 0.3706 4.11%
2014-12-12 0 0.365 0.360 0.370 0.355 0.365 840,000 304,500 0.3625 0.365 0.360 0.370 0.355 0.365 840,000 0.3625 7.35%
2014-12-11 0 0.340 0.340 0.345 0.330 0.330 200,000 66,000 0.3300 0.340 0.340 0.345 0.330 0.330 200,000 0.3300 0.00%
2014-12-10 0 0.340 0.335 0.340 0.335 0.340 2,540,000 863,300 0.3399 0.340 0.335 0.340 0.335 0.340 2,540,000 0.3399 0.00%
2014-12-09 0 0.340 0.340 0.360 0.340 0.350 1,020,000 351,900 0.3450 0.340 0.340 0.360 0.340 0.350 1,020,000 0.3450 -2.86%
2014-12-08 0 0.350 0.350 0.360 0.340 0.360 1,900,000 673,100 0.3543 0.350 0.350 0.360 0.340 0.360 1,900,000 0.3543 2.94%
2014-12-05 0 0.340 0.330 0.345 0.330 0.345 80,000 27,150 0.3394 0.340 0.330 0.345 0.330 0.345 80,000 0.3394 -1.45%
2014-12-04 0 0.345 0.340 0.345 0.335 0.355 580,000 200,600 0.3459 0.345 0.340 0.345 0.335 0.355 580,000 0.3459 -4.17%
2014-12-03 0 0.360 0.340 0.360 0.340 0.360 840,000 298,500 0.3554 0.360 0.340 0.360 0.340 0.360 840,000 0.3554 0.00%
2014-12-02 0 0.360 0.345 0.360 0.340 0.360 2,020,000 690,150 0.3417 0.360 0.345 0.360 0.340 0.360 2,020,000 0.3417 5.88%
2014-12-01 0 0.340 0.330 0.345 0.315 0.360 980,000 329,500 0.3362 0.340 0.330 0.345 0.315 0.360 980,000 0.3362 7.94%
2014-11-28 0 0.315 0.315 0.330 0.315 0.315 50,000 15,750 0.3150 0.315 0.315 0.330 0.315 0.315 50,000 0.3150 0.00%
2014-11-27 0 0.315 0.315 0.320 0.305 0.320 350,000 109,000 0.3114 0.315 0.315 0.320 0.305 0.320 350,000 0.3114 -1.56%
2014-11-26 0 0.320 0.320 0.340 0.310 0.320 570,000 182,100 0.3195 0.320 0.320 0.340 0.310 0.320 570,000 0.3195 0.00%
2014-11-25 0 0.320 0.320 0.350 0.320 0.330 420,000 135,950 0.3237 0.320 0.320 0.350 0.320 0.330 420,000 0.3237 -4.48%
2014-11-24 0 0.335 0.335 0.345 0.320 0.335 350,000 116,800 0.3337 0.335 0.335 0.345 0.320 0.335 350,000 0.3337 -4.29%
2014-11-21 0 0.350 0.330 0.355 0.320 0.350 1,080,000 367,600 0.3404 0.350 0.330 0.355 0.320 0.350 1,080,000 0.3404 6.06%
2014-11-20 0 0.330 0.330 0.350 0.330 0.330 90,000 29,700 0.3300 0.330 0.330 0.350 0.330 0.330 90,000 0.3300 0.00%
2014-11-19 0 0.330 0.310 0.350 0.330 0.330 100,000 33,000 0.3300 0.330 0.310 0.350 0.330 0.330 100,000 0.3300 0.00%
2014-11-18 0 0.330 0.305 0.340 - - 0 0 - 0.330 0.305 0.340 - - 0 - 0.00%
2014-11-17 0 0.330 0.305 0.335 0.305 0.330 60,000 18,700 0.3117 0.330 0.305 0.335 0.305 0.330 60,000 0.3117 3.13%
2014-11-14 0 0.320 0.320 0.345 - - 0 0 - 0.320 0.320 0.345 - - 0 - 0.00%
2014-11-13 0 0.320 0.320 0.330 0.320 0.330 250,000 81,300 0.3252 0.320 0.320 0.330 0.320 0.330 250,000 0.3252 -5.88%
2014-11-12 0 0.340 0.340 0.350 0.340 0.340 410,000 139,400 0.3400 0.340 0.340 0.350 0.340 0.340 410,000 0.3400 3.03%
2014-11-11 0 0.330 0.330 0.340 0.330 0.330 170,000 56,100 0.3300 0.330 0.330 0.340 0.330 0.330 170,000 0.3300 0.00%
2014-11-10 0 0.330 0.315 0.355 0.320 0.330 110,000 35,300 0.3209 0.330 0.315 0.355 0.320 0.330 110,000 0.3209 3.13%
2014-11-07 0 0.320 0.305 0.335 0.305 0.335 430,000 131,850 0.3066 0.320 0.305 0.335 0.305 0.335 430,000 0.3066 0.00%
2014-11-06 0 0.320 0.310 0.330 0.320 0.330 390,000 124,900 0.3203 0.320 0.310 0.330 0.320 0.330 390,000 0.3203 -3.03%
2014-11-05 0 0.330 0.320 0.330 - - 0 0 - 0.330 0.320 0.330 - - 0 - 0.00%
2014-11-04 0 0.330 0.325 0.365 0.330 0.330 30,000 9,900 0.3300 0.330 0.325 0.365 0.330 0.330 30,000 0.3300 0.00%
2014-11-03 0 0.330 0.315 0.330 - - 0 0 - 0.330 0.315 0.330 - - 0 - -5.71%
2014-10-31 0 0.350 0.320 0.350 0.335 0.350 310,000 104,000 0.3355 0.350 0.320 0.350 0.335 0.350 310,000 0.3355 4.48%
2014-10-30 0 0.335 0.320 0.335 - - 0 0 - 0.335 0.320 0.335 - - 0 - 0.00%
2014-10-29 0 0.335 0.325 0.340 0.330 0.350 120,000 40,000 0.3333 0.335 0.325 0.340 0.330 0.350 120,000 0.3333 -4.29%
2014-10-28 0 0.350 0.325 0.350 0.330 0.350 260,000 87,600 0.3369 0.350 0.325 0.350 0.330 0.350 260,000 0.3369 1.45%
2014-10-27 0 0.345 0.335 0.345 0.345 0.345 40,000 13,800 0.3450 0.345 0.335 0.345 0.345 0.345 40,000 0.3450 0.00%
2014-10-24 0 0.345 0.340 0.345 0.335 0.345 200,000 67,200 0.3360 0.345 0.340 0.345 0.335 0.345 200,000 0.3360 2.99%
2014-10-23 0 0.335 0.330 0.345 - - 0 0 - 0.335 0.330 0.345 - - 0 - 0.00%
2014-10-22 0 0.335 0.330 0.335 0.320 0.335 730,000 242,650 0.3324 0.335 0.330 0.335 0.320 0.335 730,000 0.3324 0.00%
2014-10-21 0 0.335 0.330 0.335 0.335 0.360 630,000 215,150 0.3415 0.335 0.330 0.335 0.335 0.360 630,000 0.3415 -2.90%
2014-10-20 0 0.345 0.325 0.355 - - 0 0 - 0.345 0.325 0.355 - - 0 - 0.00%
2014-10-17 0 0.345 0.330 0.360 0.335 0.350 540,000 183,850 0.3405 0.345 0.330 0.360 0.335 0.350 540,000 0.3405 -1.43%
2014-10-16 0 0.350 0.350 0.355 0.350 0.370 1,280,000 453,450 0.3543 0.350 0.350 0.355 0.350 0.370 1,280,000 0.3543 -5.41%
2014-10-15 0 0.370 0.370 0.385 - - 0 0 - 0.370 0.370 0.385 - - 0 - 0.00%
2014-10-14 0 0.370 0.360 0.380 - - 0 0 - 0.370 0.360 0.380 - - 0 - 0.00%
2014-10-13 0 0.370 0.350 0.390 - - 0 0 - 0.370 0.350 0.390 - - 0 - 0.00%
2014-10-10 0 0.370 0.370 0.380 0.370 0.370 30,000 11,100 0.3700 0.370 0.370 0.380 0.370 0.370 30,000 0.3700 0.00%
2014-10-09 0 0.370 0.370 0.380 0.370 0.380 260,000 96,500 0.3712 0.370 0.370 0.380 0.370 0.380 260,000 0.3712 -5.13%
2014-10-08 0 0.390 0.370 0.390 0.385 0.395 260,000 102,000 0.3923 0.390 0.370 0.390 0.385 0.395 260,000 0.3923 -1.27%
2014-10-07 0 0.395 0.365 0.395 0.410 0.410 120,000 45,200 0.3767 0.395 0.365 0.395 0.410 0.410 120,000 0.3767 6.76%
2014-10-06 0 0.370 0.355 0.380 - - 0 0 - 0.370 0.355 0.380 - - 0 - 0.00%
2014-10-03 0 0.370 0.355 0.380 - - 0 0 - 0.370 0.355 0.380 - - 0 - 0.00%
2014-09-30 0 0.370 0.355 0.375 0.370 0.375 130,000 48,150 0.3704 0.370 0.355 0.375 0.370 0.375 130,000 0.3704 -1.33%
2014-09-29 0 0.375 0.360 0.380 0.365 0.375 150,000 55,050 0.3670 0.375 0.360 0.380 0.365 0.375 150,000 0.3670 -1.32%
2014-09-26 0 0.380 0.360 0.380 0.365 0.380 2,310,000 857,600 0.3713 0.380 0.360 0.380 0.365 0.380 2,310,000 0.3713 -1.30%
2014-09-25 0 0.385 0.370 0.400 - - 0 0 - 0.385 0.370 0.400 - - 0 - 0.00%
2014-09-24 0 0.385 0.370 0.390 0.370 0.390 620,000 234,000 0.3774 0.385 0.370 0.390 0.370 0.390 620,000 0.3774 1.32%
2014-09-23 0 0.380 0.380 0.390 - - 0 0 - 0.380 0.380 0.390 - - 0 - 0.00%
2014-09-22 0 0.380 0.380 0.390 0.380 0.380 100,000 38,000 0.3800 0.380 0.380 0.390 0.380 0.380 100,000 0.3800 0.00%
2014-09-19 0 0.380 0.370 0.380 0.370 0.390 320,000 124,150 0.3880 0.380 0.370 0.380 0.370 0.390 320,000 0.3880 -1.30%
2014-09-18 0 0.385 0.375 0.390 - - 0 0 - 0.385 0.375 0.390 - - 0 - 0.00%
2014-09-17 0 0.385 0.385 0.390 0.385 0.400 350,000 136,300 0.3894 0.385 0.385 0.390 0.385 0.400 350,000 0.3894 -3.75%
2014-09-16 0 0.400 0.370 0.400 0.400 0.400 60,000 24,000 0.4000 0.400 0.370 0.400 0.400 0.400 60,000 0.4000 6.67%
2014-09-15 0 0.375 0.360 0.380 - - 0 0 - 0.375 0.360 0.380 - - 0 - 0.00%
2014-09-12 0 0.375 0.370 0.375 - - 0 0 - 0.375 0.370 0.375 - - 0 - 0.00%
2014-09-11 0 0.375 0.375 0.380 0.370 0.385 290,000 108,850 0.3753 0.375 0.375 0.380 0.370 0.385 290,000 0.3753 -3.85%
2014-09-10 0 0.390 0.385 0.400 - - 0 0 - 0.390 0.385 0.400 - - 0 - 0.00%
2014-09-08 0 0.390 0.385 0.400 - - 0 0 - 0.390 0.385 0.400 - - 0 - 0.00%
2014-09-05 0 0.390 0.390 0.400 0.390 0.390 200,000 78,000 0.3900 0.390 0.390 0.400 0.390 0.390 200,000 0.3900 -2.50%
2014-09-04 0 0.400 0.385 0.410 0.385 0.410 660,000 262,700 0.3980 0.400 0.385 0.410 0.385 0.410 660,000 0.3980 0.00%
2014-09-03 0 0.400 0.380 0.400 0.400 0.400 50,000 19,200 0.3840 0.400 0.380 0.400 0.400 0.400 50,000 0.3840 0.00%
2014-09-02 0 0.400 0.380 0.410 0.400 0.400 200,000 80,000 0.4000 0.400 0.380 0.410 0.400 0.400 200,000 0.4000 0.00%
2014-09-01 0 0.400 0.390 0.400 0.400 0.400 350,000 140,000 0.4000 0.400 0.390 0.400 0.400 0.400 350,000 0.4000 0.00%
2014-08-29 0 0.400 0.390 0.400 0.380 0.400 370,000 143,400 0.3876 0.400 0.390 0.400 0.380 0.400 370,000 0.3876 2.56%
2014-08-28 0 0.390 0.380 0.400 0.390 0.400 190,000 74,600 0.3926 0.390 0.380 0.400 0.390 0.400 190,000 0.3926 -2.50%
2014-08-27 0 0.400 0.390 0.400 - - 0 0 - 0.400 0.390 0.400 - - 0 - -2.44%
2014-08-26 0 0.410 0.390 0.410 - - 0 0 - 0.410 0.390 0.410 - - 0 - 0.00%
2014-08-25 0 0.410 0.400 0.415 0.410 0.410 220,000 90,200 0.4100 0.410 0.400 0.415 0.410 0.410 220,000 0.4100 0.00%
2014-08-22 0 0.410 0.390 0.410 - - 0 0 - 0.410 0.390 0.410 - - 0 - 0.00%
2014-08-21 0 0.410 0.395 0.410 0.410 0.420 880,000 365,450 0.4153 0.410 0.395 0.410 0.410 0.420 880,000 0.4153 -1.20%
2014-08-20 0 0.415 0.385 0.415 0.415 0.415 90,000 37,350 0.4150 0.415 0.385 0.415 0.415 0.415 90,000 0.4150 -1.19%
2014-08-19 0 0.420 0.410 0.425 0.375 0.430 2,840,000 1,119,850 0.3943 0.420 0.410 0.425 0.375 0.430 2,840,000 0.3943 12.00%
2014-08-18 0 0.375 0.345 0.375 0.375 0.375 120,000 45,000 0.3750 0.375 0.345 0.375 0.375 0.375 120,000 0.3750 0.00%
2014-08-15 0 0.375 0.360 0.380 0.355 0.375 350,000 129,550 0.3701 0.375 0.360 0.380 0.355 0.375 350,000 0.3701 5.63%
2014-08-14 0 0.355 0.350 0.355 0.350 0.370 370,000 130,900 0.3538 0.355 0.350 0.355 0.350 0.370 370,000 0.3538 -1.39%
2014-08-13 0 0.360 0.350 0.375 - - 0 0 - 0.360 0.350 0.375 - - 0 - 0.00%
2014-08-12 0 0.360 0.360 0.375 0.360 0.380 540,000 203,450 0.3768 0.360 0.360 0.375 0.360 0.380 540,000 0.3768 1.41%
2014-08-11 0 0.355 0.340 0.370 - - 0 0 - 0.355 0.340 0.370 - - 0 - 0.00%
2014-08-08 0 0.355 0.340 0.360 - - 0 0 - 0.355 0.340 0.360 - - 0 - 0.00%
2014-08-07 0 0.355 0.355 0.365 0.355 0.355 10,000 3,550 0.3550 0.355 0.355 0.365 0.355 0.355 10,000 0.3550 0.00%
2014-08-06 0 0.355 0.345 0.360 0.355 0.375 350,000 127,200 0.3634 0.355 0.345 0.360 0.355 0.375 350,000 0.3634 4.41%
2014-08-05 0 0.340 0.340 0.350 0.340 0.340 60,000 20,400 0.3400 0.340 0.340 0.350 0.340 0.340 60,000 0.3400 -6.85%
2014-08-04 0 0.365 0.345 0.375 - - 0 0 - 0.365 0.345 0.375 - - 0 - 0.00%
2014-08-01 0 0.365 0.350 0.365 - - 0 0 - 0.365 0.350 0.365 - - 0 - -1.35%
2014-07-31 0 0.370 0.360 0.370 0.355 0.375 1,960,000 715,200 0.3649 0.370 0.360 0.370 0.355 0.375 1,960,000 0.3649 4.23%
2014-07-30 0 0.355 0.345 0.355 0.340 0.355 290,000 100,850 0.3478 0.355 0.345 0.355 0.340 0.355 290,000 0.3478 7.58%
2014-07-29 0 0.330 0.330 0.340 0.325 0.330 260,000 85,700 0.3296 0.330 0.330 0.340 0.325 0.330 260,000 0.3296 -4.35%
2014-07-28 0 0.345 0.340 0.355 0.345 0.355 90,000 31,650 0.3517 0.345 0.340 0.355 0.345 0.355 90,000 0.3517 -2.82%
2014-07-25 0 0.355 0.340 0.355 0.340 0.355 340,000 117,100 0.3444 0.355 0.340 0.355 0.340 0.355 340,000 0.3444 4.41%
2014-07-24 0 0.340 0.335 0.355 - - 0 0 - 0.340 0.335 0.355 - - 0 - 0.00%
2014-07-23 0 0.340 0.325 0.350 0.335 0.340 230,000 77,900 0.3387 0.340 0.325 0.350 0.335 0.340 230,000 0.3387 1.49%
2014-07-22 0 0.335 0.320 0.340 - - 0 0 - 0.335 0.320 0.340 - - 0 - 0.00%
2014-07-21 0 0.335 0.320 0.340 0.300 0.335 1,491,000 467,315 0.3134 0.335 0.320 0.340 0.300 0.335 1,491,000 0.3134 0.00%
2014-07-18 0 0.335 0.330 0.345 0.330 0.345 560,000 190,250 0.3397 0.335 0.330 0.345 0.330 0.345 560,000 0.3397 -8.22%
2014-07-17 0 0.365 0.350 0.365 0.340 0.365 230,000 79,600 0.3461 0.365 0.350 0.365 0.340 0.365 230,000 0.3461 0.00%
2014-07-16 0 0.365 0.340 0.365 0.365 0.365 110,000 40,150 0.3650 0.365 0.340 0.365 0.365 0.365 110,000 0.3650 1.39%
2014-07-15 0 0.360 0.345 0.360 0.365 0.365 10,000 3,650 0.3650 0.360 0.345 0.360 0.365 0.365 10,000 0.3650 0.00%
2014-07-14 0 0.360 0.350 0.360 0.345 0.360 1,110,000 387,250 0.3489 0.360 0.350 0.360 0.345 0.360 1,110,000 0.3489 5.88%
2014-07-11 0 0.340 0.340 0.345 0.330 0.340 400,000 135,550 0.3389 0.340 0.340 0.345 0.330 0.340 400,000 0.3389 0.00%
2014-07-10 0 0.340 0.320 0.345 - - 0 0 - 0.340 0.320 0.345 - - 0 - 0.00%
2014-07-09 0 0.340 0.335 0.340 - - 0 0 - 0.340 0.335 0.340 - - 0 - 0.00%
2014-07-08 0 0.340 0.330 0.340 0.325 0.340 260,000 86,050 0.3310 0.340 0.330 0.340 0.325 0.340 260,000 0.3310 0.00%
2014-07-07 0 0.340 0.335 0.350 0.335 0.360 1,390,000 474,850 0.3416 0.340 0.335 0.350 0.335 0.360 1,390,000 0.3416 -8.11%
2014-07-04 0 0.370 0.350 0.370 0.350 0.370 80,000 28,850 0.3606 0.370 0.350 0.370 0.350 0.370 80,000 0.3606 1.37%
2014-07-03 0 0.365 0.355 0.365 0.350 0.375 190,000 68,150 0.3587 0.365 0.355 0.365 0.350 0.375 190,000 0.3587 -1.35%
2014-07-02 0 0.370 0.355 0.370 0.350 0.380 370,000 133,900 0.3619 0.370 0.355 0.370 0.350 0.380 370,000 0.3619 0.00%
2014-06-30 0 0.370 0.365 0.370 0.370 0.385 40,000 15,000 0.3750 0.370 0.365 0.370 0.370 0.385 40,000 0.3750 -1.33%
2014-06-27 0 0.375 0.365 0.375 0.360 0.390 200,000 73,900 0.3695 0.375 0.365 0.375 0.360 0.390 200,000 0.3695 -2.60%
2014-06-26 0 0.385 0.365 0.385 0.350 0.385 750,000 276,950 0.3693 0.385 0.365 0.385 0.350 0.385 750,000 0.3693 2.67%
2014-06-25 0 0.375 0.360 0.375 0.380 0.380 10,000 3,800 0.3800 0.375 0.360 0.375 0.380 0.380 10,000 0.3800 0.00%
2014-06-24 0 0.375 0.365 0.375 0.360 0.380 210,000 77,100 0.3671 0.375 0.365 0.375 0.360 0.380 210,000 0.3671 -2.60%
2014-06-23 0 0.385 0.365 0.385 0.385 0.390 100,000 38,700 0.3870 0.385 0.365 0.385 0.385 0.390 100,000 0.3870 0.00%
2014-06-20 0 0.385 0.370 0.385 0.375 0.385 210,000 80,150 0.3817 0.385 0.370 0.385 0.375 0.385 210,000 0.3817 2.67%
2014-06-19 0 0.375 0.365 0.375 0.360 0.375 300,000 109,350 0.3645 0.375 0.365 0.375 0.360 0.375 300,000 0.3645 -2.60%
2014-06-18 0 0.385 0.370 0.385 0.360 0.385 310,000 114,300 0.3687 0.385 0.370 0.385 0.360 0.385 310,000 0.3687 1.32%
2014-06-17 0 0.380 0.370 0.380 0.370 0.395 540,000 205,000 0.3796 0.380 0.370 0.380 0.370 0.395 540,000 0.3796 -2.56%
2014-06-16 0 0.390 0.360 0.390 0.355 0.390 130,000 48,600 0.3738 0.390 0.360 0.390 0.355 0.390 130,000 0.3738 0.00%
2014-06-13 0 0.390 0.375 0.390 0.365 0.390 110,000 40,400 0.3673 0.390 0.375 0.390 0.365 0.390 110,000 0.3673 0.00%
2014-06-12 0 0.390 0.370 0.390 0.340 0.400 2,320,000 858,200 0.3699 0.390 0.370 0.390 0.340 0.400 2,320,000 0.3699 5.41%
2014-06-11 0 0.370 0.355 0.370 - - 0 0 - 0.370 0.355 0.370 - - 0 - 0.00%
2014-06-10 0 0.370 0.355 0.370 0.355 0.370 60,000 21,450 0.3575 0.370 0.355 0.370 0.355 0.370 60,000 0.3575 1.37%
2014-06-09 0 0.365 0.355 0.370 0.355 0.370 160,000 56,950 0.3559 0.365 0.355 0.370 0.355 0.370 160,000 0.3559 -1.35%
2014-06-06 0 0.370 0.355 0.370 0.370 0.370 100,000 37,000 0.3700 0.370 0.355 0.370 0.370 0.370 100,000 0.3700 0.00%
2014-06-05 0 0.370 0.355 0.370 - - 0 0 - 0.370 0.355 0.370 - - 0 - 0.00%
2014-06-04 0 0.370 0.360 0.370 0.350 0.375 220,000 79,750 0.3625 0.370 0.360 0.370 0.350 0.375 220,000 0.3625 -2.63%
2014-06-03 0 0.380 0.360 0.380 0.360 0.380 60,000 22,250 0.3708 0.380 0.360 0.380 0.360 0.380 60,000 0.3708 1.33%
2014-05-30 0 0.375 0.360 0.375 0.355 0.375 70,000 25,050 0.3579 0.375 0.360 0.375 0.355 0.375 70,000 0.3579 1.35%
2014-05-29 0 0.370 0.355 0.370 - - 0 0 - 0.370 0.355 0.370 - - 0 - 0.00%
2014-05-28 0 0.370 0.355 0.370 0.360 0.370 20,000 7,300 0.3650 0.370 0.355 0.370 0.360 0.370 20,000 0.3650 2.78%
2014-05-27 0 0.360 0.350 0.360 0.360 0.360 120,000 42,100 0.3508 0.360 0.350 0.360 0.360 0.360 120,000 0.3508 1.41%
2014-05-26 0 0.355 0.345 0.360 0.355 0.360 480,000 170,650 0.3555 0.355 0.345 0.360 0.355 0.360 480,000 0.3555 0.00%
2014-05-23 0 0.355 0.340 0.355 - - 0 0 - 0.355 0.340 0.355 - - 0 - 0.00%
2014-05-22 0 0.355 0.345 0.355 - - 0 0 - 0.355 0.345 0.355 - - 0 - 0.00%
2014-05-21 0 0.355 0.340 0.355 - - 0 0 - 0.355 0.340 0.355 - - 0 - 0.00%
2014-05-20 0 0.355 0.340 0.355 0.340 0.355 430,000 147,900 0.3440 0.355 0.340 0.355 0.340 0.355 430,000 0.3440 0.00%
2014-05-19 0 0.355 0.345 0.355 - - 0 0 - 0.355 0.345 0.355 - - 0 - -1.39%
2014-05-16 0 0.360 0.345 0.360 0.350 0.360 120,000 42,350 0.3529 0.360 0.345 0.360 0.350 0.360 120,000 0.3529 1.41%
2014-05-15 0 0.355 0.340 0.355 - - 0 0 - 0.355 0.340 0.355 - - 0 - 0.00%
2014-05-14 0 0.355 0.340 0.355 0.350 0.355 110,000 38,550 0.3505 0.355 0.340 0.355 0.350 0.355 110,000 0.3505 0.00%
2014-05-13 0 0.355 0.345 0.355 0.335 0.355 550,000 188,800 0.3433 0.355 0.345 0.355 0.335 0.355 550,000 0.3433 0.00%
2014-05-12 0 0.355 0.335 0.355 0.320 0.355 380,000 126,300 0.3324 0.355 0.335 0.355 0.320 0.355 380,000 0.3324 0.00%
2014-05-09 0 0.355 0.340 0.355 0.340 0.355 340,000 116,850 0.3437 0.355 0.340 0.355 0.340 0.355 340,000 0.3437 -1.39%
2014-05-08 0 0.360 0.335 0.360 0.355 0.360 40,000 14,250 0.3563 0.360 0.335 0.360 0.355 0.360 40,000 0.3563 1.41%
2014-05-07 0 0.355 0.345 0.355 0.335 0.355 140,000 48,200 0.3443 0.355 0.345 0.355 0.335 0.355 140,000 0.3443 -1.39%
2014-05-05 0 0.360 0.345 0.360 0.350 0.360 60,000 21,350 0.3558 0.360 0.345 0.360 0.350 0.360 60,000 0.3558 0.00%
2014-05-02 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - 0.00%
2014-04-30 0 0.360 0.350 0.365 0.355 0.365 360,000 130,600 0.3628 0.360 0.350 0.365 0.355 0.365 360,000 0.3628 1.41%
2014-04-29 0 0.355 0.345 0.355 0.325 0.360 420,000 143,900 0.3426 0.355 0.345 0.355 0.325 0.360 420,000 0.3426 0.00%
2014-04-28 0 0.355 0.340 0.360 0.325 0.420 3,220,000 1,142,350 0.3548 0.355 0.340 0.360 0.325 0.420 3,220,000 0.3548 -18.39%
2014-04-25 0 0.435 0.400 0.435 0.430 0.435 30,000 13,000 0.4333 0.435 0.400 0.435 0.430 0.435 30,000 0.4333 1.16%
2014-04-24 0 0.430 0.410 0.435 0.420 0.430 8,610,000 3,577,300 0.4155 0.430 0.410 0.435 0.420 0.430 8,610,000 0.4155 3.61%
2014-04-23 0 0.415 0.390 0.420 0.415 0.415 100,000 41,500 0.4150 0.415 0.390 0.420 0.415 0.415 100,000 0.4150 1.22%
2014-04-22 0 0.410 0.385 0.410 0.400 0.410 410,000 166,450 0.4060 0.410 0.385 0.410 0.400 0.410 410,000 0.4060 2.50%
2014-04-17 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - 0.00%
2014-04-16 0 0.400 0.375 0.400 0.395 0.400 30,000 11,900 0.3967 0.400 0.375 0.400 0.395 0.400 30,000 0.3967 0.00%
2014-04-15 0 0.400 0.375 0.405 - - 0 0 - 0.400 0.375 0.405 - - 0 - 0.00%
2014-04-14 0 0.400 0.370 0.405 - - 0 0 - 0.400 0.370 0.405 - - 0 - 0.00%
2014-04-11 0 0.400 0.385 0.400 0.390 0.410 80,000 31,750 0.3969 0.400 0.385 0.400 0.390 0.410 80,000 0.3969 0.00%
2014-04-10 0 0.400 0.380 0.400 0.385 0.400 90,000 34,800 0.3867 0.400 0.380 0.400 0.385 0.400 90,000 0.3867 0.00%
2014-04-09 0 0.400 0.385 0.400 0.390 0.400 120,000 47,200 0.3933 0.400 0.385 0.400 0.390 0.400 120,000 0.3933 -1.23%
2014-04-08 0 0.405 0.385 0.405 0.400 0.410 60,000 24,300 0.4050 0.405 0.385 0.405 0.400 0.410 60,000 0.4050 1.25%
2014-04-07 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - -1.23%
2014-04-04 0 0.405 0.385 0.405 - - 0 0 - 0.405 0.385 0.405 - - 0 - 0.00%
2014-04-03 0 0.405 0.380 0.405 0.405 0.405 60,000 24,300 0.4050 0.405 0.380 0.405 0.405 0.405 60,000 0.4050 0.00%
2014-04-02 0 0.405 0.380 0.405 0.400 0.410 280,000 114,550 0.4091 0.405 0.380 0.405 0.400 0.410 280,000 0.4091 0.00%
2014-04-01 0 0.405 0.395 0.405 0.395 0.420 3,830,000 1,542,600 0.4028 0.405 0.395 0.405 0.395 0.420 3,830,000 0.4028 1.25%
2014-03-31 0 0.400 0.400 0.410 0.385 0.405 1,050,000 417,900 0.3980 0.400 0.400 0.410 0.385 0.405 1,050,000 0.3980 3.90%
2014-03-28 0 0.385 0.385 0.390 0.350 0.385 2,290,000 863,900 0.3772 0.385 0.385 0.390 0.350 0.385 2,290,000 0.3772 2.67%
2014-03-27 0 0.375 0.365 0.375 0.365 0.385 160,000 59,450 0.3716 0.375 0.365 0.375 0.365 0.385 160,000 0.3716 -3.85%
2014-03-26 0 0.390 0.375 0.390 0.365 0.390 260,000 97,100 0.3735 0.390 0.375 0.390 0.365 0.390 260,000 0.3735 0.00%
2014-03-25 0 0.390 0.365 0.390 0.385 0.390 30,000 11,600 0.3867 0.390 0.365 0.390 0.385 0.390 30,000 0.3867 0.00%
2014-03-24 0 0.390 0.370 0.390 - - 0 0 - 0.390 0.370 0.390 - - 0 - 0.00%
2014-03-21 0 0.390 0.370 0.390 0.385 0.390 40,000 15,450 0.3863 0.390 0.370 0.390 0.385 0.390 40,000 0.3863 0.00%
2014-03-20 0 0.390 0.370 0.390 0.340 0.390 1,780,000 644,450 0.3621 0.390 0.370 0.390 0.340 0.390 1,780,000 0.3621 -3.70%
2014-03-19 0 0.405 0.385 0.405 0.380 0.405 200,000 78,250 0.3913 0.405 0.385 0.405 0.380 0.405 200,000 0.3913 0.00%
2014-03-18 0 0.405 0.380 0.405 0.395 0.410 280,000 113,050 0.4038 0.405 0.380 0.405 0.395 0.410 280,000 0.4038 -1.22%
2014-03-17 0 0.410 0.385 0.410 0.385 0.410 530,000 208,600 0.3936 0.410 0.385 0.410 0.385 0.410 530,000 0.3936 0.00%
2014-03-14 0 0.410 0.395 0.410 0.370 0.410 560,000 219,650 0.3922 0.410 0.395 0.410 0.370 0.410 560,000 0.3922 0.00%
2014-03-13 0 0.410 0.410 0.415 0.390 0.415 220,000 87,050 0.3957 0.410 0.410 0.415 0.390 0.415 220,000 0.3957 1.23%
2014-03-12 0 0.405 0.395 0.405 0.395 0.465 4,640,000 1,973,050 0.4252 0.405 0.395 0.405 0.395 0.465 4,640,000 0.4252 -3.57%
2014-03-11 0 0.420 0.420 0.425 0.370 0.425 5,920,000 2,382,450 0.4024 0.420 0.420 0.425 0.370 0.425 5,920,000 0.4024 13.51%
2014-03-10 0 0.370 0.365 0.370 0.355 0.370 1,350,000 491,950 0.3644 0.370 0.365 0.370 0.355 0.370 1,350,000 0.3644 2.78%
2014-03-07 0 0.360 0.350 0.360 0.345 0.365 170,000 60,950 0.3585 0.360 0.350 0.360 0.345 0.365 170,000 0.3585 1.41%
2014-03-06 0 0.355 0.340 0.355 0.340 0.355 930,000 322,850 0.3472 0.355 0.340 0.355 0.340 0.355 930,000 0.3472 0.00%
2014-03-05 0 0.355 0.335 0.355 0.330 0.355 650,000 225,400 0.3468 0.355 0.335 0.355 0.330 0.355 650,000 0.3468 1.43%
2014-03-04 0 0.350 0.335 0.350 0.330 0.350 1,190,000 405,200 0.3405 0.350 0.335 0.350 0.330 0.350 1,190,000 0.3405 6.06%
2014-03-03 0 0.330 0.330 0.335 0.330 0.335 550,000 182,000 0.3309 0.330 0.330 0.335 0.330 0.335 550,000 0.3309 0.00%
2014-02-28 0 0.330 0.315 0.330 0.280 0.330 5,600,000 1,716,950 0.3066 0.330 0.315 0.330 0.280 0.330 5,600,000 0.3066 0.00%
2014-02-27 0 0.330 0.315 0.330 0.280 0.335 3,140,000 966,000 0.3076 0.330 0.315 0.330 0.280 0.335 3,140,000 0.3076 0.00%
2014-02-26 0 0.330 0.320 0.330 0.320 0.335 410,000 132,350 0.3228 0.330 0.320 0.330 0.320 0.335 410,000 0.3228 0.00%
2014-02-25 0 0.330 0.325 0.330 0.320 0.330 730,000 237,050 0.3247 0.330 0.325 0.330 0.320 0.330 730,000 0.3247 1.54%
2014-02-24 0 0.325 0.325 0.340 0.325 0.340 320,000 105,800 0.3306 0.325 0.325 0.340 0.325 0.340 320,000 0.3306 -4.41%
2014-02-21 0 0.340 0.335 0.350 0.340 0.355 500,000 175,200 0.3504 0.340 0.335 0.350 0.340 0.355 500,000 0.3504 1.49%
2014-02-20 0 0.335 0.335 0.350 0.335 0.340 300,000 101,250 0.3375 0.335 0.335 0.350 0.335 0.340 300,000 0.3375 -4.29%
2014-02-19 0 0.350 0.350 0.355 0.330 0.355 910,000 311,000 0.3418 0.350 0.350 0.355 0.330 0.355 910,000 0.3418 -1.41%
2014-02-18 0 0.355 0.335 0.355 0.320 0.360 1,580,000 533,650 0.3378 0.355 0.335 0.355 0.320 0.360 1,580,000 0.3378 -1.39%
2014-02-17 0 0.360 0.345 0.360 0.340 0.360 6,720,000 2,353,550 0.3502 0.360 0.345 0.360 0.340 0.360 6,720,000 0.3502 0.00%
2014-02-14 0 0.360 0.340 0.360 0.355 0.360 630,000 224,750 0.3567 0.360 0.340 0.360 0.355 0.360 630,000 0.3567 1.41%
2014-02-13 0 0.355 0.340 0.355 0.350 0.360 530,000 189,600 0.3577 0.355 0.340 0.355 0.350 0.360 530,000 0.3577 -1.39%
2014-02-12 0 0.360 0.345 0.360 0.335 0.360 180,000 61,250 0.3403 0.360 0.345 0.360 0.335 0.360 180,000 0.3403 -2.70%
2014-02-11 0 0.370 0.350 0.370 0.360 0.370 230,000 84,450 0.3672 0.370 0.350 0.370 0.360 0.370 230,000 0.3672 2.78%
2014-02-10 0 0.360 0.340 0.360 0.355 0.360 300,000 107,300 0.3577 0.360 0.340 0.360 0.355 0.360 300,000 0.3577 1.41%
2014-02-07 0 0.355 0.335 0.355 0.340 0.355 310,000 109,450 0.3531 0.355 0.335 0.355 0.340 0.355 310,000 0.3531 0.00%
2014-02-06 0 0.355 0.340 0.355 0.325 0.360 820,000 278,950 0.3402 0.355 0.340 0.355 0.325 0.360 820,000 0.3402 4.41%
2014-02-05 0 0.340 0.325 0.340 0.320 0.340 295,000 95,900 0.3251 0.340 0.325 0.340 0.320 0.340 295,000 0.3251 0.00%
2014-02-04 0 0.340 0.330 0.340 0.325 0.340 1,110,000 372,200 0.3353 0.340 0.330 0.340 0.325 0.340 1,110,000 0.3353 -6.85%
2014-01-30 0 0.365 0.360 0.370 0.355 0.365 270,000 96,950 0.3591 0.365 0.360 0.370 0.355 0.365 270,000 0.3591 -3.95%
2014-01-29 0 0.380 0.370 0.380 0.370 0.385 630,000 238,800 0.3790 0.380 0.370 0.380 0.370 0.385 630,000 0.3790 0.00%
2014-01-28 0 0.380 0.360 0.390 0.360 0.380 1,260,000 466,750 0.3704 0.380 0.360 0.390 0.360 0.380 1,260,000 0.3704 2.70%
2014-01-27 0 0.370 0.360 0.370 0.355 0.370 300,000 107,500 0.3583 0.370 0.360 0.370 0.355 0.370 300,000 0.3583 0.00%
2014-01-24 0 0.370 0.355 0.370 0.355 0.370 290,000 103,350 0.3564 0.370 0.355 0.370 0.355 0.370 290,000 0.3564 0.00%
2014-01-23 0 0.370 0.355 0.370 0.355 0.370 340,000 121,850 0.3584 0.370 0.355 0.370 0.355 0.370 340,000 0.3584 0.00%
2014-01-22 0 0.370 0.355 0.370 0.340 0.375 690,000 250,100 0.3625 0.370 0.355 0.370 0.340 0.375 690,000 0.3625 -1.33%
2014-01-21 0 0.375 0.365 0.375 0.365 0.380 1,240,000 463,250 0.3736 0.375 0.365 0.375 0.365 0.380 1,240,000 0.3736 -2.60%
2014-01-20 0 0.385 0.380 0.385 0.380 0.395 1,140,000 438,950 0.3850 0.385 0.380 0.385 0.380 0.395 1,140,000 0.3850 -2.53%
2014-01-17 0 0.395 0.385 0.395 0.380 0.395 700,000 272,300 0.3890 0.395 0.385 0.395 0.380 0.395 700,000 0.3890 1.28%
2014-01-16 0 0.390 0.370 0.390 0.365 0.395 930,000 353,450 0.3801 0.390 0.370 0.390 0.365 0.395 930,000 0.3801 -1.27%
2014-01-15 0 0.395 0.385 0.405 0.380 0.405 570,000 225,050 0.3948 0.395 0.385 0.405 0.380 0.405 570,000 0.3948 1.28%
2014-01-14 0 0.390 0.375 0.390 0.365 0.390 1,330,000 501,350 0.3770 0.390 0.375 0.390 0.365 0.390 1,330,000 0.3770 1.30%
2014-01-13 0 0.385 0.380 0.385 0.350 0.410 7,000,000 2,709,350 0.3871 0.385 0.380 0.385 0.350 0.410 7,000,000 0.3871 -12.50%
2014-01-10 0 0.440 0.435 0.445 0.420 0.600 30,965,000 15,731,450 0.5080 0.440 0.435 0.445 0.420 0.600 30,965,000 0.5080 8.64%
2014-01-09 0 0.405 0.405 0.430 0.355 0.425 3,980,000 1,566,450 0.3936 0.405 0.405 0.430 0.355 0.425 3,980,000 0.3936 12.50%
2014-01-08 0 0.360 0.350 0.360 0.350 0.365 710,000 251,600 0.3544 0.360 0.350 0.360 0.350 0.365 710,000 0.3544 -1.37%
2014-01-07 0 0.365 0.350 0.370 0.355 0.370 570,000 205,650 0.3608 0.365 0.350 0.370 0.355 0.370 570,000 0.3608 1.39%
2014-01-06 0 0.360 0.350 0.370 0.345 0.365 470,000 167,900 0.3572 0.360 0.350 0.370 0.345 0.365 470,000 0.3572 0.00%
2014-01-03 0 0.360 0.345 0.370 0.335 0.360 570,000 199,250 0.3496 0.360 0.345 0.370 0.335 0.360 570,000 0.3496 2.86%
2014-01-02 0 0.350 0.330 0.350 0.330 0.350 960,000 324,400 0.3379 0.350 0.330 0.350 0.330 0.350 960,000 0.3379 6.06%
2013-12-31 0 0.330 0.315 0.330 0.315 0.330 170,000 53,800 0.3165 0.330 0.315 0.330 0.315 0.330 170,000 0.3165 0.00%
2013-12-30 0 0.330 0.315 0.330 0.330 0.330 10,000 3,300 0.3300 0.330 0.315 0.330 0.330 0.330 10,000 0.3300 0.00%
2013-12-27 0 0.330 0.315 0.330 0.310 0.330 160,000 51,450 0.3216 0.330 0.315 0.330 0.310 0.330 160,000 0.3216 0.00%
2013-12-24 0 0.330 0.315 0.330 0.315 0.330 90,000 28,900 0.3211 0.330 0.315 0.330 0.315 0.330 90,000 0.3211 -1.49%
2013-12-23 0 0.335 0.315 0.335 0.335 0.335 30,000 10,050 0.3350 0.335 0.315 0.335 0.335 0.335 30,000 0.3350 0.00%
2013-12-20 0 0.335 0.310 0.335 0.330 0.340 1,120,000 375,650 0.3354 0.335 0.310 0.335 0.330 0.340 1,120,000 0.3354 1.52%
2013-12-19 0 0.330 0.305 0.330 0.295 0.330 3,360,000 1,036,700 0.3085 0.330 0.305 0.330 0.295 0.330 3,360,000 0.3085 1.54%
2013-12-18 0 0.325 0.310 0.325 0.325 0.325 70,000 22,750 0.3250 0.325 0.310 0.325 0.325 0.325 70,000 0.3250 0.00%
2013-12-17 0 0.325 0.310 0.325 0.310 0.325 150,000 48,350 0.3223 0.325 0.310 0.325 0.310 0.325 150,000 0.3223 0.00%
2013-12-16 0 0.325 0.310 0.325 0.310 0.325 210,000 65,750 0.3131 0.325 0.310 0.325 0.310 0.325 210,000 0.3131 -1.52%
2013-12-13 0 0.330 0.310 0.330 0.320 0.330 140,000 45,100 0.3221 0.330 0.310 0.330 0.320 0.330 140,000 0.3221 3.13%
2013-12-12 0 0.320 0.305 0.320 0.315 0.320 250,000 78,800 0.3152 0.320 0.305 0.320 0.315 0.320 250,000 0.3152 1.59%
2013-12-11 0 0.315 0.305 0.315 0.305 0.320 340,000 106,050 0.3119 0.315 0.305 0.315 0.305 0.320 340,000 0.3119 -1.56%
2013-12-10 0 0.320 0.305 0.320 0.310 0.330 360,000 114,200 0.3172 0.320 0.305 0.320 0.310 0.330 360,000 0.3172 1.59%
2013-12-09 0 0.315 0.310 0.315 0.310 0.315 320,000 100,150 0.3130 0.315 0.310 0.315 0.310 0.315 320,000 0.3130 -4.55%
2013-12-06 0 0.330 0.315 0.330 0.315 0.340 1,120,000 372,400 0.3325 0.330 0.315 0.330 0.315 0.340 1,120,000 0.3325 1.54%
2013-12-05 0 0.325 0.305 0.330 0.310 0.325 200,000 62,600 0.3130 0.325 0.305 0.330 0.310 0.325 200,000 0.3130 4.84%
2013-12-04 0 0.310 0.310 0.320 0.305 0.310 60,000 18,350 0.3058 0.310 0.310 0.320 0.305 0.310 60,000 0.3058 -4.62%
2013-12-03 0 0.325 0.305 0.325 0.305 0.325 290,000 92,600 0.3193 0.325 0.305 0.325 0.305 0.325 290,000 0.3193 0.00%
2013-12-02 0 0.325 0.320 0.325 0.320 0.325 170,000 54,450 0.3203 0.325 0.320 0.325 0.320 0.325 170,000 0.3203 0.00%
2013-11-29 0 0.325 0.310 0.325 0.320 0.330 470,000 151,600 0.3226 0.325 0.310 0.325 0.320 0.330 470,000 0.3226 1.56%
2013-11-28 0 0.320 0.305 0.320 - - 0 0 - 0.320 0.305 0.320 - - 0 - -1.54%
2013-11-27 0 0.325 0.305 0.325 0.310 0.325 430,000 137,850 0.3206 0.325 0.305 0.325 0.310 0.325 430,000 0.3206 4.84%
2013-11-26 0 0.310 0.295 0.310 0.300 0.310 310,000 93,800 0.3026 0.310 0.295 0.310 0.300 0.310 310,000 0.3026 0.00%
2013-11-25 0 0.310 0.295 0.310 0.295 0.310 470,000 139,700 0.2972 0.310 0.295 0.310 0.295 0.310 470,000 0.2972 5.08%
2013-11-22 0 0.295 0.290 0.300 0.290 0.310 760,000 226,200 0.2976 0.295 0.290 0.300 0.290 0.310 760,000 0.2976 -6.35%
2013-11-21 0 0.315 0.305 0.315 - - 0 0 - 0.315 0.305 0.315 - - 0 - 0.00%
2013-11-20 0 0.315 0.310 0.315 0.305 0.315 490,000 150,950 0.3081 0.315 0.310 0.315 0.305 0.315 490,000 0.3081 -1.56%
2013-11-19 0 0.320 0.305 0.320 0.320 0.320 200,000 64,000 0.3200 0.320 0.305 0.320 0.320 0.320 200,000 0.3200 -1.54%
2013-11-18 0 0.325 0.310 0.325 0.320 0.330 20,000 6,500 0.3250 0.325 0.310 0.325 0.320 0.330 20,000 0.3250 -1.52%
2013-11-15 0 0.330 0.310 0.330 0.320 0.330 160,000 51,350 0.3209 0.330 0.310 0.330 0.320 0.330 160,000 0.3209 0.00%
2013-11-14 0 0.330 0.315 0.330 - - 0 0 - 0.330 0.315 0.330 - - 0 - 0.00%
2013-11-13 0 0.330 0.310 0.330 0.330 0.330 50,000 16,500 0.3300 0.330 0.310 0.330 0.330 0.330 50,000 0.3300 0.00%
2013-11-12 0 0.330 0.315 0.330 0.315 0.340 1,250,000 408,300 0.3266 0.330 0.315 0.330 0.315 0.340 1,250,000 0.3266 3.13%
2013-11-11 0 0.320 0.310 0.320 0.315 0.320 480,000 152,200 0.3171 0.320 0.310 0.320 0.315 0.320 480,000 0.3171 1.59%
2013-11-08 0 0.315 0.300 0.315 - - 0 0 - 0.315 0.300 0.315 - - 0 - 0.00%
2013-11-07 0 0.315 0.305 0.315 0.310 0.315 80,000 25,100 0.3138 0.315 0.305 0.315 0.310 0.315 80,000 0.3138 0.00%
2013-11-06 0 0.315 0.310 0.320 0.310 0.315 70,000 21,950 0.3136 0.315 0.310 0.320 0.310 0.315 70,000 0.3136 0.00%
2013-11-05 0 0.315 0.305 0.315 0.300 0.315 110,000 33,400 0.3036 0.315 0.305 0.315 0.300 0.315 110,000 0.3036 -3.08%
2013-11-04 0 0.325 0.305 0.325 - - 0 0 - 0.325 0.305 0.325 - - 0 - 0.00%
2013-11-01 0 0.325 0.315 0.325 0.315 0.340 1,150,000 378,800 0.3294 0.325 0.315 0.325 0.315 0.340 1,150,000 0.3294 3.17%
2013-10-31 0 0.315 0.300 0.315 - - 0 0 - 0.315 0.300 0.315 - - 0 - 0.00%
2013-10-30 0 0.315 0.305 0.315 - - 0 0 - 0.315 0.305 0.315 - - 0 - 0.00%
2013-10-29 0 0.315 0.310 0.315 0.305 0.315 780,000 242,200 0.3105 0.315 0.310 0.315 0.305 0.315 780,000 0.3105 3.28%
2013-10-28 0 0.305 0.290 0.305 - - 0 0 - 0.305 0.290 0.305 - - 0 - 0.00%
2013-10-25 0 0.305 0.300 0.305 - - 0 0 - 0.305 0.300 0.305 - - 0 - 0.00%
2013-10-24 0 0.305 0.295 0.305 0.295 0.305 180,000 53,900 0.2994 0.305 0.295 0.305 0.295 0.305 180,000 0.2994 1.67%
2013-10-23 0 0.300 0.295 0.300 0.295 0.300 370,000 110,350 0.2982 0.300 0.295 0.300 0.295 0.300 370,000 0.2982 1.69%
2013-10-22 0 0.295 0.285 0.295 0.285 0.300 660,000 193,900 0.2938 0.295 0.285 0.295 0.285 0.300 660,000 0.2938 -3.28%
2013-10-21 0 0.305 0.300 0.305 0.300 0.305 1,510,000 456,850 0.3025 0.305 0.300 0.305 0.300 0.305 1,510,000 0.3025 -1.61%
2013-10-18 0 0.310 0.305 0.315 0.300 0.330 970,000 301,300 0.3106 0.310 0.305 0.315 0.300 0.330 970,000 0.3106 5.08%
2013-10-17 0 0.295 0.285 0.300 0.290 0.295 200,000 58,750 0.2938 0.295 0.285 0.300 0.290 0.295 200,000 0.2938 0.00%
2013-10-16 0 0.295 0.285 0.295 0.285 0.295 1,520,000 440,750 0.2900 0.295 0.285 0.295 0.285 0.295 1,520,000 0.2900 0.00%
2013-10-15 0 0.295 0.290 0.300 0.285 0.300 1,050,000 306,950 0.2923 0.295 0.290 0.300 0.285 0.300 1,050,000 0.2923 0.00%
2013-10-11 0 0.295 0.295 0.300 0.290 0.300 1,110,000 325,000 0.2928 0.295 0.295 0.300 0.290 0.300 1,110,000 0.2928 0.00%
2013-10-10 0 0.295 0.290 0.295 0.290 0.295 440,000 128,350 0.2917 0.295 0.290 0.295 0.290 0.295 440,000 0.2917 0.00%
2013-10-09 0 0.295 0.285 0.295 0.285 0.300 660,000 192,350 0.2914 0.295 0.285 0.295 0.285 0.300 660,000 0.2914 -3.28%
2013-10-08 0 0.305 0.295 0.305 0.305 0.310 200,000 61,050 0.3053 0.305 0.295 0.305 0.305 0.310 200,000 0.3053 1.67%
2013-10-07 0 0.300 0.290 0.305 0.290 0.300 260,000 76,850 0.2956 0.300 0.290 0.305 0.290 0.300 260,000 0.2956 1.69%
2013-10-04 0 0.295 0.290 0.305 - - 0 0 - 0.295 0.290 0.305 - - 0 - 0.00%
2013-10-03 0 0.295 0.295 0.305 - - 0 0 - 0.295 0.295 0.305 - - 0 - 0.00%
2013-10-02 0 0.295 0.295 0.300 0.295 0.295 20,000 5,900 0.2950 0.295 0.295 0.300 0.295 0.295 20,000 0.2950 -1.67%
2013-09-30 0 0.300 0.295 0.300 0.300 0.300 40,000 12,000 0.3000 0.300 0.295 0.300 0.300 0.300 40,000 0.3000 0.00%
2013-09-27 0 0.300 0.290 0.300 0.290 0.300 40,000 11,750 0.2938 0.300 0.290 0.300 0.290 0.300 40,000 0.2938 0.00%
2013-09-26 0 0.300 0.290 0.300 0.300 0.300 30,000 9,000 0.3000 0.300 0.290 0.300 0.300 0.300 30,000 0.3000 0.00%
2013-09-25 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2013-09-24 0 0.300 0.290 0.300 0.290 0.300 710,000 209,050 0.2944 0.300 0.290 0.300 0.290 0.300 710,000 0.2944 0.00%
2013-09-23 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2013-09-19 0 0.300 0.295 0.300 0.300 0.300 100,000 30,000 0.3000 0.300 0.295 0.300 0.300 0.300 100,000 0.3000 -1.64%
2013-09-18 0 0.305 0.290 0.305 0.305 0.305 150,000 45,750 0.3050 0.305 0.290 0.305 0.305 0.305 150,000 0.3050 0.00%
2013-09-17 0 0.305 0.295 0.305 - - 0 0 - 0.305 0.295 0.305 - - 0 - 0.00%
2013-09-16 0 0.305 0.300 0.305 0.300 0.305 120,000 36,550 0.3046 0.305 0.300 0.305 0.300 0.305 120,000 0.3046 0.00%
2013-09-13 0 0.305 0.300 0.305 0.305 0.305 200,000 61,000 0.3050 0.305 0.300 0.305 0.305 0.305 200,000 0.3050 0.00%
2013-09-12 0 0.305 0.290 0.305 0.305 0.305 200,000 61,000 0.3050 0.305 0.290 0.305 0.305 0.305 200,000 0.3050 1.67%
2013-09-11 0 0.300 0.290 0.305 0.295 0.300 300,000 89,000 0.2967 0.300 0.290 0.305 0.295 0.300 300,000 0.2967 0.00%
2013-09-10 0 0.300 0.300 0.305 0.300 0.300 20,000 6,000 0.3000 0.300 0.300 0.305 0.300 0.300 20,000 0.3000 0.00%
2013-09-09 0 0.300 0.295 0.300 0.300 0.300 110,000 33,000 0.3000 0.300 0.295 0.300 0.300 0.300 110,000 0.3000 -1.64%
2013-09-06 0 0.305 0.290 0.305 0.300 0.305 180,000 54,650 0.3036 0.305 0.290 0.305 0.300 0.305 180,000 0.3036 1.67%
2013-09-05 0 0.300 0.290 0.300 0.295 0.300 160,000 47,700 0.2981 0.300 0.290 0.300 0.295 0.300 160,000 0.2981 1.69%
2013-09-04 0 0.295 0.285 0.295 - - 0 0 - 0.295 0.285 0.295 - - 0 - 0.00%
2013-09-03 0 0.295 0.290 0.295 0.295 0.295 70,000 20,650 0.2950 0.295 0.290 0.295 0.295 0.295 70,000 0.2950 0.00%
2013-09-02 0 0.295 0.290 0.300 0.285 0.295 690,000 200,750 0.2909 0.295 0.290 0.300 0.285 0.295 690,000 0.2909 -1.67%
2013-08-30 0 0.300 0.290 0.300 0.295 0.300 210,000 62,450 0.2974 0.300 0.290 0.300 0.295 0.300 210,000 0.2974 1.69%
2013-08-29 0 0.295 0.290 0.295 - - 20,000 5,900 0.2950 0.295 0.290 0.295 - - 20,000 0.2950 -1.67%
2013-08-28 0 0.300 0.290 0.300 0.290 0.300 340,000 100,950 0.2969 0.300 0.290 0.300 0.290 0.300 340,000 0.2969 0.00%
2013-08-27 0 0.300 0.285 0.300 - - 0 0 - 0.300 0.285 0.300 - - 0 - 0.00%
2013-08-26 0 0.300 0.290 0.305 - - 0 0 - 0.300 0.290 0.305 - - 0 - 0.00%
2013-08-23 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - -1.64%
2013-08-22 0 0.305 0.290 0.305 - - 0 0 - 0.305 0.290 0.305 - - 0 - 0.00%
2013-08-21 0 0.305 0.290 0.305 0.285 0.305 240,000 71,450 0.2977 0.305 0.290 0.305 0.285 0.305 240,000 0.2977 1.67%
2013-08-20 0 0.300 0.285 0.300 - - 0 0 - 0.300 0.285 0.300 - - 0 - 0.00%
2013-08-19 0 0.300 0.290 0.300 0.300 0.300 40,000 12,000 0.3000 0.300 0.290 0.300 0.300 0.300 40,000 0.3000 -1.64%
2013-08-16 0 0.305 0.290 0.305 0.295 0.305 180,000 53,750 0.2986 0.305 0.290 0.305 0.295 0.305 180,000 0.2986 1.67%
2013-08-15 0 0.300 0.285 0.300 - - 0 0 - 0.300 0.285 0.300 - - 0 - 0.00%
2013-08-13 0 0.300 0.290 0.305 0.290 0.305 130,000 37,950 0.2919 0.300 0.290 0.305 0.290 0.305 130,000 0.2919 -3.23%
2013-08-12 0 0.310 0.290 0.310 0.300 0.310 320,000 97,100 0.3034 0.310 0.290 0.310 0.300 0.310 320,000 0.3034 1.64%
2013-08-09 0 0.305 0.305 0.310 - - 0 0 - 0.305 0.305 0.310 - - 0 - 1.67%
2013-08-08 0 0.300 0.290 0.310 - - 0 0 - 0.300 0.290 0.310 - - 0 - 0.00%
2013-08-07 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2013-08-06 0 0.300 0.295 0.300 0.300 0.305 230,000 69,850 0.3037 0.300 0.295 0.300 0.300 0.305 230,000 0.3037 -3.23%
2013-08-05 0 0.310 0.290 0.310 0.310 0.310 10,000 3,100 0.3100 0.310 0.290 0.310 0.310 0.310 10,000 0.3100 3.33%
2013-08-02 0 0.300 0.300 0.305 0.300 0.300 130,000 39,000 0.3000 0.300 0.300 0.305 0.300 0.300 130,000 0.3000 0.00%
2013-08-01 0 0.300 0.290 0.300 0.290 0.310 260,000 77,950 0.2998 0.300 0.290 0.300 0.290 0.310 260,000 0.2998 0.00%
2013-07-31 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2013-07-30 0 0.300 0.290 0.300 0.300 0.300 10,600 3,180 0.3000 0.300 0.290 0.300 0.300 0.300 10,600 0.3000 0.00%
2013-07-29 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2013-07-26 0 0.300 0.290 0.300 0.300 0.300 40,000 12,000 0.3000 0.300 0.290 0.300 0.300 0.300 40,000 0.3000 0.00%
2013-07-25 0 0.300 0.290 0.300 0.285 0.300 390,000 113,850 0.2919 0.300 0.290 0.300 0.285 0.300 390,000 0.2919 1.69%
2013-07-24 0 0.295 0.290 0.300 0.290 0.300 630,000 186,450 0.2960 0.295 0.290 0.300 0.290 0.300 630,000 0.2960 0.00%
2013-07-23 0 0.295 0.285 0.295 0.290 0.295 60,000 17,450 0.2908 0.295 0.285 0.295 0.290 0.295 60,000 0.2908 -3.28%
2013-07-22 0 0.305 0.290 0.305 0.295 0.305 300,000 89,000 0.2967 0.305 0.290 0.305 0.295 0.305 300,000 0.2967 3.39%
2013-07-19 0 0.295 0.290 0.295 0.295 0.295 100,000 29,500 0.2950 0.295 0.290 0.295 0.295 0.295 100,000 0.2950 -1.67%
2013-07-18 0 0.300 0.295 0.300 - - 0 0 - 0.300 0.295 0.300 - - 0 - 0.00%
2013-07-17 0 0.300 0.290 0.300 0.300 0.300 120,000 36,000 0.3000 0.300 0.290 0.300 0.300 0.300 120,000 0.3000 0.00%
2013-07-16 0 0.300 0.290 0.300 0.300 0.300 50,000 15,000 0.3000 0.300 0.290 0.300 0.300 0.300 50,000 0.3000 0.00%
2013-07-15 0 0.300 0.290 0.300 0.285 0.300 620,000 182,150 0.2938 0.300 0.290 0.300 0.285 0.300 620,000 0.2938 -1.64%
2013-07-12 0 0.305 0.295 0.305 0.310 0.310 50,000 15,500 0.3100 0.305 0.295 0.305 0.310 0.310 50,000 0.3100 0.00%
2013-07-11 0 0.305 0.295 0.305 0.285 0.315 1,040,000 310,650 0.2987 0.305 0.295 0.305 0.285 0.315 1,040,000 0.2987 -3.17%
2013-07-10 0 0.315 0.300 0.315 0.280 0.315 1,330,000 392,700 0.2953 0.315 0.300 0.315 0.280 0.315 1,330,000 0.2953 8.62%
2013-07-09 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - 0.00%
2013-07-08 0 0.290 0.280 0.295 0.280 0.295 700,000 197,200 0.2817 0.290 0.280 0.295 0.280 0.295 700,000 0.2817 -1.69%
2013-07-05 0 0.295 0.290 0.295 0.300 0.300 10,000 3,000 0.3000 0.295 0.290 0.295 0.300 0.300 10,000 0.3000 0.00%
2013-07-04 0 0.295 0.290 0.295 0.300 0.300 20,000 6,000 0.3000 0.295 0.290 0.295 0.300 0.300 20,000 0.3000 -1.67%
2013-07-03 0 0.300 0.290 0.300 0.290 0.300 130,000 38,550 0.2965 0.300 0.290 0.300 0.290 0.300 130,000 0.2965 0.00%
2013-07-02 0 0.300 0.285 0.300 0.295 0.300 100,000 29,750 0.2975 0.300 0.285 0.300 0.295 0.300 100,000 0.2975 1.69%
2013-06-28 0 0.295 0.285 0.295 0.295 0.295 50,000 14,750 0.2950 0.295 0.285 0.295 0.295 0.295 50,000 0.2950 0.00%
2013-06-27 0 0.295 0.285 0.295 0.300 0.300 20,000 6,000 0.3000 0.295 0.285 0.295 0.300 0.300 20,000 0.3000 0.00%
2013-06-26 0 0.295 0.280 0.300 0.295 0.300 130,000 38,550 0.2965 0.295 0.280 0.300 0.295 0.300 130,000 0.2965 1.72%
2013-06-25 0 0.290 0.280 0.290 0.280 0.295 640,000 187,850 0.2935 0.290 0.280 0.290 0.280 0.295 640,000 0.2935 -1.69%
2013-06-24 0 0.295 0.280 0.300 0.285 0.300 400,000 117,300 0.2933 0.295 0.280 0.300 0.285 0.300 400,000 0.2933 0.00%
2013-06-21 0 0.295 0.280 0.295 0.280 0.300 1,250,000 364,000 0.2912 0.295 0.280 0.295 0.280 0.300 1,250,000 0.2912 -1.67%
2013-06-20 0 0.300 0.280 0.300 0.300 0.305 60,000 18,050 0.3008 0.300 0.280 0.300 0.300 0.305 60,000 0.3008 0.00%
2013-06-19 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2013-06-18 0 0.300 0.285 0.300 0.300 0.300 10,000 3,000 0.3000 0.300 0.285 0.300 0.300 0.300 10,000 0.3000 1.69%
2013-06-17 0 0.295 0.290 0.295 0.280 0.300 580,000 167,250 0.2884 0.295 0.290 0.295 0.280 0.300 580,000 0.2884 -3.28%
2013-06-14 0 0.305 0.300 0.305 0.305 0.305 20,000 6,100 0.3050 0.305 0.300 0.305 0.305 0.305 20,000 0.3050 0.00%
2013-06-13 0 0.305 0.295 0.305 0.280 0.305 1,120,000 332,250 0.2967 0.305 0.295 0.305 0.280 0.305 1,120,000 0.2967 1.67%
2013-06-11 0 0.300 0.285 0.300 0.290 0.305 1,170,000 346,100 0.2958 0.300 0.285 0.300 0.290 0.305 1,170,000 0.2958 5.26%
2013-06-10 0 0.285 0.285 0.310 0.285 0.285 40,000 11,400 0.2850 0.285 0.285 0.310 0.285 0.285 40,000 0.2850 -3.39%
2013-06-07 0 0.295 0.285 0.295 - - 0 0 - 0.295 0.285 0.295 - - 0 - 0.00%
2013-06-06 0 0.295 0.285 0.300 - - 0 0 - 0.295 0.285 0.300 - - 0 - 0.00%
2013-06-05 0 0.295 0.285 0.295 0.300 0.300 70,000 21,000 0.3000 0.295 0.285 0.295 0.300 0.300 70,000 0.3000 -3.28%
2013-06-04 0 0.305 0.285 0.305 - - 0 0 - 0.305 0.285 0.305 - - 0 - 0.00%
2013-06-03 0 0.305 0.285 0.305 0.305 0.305 10,000 3,050 0.3050 0.305 0.285 0.305 0.305 0.305 10,000 0.3050 1.67%
2013-05-31 0 0.300 0.285 0.300 0.280 0.300 60,000 17,600 0.2933 0.300 0.285 0.300 0.280 0.300 60,000 0.2933 0.00%
2013-05-30 0 0.300 0.285 0.305 - - 0 0 - 0.300 0.285 0.305 - - 0 - 0.00%
2013-05-29 0 0.300 0.280 0.305 - - 0 0 - 0.300 0.280 0.305 - - 0 - 0.00%
2013-05-28 0 0.300 0.280 0.305 0.280 0.300 20,000 5,800 0.2900 0.300 0.280 0.305 0.280 0.300 20,000 0.2900 0.00%
2013-05-27 0 0.300 0.285 0.300 - - 0 0 - 0.300 0.285 0.300 - - 0 - 0.00%
2013-05-24 0 0.300 0.285 0.305 - - 0 0 - 0.300 0.285 0.305 - - 0 - 0.00%
2013-05-23 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - -1.64%
2013-05-22 0 0.305 0.285 0.305 0.290 0.305 110,000 32,050 0.2914 0.305 0.285 0.305 0.290 0.305 110,000 0.2914 0.00%
2013-05-21 0 0.305 0.295 0.305 - - 0 0 - 0.305 0.295 0.305 - - 0 - -1.61%
2013-05-20 0 0.310 0.290 0.310 0.310 0.310 10,000 3,100 0.3100 0.310 0.290 0.310 0.310 0.310 10,000 0.3100 1.64%
2013-05-16 0 0.305 0.285 0.305 - - 0 0 - 0.305 0.285 0.305 - - 0 - 0.00%
2013-05-15 0 0.305 0.290 0.305 - - 0 0 - 0.305 0.290 0.305 - - 0 - 0.00%
2013-05-14 0 0.305 0.285 0.305 - - 0 0 - 0.305 0.285 0.305 - - 0 - 0.00%
2013-05-13 0 0.305 0.305 0.310 - - 0 0 - 0.305 0.305 0.310 - - 0 - 1.67%
2013-05-10 0 0.300 0.290 0.305 0.290 0.300 20,000 5,900 0.2950 0.300 0.290 0.305 0.290 0.300 20,000 0.2950 0.00%
2013-05-09 0 0.300 0.290 0.310 0.300 0.300 10,000 3,000 0.3000 0.300 0.290 0.310 0.300 0.300 10,000 0.3000 -3.23%
2013-05-08 0 0.310 0.290 0.310 - - 0 0 - 0.310 0.290 0.310 - - 0 - -1.59%
2013-05-07 0 0.315 0.300 0.315 0.315 0.315 10,000 3,150 0.3150 0.315 0.300 0.315 0.315 0.315 10,000 0.3150 1.61%
2013-05-06 0 0.310 0.300 0.310 0.310 0.310 80,000 24,800 0.3100 0.310 0.300 0.310 0.310 0.310 80,000 0.3100 6.90%
2013-05-03 0 0.290 0.285 0.305 0.290 0.290 10,000 2,900 0.2900 0.290 0.285 0.305 0.290 0.290 10,000 0.2900 -3.33%
2013-05-02 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2013-04-30 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2013-04-29 0 0.300 0.285 0.305 - - 0 0 - 0.300 0.285 0.305 - - 0 - 0.00%
2013-04-26 0 0.300 0.290 0.300 0.285 0.300 780,000 225,400 0.2890 0.300 0.290 0.300 0.285 0.300 780,000 0.2890 1.69%
2013-04-25 0 0.295 0.285 0.295 0.295 0.295 20,000 5,900 0.2950 0.295 0.285 0.295 0.295 0.295 20,000 0.2950 -4.84%
2013-04-24 0 0.310 0.290 0.310 0.300 0.310 80,000 24,650 0.3081 0.310 0.290 0.310 0.300 0.310 80,000 0.3081 1.64%
2013-04-23 0 0.305 0.290 0.305 0.300 0.305 20,000 6,050 0.3025 0.305 0.290 0.305 0.300 0.305 20,000 0.3025 0.00%
2013-04-22 0 0.305 0.290 0.305 0.290 0.305 150,000 44,250 0.2950 0.305 0.290 0.305 0.290 0.305 150,000 0.2950 3.39%
2013-04-19 0 0.295 0.285 0.295 0.290 0.310 480,000 143,400 0.2988 0.295 0.285 0.295 0.290 0.310 480,000 0.2988 0.00%
2013-04-18 0 0.295 0.290 0.295 0.295 0.305 1,310,000 386,800 0.2953 0.295 0.290 0.295 0.295 0.305 1,310,000 0.2953 -6.35%
2013-04-17 0 0.315 0.300 0.315 0.315 0.315 50,000 15,750 0.3150 0.315 0.300 0.315 0.315 0.315 50,000 0.3150 0.00%
2013-04-16 0 0.315 0.300 0.315 0.305 0.320 840,000 260,100 0.3096 0.315 0.300 0.315 0.305 0.320 840,000 0.3096 0.00%
2013-04-15 0 0.315 0.290 0.315 0.295 0.315 600,000 177,950 0.2966 0.315 0.290 0.315 0.295 0.315 600,000 0.2966 6.78%
2013-04-12 0 0.295 0.290 0.295 0.290 0.300 2,480,000 731,600 0.2950 0.295 0.290 0.295 0.290 0.300 2,480,000 0.2950 -10.61%
2013-04-11 0 0.330 0.300 0.330 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2013-04-10 0 0.330 0.330 0.335 - - 0 0 - 0.330 0.330 0.335 - - 0 - 3.13%
2013-04-09 0 0.320 0.300 0.320 0.300 0.320 430,000 130,950 0.3045 0.320 0.300 0.320 0.300 0.320 430,000 0.3045 0.00%
2013-04-08 0 0.320 0.305 0.320 - - 0 0 - 0.320 0.305 0.320 - - 0 - 0.00%
2013-04-05 0 0.320 0.310 0.320 0.310 0.320 110,000 34,200 0.3109 0.320 0.310 0.320 0.310 0.320 110,000 0.3109 0.00%
2013-04-03 0 0.320 0.310 0.335 - - 0 0 - 0.320 0.310 0.335 - - 0 - 0.00%
2013-04-02 0 0.320 0.320 0.350 0.320 0.320 10,000 3,200 0.3200 0.320 0.320 0.350 0.320 0.320 10,000 0.3200 -8.57%
2013-03-28 0 0.350 0.320 0.350 - - 0 0 - 0.350 0.320 0.350 - - 0 - 0.00%
2013-03-27 0 0.350 0.320 0.350 - - 0 0 - 0.350 0.320 0.350 - - 0 - -1.41%
2013-03-26 0 0.355 0.315 0.355 0.355 0.355 120,000 42,600 0.3550 0.355 0.315 0.355 0.355 0.355 120,000 0.3550 0.00%
2013-03-25 0 0.355 0.350 0.360 0.355 0.355 30,000 10,650 0.3550 0.355 0.350 0.360 0.355 0.355 30,000 0.3550 -1.39%
2013-03-22 0 0.360 0.355 0.360 0.360 0.360 50,000 18,000 0.3600 0.360 0.355 0.360 0.360 0.360 50,000 0.3600 0.00%
2013-03-21 0 0.360 0.355 0.360 - - 0 0 - 0.360 0.355 0.360 - - 0 - -1.37%
2013-03-20 0 0.365 0.325 0.365 0.360 0.365 50,000 18,200 0.3640 0.365 0.325 0.365 0.360 0.365 50,000 0.3640 1.39%
2013-03-19 0 0.360 0.355 0.365 0.345 0.360 950,000 336,450 0.3542 0.360 0.355 0.365 0.345 0.360 950,000 0.3542 5.88%
2013-03-18 0 0.340 0.340 0.345 0.340 0.345 330,000 113,500 0.3439 0.340 0.340 0.345 0.340 0.345 330,000 0.3439 1.49%
2013-03-15 0 0.335 0.330 0.340 0.335 0.335 50,000 16,750 0.3350 0.335 0.330 0.340 0.335 0.335 50,000 0.3350 3.08%
2013-03-14 0 0.325 0.325 0.330 0.320 0.325 460,000 147,850 0.3214 0.325 0.325 0.330 0.320 0.325 460,000 0.3214 3.17%
2013-03-13 0 0.315 0.315 0.320 0.290 0.335 1,350,000 423,800 0.3139 0.315 0.315 0.320 0.290 0.335 1,350,000 0.3139 -1.56%
2013-03-12 0 0.320 0.315 0.325 0.280 0.325 1,260,000 383,800 0.3046 0.320 0.315 0.325 0.280 0.325 1,260,000 0.3046 -1.54%
2013-03-11 0 0.325 0.305 0.325 0.305 0.325 30,000 9,350 0.3117 0.325 0.305 0.325 0.305 0.325 30,000 0.3117 -2.99%
2013-03-08 0 0.335 0.300 0.335 - - 0 0 - 0.335 0.300 0.335 - - 0 - 0.00%
2013-03-07 0 0.335 0.305 0.335 - - 0 0 - 0.335 0.305 0.335 - - 0 - 0.00%
2013-03-06 0 0.335 0.310 0.335 - - 0 0 - 0.335 0.310 0.335 - - 0 - 0.00%
2013-03-05 0 0.335 0.305 0.335 - - 0 0 - 0.335 0.305 0.335 - - 0 - 0.00%
2013-03-04 0 0.335 0.315 0.335 0.320 0.335 310,000 99,350 0.3205 0.335 0.315 0.335 0.320 0.335 310,000 0.3205 -2.90%
2013-03-01 0 0.345 0.315 0.345 0.285 0.345 440,000 138,350 0.3144 0.345 0.315 0.345 0.285 0.345 440,000 0.3144 0.00%
2013-02-28 0 0.345 0.325 0.345 - - 0 0 - 0.345 0.325 0.345 - - 0 - 0.00%
2013-02-27 0 0.345 0.325 0.345 0.310 0.345 110,000 34,850 0.3168 0.345 0.325 0.345 0.310 0.345 110,000 0.3168 -1.43%
2013-02-26 0 0.350 0.325 0.350 - - 0 0 - 0.350 0.325 0.350 - - 0 - 0.00%
2013-02-25 0 0.350 0.320 0.355 - - 0 0 - 0.350 0.320 0.355 - - 0 - 0.00%
2013-02-22 0 0.350 0.320 0.350 0.350 0.350 10,000 3,500 0.3500 0.350 0.320 0.350 0.350 0.350 10,000 0.3500 1.45%
2013-02-21 0 0.345 0.345 0.350 0.345 0.355 30,000 10,550 0.3517 0.345 0.345 0.350 0.345 0.355 30,000 0.3517 -4.17%
2013-02-20 0 0.360 0.335 0.360 0.360 0.360 10,000 3,600 0.3600 0.360 0.335 0.360 0.360 0.360 10,000 0.3600 0.00%
2013-02-19 0 0.360 0.330 0.360 - - 0 0 - 0.360 0.330 0.360 - - 0 - 0.00%
2013-02-18 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - 0.00%
2013-02-15 0 0.360 0.360 0.380 0.335 0.350 20,000 6,850 0.3425 0.360 0.360 0.380 0.335 0.350 20,000 0.3425 2.86%
2013-02-14 0 0.350 0.360 0.380 - - 0 0 - 0.350 0.360 0.380 - - 0 - 0.00%
2013-02-08 0 0.350 0.345 0.350 0.350 0.355 60,000 21,100 0.3517 0.350 0.345 0.350 0.350 0.355 60,000 0.3517 0.00%
2013-02-07 0 0.350 0.345 0.350 - - 0 0 - 0.350 0.345 0.350 - - 0 - 0.00%
2013-02-06 0 0.350 0.345 0.350 0.350 0.350 20,000 7,000 0.3500 0.350 0.345 0.350 0.350 0.350 20,000 0.3500 0.00%
2013-02-05 0 0.350 0.340 0.350 0.330 0.350 3,060,000 1,037,750 0.3391 0.350 0.340 0.350 0.330 0.350 3,060,000 0.3391 2.94%
2013-02-04 0 0.340 0.335 0.340 0.340 0.355 1,300,000 457,650 0.3520 0.340 0.335 0.340 0.340 0.355 1,300,000 0.3520 -5.56%
2013-02-01 0 0.360 0.360 0.365 0.355 0.355 90,000 31,950 0.3550 0.360 0.360 0.365 0.355 0.355 90,000 0.3550 -1.37%
2013-01-31 0 0.365 0.355 0.365 0.365 0.365 310,000 113,150 0.3650 0.365 0.355 0.365 0.365 0.365 310,000 0.3650 -1.35%
2013-01-30 0 0.370 0.365 0.370 0.370 0.370 30,000 11,100 0.3700 0.370 0.365 0.370 0.370 0.370 30,000 0.3700 0.00%
2013-01-29 0 0.370 0.360 0.375 0.370 0.370 50,000 18,500 0.3700 0.370 0.360 0.375 0.370 0.370 50,000 0.3700 -1.33%
2013-01-28 0 0.375 0.365 0.375 - - 0 0 - 0.375 0.365 0.375 - - 0 - -1.32%
2013-01-25 0 0.380 0.380 0.385 0.365 0.365 20,000 7,300 0.3650 0.380 0.380 0.385 0.365 0.365 20,000 0.3650 0.00%
2013-01-24 0 0.380 0.375 0.380 0.375 0.380 220,000 83,100 0.3777 0.380 0.375 0.380 0.375 0.380 220,000 0.3777 2.70%
2013-01-23 0 0.370 0.365 0.370 0.360 0.370 310,000 112,300 0.3623 0.370 0.365 0.370 0.360 0.370 310,000 0.3623 1.37%
2013-01-22 0 0.365 0.365 0.370 0.365 0.370 310,000 113,600 0.3665 0.365 0.365 0.370 0.365 0.370 310,000 0.3665 1.39%
2013-01-21 0 0.360 0.360 0.365 0.350 0.375 1,350,000 490,200 0.3631 0.360 0.360 0.365 0.350 0.375 1,350,000 0.3631 1.41%
2013-01-18 0 0.355 0.355 0.360 0.355 0.355 150,000 53,250 0.3550 0.355 0.355 0.360 0.355 0.355 150,000 0.3550 -1.39%
2013-01-17 0 0.360 0.355 0.360 0.360 0.360 100,000 36,000 0.3600 0.360 0.355 0.360 0.360 0.360 100,000 0.3600 -1.37%
2013-01-16 0 0.365 0.360 0.365 - - 0 0 - 0.365 0.360 0.365 - - 0 - 0.00%
2013-01-15 0 0.365 0.360 0.365 0.360 0.365 400,000 145,500 0.3638 0.365 0.360 0.365 0.360 0.365 400,000 0.3638 1.39%
2013-01-14 0 0.360 0.360 0.365 0.355 0.355 30,000 10,650 0.3550 0.360 0.360 0.365 0.355 0.355 30,000 0.3550 0.00%
2013-01-11 0 0.360 0.355 0.360 0.360 0.360 10,000 3,600 0.3600 0.360 0.355 0.360 0.360 0.360 10,000 0.3600 0.00%
2013-01-10 0 0.360 0.365 0.370 0.355 0.365 321,000 115,255 0.3590 0.360 0.365 0.370 0.355 0.365 321,000 0.3590 -1.37%
2013-01-09 0 0.365 0.365 0.370 0.355 0.355 10,000 3,550 0.3550 0.365 0.365 0.370 0.355 0.355 10,000 0.3550 0.00%
2013-01-08 0 0.365 0.365 0.370 0.360 0.360 80,000 29,050 0.3631 0.365 0.365 0.370 0.360 0.360 80,000 0.3631 0.00%
2013-01-07 0 0.365 0.365 0.370 0.355 0.355 40,000 14,200 0.3550 0.365 0.365 0.370 0.355 0.355 40,000 0.3550 0.00%
2013-01-04 0 0.365 0.365 0.370 0.360 0.365 330,000 120,100 0.3639 0.365 0.365 0.370 0.360 0.365 330,000 0.3639 0.00%
2013-01-03 0 0.365 0.340 0.370 0.365 0.365 200,000 73,000 0.3650 0.365 0.340 0.370 0.365 0.365 200,000 0.3650 1.39%
2013-01-02 0 0.360 0.360 0.365 0.360 0.360 80,000 28,800 0.3600 0.360 0.360 0.365 0.360 0.360 80,000 0.3600 0.00%
2012-12-31 0 0.360 0.340 0.365 - - 0 0 - 0.360 0.340 0.365 - - 0 - 0.00%
2012-12-28 0 0.360 0.350 0.360 0.350 0.360 270,000 96,250 0.3565 0.360 0.350 0.360 0.350 0.360 270,000 0.3565 2.86%
2012-12-27 0 0.350 0.350 0.355 - - 0 0 - 0.350 0.350 0.355 - - 0 - 0.00%
2012-12-24 0 0.350 0.345 0.355 - - 0 0 - 0.350 0.345 0.355 - - 0 - 0.00%
2012-12-21 0 0.350 0.345 0.355 - - 0 0 - 0.350 0.345 0.355 - - 0 - 0.00%
2012-12-20 0 0.350 0.345 0.350 0.350 0.355 40,000 14,100 0.3525 0.350 0.345 0.350 0.350 0.355 40,000 0.3525 -1.41%
2012-12-19 0 0.355 0.350 0.360 0.350 0.355 20,000 7,050 0.3525 0.355 0.350 0.360 0.350 0.355 20,000 0.3525 1.43%
2012-12-18 0 0.350 0.335 0.355 - - 0 0 - 0.350 0.335 0.355 - - 0 - 0.00%
2012-12-17 0 0.350 0.335 0.355 - - 0 0 - 0.350 0.335 0.355 - - 0 - 0.00%
2012-12-14 0 0.350 0.335 0.355 0.340 0.350 320,000 110,600 0.3456 0.350 0.335 0.355 0.340 0.350 320,000 0.3456 1.45%
2012-12-13 0 0.345 0.330 0.345 - - 0 0 - 0.345 0.330 0.345 - - 0 - 0.00%
2012-12-12 0 0.345 0.325 0.345 - - 0 0 - 0.345 0.325 0.345 - - 0 - -1.43%
2012-12-11 0 0.350 0.335 0.360 - - 0 0 - 0.350 0.335 0.360 - - 0 - 0.00%
2012-12-10 0 0.350 0.335 0.350 0.350 0.350 100,000 35,000 0.3500 0.350 0.335 0.350 0.350 0.350 100,000 0.3500 -2.78%
2012-12-07 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - 0.00%
2012-12-06 0 0.360 0.350 0.360 0.350 0.360 170,000 59,700 0.3512 0.360 0.350 0.360 0.350 0.360 170,000 0.3512 0.00%
2012-12-05 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - 0.00%
2012-12-04 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - 0.00%
2012-12-03 0 0.360 0.340 0.370 0.335 0.360 60,000 20,350 0.3392 0.360 0.340 0.370 0.335 0.360 60,000 0.3392 0.00%
2012-11-30 0 0.360 0.355 0.360 0.360 0.360 30,000 10,800 0.3600 0.360 0.355 0.360 0.360 0.360 30,000 0.3600 1.41%
2012-11-29 0 0.355 0.345 0.355 0.330 0.360 310,000 106,800 0.3445 0.355 0.345 0.355 0.330 0.360 310,000 0.3445 -1.39%
2012-11-28 0 0.360 0.365 0.370 0.345 0.370 100,000 35,000 0.3500 0.360 0.365 0.370 0.345 0.370 100,000 0.3500 -1.37%
2012-11-27 0 0.365 0.345 0.385 - - 0 0 - 0.365 0.345 0.385 - - 0 - 0.00%
2012-11-26 0 0.365 0.340 0.365 - - 0 0 - 0.365 0.340 0.365 - - 0 - 0.00%
2012-11-23 0 0.365 0.355 0.365 0.355 0.365 80,000 28,500 0.3563 0.365 0.355 0.365 0.355 0.365 80,000 0.3563 -2.67%
2012-11-22 0 0.375 0.355 0.380 - - 0 0 - 0.375 0.355 0.380 - - 0 - 0.00%
2012-11-21 0 0.375 0.360 0.375 - - 0 0 - 0.375 0.360 0.375 - - 0 - -2.60%
2012-11-20 0 0.385 0.360 0.385 - - 0 0 - 0.385 0.360 0.385 - - 0 - 0.00%
2012-11-19 0 0.385 0.355 0.385 - - 0 0 - 0.385 0.355 0.385 - - 0 - 0.00%
2012-11-16 0 0.385 0.355 0.395 - - 0 0 - 0.385 0.355 0.395 - - 0 - 0.00%
2012-11-15 0 0.385 0.355 0.385 - - 0 0 - 0.385 0.355 0.385 - - 0 - 0.00%
2012-11-14 0 0.385 0.350 0.385 0.375 0.385 70,000 26,750 0.3821 0.385 0.350 0.385 0.375 0.385 70,000 0.3821 4.05%
2012-11-13 0 0.370 0.365 0.370 0.365 0.375 50,000 18,550 0.3710 0.370 0.365 0.370 0.365 0.375 50,000 0.3710 -2.63%
2012-11-12 0 0.380 0.380 0.385 0.365 0.400 70,000 26,850 0.3836 0.380 0.380 0.385 0.365 0.400 70,000 0.3836 0.00%
2012-11-09 0 0.380 0.370 0.390 - - 0 0 - 0.380 0.370 0.390 - - 0 - 0.00%
2012-11-08 0 0.380 0.380 0.395 0.375 0.400 390,000 149,400 0.3831 0.380 0.380 0.395 0.375 0.400 390,000 0.3831 1.33%
2012-11-07 0 0.375 0.375 0.390 0.375 0.395 150,000 58,050 0.3870 0.375 0.375 0.390 0.375 0.395 150,000 0.3870 -2.60%
2012-11-06 0 0.385 0.380 0.390 0.355 0.410 690,000 268,150 0.3886 0.385 0.380 0.390 0.355 0.410 690,000 0.3886 4.05%
2012-11-05 0 0.370 0.365 0.395 - - 0 0 - 0.370 0.365 0.395 - - 0 - 0.00%
2012-11-02 0 0.370 0.360 0.370 0.355 0.390 370,000 135,250 0.3655 0.370 0.360 0.370 0.355 0.390 370,000 0.3655 -2.63%
2012-11-01 0 0.380 0.360 0.405 - - 0 0 - 0.380 0.360 0.405 - - 0 - 0.00%
2012-10-31 0 0.380 0.370 0.385 - - 0 0 - 0.380 0.370 0.385 - - 0 - 0.00%
2012-10-30 0 0.380 0.360 0.390 - - 0 0 - 0.380 0.360 0.390 - - 0 - 0.00%
2012-10-29 0 0.380 0.375 0.380 - - 0 0 - 0.380 0.375 0.380 - - 0 - 0.00%
2012-10-26 0 0.380 0.370 0.385 0.370 0.415 710,000 276,450 0.3894 0.380 0.370 0.385 0.370 0.415 710,000 0.3894 -1.30%
2012-10-25 0 0.385 0.370 0.385 0.365 0.385 190,000 69,750 0.3671 0.385 0.370 0.385 0.365 0.385 190,000 0.3671 -2.53%
2012-10-24 0 0.395 0.375 0.395 0.380 0.395 350,000 133,700 0.3820 0.395 0.375 0.395 0.380 0.395 350,000 0.3820 0.00%
2012-10-22 0 0.395 0.380 0.395 - - 0 0 - 0.395 0.380 0.395 - - 0 - 0.00%
2012-10-19 0 0.395 0.380 0.395 - - 0 0 - 0.395 0.380 0.395 - - 0 - 0.00%
2012-10-18 0 0.395 0.380 0.395 0.380 0.395 260,000 98,950 0.3806 0.395 0.380 0.395 0.380 0.395 260,000 0.3806 0.00%
2012-10-17 0 0.395 0.375 0.400 0.395 0.395 220,000 86,900 0.3950 0.395 0.375 0.400 0.395 0.395 220,000 0.3950 0.00%
2012-10-16 0 0.395 0.380 0.395 0.395 0.395 230,000 90,850 0.3950 0.395 0.380 0.395 0.395 0.395 230,000 0.3950 1.28%
2012-10-15 0 0.390 0.380 0.390 0.385 0.390 370,000 143,900 0.3889 0.390 0.380 0.390 0.385 0.390 370,000 0.3889 1.30%
2012-10-12 0 0.385 0.370 0.390 0.385 0.385 250,000 96,250 0.3850 0.385 0.370 0.390 0.385 0.385 250,000 0.3850 0.00%
2012-10-11 0 0.385 0.380 0.390 0.385 0.385 120,000 46,200 0.3850 0.385 0.380 0.390 0.385 0.385 120,000 0.3850 1.32%
2012-10-10 0 0.380 0.370 0.385 0.380 0.380 200,000 76,000 0.3800 0.380 0.370 0.385 0.380 0.380 200,000 0.3800 -1.30%
2012-10-09 0 0.385 0.375 0.400 - - 0 0 - 0.385 0.375 0.400 - - 0 - 0.00%
2012-10-08 0 0.385 0.370 0.385 0.370 0.385 110,000 41,250 0.3750 0.385 0.370 0.385 0.370 0.385 110,000 0.3750 -1.28%
2012-10-05 0 0.390 0.375 0.390 - - 0 0 - 0.390 0.375 0.390 - - 0 - 0.00%
2012-10-04 0 0.390 0.370 0.410 - - 0 0 - 0.390 0.370 0.410 - - 0 - 0.00%
2012-10-03 0 0.390 0.335 0.460 - - 0 0 - 0.390 0.335 0.460 - - 0 - 0.00%
2012-09-28 0 0.390 0.380 0.390 - - 0 0 - 0.390 0.380 0.390 - - 0 - 0.00%
2012-09-27 0 0.390 0.375 0.390 0.370 0.390 430,000 165,500 0.3849 0.390 0.375 0.390 0.370 0.390 430,000 0.3849 2.63%
2012-09-26 0 0.380 0.360 0.380 0.360 0.380 2,030,000 749,300 0.3691 0.380 0.360 0.380 0.360 0.380 2,030,000 0.3691 -5.00%
2012-09-25 0 0.400 0.380 0.400 0.380 0.400 190,000 72,400 0.3811 0.400 0.380 0.400 0.380 0.400 190,000 0.3811 3.90%
2012-09-24 0 0.385 0.385 0.400 0.380 0.380 100,000 38,000 0.3800 0.385 0.385 0.400 0.380 0.380 100,000 0.3800 -2.53%
2012-09-21 0 0.395 0.375 0.430 - - 0 0 - 0.395 0.375 0.430 - - 0 - 0.00%
2012-09-20 0 0.395 0.370 0.395 - - 0 0 - 0.395 0.370 0.395 - - 0 - 0.00%
2012-09-19 0 0.395 0.385 0.395 0.385 0.395 390,000 152,250 0.3904 0.395 0.385 0.395 0.385 0.395 390,000 0.3904 -1.25%
2012-09-18 0 0.400 0.380 0.405 0.380 0.400 600,000 230,000 0.3833 0.400 0.380 0.405 0.380 0.400 600,000 0.3833 0.00%
2012-09-17 0 0.400 0.380 0.400 0.380 0.400 380,000 148,250 0.3901 0.400 0.380 0.400 0.380 0.400 380,000 0.3901 1.27%
2012-09-14 0 0.395 0.380 0.395 - - 0 0 - 0.395 0.380 0.395 - - 0 - 0.00%
2012-09-13 0 0.395 0.385 0.400 0.375 0.400 900,000 350,350 0.3893 0.395 0.385 0.400 0.375 0.400 900,000 0.3893 0.00%
2012-09-12 0 0.395 0.365 0.400 0.395 0.400 290,000 114,600 0.3952 0.395 0.365 0.400 0.395 0.400 290,000 0.3952 0.00%
2012-09-11 0 0.395 0.375 0.395 0.350 0.400 530,000 198,050 0.3737 0.395 0.375 0.395 0.350 0.400 530,000 0.3737 -3.66%
2012-09-10 0 0.410 0.405 0.410 - - 0 0 - 0.410 0.405 0.410 - - 0 - 0.00%
2012-09-07 0 0.410 0.390 0.410 - - 0 0 - 0.410 0.390 0.410 - - 0 - -1.20%
2012-09-06 0 0.415 0.405 0.415 0.400 0.415 410,000 164,650 0.4016 0.415 0.405 0.415 0.400 0.415 410,000 0.4016 0.00%
2012-09-05 0 0.415 0.395 0.440 0.400 0.415 900,000 367,400 0.4082 0.415 0.395 0.440 0.400 0.415 900,000 0.4082 1.22%
2012-09-04 0 0.410 0.405 0.415 0.410 0.420 830,000 342,900 0.4131 0.410 0.405 0.415 0.410 0.420 830,000 0.4131 0.00%
2012-09-03 0 0.410 0.405 0.410 0.415 0.415 120,000 49,800 0.4150 0.410 0.405 0.410 0.415 0.415 120,000 0.4150 0.00%
2012-08-31 0 0.410 0.410 0.415 0.400 0.405 230,000 93,100 0.4048 0.410 0.410 0.415 0.400 0.405 230,000 0.4048 -1.20%
2012-08-30 0 0.415 0.405 0.420 0.415 0.415 300,000 124,500 0.4150 0.415 0.405 0.420 0.415 0.415 300,000 0.4150 0.00%
2012-08-29 0 0.415 0.400 0.440 - - 0 0 - 0.415 0.400 0.440 - - 0 - 0.00%
2012-08-28 0 0.415 0.400 0.435 - - 0 0 - 0.415 0.400 0.435 - - 0 - 0.00%
2012-08-27 0 0.415 0.405 0.415 - - 0 0 - 0.415 0.405 0.415 - - 0 - 0.00%
2012-08-24 0 0.415 0.410 0.420 0.415 0.415 220,000 91,300 0.4150 0.415 0.410 0.420 0.415 0.415 220,000 0.4150 1.22%
2012-08-23 0 0.410 0.410 0.425 0.400 0.400 10,000 4,000 0.4000 0.410 0.410 0.425 0.400 0.400 10,000 0.4000 -2.38%
2012-08-22 0 0.420 0.410 0.420 0.410 0.420 540,000 221,600 0.4104 0.420 0.410 0.420 0.410 0.420 540,000 0.4104 -1.18%
2012-08-21 0 0.425 0.400 0.425 0.410 0.425 240,000 98,900 0.4121 0.425 0.400 0.425 0.410 0.425 240,000 0.4121 -1.16%
2012-08-20 0 0.430 0.410 0.430 0.410 0.440 720,000 300,500 0.4174 0.430 0.410 0.430 0.410 0.440 720,000 0.4174 -1.15%
2012-08-17 0 0.435 0.415 0.440 - - 0 0 - 0.435 0.415 0.440 - - 0 - 0.00%
2012-08-16 0 0.435 0.415 0.445 - - 0 0 - 0.435 0.415 0.445 - - 0 - 0.00%
2012-08-15 0 0.435 0.415 0.435 - - 0 0 - 0.435 0.415 0.435 - - 0 - 0.00%
2012-08-14 0 0.435 0.415 0.435 0.420 0.435 50,000 21,150 0.4230 0.435 0.415 0.435 0.420 0.435 50,000 0.4230 2.35%
2012-08-13 0 0.425 0.425 0.440 0.425 0.425 110,000 46,750 0.4250 0.425 0.425 0.440 0.425 0.425 110,000 0.4250 0.00%
2012-08-10 0 0.425 0.420 0.425 0.425 0.425 110,000 46,750 0.4250 0.425 0.420 0.425 0.425 0.425 110,000 0.4250 3.66%
2012-08-09 0 0.410 0.410 0.425 0.410 0.420 210,000 87,250 0.4155 0.410 0.410 0.425 0.410 0.420 210,000 0.4155 0.00%
2012-08-08 0 0.410 0.405 0.425 0.410 0.425 1,070,000 439,000 0.4103 0.410 0.405 0.425 0.410 0.425 1,070,000 0.4103 0.00%
2012-08-07 0 0.410 0.410 0.430 0.410 0.410 170,000 69,700 0.4100 0.410 0.410 0.430 0.410 0.410 170,000 0.4100 -3.53%
2012-08-06 0 0.425 0.410 0.430 0.410 0.425 60,000 24,900 0.4150 0.425 0.410 0.430 0.410 0.425 60,000 0.4150 0.00%
2012-08-03 0 0.425 0.415 0.425 - - 0 0 - 0.425 0.415 0.425 - - 0 - -1.16%
2012-08-02 0 0.430 0.415 0.430 0.415 0.430 630,000 264,200 0.4194 0.430 0.415 0.430 0.415 0.430 630,000 0.4194 -1.15%
2012-08-01 0 0.435 0.430 0.435 0.425 0.435 760,000 327,850 0.4314 0.435 0.430 0.435 0.425 0.435 760,000 0.4314 0.00%
2012-07-31 0 0.435 0.420 0.435 0.420 0.435 650,000 274,500 0.4223 0.435 0.420 0.435 0.420 0.435 650,000 0.4223 3.57%
2012-07-30 0 0.420 0.410 0.435 0.420 0.420 10,000 4,200 0.4200 0.420 0.410 0.435 0.420 0.420 10,000 0.4200 -3.45%
2012-07-27 0 0.435 0.420 0.435 0.430 0.435 160,000 68,700 0.4294 0.435 0.420 0.435 0.430 0.435 160,000 0.4294 1.16%
2012-07-26 0 0.430 0.420 0.430 0.400 0.430 360,000 147,350 0.4093 0.430 0.420 0.430 0.400 0.430 360,000 0.4093 -1.15%
2012-07-25 0 0.435 0.415 0.435 0.435 0.435 250,000 108,750 0.4350 0.435 0.415 0.435 0.435 0.435 250,000 0.4350 0.00%
2012-07-24 0 0.435 0.415 0.435 0.435 0.435 140,000 60,900 0.4350 0.435 0.415 0.435 0.435 0.435 140,000 0.4350 -1.14%
2012-07-23 0 0.440 0.435 0.440 - - 180,000 78,300 0.4350 0.440 0.435 0.440 - - 180,000 0.4350 0.00%
2012-07-20 0 0.440 0.430 0.440 0.410 0.440 1,020,000 438,950 0.4303 0.440 0.430 0.440 0.410 0.440 1,020,000 0.4303 1.15%
2012-07-19 0 0.435 0.425 0.435 0.430 0.435 600,000 259,150 0.4319 0.435 0.425 0.435 0.430 0.435 600,000 0.4319 1.16%
2012-07-18 0 0.430 0.410 0.440 - - 0 0 - 0.430 0.410 0.440 - - 0 - 0.00%
2012-07-17 0 0.430 0.430 0.435 0.410 0.415 280,000 116,100 0.4146 0.430 0.430 0.435 0.410 0.415 280,000 0.4146 1.18%
2012-07-16 0 0.425 0.425 0.445 0.425 0.450 430,000 189,850 0.4415 0.425 0.425 0.445 0.425 0.450 430,000 0.4415 0.00%
2012-07-13 0 0.425 0.420 0.450 0.425 0.430 250,000 107,000 0.4280 0.425 0.420 0.450 0.425 0.430 250,000 0.4280 -5.56%
2012-07-12 0 0.450 0.450 0.455 0.440 0.450 410,000 180,900 0.4412 0.450 0.450 0.455 0.440 0.450 410,000 0.4412 -1.10%
2012-07-11 0 0.455 0.450 0.460 0.450 0.460 720,000 329,050 0.4570 0.455 0.450 0.460 0.450 0.460 720,000 0.4570 0.00%
2012-07-10 0 0.455 0.430 0.460 0.415 0.460 4,040,000 1,805,400 0.4469 0.455 0.430 0.460 0.415 0.460 4,040,000 0.4469 1.11%
2012-07-09 0 0.450 0.450 0.455 0.360 0.450 3,140,000 1,345,450 0.4285 0.450 0.450 0.455 0.360 0.450 3,140,000 0.4285 15.38%
2012-07-06 0 0.390 0.380 0.390 0.385 0.395 1,010,000 392,350 0.3885 0.390 0.380 0.390 0.385 0.395 1,010,000 0.3885 2.63%
2012-07-05 0 0.380 0.360 0.395 0.340 0.390 2,420,000 882,450 0.3646 0.380 0.360 0.395 0.340 0.390 2,420,000 0.3646 11.76%
2012-07-04 0 0.340 0.325 0.340 0.320 0.340 1,890,000 615,150 0.3255 0.340 0.325 0.340 0.320 0.340 1,890,000 0.3255 17.24%
2012-07-03 0 0.290 0.275 0.290 0.290 0.290 30,000 8,700 0.2900 0.290 0.275 0.290 0.290 0.290 30,000 0.2900 3.57%
2012-06-29 0 0.280 0.280 0.285 0.270 0.280 250,000 69,100 0.2764 0.280 0.280 0.285 0.270 0.280 250,000 0.2764 -5.08%
2012-06-28 0 0.295 0.280 0.295 - - 0 0 - 0.295 0.280 0.295 - - 0 - -1.67%
2012-06-27 0 0.300 0.280 0.305 - - 0 0 - 0.300 0.280 0.305 - - 0 - 0.00%
2012-06-26 0 0.300 0.280 0.310 0.300 0.300 130,000 39,000 0.3000 0.300 0.280 0.310 0.300 0.300 130,000 0.3000 0.00%
2012-06-25 0 0.300 0.285 0.305 0.275 0.300 520,000 149,050 0.2866 0.300 0.285 0.305 0.275 0.300 520,000 0.2866 -3.23%
2012-06-22 0 0.310 0.290 0.315 0.310 0.310 50,000 15,500 0.3100 0.310 0.290 0.315 0.310 0.310 50,000 0.3100 0.00%
2012-06-21 0 0.310 0.300 0.315 0.310 0.320 270,000 83,950 0.3109 0.310 0.300 0.315 0.310 0.320 270,000 0.3109 -1.59%
2012-06-20 0 0.315 0.290 0.315 - - 0 0 - 0.315 0.290 0.315 - - 0 - 0.00%
2012-06-19 0 0.315 0.295 0.315 - - 0 0 - 0.315 0.295 0.315 - - 0 - -1.56%
2012-06-18 0 0.320 0.295 0.320 0.320 0.320 330,000 105,600 0.3200 0.320 0.295 0.320 0.320 0.320 330,000 0.3200 0.00%
2012-06-15 0 0.320 0.290 0.320 - - 0 0 - 0.320 0.290 0.320 - - 0 - 0.00%
2012-06-14 0 0.320 0.295 0.320 - - 0 0 - 0.320 0.295 0.320 - - 0 - 0.00%
2012-06-13 0 0.320 0.300 0.320 0.320 0.320 240,000 76,800 0.3200 0.320 0.300 0.320 0.320 0.320 240,000 0.3200 6.67%
2012-06-12 0 0.300 0.280 0.320 - - 0 0 - 0.300 0.280 0.320 - - 0 - 0.00%
2012-06-11 0 0.300 0.290 0.315 0.290 0.310 300,000 91,600 0.3053 0.300 0.290 0.315 0.290 0.310 300,000 0.3053 0.00%
2012-06-08 0 0.300 0.285 0.305 - - 0 0 - 0.300 0.285 0.305 - - 0 - 0.00%
2012-06-07 0 0.300 0.280 0.315 - - 0 0 - 0.300 0.280 0.315 - - 0 - 0.00%
2012-06-06 0 0.300 0.280 0.315 - - 0 0 - 0.300 0.280 0.315 - - 0 - 0.00%
2012-06-05 0 0.300 0.275 0.305 0.280 0.300 290,000 85,200 0.2938 0.300 0.275 0.305 0.280 0.300 290,000 0.2938 0.00%
2012-06-04 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2012-06-01 0 0.300 0.290 0.315 - - 0 0 - 0.300 0.290 0.315 - - 0 - 0.00%
2012-05-31 0 0.300 0.285 0.305 0.280 0.300 250,000 74,000 0.2960 0.300 0.285 0.305 0.280 0.300 250,000 0.2960 3.45%
2012-05-30 0 0.290 0.290 0.300 0.280 0.290 220,000 63,600 0.2891 0.290 0.290 0.300 0.280 0.290 220,000 0.2891 1.75%
2012-05-29 0 0.285 0.285 0.300 0.285 0.285 100,000 28,500 0.2850 0.285 0.285 0.300 0.285 0.285 100,000 0.2850 0.00%
2012-05-28 0 0.285 0.270 0.295 0.260 0.285 530,000 147,450 0.2782 0.285 0.270 0.295 0.260 0.285 530,000 0.2782 -10.94%
2012-05-25 0 0.320 0.290 0.330 - - 0 0 - 0.320 0.290 0.330 - - 0 - 0.00%
2012-05-24 0 0.320 0.295 0.320 0.320 0.320 410,000 130,400 0.3180 0.320 0.295 0.320 0.320 0.320 410,000 0.3180 1.59%
2012-05-23 0 0.315 0.300 0.315 0.300 0.340 190,000 57,700 0.3037 0.315 0.300 0.315 0.300 0.340 190,000 0.3037 -7.35%
2012-05-22 0 0.340 0.300 0.340 0.340 0.340 20,000 6,800 0.3400 0.340 0.300 0.340 0.340 0.340 20,000 0.3400 -1.45%
2012-05-21 0 0.345 0.290 0.345 0.290 0.345 360,000 111,900 0.3108 0.345 0.290 0.345 0.290 0.345 360,000 0.3108 21.05%
2012-05-18 0 0.285 0.280 0.290 0.280 0.310 1,500,000 430,700 0.2871 0.285 0.280 0.290 0.280 0.310 1,500,000 0.2871 -13.64%
2012-05-17 0 0.330 0.325 0.330 0.320 0.345 70,000 23,900 0.3414 0.330 0.325 0.330 0.320 0.345 70,000 0.3414 -4.35%
2012-05-16 0 0.345 0.325 0.350 - - 0 0 - 0.345 0.325 0.350 - - 0 - 0.00%
2012-05-15 0 0.345 0.330 0.350 - - 0 0 - 0.345 0.330 0.350 - - 0 - 0.00%
2012-05-14 0 0.345 0.325 0.350 - - 0 0 - 0.345 0.325 0.350 - - 0 - 0.00%
2012-05-11 0 0.345 0.320 0.350 0.320 0.345 280,000 96,200 0.3436 0.345 0.320 0.350 0.320 0.345 280,000 0.3436 1.47%
2012-05-10 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - -1.45%
2012-05-09 0 0.345 0.320 0.350 0.345 0.345 250,000 86,250 0.3450 0.345 0.320 0.350 0.345 0.345 250,000 0.3450 1.47%
2012-05-08 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - -1.45%
2012-05-07 0 0.345 0.320 0.350 - - 0 0 - 0.345 0.320 0.350 - - 0 - 0.00%
2012-05-04 0 0.345 0.330 0.350 0.320 0.345 450,000 149,750 0.3328 0.345 0.330 0.350 0.320 0.345 450,000 0.3328 2.99%
2012-05-03 0 0.335 0.320 0.340 0.320 0.335 520,000 171,350 0.3295 0.335 0.320 0.340 0.320 0.335 520,000 0.3295 -4.29%
2012-05-02 0 0.350 0.325 0.350 0.355 0.355 300,000 106,500 0.3550 0.350 0.325 0.350 0.355 0.355 300,000 0.3550 2.94%
2012-04-30 0 0.340 0.340 0.350 0.330 0.340 130,000 43,800 0.3369 0.340 0.340 0.350 0.330 0.340 130,000 0.3369 -4.23%
2012-04-27 0 0.355 0.320 0.355 0.345 0.360 260,000 92,050 0.3540 0.355 0.320 0.355 0.345 0.360 260,000 0.3540 4.41%
2012-04-26 0 0.340 0.325 0.345 0.330 0.340 530,000 182,200 0.3438 0.340 0.325 0.345 0.330 0.340 530,000 0.3438 -4.23%
2012-04-25 0 0.355 0.330 0.355 - - 0 0 - 0.355 0.330 0.355 - - 0 - 0.00%
2012-04-24 0 0.355 0.330 0.360 - - 0 0 - 0.355 0.330 0.360 - - 0 - 0.00%
2012-04-23 0 0.355 0.330 0.355 0.325 0.360 240,000 85,300 0.3554 0.355 0.330 0.355 0.325 0.360 240,000 0.3554 0.00%
2012-04-20 0 0.355 0.325 0.355 - - 0 0 - 0.355 0.325 0.355 - - 0 - 0.00%
2012-04-19 0 0.355 0.330 0.355 - - 0 0 - 0.355 0.330 0.355 - - 0 - 0.00%
2012-04-18 0 0.355 0.330 0.360 0.325 0.355 580,000 201,450 0.3473 0.355 0.330 0.360 0.325 0.355 580,000 0.3473 1.43%
2012-04-17 0 0.350 0.335 0.350 0.345 0.365 700,000 248,500 0.3550 0.350 0.335 0.350 0.345 0.365 700,000 0.3550 1.45%
2012-04-16 0 0.345 0.325 0.345 - - 0 0 - 0.345 0.325 0.345 - - 0 - -1.43%
2012-04-13 0 0.350 0.330 0.350 - - 0 0 - 0.350 0.330 0.350 - - 0 - 0.00%
2012-04-12 0 0.350 0.325 0.355 0.320 0.350 430,000 145,250 0.3378 0.350 0.325 0.355 0.320 0.350 430,000 0.3378 0.00%
2012-04-11 0 0.350 0.325 0.350 - - 0 0 - 0.350 0.325 0.350 - - 0 - -1.41%
2012-04-10 0 0.355 0.330 0.355 0.360 0.360 300,000 108,000 0.3600 0.355 0.330 0.355 0.360 0.360 300,000 0.3600 2.90%
2012-04-05 0 0.345 0.325 0.350 0.345 0.345 300,000 103,500 0.3450 0.345 0.325 0.350 0.345 0.345 300,000 0.3450 0.00%
2012-04-03 0 0.345 0.325 0.345 - - 0 0 - 0.345 0.325 0.345 - - 0 - -1.43%
2012-04-02 0 0.350 0.325 0.350 - - 0 0 - 0.350 0.325 0.350 - - 0 - 0.00%
2012-03-30 0 0.350 0.325 0.350 0.345 0.350 230,000 79,400 0.3452 0.350 0.325 0.350 0.345 0.350 230,000 0.3452 2.94%
2012-03-29 0 0.340 0.325 0.340 0.355 0.355 200,000 71,000 0.3550 0.340 0.325 0.340 0.355 0.355 200,000 0.3550 1.49%
2012-03-28 0 0.335 0.335 0.360 0.335 0.355 440,000 153,750 0.3494 0.335 0.335 0.360 0.335 0.355 440,000 0.3494 -5.63%
2012-03-27 0 0.355 0.340 0.355 0.360 0.360 200,000 72,000 0.3600 0.355 0.340 0.355 0.360 0.360 200,000 0.3600 1.43%
2012-03-26 0 0.350 0.335 0.350 0.330 0.360 1,350,000 468,350 0.3469 0.350 0.335 0.350 0.330 0.360 1,350,000 0.3469 4.48%
2012-03-23 0 0.335 0.335 0.350 0.335 0.370 550,000 186,300 0.3387 0.335 0.335 0.350 0.335 0.370 550,000 0.3387 -10.67%
2012-03-22 0 0.375 0.350 0.375 0.350 0.380 240,000 90,000 0.3750 0.375 0.350 0.375 0.350 0.380 240,000 0.3750 2.74%
2012-03-21 0 0.365 0.335 0.370 0.350 0.365 440,000 158,050 0.3592 0.365 0.335 0.370 0.350 0.365 440,000 0.3592 2.82%
2012-03-20 0 0.355 0.355 0.360 0.350 0.365 220,000 80,000 0.3636 0.355 0.355 0.360 0.350 0.365 220,000 0.3636 0.00%
2012-03-19 0 0.355 0.340 0.355 0.335 0.355 190,000 67,000 0.3526 0.355 0.340 0.355 0.335 0.355 190,000 0.3526 -2.74%
2012-03-16 0 0.365 0.335 0.365 - - 0 0 - 0.365 0.335 0.365 - - 0 - 0.00%
2012-03-15 0 0.365 0.335 0.365 0.370 0.370 200,000 74,000 0.3700 0.365 0.335 0.365 0.370 0.370 200,000 0.3700 1.39%
2012-03-14 0 0.360 0.340 0.360 0.360 0.365 230,000 83,800 0.3643 0.360 0.340 0.360 0.360 0.365 230,000 0.3643 -1.37%
2012-03-13 0 0.365 0.345 0.380 0.365 0.365 200,000 73,000 0.3650 0.365 0.345 0.380 0.365 0.365 200,000 0.3650 2.82%
2012-03-12 0 0.355 0.355 0.370 0.355 0.355 70,000 24,850 0.3550 0.355 0.355 0.370 0.355 0.355 70,000 0.3550 0.00%
2012-03-09 0 0.355 0.350 0.355 0.355 0.370 210,000 75,450 0.3593 0.355 0.350 0.355 0.355 0.370 210,000 0.3593 -4.05%
2012-03-08 0 0.370 0.370 0.375 0.370 0.375 170,000 63,300 0.3724 0.370 0.370 0.375 0.370 0.375 170,000 0.3724 0.00%
2012-03-07 0 0.370 0.360 0.370 0.370 0.370 1,030,000 381,100 0.3700 0.370 0.360 0.370 0.370 0.370 1,030,000 0.3700 0.00%
2012-03-06 0 0.370 0.350 0.375 0.350 0.370 690,000 246,150 0.3567 0.370 0.350 0.375 0.350 0.370 690,000 0.3567 1.37%
2012-03-05 0 0.365 0.355 0.365 0.365 0.365 380,000 138,700 0.3650 0.365 0.355 0.365 0.365 0.365 380,000 0.3650 -1.35%
2012-03-02 0 0.370 0.360 0.370 0.365 0.370 60,000 22,100 0.3683 0.370 0.360 0.370 0.365 0.370 60,000 0.3683 5.71%
2012-03-01 0 0.350 0.350 0.380 0.350 0.365 210,000 75,150 0.3579 0.350 0.350 0.380 0.350 0.365 210,000 0.3579 -4.11%
2012-02-29 0 0.365 0.360 0.385 0.365 0.370 280,000 103,350 0.3691 0.365 0.360 0.385 0.365 0.370 280,000 0.3691 1.39%
2012-02-28 0 0.360 0.350 0.360 0.350 0.360 360,000 129,000 0.3583 0.360 0.350 0.360 0.350 0.360 360,000 0.3583 -2.70%
2012-02-27 0 0.370 0.370 0.380 0.370 0.395 540,000 202,800 0.3756 0.370 0.370 0.380 0.370 0.395 540,000 0.3756 -3.90%
2012-02-24 0 0.385 0.370 0.385 0.350 0.385 970,000 361,400 0.3726 0.385 0.370 0.385 0.350 0.385 970,000 0.3726 -1.28%
2012-02-23 0 0.390 0.360 0.400 0.370 0.390 1,610,000 609,900 0.3788 0.390 0.360 0.400 0.370 0.390 1,610,000 0.3788 4.00%
2012-02-22 0 0.375 0.355 0.380 0.360 0.375 2,290,000 849,750 0.3711 0.375 0.355 0.380 0.360 0.375 2,290,000 0.3711 5.63%
2012-02-21 0 0.355 0.340 0.355 0.355 0.360 340,000 122,200 0.3594 0.355 0.340 0.355 0.355 0.360 340,000 0.3594 0.00%
2012-02-20 0 0.355 0.340 0.360 0.340 0.355 260,000 91,850 0.3533 0.355 0.340 0.360 0.340 0.355 260,000 0.3533 -1.39%
2012-02-17 0 0.360 0.360 0.365 0.330 0.360 1,160,000 405,950 0.3500 0.360 0.360 0.365 0.330 0.360 1,160,000 0.3500 7.46%
2012-02-16 0 0.335 0.330 0.350 0.330 0.355 220,000 77,650 0.3530 0.335 0.330 0.350 0.330 0.355 220,000 0.3530 -4.29%
2012-02-15 0 0.350 0.335 0.350 0.350 0.355 540,000 190,400 0.3526 0.350 0.335 0.350 0.350 0.355 540,000 0.3526 0.00%
2012-02-14 0 0.350 0.320 0.350 0.350 0.360 360,000 128,700 0.3575 0.350 0.320 0.350 0.350 0.360 360,000 0.3575 0.00%
2012-02-13 0 0.350 0.345 0.350 0.335 0.350 630,000 215,050 0.3413 0.350 0.345 0.350 0.335 0.350 630,000 0.3413 -1.41%
2012-02-10 0 0.355 0.340 0.355 - - 0 0 - 0.355 0.340 0.355 - - 0 - 0.00%
2012-02-09 0 0.355 0.350 0.355 0.345 0.355 470,000 166,200 0.3536 0.355 0.350 0.355 0.345 0.355 470,000 0.3536 1.43%
2012-02-08 0 0.350 0.335 0.355 0.350 0.350 150,000 52,500 0.3500 0.350 0.335 0.355 0.350 0.350 150,000 0.3500 0.00%
2012-02-07 0 0.350 0.330 0.350 0.320 0.350 280,000 93,800 0.3350 0.350 0.330 0.350 0.320 0.350 280,000 0.3350 2.94%
2012-02-06 0 0.340 0.330 0.340 0.330 0.340 170,000 57,200 0.3365 0.340 0.330 0.340 0.330 0.340 170,000 0.3365 4.62%
2012-02-03 0 0.325 0.320 0.350 - - 0 0 - 0.325 0.320 0.350 - - 0 - 0.00%
2012-02-02 0 0.325 0.325 0.350 - - 0 0 - 0.325 0.325 0.350 - - 0 - 0.00%
2012-02-01 0 0.325 0.320 0.350 - - 0 0 - 0.325 0.320 0.350 - - 0 - 0.00%
2012-01-31 0 0.325 0.320 0.350 - - 0 0 - 0.325 0.320 0.350 - - 0 - 0.00%
2012-01-30 0 0.325 0.325 0.340 - - 0 0 - 0.325 0.325 0.340 - - 0 - 1.56%
2012-01-27 0 0.320 0.320 0.350 - - 0 0 - 0.320 0.320 0.350 - - 0 - 0.00%
2012-01-26 0 0.320 0.315 0.350 0.320 0.320 80,000 25,600 0.3200 0.320 0.315 0.350 0.320 0.320 80,000 0.3200 -1.54%
2012-01-20 0 0.325 0.325 0.350 0.315 0.315 20,000 6,300 0.3150 0.325 0.325 0.350 0.315 0.315 20,000 0.3150 -1.52%
2012-01-19 0 0.330 0.330 0.340 0.330 0.330 70,000 23,100 0.3300 0.330 0.330 0.340 0.330 0.330 70,000 0.3300 1.54%
2012-01-18 0 0.325 0.315 0.335 - - 0 0 - 0.325 0.315 0.335 - - 0 - 0.00%
2012-01-17 0 0.325 0.330 0.335 - - 0 0 - 0.325 0.330 0.335 - - 0 - 0.00%
2012-01-16 0 0.325 0.310 0.335 - - 0 0 - 0.325 0.310 0.335 - - 0 - 0.00%
2012-01-13 0 0.325 0.330 0.335 0.325 0.325 50,000 16,250 0.3250 0.325 0.330 0.335 0.325 0.325 50,000 0.3250 -4.41%
2012-01-12 0 0.340 0.335 0.340 - - 50,000 16,500 0.3300 0.340 0.335 0.340 - - 50,000 0.3300 0.00%
2012-01-11 0 0.340 0.330 0.345 - - 0 0 - 0.340 0.330 0.345 - - 0 - 0.00%
2012-01-10 0 0.340 0.330 0.340 - - 0 0 - 0.340 0.330 0.340 - - 0 - 0.00%
2012-01-09 0 0.340 0.330 0.340 0.330 0.345 30,000 10,200 0.3400 0.340 0.330 0.340 0.330 0.345 30,000 0.3400 3.03%
2012-01-06 0 0.330 0.325 0.340 - - 0 0 - 0.330 0.325 0.340 - - 0 - 0.00%
2012-01-05 0 0.330 0.330 0.345 0.330 0.335 140,000 46,300 0.3307 0.330 0.330 0.345 0.330 0.335 140,000 0.3307 -8.33%
2012-01-04 0 0.360 0.330 0.360 - - 0 0 - 0.360 0.330 0.360 - - 0 - 0.00%
2012-01-03 0 0.360 0.330 0.360 - - 0 0 - 0.360 0.330 0.360 - - 0 - 0.00%
2011-12-30 0 0.360 0.330 0.360 0.340 0.360 30,000 10,400 0.3467 0.360 0.330 0.360 0.340 0.360 30,000 0.3467 2.86%
2011-12-29 0 0.350 0.330 0.360 0.350 0.350 10,000 3,500 0.3500 0.350 0.330 0.360 0.350 0.350 10,000 0.3500 4.48%
2011-12-28 0 0.335 0.335 0.345 0.335 0.350 80,000 27,850 0.3481 0.335 0.335 0.345 0.335 0.350 80,000 0.3481 -6.94%
2011-12-23 0 0.360 0.330 0.360 0.350 0.360 180,000 64,000 0.3556 0.360 0.330 0.360 0.350 0.360 180,000 0.3556 1.41%
2011-12-22 0 0.355 0.355 0.360 - - 0 0 - 0.355 0.355 0.360 - - 0 - 4.41%
2011-12-21 0 0.340 0.335 0.340 0.335 0.365 660,000 229,800 0.3482 0.340 0.335 0.340 0.335 0.365 660,000 0.3482 -2.86%
2011-12-20 0 0.350 0.340 0.360 0.350 0.360 300,000 107,000 0.3567 0.350 0.340 0.360 0.350 0.360 300,000 0.3567 -2.78%
2011-12-19 0 0.360 0.330 0.360 0.335 0.370 150,000 50,950 0.3397 0.360 0.330 0.360 0.335 0.370 150,000 0.3397 1.41%
2011-12-16 0 0.355 0.355 0.360 0.330 0.330 20,000 6,600 0.3300 0.355 0.355 0.360 0.330 0.330 20,000 0.3300 -1.39%
2011-12-15 0 0.360 0.335 0.360 - - 0 0 - 0.360 0.335 0.360 - - 0 - 0.00%
2011-12-14 0 0.360 0.335 0.360 0.360 0.360 50,000 18,000 0.3600 0.360 0.335 0.360 0.360 0.360 50,000 0.3600 0.00%
2011-12-13 0 0.360 0.335 0.360 0.340 0.375 190,000 68,100 0.3584 0.360 0.335 0.360 0.340 0.375 190,000 0.3584 0.00%
2011-12-12 0 0.360 0.340 0.360 0.335 0.385 420,000 153,900 0.3664 0.360 0.340 0.360 0.335 0.385 420,000 0.3664 5.88%
2011-12-09 0 0.340 0.335 0.350 0.335 0.340 200,000 67,100 0.3355 0.340 0.335 0.350 0.335 0.340 200,000 0.3355 -5.56%
2011-12-08 0 0.360 0.335 0.360 0.335 0.380 150,000 51,300 0.3420 0.360 0.335 0.360 0.335 0.380 150,000 0.3420 7.46%
2011-12-07 0 0.335 0.320 0.335 0.315 0.385 240,000 77,900 0.3246 0.335 0.320 0.335 0.315 0.385 240,000 0.3246 3.08%
2011-12-06 0 0.325 0.320 0.385 0.310 0.350 1,420,000 449,400 0.3165 0.325 0.320 0.385 0.310 0.350 1,420,000 0.3165 -7.14%
2011-12-05 0 0.350 0.325 0.350 - - 0 0 - 0.350 0.325 0.350 - - 0 - 0.00%
2011-12-02 0 0.350 0.340 0.350 - - 0 0 - 0.350 0.340 0.350 - - 0 - 0.00%
2011-12-01 0 0.350 0.330 0.350 - - 0 0 - 0.350 0.330 0.350 - - 0 - 0.00%
2011-11-30 0 0.350 0.335 0.350 - - 0 0 - 0.350 0.335 0.350 - - 0 - 0.00%
2011-11-29 0 0.350 0.330 0.350 0.350 0.350 500,000 175,000 0.3500 0.350 0.330 0.350 0.350 0.350 500,000 0.3500 0.00%
2011-11-28 0 0.350 0.330 0.365 0.350 0.350 280,000 98,000 0.3500 0.350 0.330 0.365 0.350 0.350 280,000 0.3500 -1.41%
2011-11-25 0 0.355 0.355 0.370 0.325 0.350 240,000 83,550 0.3481 0.355 0.355 0.370 0.325 0.350 240,000 0.3481 1.43%
2011-11-24 0 0.350 0.350 0.370 0.350 0.350 10,000 3,500 0.3500 0.350 0.350 0.370 0.350 0.350 10,000 0.3500 -2.78%
2011-11-23 0 0.360 0.340 0.370 - - 0 0 - 0.360 0.340 0.370 - - 0 - 0.00%
2011-11-22 0 0.360 0.350 0.360 0.370 0.370 20,000 7,400 0.3700 0.360 0.350 0.360 0.370 0.370 20,000 0.3700 0.00%
2011-11-21 0 0.360 0.360 0.380 0.360 0.360 230,000 82,800 0.3600 0.360 0.360 0.380 0.360 0.360 230,000 0.3600 -5.26%
2011-11-18 0 0.380 0.365 0.380 0.365 0.380 140,000 51,400 0.3671 0.380 0.365 0.380 0.365 0.380 140,000 0.3671 4.11%
2011-11-17 0 0.365 0.365 0.385 - - 0 0 - 0.365 0.365 0.385 - - 0 - 1.39%
2011-11-16 0 0.360 0.360 0.375 0.360 0.360 100,000 36,000 0.3600 0.360 0.360 0.375 0.360 0.360 100,000 0.3600 -4.00%
2011-11-15 0 0.375 0.385 0.390 0.375 0.375 70,000 26,250 0.3750 0.375 0.385 0.390 0.375 0.375 70,000 0.3750 -5.06%
2011-11-14 0 0.395 0.380 0.395 0.375 0.400 320,000 124,650 0.3895 0.395 0.380 0.395 0.375 0.400 320,000 0.3895 6.76%
2011-11-11 0 0.370 0.360 0.375 0.355 0.370 30,000 10,850 0.3617 0.370 0.360 0.375 0.355 0.370 30,000 0.3617 -3.90%
2011-11-10 0 0.385 0.350 0.385 0.345 0.385 80,000 29,000 0.3625 0.385 0.350 0.385 0.345 0.385 80,000 0.3625 2.67%
2011-11-09 0 0.375 0.355 0.375 0.370 0.390 30,000 11,300 0.3767 0.375 0.355 0.375 0.370 0.390 30,000 0.3767 1.35%
2011-11-08 0 0.370 0.360 0.370 0.350 0.370 210,000 74,450 0.3545 0.370 0.360 0.370 0.350 0.370 210,000 0.3545 2.78%
2011-11-07 0 0.360 0.360 0.365 0.355 0.365 250,000 90,700 0.3628 0.360 0.360 0.365 0.355 0.365 250,000 0.3628 -2.70%
2011-11-04 0 0.370 0.355 0.370 0.350 0.370 250,000 88,900 0.3556 0.370 0.355 0.370 0.350 0.370 250,000 0.3556 -5.13%
2011-11-03 0 0.390 0.355 0.390 0.365 0.390 170,000 62,500 0.3676 0.390 0.355 0.390 0.365 0.390 170,000 0.3676 8.33%
2011-11-02 0 0.360 0.335 0.360 - - 0 0 - 0.360 0.335 0.360 - - 0 - -1.37%
2011-11-01 0 0.365 0.340 0.365 - - 0 0 - 0.365 0.340 0.365 - - 0 - -1.35%
2011-10-31 0 0.370 0.330 0.370 0.315 0.370 450,000 153,450 0.3410 0.370 0.330 0.370 0.315 0.370 450,000 0.3410 4.23%
2011-10-28 0 0.355 0.355 0.365 0.355 0.370 200,000 72,350 0.3618 0.355 0.355 0.365 0.355 0.370 200,000 0.3618 0.00%
2011-10-27 0 0.355 0.335 0.355 0.320 0.355 650,000 223,950 0.3445 0.355 0.335 0.355 0.320 0.355 650,000 0.3445 7.58%
2011-10-26 0 0.330 0.320 0.330 0.310 0.335 260,000 83,050 0.3194 0.330 0.320 0.330 0.310 0.335 260,000 0.3194 3.13%
2011-10-25 0 0.320 0.320 0.330 0.320 0.340 270,000 86,600 0.3207 0.320 0.320 0.330 0.320 0.340 270,000 0.3207 -4.48%
2011-10-24 0 0.335 0.315 0.335 0.315 0.335 780,000 249,200 0.3195 0.335 0.315 0.335 0.315 0.335 780,000 0.3195 4.69%
2011-10-21 0 0.320 0.340 0.345 0.320 0.325 250,000 80,350 0.3214 0.320 0.340 0.345 0.320 0.325 250,000 0.3214 0.00%
2011-10-20 0 0.320 0.315 0.320 0.320 0.320 150,000 48,000 0.3200 0.320 0.315 0.320 0.320 0.320 150,000 0.3200 -5.88%
2011-10-19 0 0.340 0.320 0.340 0.310 0.340 250,000 83,700 0.3348 0.340 0.320 0.340 0.310 0.340 250,000 0.3348 9.68%
2011-10-18 0 0.310 0.310 0.320 0.310 0.350 1,410,000 459,250 0.3257 0.310 0.310 0.320 0.310 0.350 1,410,000 0.3257 -10.14%
2011-10-17 0 0.345 0.330 0.345 0.330 0.350 910,000 304,550 0.3347 0.345 0.330 0.345 0.330 0.350 910,000 0.3347 1.47%
2011-10-14 0 0.340 0.330 0.340 0.335 0.350 400,000 136,600 0.3415 0.340 0.330 0.340 0.335 0.350 400,000 0.3415 -2.86%
2011-10-13 0 0.350 0.340 0.350 0.350 0.355 1,080,000 380,400 0.3522 0.350 0.340 0.350 0.350 0.355 1,080,000 0.3522 0.00%
2011-10-12 0 0.350 0.340 0.350 0.350 0.350 260,000 91,000 0.3500 0.350 0.340 0.350 0.350 0.350 260,000 0.3500 0.00%
2011-10-11 0 0.350 0.340 0.350 0.340 0.370 240,000 85,500 0.3563 0.350 0.340 0.350 0.340 0.370 240,000 0.3563 6.06%
2011-10-10 0 0.330 0.315 0.330 0.330 0.340 180,000 60,100 0.3339 0.330 0.315 0.330 0.330 0.340 180,000 0.3339 -2.94%
2011-10-07 0 0.340 0.330 0.340 0.340 0.350 370,000 129,050 0.3488 0.340 0.330 0.340 0.340 0.350 370,000 0.3488 -12.82%
2011-10-06 0 0.390 0.330 0.390 0.330 0.390 580,000 198,000 0.3414 0.390 0.330 0.390 0.330 0.390 580,000 0.3414 18.18%
2011-10-04 0 0.330 0.315 0.355 0.330 0.360 260,000 92,050 0.3540 0.330 0.315 0.355 0.330 0.360 260,000 0.3540 -8.33%
2011-10-03 0 0.360 0.350 0.360 0.355 0.370 150,000 54,550 0.3637 0.360 0.350 0.360 0.355 0.370 150,000 0.3637 -2.70%
2011-09-30 0 0.370 0.365 0.370 0.370 0.375 120,000 44,450 0.3704 0.370 0.365 0.370 0.370 0.375 120,000 0.3704 -6.33%
2011-09-28 0 0.395 0.400 0.410 0.350 0.410 1,750,000 642,550 0.3672 0.395 0.400 0.410 0.350 0.410 1,750,000 0.3672 8.22%
2011-09-27 0 0.365 0.365 0.390 0.350 0.400 320,000 116,050 0.3627 0.365 0.365 0.390 0.350 0.400 320,000 0.3627 -8.75%
2011-09-26 0 0.400 0.395 0.400 0.385 0.400 310,000 122,600 0.3955 0.400 0.395 0.400 0.385 0.400 310,000 0.3955 -2.44%
2011-09-23 0 0.410 0.415 0.430 0.400 0.430 2,160,000 886,550 0.4104 0.410 0.415 0.430 0.400 0.430 2,160,000 0.4104 -7.87%
2011-09-22 0 0.445 0.445 0.450 0.435 0.435 610,000 265,350 0.4350 0.445 0.445 0.450 0.435 0.435 610,000 0.4350 0.00%
2011-09-21 0 0.445 0.445 0.450 0.440 0.455 970,000 435,550 0.4490 0.445 0.445 0.450 0.440 0.455 970,000 0.4490 -1.11%
2011-09-20 0 0.450 0.440 0.450 0.440 0.450 420,000 186,800 0.4448 0.450 0.440 0.450 0.440 0.450 420,000 0.4448 2.27%
2011-09-19 0 0.440 0.440 0.450 0.440 0.475 630,000 279,550 0.4437 0.440 0.440 0.450 0.440 0.475 630,000 0.4437 -2.22%
2011-09-16 0 0.450 0.450 0.470 0.450 0.500 350,000 159,850 0.4567 0.450 0.450 0.470 0.450 0.500 350,000 0.4567 -4.26%
2011-09-15 0 0.470 0.450 0.470 0.460 0.500 1,700,000 820,800 0.4828 0.470 0.450 0.470 0.460 0.500 1,700,000 0.4828 5.62%
2011-09-14 0 0.445 0.440 0.445 0.430 0.445 340,000 148,500 0.4368 0.445 0.440 0.445 0.430 0.445 340,000 0.4368 2.30%
2011-09-12 0 0.435 0.430 0.450 0.435 0.440 580,000 252,650 0.4356 0.435 0.430 0.450 0.435 0.440 580,000 0.4356 -5.43%
2011-09-09 0 0.460 0.440 0.460 0.455 0.460 30,000 13,700 0.4567 0.460 0.440 0.460 0.455 0.460 30,000 0.4567 1.10%
2011-09-08 0 0.455 0.435 0.455 0.435 0.455 260,000 113,950 0.4383 0.455 0.435 0.455 0.435 0.455 260,000 0.4383 2.25%
2011-09-07 0 0.445 0.445 0.450 0.435 0.450 240,000 105,600 0.4400 0.445 0.445 0.450 0.435 0.450 240,000 0.4400 1.14%
2011-09-06 0 0.440 0.440 0.450 0.430 0.470 280,000 122,400 0.4371 0.440 0.440 0.450 0.430 0.470 280,000 0.4371 -6.38%
2011-09-05 0 0.470 0.430 0.485 0.435 0.470 100,000 45,700 0.4570 0.470 0.430 0.485 0.435 0.470 100,000 0.4570 8.05%
2011-09-02 0 0.435 0.435 0.455 0.430 0.470 1,180,000 519,450 0.4402 0.435 0.435 0.455 0.430 0.470 1,180,000 0.4402 -4.40%
2011-09-01 0 0.455 0.425 0.455 0.425 0.475 190,000 85,350 0.4492 0.455 0.425 0.455 0.425 0.475 190,000 0.4492 1.11%
2011-08-31 0 0.450 0.450 0.460 0.430 0.450 390,000 168,700 0.4326 0.450 0.450 0.460 0.430 0.450 390,000 0.4326 1.12%
2011-08-30 0 0.445 0.440 0.465 0.445 0.495 130,000 60,800 0.4677 0.445 0.440 0.465 0.445 0.495 130,000 0.4677 -2.20%
2011-08-29 0 0.455 0.425 0.455 0.430 0.460 830,000 360,000 0.4337 0.455 0.425 0.455 0.430 0.460 830,000 0.4337 5.81%
2011-08-26 0 0.430 0.425 0.430 0.430 0.430 80,000 34,400 0.4300 0.430 0.425 0.430 0.430 0.430 80,000 0.4300 -3.37%
2011-08-25 0 0.445 0.430 0.445 0.430 0.455 490,000 217,700 0.4443 0.445 0.430 0.445 0.430 0.455 490,000 0.4443 0.00%
2011-08-24 0 0.445 0.440 0.445 0.450 0.450 50,000 22,500 0.4500 0.445 0.440 0.445 0.450 0.450 50,000 0.4500 -2.20%
2011-08-23 0 0.455 0.435 0.455 0.430 0.455 280,000 123,750 0.4420 0.455 0.435 0.455 0.430 0.455 280,000 0.4420 0.00%
2011-08-22 0 0.455 0.430 0.455 0.430 0.460 370,000 165,550 0.4474 0.455 0.430 0.455 0.430 0.460 370,000 0.4474 -1.09%
2011-08-19 0 0.460 0.440 0.460 0.425 0.460 170,000 73,650 0.4332 0.460 0.440 0.460 0.425 0.460 170,000 0.4332 1.10%
2011-08-18 0 0.455 0.430 0.455 0.450 0.455 50,000 22,550 0.4510 0.455 0.430 0.455 0.450 0.455 50,000 0.4510 1.11%
2011-08-17 0 0.450 0.435 0.460 0.450 0.455 230,000 104,600 0.4548 0.450 0.435 0.460 0.450 0.455 230,000 0.4548 -3.23%
2011-08-16 0 0.465 0.440 0.465 0.440 0.465 220,000 97,150 0.4416 0.465 0.440 0.465 0.440 0.465 220,000 0.4416 -1.06%
2011-08-15 0 0.470 0.425 0.470 0.430 0.470 30,000 13,300 0.4433 0.470 0.425 0.470 0.430 0.470 30,000 0.4433 9.30%
2011-08-12 0 0.430 0.425 0.440 0.430 0.440 30,000 13,100 0.4367 0.430 0.425 0.440 0.430 0.440 30,000 0.4367 -4.44%
2011-08-11 0 0.450 0.420 0.450 0.430 0.450 150,000 65,000 0.4333 0.450 0.420 0.450 0.430 0.450 150,000 0.4333 0.00%
2011-08-10 0 0.450 0.425 0.450 0.450 0.450 30,000 13,500 0.4500 0.450 0.425 0.450 0.450 0.450 30,000 0.4500 0.00%
2011-08-09 0 0.450 0.420 0.460 0.400 0.450 500,000 208,550 0.4171 0.450 0.420 0.460 0.400 0.450 500,000 0.4171 -5.26%
2011-08-08 0 0.475 0.430 0.475 - - 0 0 - 0.475 0.430 0.475 - - 0 - -3.06%
2011-08-05 0 0.490 0.485 0.490 0.485 0.500 490,000 239,950 0.4897 0.490 0.485 0.490 0.485 0.500 490,000 0.4897 -2.00%
2011-08-04 0 0.500 0.480 0.510 0.480 0.500 170,000 84,000 0.4941 0.500 0.480 0.510 0.480 0.500 170,000 0.4941 0.00%
2011-08-03 0 0.500 0.480 0.510 0.495 0.500 340,000 169,800 0.4994 0.500 0.480 0.510 0.495 0.500 340,000 0.4994 0.00%
2011-08-02 0 0.500 0.475 0.500 0.500 0.500 10,000 5,000 0.5000 0.500 0.475 0.500 0.500 0.500 10,000 0.5000 0.00%
2011-08-01 0 0.500 0.500 0.510 0.490 0.500 950,000 474,250 0.4992 0.500 0.500 0.510 0.490 0.500 950,000 0.4992 2.04%
2011-07-29 0 0.490 0.475 0.490 0.485 0.490 210,000 101,900 0.4852 0.490 0.475 0.490 0.485 0.490 210,000 0.4852 1.03%
2011-07-28 0 0.485 0.465 0.485 0.455 0.485 410,000 192,850 0.4704 0.485 0.465 0.485 0.455 0.485 410,000 0.4704 0.00%
2011-07-27 0 0.485 0.455 0.485 0.480 0.485 260,000 125,250 0.4817 0.485 0.455 0.485 0.480 0.485 260,000 0.4817 1.04%
2011-07-26 0 0.480 0.460 0.480 0.475 0.480 310,000 148,650 0.4795 0.480 0.460 0.480 0.475 0.480 310,000 0.4795 2.13%
2011-07-25 0 0.470 0.440 0.470 0.460 0.470 70,000 32,600 0.4657 0.470 0.440 0.470 0.460 0.470 70,000 0.4657 2.17%
2011-07-22 0 0.460 0.450 0.460 0.460 0.460 180,000 82,800 0.4600 0.460 0.450 0.460 0.460 0.460 180,000 0.4600 0.00%
2011-07-21 0 0.460 0.445 0.460 0.440 0.460 242,500 108,412 0.4471 0.460 0.445 0.460 0.440 0.460 242,500 0.4471 1.10%
2011-07-20 0 0.455 0.455 0.460 0.445 0.455 210,000 95,200 0.4533 0.455 0.455 0.460 0.445 0.455 210,000 0.4533 1.11%
2011-07-19 0 0.450 0.425 0.450 0.445 0.450 30,000 13,400 0.4467 0.450 0.425 0.450 0.445 0.450 30,000 0.4467 3.45%
2011-07-18 0 0.435 0.410 0.435 0.415 0.435 80,000 34,100 0.4263 0.435 0.410 0.435 0.415 0.435 80,000 0.4263 1.16%
2011-07-15 0 0.430 0.425 0.435 - - 0 0 - 0.430 0.425 0.435 - - 0 - 0.00%
2011-07-14 0 0.430 0.425 0.435 0.420 0.430 170,000 72,100 0.4241 0.430 0.425 0.435 0.420 0.430 170,000 0.4241 0.00%
2011-07-13 0 0.430 0.425 0.435 0.425 0.435 480,000 205,100 0.4273 0.430 0.425 0.435 0.425 0.435 480,000 0.4273 -3.37%
2011-07-12 0 0.445 0.440 0.445 0.420 0.450 730,000 328,500 0.4500 0.445 0.440 0.445 0.420 0.450 730,000 0.4500 -5.32%
2011-07-11 0 0.470 0.445 0.470 - - 0 0 - 0.470 0.445 0.470 - - 0 - 0.00%
2011-07-08 0 0.470 0.470 0.475 0.470 0.485 210,000 99,450 0.4736 0.470 0.470 0.475 0.470 0.485 210,000 0.4736 -2.08%
2011-07-07 0 0.480 0.460 0.480 0.470 0.480 480,000 228,550 0.4761 0.480 0.460 0.480 0.470 0.480 480,000 0.4761 3.23%
2011-07-06 0 0.465 0.455 0.465 0.460 0.465 70,000 32,300 0.4614 0.465 0.455 0.465 0.460 0.465 70,000 0.4614 -1.06%
2011-07-05 0 0.470 0.460 0.470 0.455 0.470 660,000 305,300 0.4626 0.470 0.460 0.470 0.455 0.470 660,000 0.4626 2.17%
2011-07-04 0 0.460 0.460 0.465 0.450 0.460 510,000 230,400 0.4518 0.460 0.460 0.465 0.450 0.460 510,000 0.4518 4.55%
2011-06-30 0 0.440 0.440 0.445 0.435 0.445 210,000 92,550 0.4407 0.440 0.440 0.445 0.435 0.445 210,000 0.4407 1.15%
2011-06-29 0 0.435 0.430 0.450 0.435 0.450 740,000 325,750 0.4402 0.435 0.430 0.450 0.435 0.450 740,000 0.4402 1.16%
2011-06-28 0 0.430 0.425 0.430 0.430 0.430 20,000 8,600 0.4300 0.430 0.425 0.430 0.430 0.430 20,000 0.4300 0.00%
2011-06-27 0 0.430 0.420 0.430 - - 300,000 127,500 0.4250 0.430 0.420 0.430 - - 300,000 0.4250 0.00%
2011-06-24 0 0.430 0.430 0.435 0.415 0.430 130,000 55,250 0.4250 0.430 0.430 0.435 0.415 0.430 130,000 0.4250 0.00%
2011-06-23 0 0.430 0.415 0.435 0.415 0.430 510,000 214,050 0.4197 0.430 0.415 0.435 0.415 0.430 510,000 0.4197 2.38%
2011-06-22 0 0.420 0.415 0.425 0.410 0.425 330,000 138,100 0.4185 0.420 0.415 0.425 0.410 0.425 330,000 0.4185 -1.18%
2011-06-21 0 0.425 0.415 0.430 0.415 0.440 470,000 200,500 0.4266 0.425 0.415 0.430 0.415 0.440 470,000 0.4266 -1.16%
2011-06-20 0 0.430 0.425 0.430 0.380 0.460 4,220,000 1,762,150 0.4176 0.430 0.425 0.430 0.380 0.460 4,220,000 0.4176 -4.44%
2011-06-17 0 0.450 0.470 0.475 0.445 0.470 450,000 207,400 0.4609 0.450 0.470 0.475 0.445 0.470 450,000 0.4609 0.00%
2011-06-16 0 0.450 0.440 0.460 0.440 0.460 630,000 283,600 0.4502 0.450 0.440 0.460 0.440 0.460 630,000 0.4502 -2.17%
2011-06-15 0 0.460 0.460 0.470 0.445 0.460 350,000 158,300 0.4523 0.460 0.460 0.470 0.445 0.460 350,000 0.4523 1.10%
2011-06-14 0 0.455 0.450 0.470 0.455 0.475 230,000 105,550 0.4589 0.455 0.450 0.470 0.455 0.475 230,000 0.4589 -1.09%
2011-06-13 0 0.460 0.455 0.470 0.435 0.470 920,000 422,300 0.4590 0.460 0.455 0.470 0.435 0.470 920,000 0.4590 0.00%
2011-06-10 0 0.460 0.455 0.480 0.450 0.495 3,220,000 1,478,950 0.4593 0.460 0.455 0.480 0.450 0.495 3,220,000 0.4593 -3.16%
2011-06-09 0 0.475 0.465 0.475 0.385 0.550 13,720,000 6,254,200 0.4558 0.475 0.465 0.475 0.385 0.550 13,720,000 0.4558 1.06%
2011-06-08 0 0.470 0.450 0.480 0.430 0.495 5,780,000 2,718,000 0.4702 0.470 0.450 0.480 0.430 0.495 5,780,000 0.4702 -6.00%
2011-06-07 0 0.500 0.500 0.510 0.490 0.540 2,300,000 1,174,600 0.5107 0.500 0.500 0.510 0.490 0.540 2,300,000 0.5107 -5.66%
2011-06-03 0 0.530 0.520 0.530 0.520 0.530 130,000 68,500 0.5269 0.530 0.520 0.530 0.520 0.530 130,000 0.5269 0.00%
2011-06-02 0 0.530 0.520 0.540 0.510 0.550 380,000 203,200 0.5347 0.530 0.520 0.540 0.510 0.550 380,000 0.5347 1.92%
2011-06-01 0 0.520 0.520 0.530 0.510 0.530 330,000 170,900 0.5179 0.520 0.520 0.530 0.510 0.530 330,000 0.5179 -3.70%
2011-05-31 0 0.540 0.540 0.560 0.520 0.550 990,000 531,200 0.5366 0.540 0.540 0.560 0.520 0.550 990,000 0.5366 0.00%
2011-05-30 0 0.540 0.530 0.540 0.500 0.550 1,690,000 879,400 0.5204 0.540 0.530 0.540 0.500 0.550 1,690,000 0.5204 0.00%
2011-05-27 0 0.540 0.540 0.560 0.540 0.560 500,000 274,700 0.5494 0.540 0.540 0.560 0.540 0.560 500,000 0.5494 -3.57%
2011-05-26 0 0.560 0.550 0.560 0.530 0.560 210,000 113,500 0.5405 0.560 0.550 0.560 0.530 0.560 210,000 0.5405 0.00%
2011-05-25 0 0.560 0.560 0.570 0.540 0.560 500,000 275,300 0.5506 0.560 0.560 0.570 0.540 0.560 500,000 0.5506 0.00%
2011-05-24 0 0.560 0.560 0.570 0.560 0.570 230,000 129,000 0.5609 0.560 0.560 0.570 0.560 0.570 230,000 0.5609 0.00%
2011-05-23 0 0.560 0.550 0.560 0.550 0.570 240,000 134,500 0.5604 0.560 0.550 0.560 0.550 0.570 240,000 0.5604 -1.75%
2011-05-20 0 0.570 0.570 0.580 0.550 0.570 460,000 258,000 0.5609 0.570 0.570 0.580 0.550 0.570 460,000 0.5609 1.79%
2011-05-19 0 0.560 0.560 0.570 0.560 0.580 100,000 56,800 0.5680 0.560 0.560 0.570 0.560 0.580 100,000 0.5680 -3.45%
2011-05-18 0 0.580 0.570 0.580 0.570 0.590 180,000 104,000 0.5778 0.580 0.570 0.580 0.570 0.590 180,000 0.5778 1.75%
2011-05-17 0 0.570 0.560 0.580 0.570 0.570 50,000 28,500 0.5700 0.570 0.560 0.580 0.570 0.570 50,000 0.5700 -1.72%
2011-05-16 0 0.580 0.580 0.590 0.580 0.580 170,000 98,600 0.5800 0.580 0.580 0.590 0.580 0.580 170,000 0.5800 0.00%
2011-05-13 0 0.580 0.570 0.580 0.560 0.580 140,000 79,900 0.5707 0.580 0.570 0.580 0.560 0.580 140,000 0.5707 1.75%
2011-05-12 0 0.570 0.570 0.580 0.560 0.600 3,720,000 2,100,100 0.5645 0.570 0.570 0.580 0.560 0.600 3,720,000 0.5645 -5.00%
2011-05-11 0 0.600 0.570 0.620 0.570 0.600 910,000 530,900 0.5834 0.600 0.570 0.620 0.570 0.600 910,000 0.5834 5.26%
2011-05-09 0 0.570 0.560 0.580 0.560 0.590 680,000 389,900 0.5734 0.570 0.560 0.580 0.560 0.590 680,000 0.5734 -3.39%
2011-05-06 0 0.590 0.590 0.600 0.580 0.590 310,000 181,900 0.5868 0.590 0.590 0.600 0.580 0.590 310,000 0.5868 -1.67%
2011-05-05 0 0.600 0.590 0.600 0.590 0.610 750,000 447,400 0.5965 0.600 0.590 0.600 0.590 0.610 750,000 0.5965 0.00%
2011-05-04 0 0.600 0.580 0.600 0.590 0.610 530,000 315,400 0.5951 0.600 0.580 0.600 0.590 0.610 530,000 0.5951 -1.64%
2011-05-03 0 0.610 0.610 0.620 0.610 0.670 440,000 273,600 0.6218 0.610 0.610 0.620 0.610 0.670 440,000 0.6218 1.67%
2011-04-29 0 0.600 0.570 0.600 0.570 0.600 70,000 41,700 0.5957 0.600 0.570 0.600 0.570 0.600 70,000 0.5957 5.26%
2011-04-28 0 0.570 0.570 0.600 0.570 0.580 390,000 223,200 0.5723 0.570 0.570 0.600 0.570 0.580 390,000 0.5723 -1.72%
2011-04-27 0 0.580 0.580 0.600 0.580 0.580 260,000 150,800 0.5800 0.580 0.580 0.600 0.580 0.580 260,000 0.5800 -1.69%
2011-04-26 0 0.590 0.590 0.600 0.590 0.610 400,000 240,800 0.6020 0.590 0.590 0.600 0.590 0.610 400,000 0.6020 -1.67%
2011-04-21 0 0.600 0.590 0.600 0.590 0.600 640,000 383,400 0.5991 0.600 0.590 0.600 0.590 0.600 640,000 0.5991 1.69%
2011-04-20 0 0.590 0.580 0.600 0.590 0.610 730,000 438,000 0.6000 0.590 0.580 0.600 0.590 0.610 730,000 0.6000 -1.67%
2011-04-19 0 0.600 0.600 0.610 0.590 0.600 420,000 251,400 0.5986 0.600 0.600 0.610 0.590 0.600 420,000 0.5986 0.00%
2011-04-18 0 0.600 0.600 0.610 0.600 0.600 200,000 120,000 0.6000 0.600 0.600 0.610 0.600 0.600 200,000 0.6000 1.69%
2011-04-15 0 0.590 0.590 0.610 0.590 0.610 220,000 132,200 0.6009 0.590 0.590 0.610 0.590 0.610 220,000 0.6009 -4.84%
2011-04-14 0 0.620 0.620 0.630 0.600 0.630 1,040,000 642,600 0.6179 0.620 0.620 0.630 0.600 0.630 1,040,000 0.6179 0.00%
2011-04-13 0 0.620 0.600 0.620 0.600 0.620 460,000 280,400 0.6096 0.620 0.600 0.620 0.600 0.620 460,000 0.6096 -1.59%
2011-04-12 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - 0.00%
2011-04-11 0 0.630 0.620 0.640 0.620 0.650 430,000 273,900 0.6370 0.630 0.620 0.640 0.620 0.650 430,000 0.6370 1.61%
2011-04-08 0 0.620 0.600 0.620 0.610 0.620 100,000 61,600 0.6160 0.620 0.600 0.620 0.610 0.620 100,000 0.6160 0.00%
2011-04-07 0 0.620 0.610 0.630 0.600 0.620 350,000 213,000 0.6086 0.620 0.610 0.630 0.600 0.620 350,000 0.6086 1.64%
2011-04-06 0 0.610 0.610 0.620 0.600 0.620 320,000 194,900 0.6091 0.610 0.610 0.620 0.600 0.620 320,000 0.6091 3.39%
2011-04-04 0 0.590 0.580 0.630 0.590 0.600 400,000 238,800 0.5970 0.590 0.580 0.630 0.590 0.600 400,000 0.5970 0.00%
2011-04-01 0 0.590 0.590 0.600 0.590 0.590 220,000 129,800 0.5900 0.590 0.590 0.600 0.590 0.590 220,000 0.5900 0.00%
2011-03-31 0 0.590 0.580 0.590 0.590 0.600 230,000 137,800 0.5991 0.590 0.580 0.590 0.590 0.600 230,000 0.5991 -3.28%
2011-03-30 0 0.610 0.630 0.640 0.580 0.610 1,853,000 1,088,630 0.5875 0.610 0.630 0.640 0.580 0.610 1,853,000 0.5875 -1.61%
2011-03-29 0 0.620 0.610 0.620 0.610 0.620 50,000 30,700 0.6140 0.620 0.610 0.620 0.610 0.620 50,000 0.6140 0.00%
2011-03-28 0 0.620 0.620 0.640 0.620 0.660 340,000 218,800 0.6435 0.620 0.620 0.640 0.620 0.660 340,000 0.6435 -3.12%
2011-03-25 0 0.640 0.600 0.640 0.600 0.640 250,000 157,800 0.6312 0.640 0.600 0.640 0.600 0.640 250,000 0.6312 6.67%
2011-03-24 0 0.600 0.600 0.640 0.600 0.640 210,000 129,100 0.6148 0.600 0.600 0.640 0.600 0.640 210,000 0.6148 -4.76%
2011-03-23 0 0.630 0.610 0.630 0.610 0.630 332,000 207,180 0.6240 0.630 0.610 0.630 0.610 0.630 332,000 0.6240 5.00%
2011-03-22 0 0.600 0.600 0.630 0.600 0.620 4,780,000 2,870,400 0.6005 0.600 0.600 0.630 0.600 0.620 4,780,000 0.6005 1.69%
2011-03-21 0 0.590 0.580 0.590 0.620 0.620 20,000 12,400 0.6200 0.590 0.580 0.590 0.620 0.620 20,000 0.6200 -4.84%
2011-03-18 0 0.620 0.610 0.620 0.550 0.650 1,170,000 691,700 0.5912 0.620 0.610 0.620 0.550 0.650 1,170,000 0.5912 14.81%
2011-03-17 0 0.540 0.540 0.560 0.540 0.550 890,000 482,400 0.5420 0.540 0.540 0.560 0.540 0.550 890,000 0.5420 0.00%
2011-03-16 0 0.540 0.540 0.550 0.540 0.550 450,000 247,000 0.5489 0.540 0.540 0.550 0.540 0.550 450,000 0.5489 -1.82%
2011-03-15 0 0.550 0.550 0.570 0.540 0.560 400,000 222,900 0.5573 0.550 0.550 0.570 0.540 0.560 400,000 0.5573 -3.51%
2011-03-14 0 0.570 0.560 0.590 0.560 0.570 440,000 248,800 0.5655 0.570 0.560 0.590 0.560 0.570 440,000 0.5655 0.00%
2011-03-11 0 0.570 0.570 0.590 0.560 0.570 122,500 69,050 0.5637 0.570 0.570 0.590 0.560 0.570 122,500 0.5637 0.00%
2011-03-10 0 0.570 0.560 0.580 0.560 0.580 510,000 292,600 0.5737 0.570 0.560 0.580 0.560 0.580 510,000 0.5737 -1.72%
2011-03-09 0 0.580 0.570 0.600 0.570 0.580 150,000 86,000 0.5733 0.580 0.570 0.600 0.570 0.580 150,000 0.5733 1.75%
2011-03-08 0 0.570 0.570 0.590 0.570 0.580 260,000 150,500 0.5788 0.570 0.570 0.590 0.570 0.580 260,000 0.5788 -5.00%
2011-03-07 0 0.600 0.590 0.600 0.600 0.600 40,000 24,000 0.6000 0.600 0.590 0.600 0.600 0.600 40,000 0.6000 0.00%
2011-03-04 0 0.600 0.600 0.640 0.600 0.660 570,000 358,700 0.6293 0.600 0.600 0.640 0.600 0.660 570,000 0.6293 3.45%
2011-03-03 0 0.580 0.580 0.620 0.580 0.620 730,000 440,200 0.6030 0.580 0.580 0.620 0.580 0.620 730,000 0.6030 -4.92%
2011-03-02 0 0.610 0.590 0.610 0.590 0.610 120,000 72,600 0.6050 0.610 0.590 0.610 0.590 0.610 120,000 0.6050 1.67%
2011-03-01 0 0.600 0.590 0.600 0.600 0.600 190,000 113,900 0.5995 0.600 0.590 0.600 0.600 0.600 190,000 0.5995 0.00%
2011-02-28 0 0.600 0.580 0.600 0.580 0.600 490,000 291,600 0.5951 0.600 0.580 0.600 0.580 0.600 490,000 0.5951 5.26%
2011-02-25 0 0.570 0.570 0.580 0.570 0.570 90,000 51,300 0.5700 0.570 0.570 0.580 0.570 0.570 90,000 0.5700 1.79%
2011-02-24 0 0.560 0.550 0.570 0.540 0.570 750,000 416,500 0.5553 0.560 0.550 0.570 0.540 0.570 750,000 0.5553 -3.45%
2011-02-23 0 0.580 0.570 0.580 0.570 0.580 80,000 45,700 0.5713 0.580 0.570 0.580 0.570 0.580 80,000 0.5713 1.75%
2011-02-22 0 0.570 0.570 0.580 0.570 0.590 620,000 354,800 0.5723 0.570 0.570 0.580 0.570 0.590 620,000 0.5723 -1.72%
2011-02-21 0 0.580 0.580 0.590 0.580 0.590 80,000 46,600 0.5825 0.580 0.580 0.590 0.580 0.590 80,000 0.5825 -1.69%
2011-02-18 0 0.590 0.580 0.590 0.580 0.610 490,000 290,300 0.5924 0.590 0.580 0.590 0.580 0.610 490,000 0.5924 0.00%
2011-02-17 0 0.590 0.590 0.600 0.590 0.610 390,000 234,600 0.6015 0.590 0.590 0.600 0.590 0.610 390,000 0.6015 0.00%
2011-02-16 0 0.590 0.590 0.600 0.580 0.590 150,000 88,300 0.5887 0.590 0.590 0.600 0.580 0.590 150,000 0.5887 1.72%
2011-02-15 0 0.580 0.570 0.580 0.550 0.590 90,000 50,500 0.5611 0.580 0.570 0.580 0.550 0.590 90,000 0.5611 1.75%
2011-02-14 0 0.570 0.570 0.590 0.570 0.620 1,110,000 643,700 0.5799 0.570 0.570 0.590 0.570 0.620 1,110,000 0.5799 -1.72%
2011-02-11 0 0.580 0.580 0.610 0.570 0.580 8,510,000 4,851,400 0.5701 0.580 0.580 0.610 0.570 0.580 8,510,000 0.5701 0.00%
2011-02-10 0 0.580 0.580 0.590 0.580 0.630 3,750,000 2,240,000 0.5973 0.580 0.580 0.590 0.580 0.630 3,750,000 0.5973 -4.92%
2011-02-09 0 0.610 0.610 0.640 0.610 0.630 820,000 505,000 0.6159 0.610 0.610 0.640 0.610 0.630 820,000 0.6159 -3.17%
2011-02-08 0 0.630 0.630 0.650 0.630 0.630 110,000 69,300 0.6300 0.630 0.630 0.650 0.630 0.630 110,000 0.6300 0.00%
2011-02-07 0 0.630 0.610 0.630 0.630 0.630 110,000 69,300 0.6300 0.630 0.610 0.630 0.630 0.630 110,000 0.6300 0.00%
2011-02-02 0 0.630 0.630 0.650 0.630 0.630 90,000 56,700 0.6300 0.630 0.630 0.650 0.630 0.630 90,000 0.6300 -1.56%
2011-02-01 0 0.640 0.640 0.660 0.640 0.640 70,000 44,800 0.6400 0.640 0.640 0.660 0.640 0.640 70,000 0.6400 -3.03%
2011-01-31 0 0.660 0.640 0.660 0.630 0.670 240,000 155,200 0.6467 0.660 0.640 0.660 0.630 0.670 240,000 0.6467 4.76%
2011-01-28 0 0.630 0.620 0.650 0.620 0.630 40,000 25,100 0.6275 0.630 0.620 0.650 0.620 0.630 40,000 0.6275 1.61%
2011-01-27 0 0.620 0.620 0.630 0.620 0.630 140,000 87,800 0.6271 0.620 0.620 0.630 0.620 0.630 140,000 0.6271 -1.59%
2011-01-26 0 0.630 0.630 0.640 0.630 0.640 250,000 157,600 0.6304 0.630 0.630 0.640 0.630 0.640 250,000 0.6304 0.00%
2011-01-25 0 0.630 0.630 0.640 0.630 0.640 1,020,000 647,100 0.6344 0.630 0.630 0.640 0.630 0.640 1,020,000 0.6344 -1.56%
2011-01-24 0 0.640 0.640 0.650 0.640 0.640 190,000 121,600 0.6400 0.640 0.640 0.650 0.640 0.640 190,000 0.6400 -1.54%
2011-01-21 0 0.650 0.640 0.660 0.630 0.660 1,010,000 646,700 0.6403 0.650 0.640 0.660 0.630 0.660 1,010,000 0.6403 0.00%
2011-01-20 0 0.650 0.650 0.660 0.650 0.690 460,000 305,100 0.6633 0.650 0.650 0.660 0.650 0.690 460,000 0.6633 0.00%
2011-01-19 0 0.650 0.640 0.660 0.650 0.660 490,000 320,300 0.6537 0.650 0.640 0.660 0.650 0.660 490,000 0.6537 1.56%
2011-01-18 0 0.640 0.640 0.650 0.640 0.640 310,000 198,400 0.6400 0.640 0.640 0.650 0.640 0.640 310,000 0.6400 0.00%
2011-01-17 0 0.640 0.640 0.650 0.640 0.660 430,000 278,100 0.6467 0.640 0.640 0.650 0.640 0.660 430,000 0.6467 -3.03%
2011-01-14 0 0.660 0.660 0.670 0.630 0.660 480,000 311,200 0.6483 0.660 0.660 0.670 0.630 0.660 480,000 0.6483 3.13%
2011-01-13 0 0.640 0.640 0.660 0.630 0.650 1,400,000 900,300 0.6431 0.640 0.640 0.660 0.630 0.650 1,400,000 0.6431 1.59%
2011-01-12 0 0.630 0.630 0.660 0.630 0.670 810,000 532,300 0.6572 0.630 0.630 0.660 0.630 0.670 810,000 0.6572 -1.56%
2011-01-11 0 0.640 0.640 0.650 0.640 0.650 1,120,000 722,500 0.6451 0.640 0.640 0.650 0.640 0.650 1,120,000 0.6451 -3.03%
2011-01-10 0 0.660 0.660 0.670 0.660 0.670 260,000 171,800 0.6608 0.660 0.660 0.670 0.660 0.670 260,000 0.6608 0.00%
2011-01-07 0 0.660 0.660 0.670 0.660 0.670 370,000 244,700 0.6614 0.660 0.660 0.670 0.660 0.670 370,000 0.6614 -1.49%
2011-01-06 0 0.670 0.660 0.680 0.670 0.690 241,500 162,830 0.6742 0.670 0.660 0.680 0.670 0.690 241,500 0.6742 0.00%
2011-01-05 0 0.670 0.670 0.680 0.650 0.690 920,000 616,400 0.6700 0.670 0.670 0.680 0.650 0.690 920,000 0.6700 -2.90%
2011-01-04 0 0.690 0.690 0.700 0.600 0.730 8,252,000 5,561,300 0.6739 0.690 0.690 0.700 0.600 0.730 8,252,000 0.6739 18.97%
2011-01-03 0 0.580 0.580 0.590 0.580 0.580 70,000 40,600 0.5800 0.580 0.580 0.590 0.580 0.580 70,000 0.5800 0.00%
2010-12-31 0 0.580 0.580 0.590 0.560 0.580 790,000 448,400 0.5676 0.580 0.580 0.590 0.560 0.580 790,000 0.5676 1.75%
2010-12-30 0 0.570 0.560 0.570 0.550 0.570 980,000 544,600 0.5557 0.570 0.560 0.570 0.550 0.570 980,000 0.5557 1.79%
2010-12-29 0 0.560 0.550 0.570 0.560 0.570 630,000 352,900 0.5602 0.560 0.550 0.570 0.560 0.570 630,000 0.5602 0.00%
2010-12-28 0 0.560 0.550 0.560 0.550 0.560 620,000 345,100 0.5566 0.560 0.550 0.560 0.550 0.560 620,000 0.5566 0.00%
2010-12-24 0 0.560 0.550 0.570 0.530 0.580 3,750,000 2,062,600 0.5500 0.560 0.550 0.570 0.530 0.580 3,750,000 0.5500 -5.08%
2010-12-23 0 0.590 0.590 0.610 0.590 0.610 490,000 292,100 0.5961 0.590 0.590 0.610 0.590 0.610 490,000 0.5961 -1.67%
2010-12-22 0 0.600 0.600 0.610 0.600 0.620 700,000 425,300 0.6076 0.600 0.600 0.610 0.600 0.620 700,000 0.6076 1.69%
2010-12-21 0 0.590 0.590 0.610 0.590 0.620 600,000 362,800 0.6047 0.590 0.590 0.610 0.590 0.620 600,000 0.6047 -3.28%
2010-12-20 0 0.610 0.600 0.620 0.600 0.620 380,000 232,200 0.6111 0.610 0.600 0.620 0.600 0.620 380,000 0.6111 -3.17%
2010-12-17 0 0.630 0.630 0.640 0.610 0.650 2,010,000 1,283,500 0.6386 0.630 0.630 0.640 0.610 0.650 2,010,000 0.6386 0.00%
2010-12-16 0 0.630 0.620 0.630 0.620 0.640 1,210,000 757,100 0.6257 0.630 0.620 0.630 0.620 0.640 1,210,000 0.6257 1.61%
2010-12-15 0 0.620 0.640 0.650 0.620 0.650 310,000 196,700 0.6345 0.620 0.640 0.650 0.620 0.650 310,000 0.6345 -6.06%
2010-12-14 0 0.660 0.640 0.660 0.630 0.660 1,000,000 647,200 0.6472 0.660 0.640 0.660 0.630 0.660 1,000,000 0.6472 0.00%
2010-12-13 0 0.660 0.660 0.670 0.660 0.670 650,000 432,300 0.6651 0.660 0.660 0.670 0.660 0.670 650,000 0.6651 -2.94%
2010-12-10 0 0.680 0.670 0.680 0.670 0.680 850,000 575,800 0.6774 0.680 0.670 0.680 0.670 0.680 850,000 0.6774 -1.45%
2010-12-09 0 0.690 0.670 0.680 0.660 0.730 7,240,000 4,966,600 0.6860 0.690 0.670 0.680 0.660 0.730 7,240,000 0.6860 4.55%
2010-12-08 0 0.660 0.650 0.670 0.650 0.680 4,740,000 3,136,100 0.6616 0.660 0.650 0.670 0.650 0.680 4,740,000 0.6616 -4.35%
2010-12-07 0 0.690 0.680 0.700 0.680 0.700 1,460,000 1,011,300 0.6927 0.690 0.680 0.700 0.680 0.700 1,460,000 0.6927 -1.43%
2010-12-06 0 0.700 0.700 0.720 0.700 0.720 1,170,000 832,900 0.7119 0.700 0.700 0.720 0.700 0.720 1,170,000 0.7119 -1.41%
2010-12-03 0 0.710 0.710 0.720 0.700 0.730 1,260,000 894,600 0.7100 0.710 0.710 0.720 0.700 0.730 1,260,000 0.7100 -2.74%
2010-12-02 0 0.730 0.720 0.740 0.720 0.750 3,560,000 2,614,700 0.7345 0.730 0.720 0.740 0.720 0.750 3,560,000 0.7345 1.39%
2010-12-01 0 0.720 0.720 0.730 0.700 0.780 7,520,000 5,512,000 0.7330 0.720 0.720 0.730 0.700 0.780 7,520,000 0.7330 -8.86%
2010-11-30 0 0.790 0.780 0.790 0.780 0.850 5,990,000 4,870,100 0.8130 0.790 0.780 0.790 0.780 0.850 5,990,000 0.8130 -1.25%
2010-11-29 0 0.800 0.790 0.800 0.770 0.830 2,330,000 1,864,400 0.8002 0.800 0.790 0.800 0.770 0.830 2,330,000 0.8002 1.27%
2010-11-26 0 0.790 0.770 0.790 0.750 0.800 1,890,000 1,463,600 0.7744 0.790 0.770 0.790 0.750 0.800 1,890,000 0.7744 1.28%
2010-11-25 0 0.780 0.780 0.800 0.780 0.820 2,090,000 1,650,200 0.7896 0.780 0.780 0.800 0.780 0.820 2,090,000 0.7896 -3.70%
2010-11-24 0 0.810 0.800 0.810 0.780 0.810 1,600,000 1,258,100 0.7863 0.810 0.800 0.810 0.780 0.810 1,600,000 0.7863 1.25%
2010-11-23 0 0.800 0.800 0.810 0.790 0.850 4,090,000 3,302,600 0.8075 0.800 0.800 0.810 0.790 0.850 4,090,000 0.8075 0.00%
2010-11-22 0 0.800 0.800 0.810 0.750 0.800 1,081,500 849,995 0.7859 0.800 0.800 0.810 0.750 0.800 1,081,500 0.7859 1.27%
2010-11-19 0 0.790 0.780 0.790 0.780 0.850 1,850,000 1,490,600 0.8057 0.790 0.780 0.790 0.780 0.850 1,850,000 0.8057 0.00%
2010-11-18 0 0.790 0.780 0.800 0.760 0.800 1,460,000 1,135,300 0.7776 0.790 0.780 0.800 0.760 0.800 1,460,000 0.7776 1.28%
2010-11-17 0 0.780 0.760 0.780 0.730 0.800 3,370,000 2,558,100 0.7591 0.780 0.760 0.780 0.730 0.800 3,370,000 0.7591 -6.02%
2010-11-16 0 0.830 0.820 0.830 0.810 0.930 5,640,000 4,804,700 0.8519 0.830 0.820 0.830 0.810 0.930 5,640,000 0.8519 -4.60%
2010-11-15 0 0.870 0.870 0.880 0.850 1.450 64,180,000 62,981,200 0.9813 0.870 0.870 0.880 0.850 1.450 64,180,000 0.9813 4.82%
2010-11-12 0 0.830 0.820 0.830 0.780 0.830 1,180,000 953,800 0.8083 0.830 0.820 0.830 0.780 0.830 1,180,000 0.8083 3.75%
2010-11-11 0 0.800 0.770 0.800 0.780 0.830 582,000 472,740 0.8123 0.800 0.770 0.800 0.780 0.830 582,000 0.8123 3.90%
2010-11-10 0 0.770 0.770 0.780 0.740 0.770 270,000 202,400 0.7496 0.770 0.770 0.780 0.740 0.770 270,000 0.7496 1.32%
2010-11-09 0 0.760 0.750 0.760 0.750 0.790 300,000 228,400 0.7613 0.760 0.750 0.760 0.750 0.790 300,000 0.7613 -3.80%
2010-11-08 0 0.790 0.750 0.790 0.770 0.790 90,000 70,700 0.7856 0.790 0.750 0.790 0.770 0.790 90,000 0.7856 1.28%
2010-11-05 0 0.780 0.750 0.780 0.770 0.780 20,000 15,500 0.7750 0.780 0.750 0.780 0.770 0.780 20,000 0.7750 1.30%
2010-11-04 0 0.770 0.770 0.800 0.750 0.800 140,000 106,900 0.7636 0.770 0.770 0.800 0.750 0.800 140,000 0.7636 0.00%
2010-11-03 0 0.770 0.750 0.770 0.760 0.780 330,000 255,700 0.7748 0.770 0.750 0.770 0.760 0.780 330,000 0.7748 -3.75%
2010-11-02 0 0.800 0.790 0.800 0.790 0.810 130,000 104,100 0.8008 0.800 0.790 0.800 0.790 0.810 130,000 0.8008 -1.23%
2010-11-01 0 0.810 0.790 0.820 0.780 0.810 270,000 214,300 0.7937 0.810 0.790 0.820 0.780 0.810 270,000 0.7937 1.25%
2010-10-29 0 0.800 0.780 0.800 0.780 0.810 110,000 86,800 0.7891 0.800 0.780 0.800 0.780 0.810 110,000 0.7891 -1.23%
2010-10-28 0 0.810 0.770 0.810 0.780 0.810 270,000 211,600 0.7837 0.810 0.770 0.810 0.780 0.810 270,000 0.7837 1.25%
2010-10-27 0 0.800 0.780 0.800 0.750 0.820 860,000 673,400 0.7830 0.800 0.780 0.800 0.750 0.820 860,000 0.7830 -2.44%
2010-10-26 0 0.820 0.790 0.820 0.800 0.860 2,210,000 1,791,100 0.8105 0.820 0.790 0.820 0.800 0.860 2,210,000 0.8105 -1.20%
2010-10-25 0 0.830 0.820 0.830 0.800 0.830 990,000 807,900 0.8161 0.830 0.820 0.830 0.800 0.830 990,000 0.8161 5.06%
2010-10-22 0 0.790 0.770 0.790 0.770 0.810 840,000 659,100 0.7846 0.790 0.770 0.790 0.770 0.810 840,000 0.7846 -3.66%
2010-10-21 0 0.820 0.810 0.820 0.790 0.840 800,000 642,900 0.8036 0.820 0.810 0.820 0.790 0.840 800,000 0.8036 -1.20%
2010-10-20 0 0.830 0.790 0.830 0.800 0.840 1,402,000 1,134,840 0.8094 0.830 0.790 0.830 0.800 0.840 1,402,000 0.8094 -1.19%
2010-10-19 0 0.840 0.830 0.840 0.800 0.850 1,810,000 1,475,100 0.8150 0.840 0.830 0.840 0.800 0.850 1,810,000 0.8150 0.00%
2010-10-18 0 0.840 0.830 0.840 0.820 0.860 3,070,000 2,541,700 0.8279 0.840 0.830 0.840 0.820 0.860 3,070,000 0.8279 -3.45%
2010-10-15 0 0.870 0.860 0.880 0.840 0.880 960,000 816,300 0.8503 0.870 0.860 0.880 0.840 0.880 960,000 0.8503 1.16%
2010-10-14 0 0.860 0.850 0.860 0.820 0.880 3,700,000 3,132,900 0.8467 0.860 0.850 0.860 0.820 0.880 3,700,000 0.8467 -3.37%
2010-10-13 0 0.890 0.890 0.900 0.810 0.900 2,960,000 2,532,400 0.8555 0.890 0.890 0.900 0.810 0.900 2,960,000 0.8555 -1.11%
2010-10-12 0 0.900 0.910 0.920 0.870 0.910 3,310,000 2,940,600 0.8884 0.900 0.910 0.920 0.870 0.910 3,310,000 0.8884 1.12%
2010-10-11 0 0.890 0.880 0.890 0.810 0.920 10,660,000 9,442,400 0.8858 0.890 0.880 0.890 0.810 0.920 10,660,000 0.8858 11.25%
2010-10-08 0 0.800 0.790 0.810 0.720 0.820 5,730,000 4,473,000 0.7806 0.800 0.790 0.810 0.720 0.820 5,730,000 0.7806 14.29%
2010-10-07 0 0.700 0.690 0.700 0.680 0.710 3,700,000 2,596,900 0.7019 0.700 0.690 0.700 0.680 0.710 3,700,000 0.7019 4.48%
2010-10-06 0 0.670 0.660 0.680 0.660 0.690 690,000 466,200 0.6757 0.670 0.660 0.680 0.660 0.690 690,000 0.6757 3.08%
2010-10-05 0 0.650 0.650 0.670 0.640 0.670 1,460,000 955,100 0.6542 0.650 0.650 0.670 0.640 0.670 1,460,000 0.6542 -1.52%
2010-10-04 0 0.660 0.650 0.660 0.640 0.670 700,000 455,200 0.6503 0.660 0.650 0.660 0.640 0.670 700,000 0.6503 6.45%
2010-09-30 0 0.620 0.620 0.630 0.580 0.650 1,920,000 1,192,000 0.6208 0.620 0.620 0.630 0.580 0.650 1,920,000 0.6208 6.90%
2010-09-29 0 0.580 0.570 0.580 0.570 0.590 650,000 375,800 0.5782 0.580 0.570 0.580 0.570 0.590 650,000 0.5782 1.75%
2010-09-28 0 0.570 0.550 0.560 0.510 0.570 2,310,000 1,240,900 0.5372 0.570 0.550 0.560 0.510 0.570 2,310,000 0.5372 5.56%
2010-09-27 0 0.540 0.540 0.560 0.530 0.550 870,000 472,200 0.5428 0.540 0.540 0.560 0.530 0.550 870,000 0.5428 3.85%
2010-09-24 0 0.520 0.520 0.540 0.520 0.530 60,000 31,600 0.5267 0.520 0.520 0.540 0.520 0.530 60,000 0.5267 -3.70%
2010-09-22 0 0.540 0.520 0.540 0.530 0.540 510,000 272,500 0.5343 0.540 0.520 0.540 0.530 0.540 510,000 0.5343 0.00%
2010-09-21 0 0.540 0.520 0.550 0.500 0.550 1,470,000 755,200 0.5137 0.540 0.520 0.550 0.500 0.550 1,470,000 0.5137 0.00%
2010-09-20 0 0.540 0.520 0.540 0.520 0.540 250,000 131,500 0.5260 0.540 0.520 0.540 0.520 0.540 250,000 0.5260 0.00%
2010-09-17 0 0.540 0.530 0.550 0.530 0.540 640,000 344,900 0.5389 0.540 0.530 0.550 0.530 0.540 640,000 0.5389 0.00%
2010-09-16 0 0.540 0.520 0.540 0.495 0.550 812,000 419,060 0.5161 0.540 0.520 0.540 0.495 0.550 812,000 0.5161 9.09%
2010-09-15 0 0.495 0.495 0.510 0.495 0.510 340,000 171,100 0.5032 0.495 0.495 0.510 0.495 0.510 340,000 0.5032 0.00%
2010-09-14 0 0.495 0.495 0.500 0.470 0.500 1,040,000 500,600 0.4813 0.495 0.495 0.500 0.470 0.500 1,040,000 0.4813 -2.94%
2010-09-13 0 0.510 0.490 0.510 0.480 0.520 640,000 318,950 0.4984 0.510 0.490 0.510 0.480 0.520 640,000 0.4984 -3.77%
2010-09-10 0 0.530 0.510 0.530 0.510 0.540 350,000 179,300 0.5123 0.530 0.510 0.530 0.510 0.540 350,000 0.5123 -1.85%
2010-09-09 0 0.540 0.520 0.540 0.510 0.570 550,000 288,200 0.5240 0.540 0.520 0.540 0.510 0.570 550,000 0.5240 -5.26%
2010-09-08 0 0.570 0.520 0.570 0.520 0.580 780,000 422,900 0.5422 0.570 0.520 0.570 0.520 0.580 780,000 0.5422 0.00%
2010-09-07 0 0.570 0.540 0.570 0.495 0.580 2,452,000 1,332,230 0.5433 0.570 0.540 0.570 0.495 0.580 2,452,000 0.5433 22.58%
2010-09-06 0 0.465 0.460 0.480 0.465 0.495 130,000 60,750 0.4673 0.465 0.460 0.480 0.465 0.495 130,000 0.4673 1.09%
2010-09-03 0 0.460 0.450 0.480 0.460 0.460 330,000 151,800 0.4600 0.460 0.450 0.480 0.460 0.460 330,000 0.4600 -6.12%
2010-09-02 0 0.490 0.460 0.480 0.460 0.490 300,000 139,400 0.4647 0.490 0.460 0.480 0.460 0.490 300,000 0.4647 5.38%
2010-09-01 0 0.465 0.465 0.475 0.465 0.465 40,000 18,600 0.4650 0.465 0.465 0.475 0.465 0.465 40,000 0.4650 -2.11%
2010-08-31 0 0.475 0.470 0.475 0.460 0.475 280,000 129,350 0.4620 0.475 0.470 0.475 0.460 0.475 280,000 0.4620 2.15%
2010-08-30 0 0.465 0.450 0.465 0.445 0.465 120,000 54,950 0.4579 0.465 0.450 0.465 0.445 0.465 120,000 0.4579 -1.06%
2010-08-27 0 0.470 0.450 0.470 0.450 0.470 340,000 154,050 0.4531 0.470 0.450 0.470 0.450 0.470 340,000 0.4531 -1.05%
2010-08-26 0 0.475 0.465 0.475 - - 0 0 - 0.475 0.465 0.475 - - 0 - -1.04%
2010-08-25 0 0.480 0.460 0.480 0.460 0.480 450,000 213,100 0.4736 0.480 0.460 0.480 0.460 0.480 450,000 0.4736 2.13%
2010-08-24 0 0.470 0.450 0.470 0.450 0.470 110,000 50,000 0.4545 0.470 0.450 0.470 0.450 0.470 110,000 0.4545 0.00%
2010-08-23 0 0.470 0.450 0.470 0.460 0.485 210,000 98,000 0.4667 0.470 0.450 0.470 0.460 0.485 210,000 0.4667 -4.08%
2010-08-20 0 0.490 0.470 0.490 0.470 0.520 640,000 301,850 0.4716 0.490 0.470 0.490 0.470 0.520 640,000 0.4716 1.03%
2010-08-19 0 0.485 0.475 0.485 0.475 0.485 530,000 252,650 0.4767 0.485 0.475 0.485 0.475 0.485 530,000 0.4767 -3.00%
2010-08-18 0 0.500 0.480 0.500 0.490 0.510 120,000 59,000 0.4917 0.500 0.480 0.500 0.490 0.510 120,000 0.4917 0.00%
2010-08-17 0 0.500 0.490 0.500 0.490 0.500 70,000 34,400 0.4914 0.500 0.490 0.500 0.490 0.500 70,000 0.4914 0.00%
2010-08-16 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2010-08-13 0 0.500 0.490 0.500 0.470 0.510 170,000 83,300 0.4900 0.500 0.490 0.500 0.470 0.510 170,000 0.4900 0.00%
2010-08-12 0 0.500 0.475 0.500 0.475 0.510 320,000 157,700 0.4928 0.500 0.475 0.500 0.475 0.510 320,000 0.4928 -3.85%
2010-08-11 0 0.520 0.500 0.520 0.495 0.530 930,000 475,300 0.5111 0.520 0.500 0.520 0.495 0.530 930,000 0.5111 5.05%
2010-08-10 0 0.495 0.490 0.520 0.480 0.530 1,170,000 580,900 0.4965 0.495 0.490 0.520 0.480 0.530 1,170,000 0.4965 -6.60%
2010-08-09 0 0.530 0.530 0.550 0.485 0.560 1,580,000 817,700 0.5175 0.530 0.530 0.550 0.485 0.560 1,580,000 0.5175 -11.67%
2010-08-06 0 0.600 0.580 0.600 0.580 0.600 178,000 106,000 0.5955 0.600 0.580 0.600 0.580 0.600 178,000 0.5955 3.45%
2010-08-05 0 0.580 0.560 0.580 0.550 0.600 440,000 246,400 0.5600 0.580 0.560 0.580 0.550 0.600 440,000 0.5600 1.75%
2010-08-04 0 0.570 0.560 0.570 0.570 0.570 60,000 34,200 0.5700 0.570 0.560 0.570 0.570 0.570 60,000 0.5700 0.00%
2010-08-03 0 0.570 0.550 0.570 0.570 0.570 40,000 22,800 0.5700 0.570 0.550 0.570 0.570 0.570 40,000 0.5700 -3.39%
2010-08-02 0 0.590 0.560 0.590 0.590 0.590 20,000 11,800 0.5900 0.590 0.560 0.590 0.590 0.590 20,000 0.5900 0.00%
2010-07-30 0 0.590 0.560 0.590 - - 0 0 - 0.590 0.560 0.590 - - 0 - 0.00%
2010-07-29 0 0.590 0.560 0.590 - - 0 0 - 0.590 0.560 0.590 - - 0 - 0.00%
2010-07-28 0 0.590 0.560 0.590 0.540 0.590 190,000 107,000 0.5632 0.590 0.560 0.590 0.540 0.590 190,000 0.5632 -1.67%
2010-07-27 0 0.600 0.540 0.600 0.530 0.610 90,000 50,000 0.5556 0.600 0.540 0.600 0.530 0.610 90,000 0.5556 7.14%
2010-07-26 0 0.560 0.530 0.590 0.560 0.570 50,000 28,200 0.5640 0.560 0.530 0.590 0.560 0.570 50,000 0.5640 -5.08%
2010-07-23 0 0.590 0.550 0.590 0.560 0.620 540,000 321,800 0.5959 0.590 0.550 0.590 0.560 0.620 540,000 0.5959 -1.67%
2010-07-22 0 0.600 0.570 0.610 - - 0 0 - 0.600 0.570 0.610 - - 0 - 0.00%
2010-07-21 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - -1.64%
2010-07-20 0 0.610 0.560 0.610 0.600 0.610 210,000 126,100 0.6005 0.610 0.560 0.610 0.600 0.610 210,000 0.6005 5.17%
2010-07-19 0 0.580 0.550 0.610 - - 0 0 - 0.580 0.550 0.610 - - 0 - 0.00%
2010-07-16 0 0.580 0.570 0.610 0.580 0.600 230,000 133,700 0.5813 0.580 0.570 0.610 0.580 0.600 230,000 0.5813 -4.92%
2010-07-15 0 0.610 0.600 0.610 0.590 0.610 90,000 54,000 0.6000 0.610 0.600 0.610 0.590 0.610 90,000 0.6000 -1.61%
2010-07-14 0 0.620 0.600 0.620 0.600 0.620 310,000 187,500 0.6048 0.620 0.600 0.620 0.600 0.620 310,000 0.6048 0.00%
2010-07-13 0 0.620 0.600 0.620 0.600 0.620 190,000 114,200 0.6011 0.620 0.600 0.620 0.600 0.620 190,000 0.6011 0.00%
2010-07-12 0 0.620 0.610 0.620 0.580 0.620 500,000 298,700 0.5974 0.620 0.610 0.620 0.580 0.620 500,000 0.5974 -4.62%
2010-07-09 0 0.650 0.630 0.650 0.630 0.650 200,000 126,400 0.6320 0.650 0.630 0.650 0.630 0.650 200,000 0.6320 0.00%
2010-07-08 0 0.650 0.610 0.650 0.630 0.650 90,000 57,300 0.6367 0.650 0.610 0.650 0.630 0.650 90,000 0.6367 0.00%
2010-07-07 0 0.650 0.640 0.650 - - 0 0 - 0.650 0.640 0.650 - - 0 - 0.00%
2010-07-06 0 0.650 0.620 0.650 - - 0 0 - 0.650 0.620 0.650 - - 0 - -1.52%
2010-07-05 0 0.660 0.620 0.660 - - 0 0 - 0.660 0.620 0.660 - - 0 - 0.00%
2010-07-02 0 0.660 0.640 0.670 0.630 0.660 20,000 12,900 0.6450 0.660 0.640 0.670 0.630 0.660 20,000 0.6450 -2.94%
2010-06-30 0 0.680 0.630 0.680 0.650 0.680 110,000 72,800 0.6618 0.680 0.630 0.680 0.650 0.680 110,000 0.6618 7.94%
2010-06-29 0 0.630 0.620 0.630 0.630 0.650 280,000 181,400 0.6479 0.630 0.620 0.630 0.630 0.650 280,000 0.6479 -1.56%
2010-06-28 0 0.640 0.610 0.660 0.640 0.640 50,000 32,000 0.6400 0.640 0.610 0.660 0.640 0.640 50,000 0.6400 0.00%
2010-06-25 0 0.640 0.610 0.640 0.620 0.640 40,000 25,000 0.6250 0.640 0.610 0.640 0.620 0.640 40,000 0.6250 -1.54%
2010-06-24 0 0.650 0.620 0.650 0.600 0.650 80,000 50,200 0.6275 0.650 0.620 0.650 0.600 0.650 80,000 0.6275 0.00%
2010-06-23 0 0.650 0.620 0.650 - - 0 0 - 0.650 0.620 0.650 - - 0 - 0.00%
2010-06-22 0 0.650 0.630 0.650 0.630 0.650 50,000 31,800 0.6360 0.650 0.630 0.650 0.630 0.650 50,000 0.6360 4.84%
2010-06-21 0 0.620 0.620 0.630 0.600 0.630 220,000 136,000 0.6182 0.620 0.620 0.630 0.600 0.630 220,000 0.6182 -7.46%
2010-06-18 0 0.670 0.640 0.670 0.630 0.670 540,000 345,600 0.6400 0.670 0.640 0.670 0.630 0.670 540,000 0.6400 1.52%
2010-06-17 0 0.660 0.620 0.660 - - 0 0 - 0.660 0.620 0.660 - - 0 - 0.00%
2010-06-15 0 0.660 0.630 0.660 0.660 0.660 80,000 52,800 0.6600 0.660 0.630 0.660 0.660 0.660 80,000 0.6600 0.00%
2010-06-14 0 0.660 0.620 0.660 0.660 0.660 80,000 52,800 0.6600 0.660 0.620 0.660 0.660 0.660 80,000 0.6600 1.54%
2010-06-11 0 0.650 0.640 0.660 0.630 0.650 70,000 45,000 0.6429 0.650 0.640 0.660 0.630 0.650 70,000 0.6429 -2.99%
2010-06-10 0 0.670 0.630 0.670 0.680 0.700 40,000 27,400 0.6850 0.670 0.630 0.670 0.680 0.700 40,000 0.6850 6.35%
2010-06-09 0 0.630 0.620 0.640 0.620 0.630 340,000 212,500 0.6250 0.630 0.620 0.640 0.620 0.630 340,000 0.6250 -3.08%
2010-06-08 0 0.650 0.630 0.660 0.620 0.650 130,000 83,000 0.6385 0.650 0.630 0.660 0.620 0.650 130,000 0.6385 -1.52%
2010-06-07 0 0.660 0.630 0.660 0.630 0.660 190,000 121,600 0.6400 0.660 0.630 0.660 0.630 0.660 190,000 0.6400 -1.49%
2010-06-04 0 0.670 0.630 0.670 0.670 0.670 50,000 33,500 0.6700 0.670 0.630 0.670 0.670 0.670 50,000 0.6700 0.00%
2010-06-03 0 0.670 0.630 0.670 0.670 0.670 50,000 33,500 0.6700 0.670 0.630 0.670 0.670 0.670 50,000 0.6700 0.00%
2010-06-02 0 0.670 0.630 0.670 0.670 0.670 2,310,000 1,547,700 0.6700 0.670 0.630 0.670 0.670 0.670 2,310,000 0.6700 0.00%
2010-06-01 0 0.670 0.650 0.680 0.670 0.700 40,000 27,100 0.6775 0.670 0.650 0.680 0.670 0.700 40,000 0.6775 3.08%
2010-05-31 0 0.650 0.620 0.650 - - 0 0 - 0.650 0.620 0.650 - - 0 - -1.52%
2010-05-28 0 0.660 0.650 0.660 0.650 0.660 180,000 118,400 0.6578 0.660 0.650 0.660 0.650 0.660 180,000 0.6578 1.54%
2010-05-27 0 0.650 0.620 0.660 0.600 0.650 100,000 62,300 0.6230 0.650 0.620 0.660 0.600 0.650 100,000 0.6230 4.84%
2010-05-26 0 0.620 0.600 0.620 0.600 0.630 190,000 116,500 0.6132 0.620 0.600 0.620 0.600 0.630 190,000 0.6132 0.00%
2010-05-25 0 0.620 0.600 0.640 0.620 0.650 40,000 25,100 0.6275 0.620 0.600 0.640 0.620 0.650 40,000 0.6275 -1.59%
2010-05-24 0 0.630 0.620 0.630 0.570 0.630 170,000 103,500 0.6088 0.630 0.620 0.630 0.570 0.630 170,000 0.6088 0.00%
2010-05-20 0 0.630 0.580 0.630 0.570 0.640 270,000 161,300 0.5974 0.630 0.580 0.630 0.570 0.640 270,000 0.5974 -1.56%
2010-05-19 0 0.640 0.600 0.640 0.600 0.700 890,000 553,500 0.6219 0.640 0.600 0.640 0.600 0.700 890,000 0.6219 -3.03%
2010-05-18 0 0.660 0.630 0.680 0.660 0.660 50,000 33,000 0.6600 0.660 0.630 0.680 0.660 0.660 50,000 0.6600 0.00%
2010-05-17 0 0.660 0.620 0.670 0.650 0.670 920,000 607,500 0.6603 0.660 0.620 0.670 0.650 0.670 920,000 0.6603 -2.94%
2010-05-14 0 0.680 0.680 0.690 - - 0 0 - 0.680 0.680 0.690 - - 0 - 0.00%
2010-05-13 0 0.680 0.670 0.690 0.680 0.720 80,000 55,400 0.6925 0.680 0.670 0.690 0.680 0.720 80,000 0.6925 -2.86%
2010-05-12 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - 0.00%
2010-05-11 0 0.700 0.670 0.700 0.680 0.700 240,000 163,900 0.6829 0.700 0.670 0.700 0.680 0.700 240,000 0.6829 -1.41%
2010-05-10 0 0.710 0.680 0.710 0.680 0.710 1,380,000 954,800 0.6919 0.710 0.680 0.710 0.680 0.710 1,380,000 0.6919 -2.74%
2010-05-07 0 0.730 0.710 0.730 0.710 0.730 220,000 159,200 0.7236 0.730 0.710 0.730 0.710 0.730 220,000 0.7236 4.29%
2010-05-06 0 0.700 0.680 0.700 0.700 0.700 10,000 7,000 0.7000 0.700 0.680 0.700 0.700 0.700 10,000 0.7000 -2.78%
2010-05-05 0 0.720 0.710 0.750 0.700 0.730 1,270,000 923,400 0.7271 0.720 0.710 0.750 0.700 0.730 1,270,000 0.7271 2.86%
2010-05-04 0 0.700 0.700 0.740 0.700 0.740 600,000 427,200 0.7120 0.700 0.700 0.740 0.700 0.740 600,000 0.7120 0.00%
2010-05-03 0 0.700 0.700 0.720 0.700 0.720 270,000 189,400 0.7015 0.700 0.700 0.720 0.700 0.720 270,000 0.7015 -1.41%
2010-04-30 0 0.710 0.710 0.730 0.680 0.720 2,230,000 1,577,000 0.7072 0.710 0.710 0.730 0.680 0.720 2,230,000 0.7072 0.00%
2010-04-29 0 0.710 0.700 0.710 0.700 0.720 820,000 582,300 0.7101 0.710 0.700 0.710 0.700 0.720 820,000 0.7101 -1.39%
2010-04-28 0 0.720 0.720 0.740 0.720 0.740 580,000 420,100 0.7243 0.720 0.720 0.740 0.720 0.740 580,000 0.7243 -4.00%
2010-04-27 0 0.750 0.740 0.750 0.740 0.750 140,000 104,200 0.7443 0.750 0.740 0.750 0.740 0.750 140,000 0.7443 1.35%
2010-04-26 0 0.740 0.730 0.750 0.710 0.740 1,170,000 856,200 0.7318 0.740 0.730 0.750 0.710 0.740 1,170,000 0.7318 1.37%
2010-04-23 0 0.730 0.730 0.750 0.730 0.750 60,000 44,000 0.7333 0.730 0.730 0.750 0.730 0.750 60,000 0.7333 0.00%
2010-04-22 0 0.730 0.730 0.740 0.700 0.740 10,110,000 7,378,800 0.7299 0.730 0.730 0.740 0.700 0.740 10,110,000 0.7299 -1.35%
2010-04-21 0 0.740 0.710 0.740 0.740 0.740 10,000 7,400 0.7400 0.740 0.710 0.740 0.740 0.740 10,000 0.7400 0.00%
2010-04-20 0 0.740 0.720 0.740 0.710 0.740 600,000 432,000 0.7200 0.740 0.720 0.740 0.710 0.740 600,000 0.7200 1.37%
2010-04-19 0 0.730 0.730 0.740 0.720 0.730 1,490,000 1,087,400 0.7298 0.730 0.730 0.740 0.720 0.730 1,490,000 0.7298 -1.35%
2010-04-16 0 0.740 0.740 0.760 0.730 0.770 300,000 221,900 0.7397 0.740 0.740 0.760 0.730 0.770 300,000 0.7397 -1.33%
2010-04-15 0 0.750 0.750 0.760 0.740 0.760 1,680,000 1,263,100 0.7518 0.750 0.750 0.760 0.740 0.760 1,680,000 0.7518 0.00%
2010-04-14 0 0.750 0.740 0.750 0.740 0.760 930,000 697,000 0.7495 0.750 0.740 0.750 0.740 0.760 930,000 0.7495 0.00%
2010-04-13 0 0.750 0.740 0.750 0.730 0.750 730,000 540,800 0.7408 0.750 0.740 0.750 0.730 0.750 730,000 0.7408 1.35%
2010-04-12 0 0.740 0.740 0.750 0.710 0.760 2,460,000 1,844,600 0.7498 0.740 0.740 0.750 0.710 0.760 2,460,000 0.7498 2.78%
2010-04-09 0 0.720 0.720 0.730 0.710 0.740 2,290,000 1,681,000 0.7341 0.720 0.720 0.730 0.710 0.740 2,290,000 0.7341 -2.70%
2010-04-08 0 0.740 0.730 0.740 0.690 0.750 2,530,000 1,835,500 0.7255 0.740 0.730 0.740 0.690 0.750 2,530,000 0.7255 5.71%
2010-04-07 0 0.700 0.700 0.710 0.620 0.750 15,700,000 10,781,900 0.6867 0.700 0.700 0.710 0.620 0.750 15,700,000 0.6867 -11.39%
2010-04-01 0 0.790 0.760 0.790 0.780 0.790 420,000 326,700 0.7779 0.790 0.760 0.790 0.780 0.790 420,000 0.7779 3.95%
2010-03-31 0 0.760 0.760 0.770 0.730 0.770 180,000 134,600 0.7478 0.760 0.760 0.770 0.730 0.770 180,000 0.7478 -1.30%
2010-03-30 0 0.770 0.770 0.780 0.730 0.780 1,060,000 798,200 0.7530 0.770 0.770 0.780 0.730 0.780 1,060,000 0.7530 -3.75%
2010-03-29 0 0.800 0.760 0.800 0.760 0.800 830,000 641,200 0.7725 0.800 0.760 0.800 0.760 0.800 830,000 0.7725 2.56%
2010-03-26 0 0.780 0.780 0.790 0.770 0.790 1,250,000 978,900 0.7831 0.780 0.780 0.790 0.770 0.790 1,250,000 0.7831 4.00%
2010-03-25 0 0.750 0.750 0.770 0.740 0.800 660,000 506,700 0.7677 0.750 0.750 0.770 0.740 0.800 660,000 0.7677 -1.32%
2010-03-24 0 0.760 0.750 0.760 0.750 0.770 270,000 205,000 0.7593 0.760 0.750 0.760 0.750 0.770 270,000 0.7593 1.33%
2010-03-23 0 0.750 0.750 0.760 0.740 0.780 630,000 469,400 0.7451 0.750 0.750 0.760 0.740 0.780 630,000 0.7451 -2.60%
2010-03-22 0 0.770 0.770 0.780 0.720 0.830 2,290,000 1,769,400 0.7727 0.770 0.770 0.780 0.720 0.830 2,290,000 0.7727 1.32%
2010-03-19 0 0.760 0.760 0.770 0.760 0.760 330,000 250,800 0.7600 0.760 0.760 0.770 0.760 0.760 330,000 0.7600 0.00%
2010-03-18 0 0.760 0.750 0.760 0.760 0.770 110,000 84,600 0.7691 0.760 0.750 0.760 0.760 0.770 110,000 0.7691 -1.30%
2010-03-17 0 0.770 0.740 0.780 0.740 0.770 280,000 208,200 0.7436 0.770 0.740 0.780 0.740 0.770 280,000 0.7436 -1.28%
2010-03-16 0 0.780 0.750 0.780 0.730 0.780 2,810,000 2,095,900 0.7459 0.780 0.750 0.780 0.730 0.780 2,810,000 0.7459 0.00%
2010-03-15 0 0.780 0.780 0.790 0.760 0.780 100,000 76,600 0.7660 0.780 0.780 0.790 0.760 0.780 100,000 0.7660 1.30%
2010-03-12 0 0.770 0.770 0.790 0.760 0.810 1,050,000 825,500 0.7862 0.770 0.770 0.790 0.760 0.810 1,050,000 0.7862 -2.53%
2010-03-11 0 0.790 0.790 0.800 0.770 0.830 290,000 229,100 0.7900 0.790 0.790 0.800 0.770 0.830 290,000 0.7900 3.95%
2010-03-10 0 0.760 0.750 0.760 0.740 0.760 50,000 37,800 0.7560 0.760 0.750 0.760 0.740 0.760 50,000 0.7560 -2.56%
2010-03-09 0 0.780 0.760 0.780 0.740 0.780 2,410,000 1,804,700 0.7488 0.780 0.760 0.780 0.740 0.780 2,410,000 0.7488 -1.27%
2010-03-08 0 0.790 0.760 0.790 0.740 0.820 1,430,000 1,068,100 0.7469 0.790 0.760 0.790 0.740 0.820 1,430,000 0.7469 2.60%
2010-03-05 0 0.770 0.750 0.770 0.740 0.820 870,000 663,800 0.7630 0.770 0.750 0.770 0.740 0.820 870,000 0.7630 -4.94%
2010-03-04 0 0.810 0.790 0.810 - - 0 0 - 0.810 0.790 0.810 - - 0 - -1.22%
2010-03-03 0 0.820 0.780 0.820 0.810 0.820 30,000 24,400 0.8133 0.820 0.780 0.820 0.810 0.820 30,000 0.8133 1.23%
2010-03-02 0 0.810 0.780 0.810 0.800 0.830 30,000 24,400 0.8133 0.810 0.780 0.810 0.800 0.830 30,000 0.8133 1.25%
2010-03-01 0 0.800 0.780 0.800 0.780 0.800 130,000 101,600 0.7815 0.800 0.780 0.800 0.780 0.800 130,000 0.7815 -1.23%
2010-02-26 0 0.810 0.790 0.810 0.780 0.810 290,000 229,200 0.7903 0.810 0.790 0.810 0.780 0.810 290,000 0.7903 1.25%
2010-02-25 0 0.800 0.790 0.800 0.800 0.830 40,000 32,600 0.8150 0.800 0.790 0.800 0.800 0.830 40,000 0.8150 0.00%
2010-02-24 0 0.800 0.780 0.800 0.800 0.800 150,000 120,000 0.8000 0.800 0.780 0.800 0.800 0.800 150,000 0.8000 1.27%
2010-02-23 0 0.790 0.790 0.800 0.790 0.810 150,000 120,100 0.8007 0.790 0.790 0.800 0.790 0.810 150,000 0.8007 -2.47%
2010-02-22 0 0.810 0.770 0.820 0.770 0.820 110,000 86,500 0.7864 0.810 0.770 0.820 0.770 0.820 110,000 0.7864 1.25%
2010-02-19 0 0.800 0.790 0.800 0.760 0.800 90,000 69,300 0.7700 0.800 0.790 0.800 0.760 0.800 90,000 0.7700 -3.61%
2010-02-18 0 0.830 0.820 0.830 0.760 0.840 520,000 419,600 0.8069 0.830 0.820 0.830 0.760 0.840 520,000 0.8069 3.75%
2010-02-17 0 0.800 0.750 0.800 0.780 0.850 50,000 39,900 0.7980 0.800 0.750 0.800 0.780 0.850 50,000 0.7980 1.27%
2010-02-12 0 0.790 0.760 0.790 0.750 0.850 242,000 186,620 0.7712 0.790 0.760 0.790 0.750 0.850 242,000 0.7712 2.60%
2010-02-11 0 0.770 0.760 0.780 0.770 0.870 250,000 195,800 0.7832 0.770 0.760 0.780 0.770 0.870 250,000 0.7832 -1.28%
2010-02-10 0 0.780 0.740 0.780 0.750 0.800 60,000 45,800 0.7633 0.780 0.740 0.780 0.750 0.800 60,000 0.7633 0.00%
2010-02-09 0 0.780 0.750 0.780 - - 0 0 - 0.780 0.750 0.780 - - 0 - 0.00%
2010-02-08 0 0.780 0.750 0.780 0.780 0.780 100,000 78,000 0.7800 0.780 0.750 0.780 0.780 0.780 100,000 0.7800 0.00%
2010-02-05 0 0.780 0.750 0.780 0.710 0.780 290,000 214,000 0.7379 0.780 0.750 0.780 0.710 0.780 290,000 0.7379 2.63%
2010-02-04 0 0.760 0.720 0.760 0.760 0.760 10,000 7,600 0.7600 0.760 0.720 0.760 0.760 0.760 10,000 0.7600 2.70%
2010-02-03 0 0.740 0.740 0.750 0.740 0.780 120,000 89,300 0.7442 0.740 0.740 0.750 0.740 0.780 120,000 0.7442 0.00%
2010-02-02 0 0.740 0.740 0.760 0.730 0.790 400,000 298,200 0.7455 0.740 0.740 0.760 0.730 0.790 400,000 0.7455 0.00%
2010-02-01 0 0.740 0.730 0.740 0.710 0.740 110,000 81,100 0.7373 0.740 0.730 0.740 0.710 0.740 110,000 0.7373 0.00%
2010-01-29 0 0.740 0.730 0.760 0.740 0.800 200,000 151,800 0.7590 0.740 0.730 0.760 0.740 0.800 200,000 0.7590 -3.90%
2010-01-28 0 0.770 0.730 0.780 0.700 0.770 20,000 14,700 0.7350 0.770 0.730 0.780 0.700 0.770 20,000 0.7350 -1.28%
2010-01-27 0 0.780 0.700 0.780 0.800 0.800 10,000 8,000 0.8000 0.780 0.700 0.780 0.800 0.800 10,000 0.8000 2.63%
2010-01-26 0 0.760 0.710 0.790 0.760 0.810 320,000 245,000 0.7656 0.760 0.710 0.790 0.760 0.810 320,000 0.7656 -5.00%
2010-01-25 0 0.800 0.780 0.800 0.800 0.800 240,000 192,000 0.8000 0.800 0.780 0.800 0.800 0.800 240,000 0.8000 0.00%
2010-01-22 0 0.800 0.780 0.800 0.770 0.800 290,000 225,900 0.7790 0.800 0.780 0.800 0.770 0.800 290,000 0.7790 2.56%
2010-01-21 0 0.780 0.770 0.800 0.780 0.800 570,000 448,000 0.7860 0.780 0.770 0.800 0.780 0.800 570,000 0.7860 -2.50%
2010-01-20 0 0.800 0.780 0.800 0.800 0.810 130,000 105,000 0.8077 0.800 0.780 0.800 0.800 0.810 130,000 0.8077 -2.44%
2010-01-19 0 0.820 0.800 0.820 0.780 0.820 1,790,000 1,429,400 0.7985 0.820 0.800 0.820 0.780 0.820 1,790,000 0.7985 2.50%
2010-01-18 0 0.800 0.770 0.800 0.760 0.800 810,000 622,100 0.7680 0.800 0.770 0.800 0.760 0.800 810,000 0.7680 0.00%
2010-01-15 0 0.800 0.780 0.800 0.780 0.820 1,850,000 1,446,600 0.7819 0.800 0.780 0.800 0.780 0.820 1,850,000 0.7819 -2.44%
2010-01-14 0 0.820 0.790 0.830 0.780 0.840 2,390,000 1,916,400 0.8018 0.820 0.790 0.830 0.780 0.840 2,390,000 0.8018 0.00%
2010-01-13 0 0.820 0.820 0.830 0.820 0.840 960,000 801,400 0.8348 0.820 0.820 0.830 0.820 0.840 960,000 0.8348 -2.38%
2010-01-12 0 0.840 0.840 0.850 0.820 0.850 650,000 540,800 0.8320 0.840 0.840 0.850 0.820 0.850 650,000 0.8320 -1.18%
2010-01-11 0 0.850 0.840 0.850 0.840 0.850 1,200,000 1,018,700 0.8489 0.850 0.840 0.850 0.840 0.850 1,200,000 0.8489 -1.16%
2010-01-08 0 0.860 0.840 0.870 0.830 0.880 340,000 288,900 0.8497 0.860 0.840 0.870 0.830 0.880 340,000 0.8497 -1.15%
2010-01-07 0 0.870 0.870 0.880 0.860 0.880 1,020,000 887,400 0.8700 0.870 0.870 0.880 0.860 0.880 1,020,000 0.8700 0.00%
2010-01-06 0 0.870 0.850 0.870 0.850 0.870 800,000 690,500 0.8631 0.870 0.850 0.870 0.850 0.870 800,000 0.8631 3.57%
2010-01-05 0 0.840 0.820 0.840 0.830 0.870 310,000 258,800 0.8348 0.840 0.820 0.840 0.830 0.870 310,000 0.8348 -1.18%
2010-01-04 0 0.850 0.830 0.850 0.830 0.850 350,000 294,700 0.8420 0.850 0.830 0.850 0.830 0.850 350,000 0.8420 0.00%
2009-12-31 0 0.850 0.840 0.860 0.820 0.850 3,280,000 2,701,400 0.8236 0.850 0.840 0.860 0.820 0.850 3,280,000 0.8236 -2.30%
2009-12-30 0 0.870 0.840 0.870 0.820 0.870 290,000 246,000 0.8483 0.870 0.840 0.870 0.820 0.870 290,000 0.8483 1.16%
2009-12-29 0 0.860 0.850 0.860 0.850 0.870 130,000 112,100 0.8623 0.860 0.850 0.860 0.850 0.870 130,000 0.8623 1.18%
2009-12-28 0 0.850 0.820 0.850 0.820 0.850 150,000 124,600 0.8307 0.850 0.820 0.850 0.820 0.850 150,000 0.8307 0.00%
2009-12-24 0 0.850 0.840 0.850 0.850 0.880 190,000 162,500 0.8553 0.850 0.840 0.850 0.850 0.880 190,000 0.8553 0.00%
2009-12-23 0 0.850 0.840 0.850 0.800 0.890 1,740,000 1,492,600 0.8578 0.850 0.840 0.850 0.800 0.890 1,740,000 0.8578 6.25%
2009-12-22 0 0.800 0.770 0.820 0.770 0.800 280,000 219,900 0.7854 0.800 0.770 0.820 0.770 0.800 280,000 0.7854 -1.23%
2009-12-21 0 0.810 0.790 0.810 0.790 0.820 240,000 192,600 0.8025 0.810 0.790 0.810 0.790 0.820 240,000 0.8025 -2.41%
2009-12-18 0 0.830 0.800 0.830 0.800 0.840 280,000 227,100 0.8111 0.830 0.800 0.830 0.800 0.840 280,000 0.8111 2.47%
2009-12-17 0 0.810 0.780 0.810 0.760 0.820 550,000 433,300 0.7878 0.810 0.780 0.810 0.760 0.820 550,000 0.7878 0.00%
2009-12-16 0 0.810 0.810 0.830 0.800 0.830 290,000 237,800 0.8200 0.810 0.810 0.830 0.800 0.830 290,000 0.8200 -3.57%
2009-12-15 0 0.840 0.840 0.850 0.820 0.850 450,000 375,300 0.8340 0.840 0.840 0.850 0.820 0.850 450,000 0.8340 -1.18%
2009-12-14 0 0.850 0.840 0.860 0.850 0.860 140,000 119,200 0.8514 0.850 0.840 0.860 0.850 0.860 140,000 0.8514 -1.16%
2009-12-11 0 0.860 0.840 0.860 0.840 0.870 600,000 508,600 0.8477 0.860 0.840 0.860 0.840 0.870 600,000 0.8477 1.18%
2009-12-10 0 0.850 0.830 0.850 0.830 0.850 580,000 484,300 0.8350 0.850 0.830 0.850 0.830 0.850 580,000 0.8350 -1.16%
2009-12-09 0 0.860 0.830 0.850 0.830 0.860 1,240,000 1,038,000 0.8371 0.860 0.830 0.850 0.830 0.860 1,240,000 0.8371 -1.15%
2009-12-08 0 0.870 0.870 0.880 0.830 0.880 10,970,000 9,128,500 0.8321 0.870 0.870 0.880 0.830 0.880 10,970,000 0.8321 2.35%
2009-12-07 0 0.850 0.840 0.850 0.830 0.870 3,040,000 2,482,000 0.8164 0.850 0.840 0.850 0.830 0.870 3,040,000 0.8164 -1.16%
2009-12-04 0 0.860 0.850 0.870 0.850 0.880 760,000 655,000 0.8618 0.860 0.850 0.870 0.850 0.880 760,000 0.8618 1.18%
2009-12-03 0 0.850 0.840 0.850 0.830 0.860 1,490,000 1,248,200 0.8377 0.850 0.840 0.850 0.830 0.860 1,490,000 0.8377 0.00%
2009-12-02 0 0.850 0.850 0.860 0.850 0.890 1,060,000 909,900 0.8584 0.850 0.850 0.860 0.850 0.890 1,060,000 0.8584 -3.41%
2009-12-01 0 0.880 0.850 0.880 0.850 0.880 290,000 248,500 0.8569 0.880 0.850 0.880 0.850 0.880 290,000 0.8569 1.15%
2009-11-30 0 0.870 0.850 0.870 0.840 0.880 360,000 306,800 0.8522 0.870 0.850 0.870 0.840 0.880 360,000 0.8522 0.00%
2009-11-27 0 0.870 0.850 0.870 0.850 0.880 520,000 448,800 0.8631 0.870 0.850 0.870 0.850 0.880 520,000 0.8631 -2.25%
2009-11-26 0 0.890 0.870 0.890 0.860 0.890 880,000 772,100 0.8774 0.890 0.870 0.890 0.860 0.890 880,000 0.8774 2.30%
2009-11-25 0 0.870 0.860 0.870 0.850 0.890 970,000 843,100 0.8692 0.870 0.860 0.870 0.850 0.890 970,000 0.8692 1.16%
2009-11-24 0 0.860 0.860 0.880 0.850 0.880 910,000 781,600 0.8589 0.860 0.860 0.880 0.850 0.880 910,000 0.8589 1.18%
2009-11-23 0 0.850 0.840 0.860 0.830 0.860 710,000 595,900 0.8393 0.850 0.840 0.860 0.830 0.860 710,000 0.8393 -1.16%
2009-11-20 0 0.860 0.830 0.860 0.860 0.860 10,000 8,600 0.8600 0.860 0.830 0.860 0.860 0.860 10,000 0.8600 -1.15%
2009-11-19 0 0.870 0.850 0.870 0.850 0.880 940,000 801,400 0.8526 0.870 0.850 0.870 0.850 0.880 940,000 0.8526 0.00%
2009-11-18 0 0.870 0.870 0.880 0.860 0.880 1,140,000 994,000 0.8719 0.870 0.870 0.880 0.860 0.880 1,140,000 0.8719 -2.25%
2009-11-17 0 0.890 0.880 0.890 0.830 0.910 6,900,000 5,821,300 0.8437 0.890 0.880 0.890 0.830 0.910 6,900,000 0.8437 4.71%
2009-11-16 0 0.850 0.840 0.850 0.830 0.850 890,000 746,000 0.8382 0.850 0.840 0.850 0.830 0.850 890,000 0.8382 -1.16%
2009-11-13 0 0.860 0.840 0.860 0.840 0.890 230,000 196,500 0.8543 0.860 0.840 0.860 0.840 0.890 230,000 0.8543 1.18%
2009-11-12 0 0.850 0.840 0.850 0.830 0.910 670,000 569,700 0.8503 0.850 0.840 0.850 0.830 0.910 670,000 0.8503 2.41%
2009-11-11 0 0.830 0.830 0.870 0.830 0.890 850,000 713,800 0.8398 0.830 0.830 0.870 0.830 0.890 850,000 0.8398 -5.68%
2009-11-10 0 0.880 0.860 0.880 0.860 0.920 150,000 130,300 0.8687 0.880 0.860 0.880 0.860 0.920 150,000 0.8687 0.00%
2009-11-09 0 0.880 0.850 0.880 0.840 0.890 630,000 538,200 0.8543 0.880 0.850 0.880 0.840 0.890 630,000 0.8543 1.15%
2009-11-06 0 0.870 0.850 0.870 0.840 0.880 680,000 584,500 0.8596 0.870 0.850 0.870 0.840 0.880 680,000 0.8596 1.16%
2009-11-05 0 0.860 0.840 0.860 0.830 0.860 330,000 278,400 0.8436 0.860 0.840 0.860 0.830 0.860 330,000 0.8436 0.00%
2009-11-04 0 0.860 0.840 0.860 0.820 0.870 1,300,000 1,090,500 0.8388 0.860 0.840 0.860 0.820 0.870 1,300,000 0.8388 1.18%
2009-11-03 0 0.850 0.830 0.850 0.830 0.890 470,000 395,000 0.8404 0.850 0.830 0.850 0.830 0.890 470,000 0.8404 0.00%
2009-11-02 0 0.850 0.840 0.850 0.830 0.860 240,000 202,000 0.8417 0.850 0.840 0.850 0.830 0.860 240,000 0.8417 1.19%
2009-10-30 0 0.840 0.840 0.850 0.840 0.900 430,000 363,200 0.8447 0.840 0.840 0.850 0.840 0.900 430,000 0.8447 -3.45%
2009-10-29 0 0.870 0.840 0.870 0.830 0.890 310,000 263,600 0.8503 0.870 0.840 0.870 0.830 0.890 310,000 0.8503 -1.14%
2009-10-28 0 0.880 0.860 0.880 0.850 0.880 370,000 315,600 0.8530 0.880 0.860 0.880 0.850 0.880 370,000 0.8530 0.00%
2009-10-27 0 0.880 0.860 0.880 0.850 0.890 950,000 817,200 0.8602 0.880 0.860 0.880 0.850 0.890 950,000 0.8602 1.15%
2009-10-23 0 0.870 0.860 0.890 0.870 0.900 1,170,000 1,026,400 0.8773 0.870 0.860 0.890 0.870 0.900 1,170,000 0.8773 -3.33%
2009-10-22 0 0.900 0.880 0.900 0.870 0.910 580,000 508,800 0.8772 0.900 0.880 0.900 0.870 0.910 580,000 0.8772 0.00%
2009-10-21 0 0.900 0.880 0.900 0.870 0.900 580,000 514,600 0.8872 0.900 0.880 0.900 0.870 0.900 580,000 0.8872 0.00%
2009-10-20 0 0.900 0.880 0.900 0.860 0.930 2,820,000 2,474,000 0.8773 0.900 0.880 0.900 0.860 0.930 2,820,000 0.8773 0.00%
2009-10-19 0 0.900 0.890 0.900 0.880 0.970 1,990,000 1,783,700 0.8963 0.900 0.890 0.900 0.880 0.970 1,990,000 0.8963 -5.26%
2009-10-16 0 0.950 0.910 0.950 0.890 0.950 1,000,000 909,100 0.9091 0.950 0.910 0.950 0.890 0.950 1,000,000 0.9091 3.26%
2009-10-15 0 0.920 0.890 0.920 0.870 0.950 1,670,000 1,515,100 0.9072 0.920 0.890 0.920 0.870 0.950 1,670,000 0.9072 1.10%
2009-10-14 0 0.910 0.910 0.930 0.910 0.950 840,000 777,100 0.9251 0.910 0.910 0.930 0.910 0.950 840,000 0.9251 -3.19%
2009-10-13 0 0.940 0.920 0.940 0.910 0.980 1,940,000 1,803,200 0.9295 0.940 0.920 0.940 0.910 0.980 1,940,000 0.9295 -3.09%
2009-10-12 0 0.970 0.950 0.970 0.910 1.010 1,930,000 1,844,700 0.9558 0.970 0.950 0.970 0.910 1.010 1,930,000 0.9558 -1.02%
2009-10-09 0 0.980 0.960 0.980 0.860 0.990 3,840,000 3,626,900 0.9445 0.980 0.960 0.980 0.860 0.990 3,840,000 0.9445 11.36%
2009-10-08 0 0.880 0.880 0.900 0.870 0.950 2,750,000 2,434,700 0.8853 0.880 0.880 0.900 0.870 0.950 2,750,000 0.8853 -5.38%
2009-10-07 0 0.930 0.930 0.950 0.920 0.960 970,000 909,000 0.9371 0.930 0.930 0.950 0.920 0.960 970,000 0.9371 -1.06%
2009-10-06 0 0.940 0.940 0.950 0.930 1.010 970,000 917,900 0.9463 0.940 0.940 0.950 0.930 1.010 970,000 0.9463 -3.09%
2009-10-05 0 0.970 0.950 0.970 0.950 1.050 2,050,000 1,998,800 0.9750 0.970 0.950 0.970 0.950 1.050 2,050,000 0.9750 -1.02%
2009-10-02 0 0.980 0.970 0.980 0.840 0.980 2,860,000 2,565,400 0.8970 0.980 0.970 0.980 0.840 0.980 2,860,000 0.8970 2.08%
2009-09-30 0 0.960 0.940 0.960 0.890 1.000 1,650,000 1,529,400 0.9269 0.960 0.940 0.960 0.890 1.000 1,650,000 0.9269 -2.04%
2009-09-29 0 0.980 0.960 0.980 0.960 0.980 480,000 462,500 0.9635 0.980 0.960 0.980 0.960 0.980 480,000 0.9635 -1.01%
2009-09-28 0 0.990 0.960 1.020 0.950 1.020 790,000 765,800 0.9694 0.990 0.960 1.020 0.950 1.020 790,000 0.9694 -1.00%
2009-09-25 0 1.000 0.970 1.000 0.960 1.000 480,000 470,800 0.9808 1.000 0.970 1.000 0.960 1.000 480,000 0.9808 3.09%
2009-09-24 0 0.970 0.960 0.970 0.970 1.000 1,600,000 1,574,000 0.9838 0.970 0.960 0.970 0.970 1.000 1,600,000 0.9838 -3.00%
2009-09-23 0 1.000 0.990 1.010 0.980 1.060 1,580,000 1,585,100 1.0032 1.000 0.990 1.010 0.980 1.060 1,580,000 1.0032 -1.96%
2009-09-22 0 1.020 1.020 1.040 1.010 1.060 1,334,000 1,358,730 1.0185 1.020 1.020 1.040 1.010 1.060 1,334,000 1.0185 -2.86%
2009-09-21 0 1.050 1.020 1.060 1.000 1.130 3,300,000 3,461,500 1.0489 1.050 1.020 1.060 1.000 1.130 3,300,000 1.0489 3.96%
2009-09-18 0 1.010 1.000 1.030 0.940 1.050 5,560,000 5,598,400 1.0069 1.010 1.000 1.030 0.940 1.050 5,560,000 1.0069 9.78%
2009-09-17 0 0.920 0.910 0.920 0.880 1.000 3,390,000 3,191,900 0.9416 0.920 0.910 0.920 0.880 1.000 3,390,000 0.9416 -8.00%
2009-09-16 0 1.000 0.990 1.000 0.980 1.010 1,370,000 1,365,600 0.9968 1.000 0.990 1.000 0.980 1.010 1,370,000 0.9968 -1.96%
2009-09-15 0 1.020 1.000 1.020 0.990 1.020 610,000 608,800 0.9980 1.020 1.000 1.020 0.990 1.020 610,000 0.9980 0.99%
2009-09-14 0 1.010 1.000 1.010 1.000 1.020 1,970,000 1,988,100 1.0092 1.010 1.000 1.010 1.000 1.020 1,970,000 1.0092 -0.98%
2009-09-11 0 1.020 1.010 1.040 1.010 1.040 1,010,000 1,029,900 1.0197 1.020 1.010 1.040 1.010 1.040 1,010,000 1.0197 -2.86%
2009-09-10 0 1.050 1.020 1.050 1.020 1.060 750,000 775,000 1.0333 1.050 1.020 1.050 1.020 1.060 750,000 1.0333 1.94%
2009-09-09 0 1.030 1.010 1.030 1.010 1.030 2,340,000 2,384,000 1.0188 1.030 1.010 1.030 1.010 1.030 2,340,000 1.0188 0.00%
2009-09-08 0 1.030 1.030 1.040 1.030 1.050 1,100,000 1,147,600 1.0433 1.030 1.030 1.040 1.030 1.050 1,100,000 1.0433 -1.90%
2009-09-07 0 1.050 1.040 1.050 1.040 1.100 1,312,000 1,365,600 1.0409 1.050 1.040 1.050 1.040 1.100 1,312,000 1.0409 -1.87%
2009-09-04 0 1.070 1.060 1.070 1.010 1.070 1,170,000 1,206,100 1.0309 1.070 1.060 1.070 1.010 1.070 1,170,000 1.0309 0.94%
2009-09-03 0 1.060 1.050 1.070 1.030 1.080 650,000 677,800 1.0428 1.060 1.050 1.070 1.030 1.080 650,000 1.0428 0.95%
2009-09-02 0 1.050 1.040 1.050 1.030 1.090 2,470,000 2,566,900 1.0392 1.050 1.040 1.050 1.030 1.090 2,470,000 1.0392 -0.94%
2009-09-01 0 1.060 1.050 1.070 1.030 1.120 2,300,000 2,401,700 1.0442 1.060 1.050 1.070 1.030 1.120 2,300,000 1.0442 -2.75%
2009-08-31 0 1.090 1.090 1.110 1.070 1.120 660,000 720,800 1.0921 1.090 1.090 1.110 1.070 1.120 660,000 1.0921 -0.91%
2009-08-28 0 1.100 1.070 1.100 1.070 1.130 640,000 695,600 1.0869 1.100 1.070 1.100 1.070 1.130 640,000 1.0869 1.85%
2009-08-27 0 1.080 1.080 1.120 1.070 1.150 1,294,000 1,422,920 1.0996 1.080 1.080 1.120 1.070 1.150 1,294,000 1.0996 -5.26%
2009-08-26 0 1.140 1.130 1.140 1.120 1.170 1,500,000 1,699,500 1.1330 1.140 1.130 1.140 1.120 1.170 1,500,000 1.1330 -2.56%
2009-08-25 0 1.170 1.160 1.170 1.100 1.180 3,050,000 3,494,300 1.1457 1.170 1.160 1.170 1.100 1.180 3,050,000 1.1457 0.86%
2009-08-24 0 1.160 1.130 1.160 1.130 1.270 5,400,000 6,219,400 1.1517 1.160 1.130 1.160 1.130 1.270 5,400,000 1.1517 0.00%
2009-08-21 0 1.160 1.160 1.190 1.020 1.210 4,040,000 4,340,600 1.0744 1.160 1.160 1.190 1.020 1.210 4,040,000 1.0744 7.41%
2009-08-20 0 1.080 1.030 1.080 1.000 1.160 2,840,000 2,985,500 1.0512 1.080 1.030 1.080 1.000 1.160 2,840,000 1.0512 -6.90%
2009-08-19 0 1.160 1.140 1.160 1.140 1.220 590,000 689,200 1.1681 1.160 1.140 1.160 1.140 1.220 590,000 1.1681 -0.85%
2009-08-18 0 1.170 1.140 1.180 1.140 1.250 1,410,000 1,633,500 1.1585 1.170 1.140 1.180 1.140 1.250 1,410,000 1.1585 -1.68%
2009-08-17 0 1.190 1.150 1.190 1.130 1.250 1,930,000 2,285,200 1.1840 1.190 1.150 1.190 1.130 1.250 1,930,000 1.1840 -4.80%
2009-08-14 0 1.250 1.240 1.260 1.250 1.330 1,810,000 2,282,500 1.2610 1.250 1.240 1.260 1.250 1.330 1,810,000 1.2610 -4.58%
2009-08-13 0 1.310 1.280 1.300 1.260 1.310 2,320,000 2,969,100 1.2798 1.310 1.280 1.300 1.260 1.310 2,320,000 1.2798 0.77%
2009-08-12 0 1.300 1.250 1.300 1.240 1.310 900,000 1,131,700 1.2574 1.300 1.250 1.300 1.240 1.310 900,000 1.2574 1.56%
2009-08-11 0 1.280 1.280 1.290 1.240 1.290 2,930,000 3,723,500 1.2708 1.280 1.280 1.290 1.240 1.290 2,930,000 1.2708 -2.29%
2009-08-10 0 1.310 1.300 1.310 1.290 1.320 1,200,000 1,566,700 1.3056 1.310 1.300 1.310 1.290 1.320 1,200,000 1.3056 -0.76%
2009-08-07 0 1.320 1.300 1.320 1.260 1.360 1,777,000 2,293,340 1.2906 1.320 1.300 1.320 1.260 1.360 1,777,000 1.2906 -1.49%
2009-08-06 0 1.340 1.320 1.370 1.290 1.410 13,480,000 18,665,900 1.3847 1.340 1.320 1.370 1.290 1.410 13,480,000 1.3847 0.00%
2009-08-05 0 1.340 1.310 1.340 1.280 1.410 2,790,000 3,676,400 1.3177 1.340 1.310 1.340 1.280 1.410 2,790,000 1.3177 3.88%
2009-08-04 0 1.290 1.280 1.310 1.280 1.420 4,310,000 5,686,900 1.3195 1.290 1.280 1.310 1.280 1.420 4,310,000 1.3195 -6.52%
2009-08-03 0 1.380 1.370 1.410 1.280 1.400 2,740,000 3,675,600 1.3415 1.380 1.370 1.410 1.280 1.400 2,740,000 1.3415 6.15%
2009-07-31 0 1.300 1.290 1.310 1.270 1.330 2,720,000 3,537,200 1.3004 1.300 1.290 1.310 1.270 1.330 2,720,000 1.3004 0.00%
2009-07-30 0 1.300 1.290 1.330 1.290 1.360 2,100,000 2,771,000 1.3195 1.300 1.290 1.330 1.290 1.360 2,100,000 1.3195 -2.99%
2009-07-29 0 1.340 1.300 1.340 1.280 1.340 1,980,000 2,610,700 1.3185 1.340 1.300 1.340 1.280 1.340 1,980,000 1.3185 0.00%
2009-07-28 0 1.340 1.340 1.350 1.320 1.370 2,020,000 2,704,700 1.3390 1.340 1.340 1.350 1.320 1.370 2,020,000 1.3390 -1.47%
2009-07-27 0 1.360 1.330 1.370 1.330 1.380 2,180,000 2,945,400 1.3511 1.360 1.330 1.370 1.330 1.380 2,180,000 1.3511 -2.86%
2009-07-24 0 1.400 1.370 1.400 1.350 1.400 1,910,000 2,609,200 1.3661 1.400 1.370 1.400 1.350 1.400 1,910,000 1.3661 5.26%
2009-07-23 0 1.330 1.330 1.370 1.330 1.390 2,893,000 3,948,360 1.3648 1.330 1.330 1.370 1.330 1.390 2,893,000 1.3648 -2.92%
2009-07-22 0 1.370 1.370 1.390 1.350 1.430 1,700,000 2,353,500 1.3844 1.370 1.370 1.390 1.350 1.430 1,700,000 1.3844 -2.14%
2009-07-21 0 1.400 1.390 1.430 1.350 1.430 1,660,000 2,313,400 1.3936 1.400 1.390 1.430 1.350 1.430 1,660,000 1.3936 5.26%
2009-07-20 0 1.330 1.330 1.370 1.330 1.410 2,170,000 2,961,100 1.3646 1.330 1.330 1.370 1.330 1.410 2,170,000 1.3646 -5.67%
2009-07-17 0 1.410 1.400 1.410 1.400 1.460 3,810,000 5,450,700 1.4306 1.410 1.400 1.410 1.400 1.460 3,810,000 1.4306 -2.08%
2009-07-16 0 1.440 1.440 1.450 1.400 1.490 4,900,000 7,065,500 1.4419 1.440 1.440 1.450 1.400 1.490 4,900,000 1.4419 1.41%
2009-07-15 0 1.420 1.430 1.440 1.380 1.460 3,200,000 4,563,700 1.4262 1.420 1.430 1.440 1.380 1.460 3,200,000 1.4262 -1.39%
2009-07-14 0 1.440 1.440 1.480 1.340 1.450 2,460,000 3,385,700 1.3763 1.440 1.440 1.480 1.340 1.450 2,460,000 1.3763 4.35%
2009-07-13 0 1.380 1.330 1.380 1.330 1.380 450,000 608,400 1.3520 1.380 1.330 1.380 1.330 1.380 450,000 1.3520 1.47%
2009-07-10 0 1.360 1.350 1.360 1.310 1.360 2,190,000 2,956,500 1.3500 1.360 1.350 1.360 1.310 1.360 2,190,000 1.3500 3.82%
2009-07-09 0 1.310 1.310 1.340 1.260 1.360 1,210,000 1,596,100 1.3191 1.310 1.310 1.340 1.260 1.360 1,210,000 1.3191 -1.50%
2009-07-08 0 1.330 1.300 1.340 1.290 1.380 1,314,000 1,745,040 1.3280 1.330 1.300 1.340 1.290 1.380 1,314,000 1.3280 -2.92%
2009-07-07 0 1.370 1.370 1.400 1.350 1.440 1,830,000 2,548,100 1.3924 1.370 1.370 1.400 1.350 1.440 1,830,000 1.3924 -3.52%
2009-07-06 0 1.420 1.420 1.440 1.360 1.470 3,250,000 4,652,100 1.4314 1.420 1.420 1.440 1.360 1.470 3,250,000 1.4314 -1.39%
2009-07-03 0 1.440 1.430 1.450 1.420 1.480 1,250,000 1,805,600 1.4445 1.440 1.430 1.450 1.420 1.480 1,250,000 1.4445 -4.00%
2009-07-02 0 1.500 1.470 1.500 1.450 1.630 6,870,000 10,921,800 1.5898 1.500 1.470 1.500 1.450 1.630 6,870,000 1.5898 2.04%
2009-06-30 0 1.470 1.450 1.490 1.450 1.550 2,350,000 3,510,700 1.4939 1.470 1.450 1.490 1.450 1.550 2,350,000 1.4939 -4.55%
2009-06-29 0 1.540 1.530 1.550 1.490 1.600 6,390,000 9,714,700 1.5203 1.540 1.530 1.550 1.490 1.600 6,390,000 1.5203 1.32%
2009-06-26 0 1.520 1.500 1.530 1.400 1.580 3,290,000 4,938,300 1.5010 1.520 1.500 1.530 1.400 1.580 3,290,000 1.5010 8.57%
2009-06-25 0 1.400 1.390 1.420 1.350 1.470 3,030,000 4,240,300 1.3994 1.400 1.390 1.420 1.350 1.470 3,030,000 1.3994 7.69%
2009-06-24 0 1.300 1.300 1.330 1.240 1.360 2,660,000 3,426,400 1.2881 1.300 1.300 1.330 1.240 1.360 2,660,000 1.2881 4.84%
2009-06-23 0 1.240 1.240 1.260 1.220 1.290 1,830,000 2,294,200 1.2537 1.240 1.240 1.260 1.220 1.290 1,830,000 1.2537 -3.88%
2009-06-22 0 1.290 1.290 1.300 1.200 1.340 3,790,000 4,867,400 1.2843 1.290 1.290 1.300 1.200 1.340 3,790,000 1.2843 4.88%
2009-06-19 0 1.230 1.220 1.250 1.200 1.300 2,980,000 3,670,100 1.2316 1.230 1.220 1.250 1.200 1.300 2,980,000 1.2316 -3.15%
2009-06-18 0 1.270 1.260 1.280 1.220 1.400 10,650,000 13,462,100 1.2640 1.270 1.260 1.280 1.220 1.400 10,650,000 1.2640 -5.93%
2009-06-17 0 1.350 1.360 1.370 1.170 1.430 9,920,000 12,669,600 1.2772 1.350 1.360 1.370 1.170 1.430 9,920,000 1.2772 13.45%
2009-06-16 0 1.190 1.180 1.200 1.080 1.220 3,760,000 4,446,300 1.1825 1.190 1.180 1.200 1.080 1.220 3,760,000 1.1825 -0.83%
2009-06-15 0 1.200 1.170 1.210 0.820 1.260 18,250,000 19,717,900 1.0804 1.200 1.170 1.210 0.820 1.260 18,250,000 1.0804 42.86%
2009-06-12 0 0.840 0.830 0.840 0.800 0.860 1,860,000 1,543,100 0.8296 0.840 0.830 0.840 0.800 0.860 1,860,000 0.8296 1.20%
2009-06-11 0 0.830 0.800 0.830 0.800 0.840 1,010,000 830,600 0.8224 0.830 0.800 0.830 0.800 0.840 1,010,000 0.8224 0.00%
2009-06-10 0 0.830 0.810 0.830 0.810 0.840 470,000 385,700 0.8206 0.830 0.810 0.830 0.810 0.840 470,000 0.8206 1.22%
2009-06-09 0 0.820 0.800 0.820 0.810 0.840 310,000 253,200 0.8168 0.820 0.800 0.820 0.810 0.840 310,000 0.8168 0.00%
2009-06-08 0 0.820 0.810 0.820 0.800 0.840 1,680,000 1,363,300 0.8115 0.820 0.810 0.820 0.800 0.840 1,680,000 0.8115 -1.20%
2009-06-05 0 0.830 0.800 0.830 0.800 0.920 2,680,000 2,206,400 0.8233 0.830 0.800 0.830 0.800 0.920 2,680,000 0.8233 1.22%
2009-06-04 0 0.820 0.810 0.820 0.820 0.880 2,100,000 1,754,500 0.8355 0.820 0.810 0.820 0.820 0.880 2,100,000 0.8355 -6.82%
2009-06-03 0 0.880 0.870 0.890 0.870 0.920 1,690,000 1,500,400 0.8878 0.880 0.870 0.890 0.870 0.920 1,690,000 0.8878 0.00%
2009-06-02 0 0.880 0.870 0.880 0.840 0.910 1,910,000 1,665,200 0.8718 0.880 0.870 0.880 0.840 0.910 1,910,000 0.8718 -3.30%
2009-06-01 0 0.910 0.900 0.910 0.820 0.950 5,000,000 4,484,300 0.8969 0.910 0.900 0.910 0.820 0.950 5,000,000 0.8969 12.35%
2009-05-29 0 0.810 0.810 0.820 0.800 0.850 1,670,000 1,351,900 0.8095 0.810 0.810 0.820 0.800 0.850 1,670,000 0.8095 1.25%
2009-05-27 0 0.800 0.790 0.800 0.740 0.870 5,270,000 4,141,300 0.7858 0.800 0.790 0.800 0.740 0.870 5,270,000 0.7858 1.27%
2009-05-26 0 0.790 0.780 0.790 0.660 0.870 11,380,000 8,899,100 0.7820 0.790 0.780 0.790 0.660 0.870 11,380,000 0.7820 68.09%
2009-05-25 1 - - - - - 0 0 - 0.470 - - - - 0 - 0.00%
2009-05-22 1 - - - - - 0 0 - 0.470 - - - - 0 - 0.00%
2009-05-21 1 - - - - - 0 0 - 0.470 - - - - 0 - 0.00%
2009-05-20 1 - - - - - 0 0 - 0.470 - - - - 0 - 0.00%
2009-05-19 1 - - - - - 0 0 - 0.470 - - - - 0 - 0.00%
2009-05-18 1 - - - - - 0 0 - 0.470 - - - - 0 - 0.00%
2009-05-15 0 0.470 0.440 0.450 0.450 0.560 5,860,000 2,967,400 0.5064 0.470 0.440 0.450 0.450 0.560 5,860,000 0.5064 -6.00%
2009-05-14 0 0.500 0.510 0.540 0.480 0.530 3,640,000 1,813,350 0.4982 0.500 0.510 0.540 0.480 0.530 3,640,000 0.4982 7.53%
2009-05-13 0 0.465 0.460 0.510 0.460 0.530 3,400,000 1,669,050 0.4909 0.465 0.460 0.510 0.460 0.530 3,400,000 0.4909 3.33%
2009-05-12 0 0.450 0.450 0.500 0.405 0.520 3,320,000 1,551,700 0.4674 0.450 0.450 0.500 0.405 0.520 3,320,000 0.4674 13.92%
2009-05-11 0 0.395 0.375 0.410 0.380 0.490 2,960,000 1,290,800 0.4361 0.395 0.375 0.410 0.380 0.490 2,960,000 0.4361 -16.84%
2009-05-08 0 0.475 0.475 0.500 0.475 0.520 740,000 372,800 0.5038 0.475 0.475 0.500 0.475 0.520 740,000 0.5038 -1.04%
2009-05-07 0 0.480 0.480 0.495 0.465 0.500 790,000 370,250 0.4687 0.480 0.480 0.495 0.465 0.500 790,000 0.4687 3.23%
2009-05-06 0 0.465 0.465 0.490 0.465 0.520 1,310,000 638,950 0.4877 0.465 0.465 0.490 0.465 0.520 1,310,000 0.4877 -5.10%
2009-05-05 0 0.490 0.490 0.500 0.480 0.540 980,000 507,900 0.5183 0.490 0.490 0.500 0.480 0.540 980,000 0.5183 -9.26%
2009-05-04 0 0.540 0.540 0.550 0.510 0.580 890,000 488,500 0.5489 0.540 0.540 0.550 0.510 0.580 890,000 0.5489 -10.00%
2009-04-30 0 0.600 0.600 0.630 0.600 0.680 1,590,000 1,027,900 0.6465 0.600 0.600 0.630 0.600 0.680 1,590,000 0.6465 -4.76%
2009-04-29 0 0.630 0.630 0.660 0.620 0.700 2,180,000 1,469,100 0.6739 0.630 0.630 0.660 0.620 0.700 2,180,000 0.6739 1.61%
2009-04-28 0 0.620 0.590 0.600 0.500 0.720 9,320,000 6,219,000 0.6673 0.620 0.590 0.600 0.500 0.720 9,320,000 0.6673 19.23%
2009-04-27 0 0.520 0.520 0.620 0.440 0.520 6,680,000 3,363,950 0.5036 0.520 0.520 0.620 0.440 0.520 6,680,000 0.5036 14.29%
2009-04-24 0 0.455 0.455 0.500 0.385 0.500 430,000 201,950 0.4697 0.455 0.455 0.500 0.385 0.500 430,000 0.4697 -2.15%
2009-04-23 0 0.465 0.465 0.480 - - 0 0 - 0.465 0.465 0.480 - - 0 - 3.33%
2009-04-22 0 0.450 0.440 0.445 0.450 0.495 230,000 109,000 0.4739 0.450 0.440 0.445 0.450 0.495 230,000 0.4739 5.88%
2009-04-21 0 0.425 0.425 0.450 0.425 0.490 130,000 58,600 0.4508 0.425 0.425 0.450 0.425 0.490 130,000 0.4508 1.19%
2009-04-20 0 0.420 0.420 0.500 0.320 0.490 140,000 62,550 0.4468 0.420 0.420 0.500 0.320 0.490 140,000 0.4468 7.69%
2009-04-17 0 0.390 0.390 0.430 0.380 0.500 730,000 313,800 0.4299 0.390 0.390 0.430 0.380 0.500 730,000 0.4299 -11.36%
2009-04-16 0 0.440 0.440 0.495 0.440 0.490 100,000 47,350 0.4735 0.440 0.440 0.495 0.440 0.490 100,000 0.4735 0.00%
2009-04-15 0 0.440 0.425 0.485 - - 0 0 - 0.440 0.425 0.485 - - 0 - 0.00%
2009-04-14 0 0.440 0.440 0.485 0.430 0.430 370,000 159,100 0.4300 0.440 0.440 0.485 0.430 0.430 370,000 0.4300 2.33%
2009-04-09 0 0.430 0.430 0.495 0.425 0.500 190,000 84,500 0.4447 0.430 0.430 0.495 0.425 0.500 190,000 0.4447 -5.49%
2009-04-08 0 0.455 0.455 0.460 0.405 0.440 90,000 39,250 0.4361 0.455 0.455 0.460 0.405 0.440 90,000 0.4361 13.75%
2009-04-07 0 0.400 0.400 0.410 0.400 0.440 140,000 59,100 0.4221 0.400 0.400 0.410 0.400 0.440 140,000 0.4221 -1.23%
2009-04-06 0 0.405 0.405 0.465 0.405 0.405 10,000 4,050 0.4050 0.405 0.405 0.465 0.405 0.405 10,000 0.4050 1.25%
2009-04-03 0 0.400 0.400 0.435 0.400 0.430 90,000 38,350 0.4261 0.400 0.400 0.435 0.400 0.430 90,000 0.4261 0.00%
2009-04-02 0 0.400 0.395 0.420 0.390 0.420 130,000 53,250 0.4096 0.400 0.395 0.420 0.390 0.420 130,000 0.4096 1.27%
2009-04-01 0 0.395 0.395 0.425 0.390 0.430 580,000 238,750 0.4116 0.395 0.395 0.425 0.390 0.430 580,000 0.4116 -1.25%
2009-03-31 0 0.400 0.380 0.435 0.380 0.435 680,000 280,700 0.4128 0.400 0.380 0.435 0.380 0.435 680,000 0.4128 2.56%
2009-03-30 0 0.390 0.390 0.420 0.390 0.420 440,000 178,850 0.4065 0.390 0.390 0.420 0.390 0.420 440,000 0.4065 -3.70%
2009-03-27 0 0.405 0.405 0.445 0.405 0.420 110,000 46,050 0.4186 0.405 0.405 0.445 0.405 0.420 110,000 0.4186 -3.57%
2009-03-26 0 0.420 0.400 0.420 0.400 0.420 700,000 283,500 0.4050 0.420 0.400 0.420 0.400 0.420 700,000 0.4050 5.00%
2009-03-25 0 0.400 0.370 0.400 0.365 0.400 680,000 253,750 0.3732 0.400 0.370 0.400 0.365 0.400 680,000 0.3732 -2.44%
2009-03-24 0 0.410 0.375 0.410 0.360 0.420 400,000 154,700 0.3868 0.410 0.375 0.410 0.360 0.420 400,000 0.3868 7.89%
2009-03-23 0 0.380 0.370 0.400 0.360 0.420 190,000 74,100 0.3900 0.380 0.370 0.400 0.360 0.420 190,000 0.3900 5.56%
2009-03-20 0 0.360 0.360 0.400 0.350 0.420 990,000 386,750 0.3907 0.360 0.360 0.400 0.350 0.420 990,000 0.3907 4.35%
2009-03-19 0 0.345 0.340 0.350 0.300 0.350 1,840,000 601,900 0.3271 0.345 0.340 0.350 0.300 0.350 1,840,000 0.3271 13.11%
2009-03-18 0 0.305 0.260 0.310 0.280 0.305 50,000 14,250 0.2850 0.305 0.260 0.310 0.280 0.305 50,000 0.2850 8.93%
2009-03-17 0 0.280 0.275 0.300 0.275 0.290 720,000 199,400 0.2769 0.280 0.275 0.300 0.275 0.290 720,000 0.2769 22.27%
2009-03-16 0 0.229 0.229 0.280 - - 0 0 - 0.229 0.229 0.280 - - 0 - 4.09%
2009-03-13 0 0.220 0.220 0.240 0.212 0.220 360,000 77,150 0.2143 0.220 0.220 0.240 0.212 0.220 360,000 0.2143 -4.76%
2009-03-12 0 0.231 0.231 0.280 0.230 0.230 100,000 23,000 0.2300 0.231 0.231 0.280 0.230 0.230 100,000 0.2300 -3.75%
2009-03-11 0 0.240 0.223 0.265 - - 0 0 - 0.240 0.223 0.265 - - 0 - 0.00%
2009-03-10 0 0.240 0.224 0.249 0.220 0.250 580,000 133,030 0.2294 0.240 0.224 0.249 0.220 0.250 580,000 0.2294 -4.00%
2009-03-09 0 0.250 0.250 0.270 0.250 0.270 70,000 18,000 0.2571 0.250 0.250 0.270 0.250 0.270 70,000 0.2571 -10.71%
2009-03-06 0 0.280 0.270 0.280 - - 0 0 - 0.280 0.270 0.280 - - 0 - 0.00%
2009-03-05 0 0.280 0.280 0.300 - - 0 0 - 0.280 0.280 0.300 - - 0 - 0.00%
2009-03-04 0 0.280 0.260 0.290 0.280 0.280 130,000 36,400 0.2800 0.280 0.260 0.290 0.280 0.280 130,000 0.2800 1.82%
2009-03-03 0 0.275 0.275 0.290 0.265 0.285 640,000 175,600 0.2744 0.275 0.275 0.290 0.265 0.285 640,000 0.2744 -8.33%
2009-03-02 0 0.300 0.280 0.310 - - 0 0 - 0.300 0.280 0.310 - - 0 - 0.00%
2009-02-27 0 0.300 0.290 0.310 0.300 0.300 230,000 69,000 0.3000 0.300 0.290 0.310 0.300 0.300 230,000 0.3000 0.00%
2009-02-26 0 0.300 0.290 0.300 0.310 0.310 20,000 6,200 0.3100 0.300 0.290 0.300 0.310 0.310 20,000 0.3100 3.45%
2009-02-25 0 0.290 0.290 0.305 0.290 0.310 1,170,000 346,200 0.2959 0.290 0.290 0.305 0.290 0.310 1,170,000 0.2959 -9.38%
2009-02-24 0 0.320 0.320 0.330 - - 0 0 - 0.320 0.320 0.330 - - 0 - 1.59%
2009-02-23 0 0.315 0.300 0.330 0.300 0.315 120,000 36,150 0.3013 0.315 0.300 0.330 0.300 0.315 120,000 0.3013 3.28%
2009-02-20 0 0.305 0.305 0.315 0.300 0.305 670,000 203,750 0.3041 0.305 0.305 0.315 0.300 0.305 670,000 0.3041 -3.17%
2009-02-19 0 0.315 0.300 0.350 0.310 0.330 250,000 80,450 0.3218 0.315 0.300 0.350 0.310 0.330 250,000 0.3218 -4.55%
2009-02-18 0 0.330 0.325 0.350 0.315 0.360 520,000 176,350 0.3391 0.330 0.325 0.350 0.315 0.360 520,000 0.3391 -5.71%
2009-02-17 0 0.350 0.325 0.375 0.290 0.350 570,000 178,100 0.3125 0.350 0.325 0.375 0.290 0.350 570,000 0.3125 12.90%
2009-02-16 0 0.310 0.305 0.320 - - 0 0 - 0.310 0.305 0.320 - - 0 - 0.00%
2009-02-13 0 0.310 0.310 0.320 0.310 0.310 60,000 18,600 0.3100 0.310 0.310 0.320 0.310 0.310 60,000 0.3100 0.00%
2009-02-12 0 0.310 0.310 0.350 0.290 0.310 370,000 113,700 0.3073 0.310 0.310 0.350 0.290 0.310 370,000 0.3073 3.33%
2009-02-11 0 0.300 0.295 0.300 0.290 0.300 300,000 89,500 0.2983 0.300 0.295 0.300 0.290 0.300 300,000 0.2983 0.00%
2009-02-10 0 0.300 0.295 0.300 0.290 0.300 170,000 50,700 0.2982 0.300 0.295 0.300 0.290 0.300 170,000 0.2982 3.45%
2009-02-09 0 0.290 0.280 0.290 0.280 0.300 300,000 87,200 0.2907 0.290 0.280 0.290 0.280 0.300 300,000 0.2907 -3.33%
2009-02-06 0 0.300 0.295 0.305 0.295 0.300 240,000 71,900 0.2996 0.300 0.295 0.305 0.295 0.300 240,000 0.2996 1.69%
2009-02-05 0 0.295 0.290 0.300 0.285 0.300 270,000 77,850 0.2883 0.295 0.290 0.300 0.285 0.300 270,000 0.2883 -1.67%
2009-02-04 0 0.300 0.290 0.300 0.280 0.300 280,000 83,250 0.2973 0.300 0.290 0.300 0.280 0.300 280,000 0.2973 0.00%
2009-02-03 0 0.300 0.285 0.300 0.275 0.300 120,000 35,250 0.2938 0.300 0.285 0.300 0.275 0.300 120,000 0.2938 7.14%
2009-02-02 0 0.280 0.280 0.295 0.275 0.305 220,000 64,400 0.2927 0.280 0.280 0.295 0.275 0.305 220,000 0.2927 -1.75%
2009-01-30 0 0.285 0.285 0.290 0.270 0.290 180,000 50,050 0.2781 0.285 0.285 0.290 0.270 0.290 180,000 0.2781 -5.00%
2009-01-29 0 0.300 0.300 0.305 0.300 0.310 450,000 135,800 0.3018 0.300 0.300 0.305 0.300 0.310 450,000 0.3018 0.00%
2009-01-23 0 0.300 0.290 0.300 0.280 0.400 2,640,000 806,350 0.3054 0.300 0.290 0.300 0.280 0.400 2,640,000 0.3054 -30.23%
2009-01-22 0 0.430 0.380 0.490 - - 0 0 - 0.430 0.380 0.490 - - 0 - 0.00%
2009-01-21 0 0.430 0.380 0.450 - - 0 0 - 0.430 0.380 0.450 - - 0 - 0.00%
2009-01-20 0 0.430 0.380 0.540 - - 0 0 - 0.430 0.380 0.540 - - 0 - 0.00%
2009-01-19 0 0.430 0.380 0.540 - - 0 0 - 0.430 0.380 0.540 - - 0 - 0.00%
2009-01-16 0 0.430 0.380 0.540 - - 0 0 - 0.430 0.380 0.540 - - 0 - 0.00%
2009-01-15 0 0.430 0.390 0.430 - - 0 0 - 0.430 0.390 0.430 - - 0 - 0.00%
2009-01-14 0 0.430 0.380 0.520 0.430 0.430 30,000 12,900 0.4300 0.430 0.380 0.520 0.430 0.430 30,000 0.4300 0.00%
2009-01-13 0 0.430 0.380 0.480 - - 0 0 - 0.430 0.380 0.480 - - 0 - 0.00%
2009-01-12 0 0.430 0.395 0.495 - - 0 0 - 0.430 0.395 0.495 - - 0 - 0.00%
2009-01-09 0 0.430 0.400 0.480 - - 0 0 - 0.430 0.400 0.480 - - 0 - 0.00%
2009-01-08 0 0.430 0.400 0.550 - - 0 0 - 0.430 0.400 0.550 - - 0 - 0.00%
2009-01-07 0 0.430 0.420 0.430 0.390 0.430 460,000 197,000 0.4283 0.430 0.420 0.430 0.390 0.430 460,000 0.4283 0.00%
2009-01-06 0 0.430 0.400 0.435 0.430 0.430 100,000 43,000 0.4300 0.430 0.400 0.435 0.430 0.430 100,000 0.4300 0.00%
2009-01-05 0 0.430 0.400 0.430 0.425 0.430 100,000 42,750 0.4275 0.430 0.400 0.430 0.425 0.430 100,000 0.4275 2.38%
2009-01-02 0 0.420 0.315 0.420 - - 0 0 - 0.420 0.315 0.420 - - 0 - 0.00%
2008-12-31 0 0.420 0.330 0.420 - - 0 0 - 0.420 0.330 0.420 - - 0 - -2.33%
2008-12-30 0 0.430 0.330 0.430 - - 0 0 - 0.430 0.330 0.430 - - 0 - -2.27%
2008-12-29 0 0.440 0.330 0.450 0.440 0.440 10,000 4,400 0.4400 0.440 0.330 0.450 0.440 0.440 10,000 0.4400 0.00%
2008-12-24 0 0.440 0.330 0.460 - - 0 0 - 0.440 0.330 0.460 - - 0 - 0.00%
2008-12-23 0 0.440 0.330 0.460 - - 0 0 - 0.440 0.330 0.460 - - 0 - 0.00%
2008-12-22 0 0.440 0.350 0.460 - - 0 0 - 0.440 0.350 0.460 - - 0 - 0.00%
2008-12-19 0 0.440 0.345 0.460 - - 0 0 - 0.440 0.345 0.460 - - 0 - 0.00%
2008-12-18 0 0.440 0.340 0.440 - - 0 0 - 0.440 0.340 0.440 - - 0 - 0.00%
2008-12-17 0 0.440 0.355 0.440 - - 0 0 - 0.440 0.355 0.440 - - 0 - -1.12%
2008-12-16 0 0.445 0.330 0.445 - - 0 0 - 0.445 0.330 0.445 - - 0 - -1.11%
2008-12-15 0 0.450 0.340 0.450 - - 0 0 - 0.450 0.340 0.450 - - 0 - -2.17%
2008-12-12 0 0.460 0.345 0.460 - - 0 0 - 0.460 0.345 0.460 - - 0 - 0.00%
2008-12-11 0 0.460 0.350 0.460 0.460 0.460 10,000 4,600 0.4600 0.460 0.350 0.460 0.460 0.460 10,000 0.4600 21.05%
2008-12-10 0 0.380 0.325 0.440 - - 0 0 - 0.380 0.325 0.440 - - 0 - 0.00%
2008-12-09 0 0.380 0.315 0.380 0.380 0.380 30,000 11,400 0.3800 0.380 0.315 0.380 0.380 0.380 30,000 0.3800 0.00%
2008-12-08 0 0.380 0.315 0.455 - - 0 0 - 0.380 0.315 0.455 - - 0 - 0.00%
2008-12-05 0 0.380 0.310 0.425 - - 10,000 4,150 0.4150 0.380 0.310 0.425 - - 10,000 0.4150 0.00%
2008-12-04 0 0.380 0.315 0.415 0.250 0.380 490,000 162,950 0.3326 0.380 0.315 0.415 0.250 0.380 490,000 0.3326 1.33%
2008-12-03 0 0.375 0.360 0.410 0.375 0.375 10,000 3,750 0.3750 0.375 0.360 0.410 0.375 0.375 10,000 0.3750 0.00%
2008-12-02 0 0.375 0.360 0.420 - - 0 0 - 0.375 0.360 0.420 - - 0 - 0.00%
2008-12-01 0 0.375 0.375 0.420 0.370 0.375 70,000 26,200 0.3743 0.375 0.375 0.420 0.370 0.375 70,000 0.3743 -12.79%
2008-11-28 0 0.430 0.370 0.430 - - 0 0 - 0.430 0.370 0.430 - - 0 - 0.00%
2008-11-27 0 0.430 0.375 0.430 - - 0 0 - 0.430 0.375 0.430 - - 0 - -2.27%
2008-11-26 0 0.440 0.375 0.450 0.440 0.440 10,000 4,400 0.4400 0.440 0.375 0.450 0.440 0.440 10,000 0.4400 18.92%
2008-11-25 0 0.370 0.370 0.425 - - 0 0 - 0.370 0.370 0.425 - - 0 - 0.00%
2008-11-24 0 0.370 0.370 0.420 - - 0 0 - 0.370 0.370 0.420 - - 0 - 0.00%
2008-11-21 0 0.370 0.370 0.445 0.370 0.370 10,000 3,700 0.3700 0.370 0.370 0.445 0.370 0.370 10,000 0.3700 -5.13%
2008-11-20 0 0.390 0.375 0.475 0.390 0.480 440,000 174,850 0.3974 0.390 0.375 0.475 0.390 0.480 440,000 0.3974 -11.36%
2008-11-19 0 0.440 0.380 0.440 - - 0 0 - 0.440 0.380 0.440 - - 0 - 0.00%
2008-11-18 0 0.440 0.370 0.440 - - 0 0 - 0.440 0.370 0.440 - - 0 - -2.22%
2008-11-17 0 0.450 0.380 0.480 - - 0 0 - 0.450 0.380 0.480 - - 0 - 0.00%
2008-11-14 0 0.450 0.400 0.480 - - 0 0 - 0.450 0.400 0.480 - - 0 - 0.00%
2008-11-13 0 0.450 0.405 0.480 0.450 0.450 100,000 45,000 0.4500 0.450 0.405 0.480 0.450 0.450 100,000 0.4500 -1.10%
2008-11-12 0 0.455 0.380 0.455 - - 0 0 - 0.455 0.380 0.455 - - 0 - 0.00%
2008-11-11 0 0.455 0.380 0.455 - - 0 0 - 0.455 0.380 0.455 - - 0 - -1.09%
2008-11-10 0 0.460 0.380 0.460 0.350 0.460 50,000 19,300 0.3860 0.460 0.380 0.460 0.350 0.460 50,000 0.3860 12.20%
2008-11-07 0 0.410 0.400 0.450 0.400 0.450 90,000 36,600 0.4067 0.410 0.400 0.450 0.400 0.450 90,000 0.4067 17.14%
2008-11-06 0 0.350 0.350 0.400 0.350 0.440 80,000 28,900 0.3613 0.350 0.350 0.400 0.350 0.440 80,000 0.3613 -20.45%
2008-11-05 0 0.440 0.400 0.440 0.445 0.450 210,000 93,500 0.4452 0.440 0.400 0.440 0.445 0.450 210,000 0.4452 7.32%
2008-11-04 0 0.410 0.350 0.430 - - 0 0 - 0.410 0.350 0.430 - - 0 - 0.00%
2008-11-03 0 0.410 0.400 0.410 0.410 0.430 220,000 92,200 0.4191 0.410 0.400 0.410 0.410 0.430 220,000 0.4191 -8.89%
2008-10-31 0 0.450 0.420 0.480 0.450 0.500 160,000 76,000 0.4750 0.450 0.420 0.480 0.450 0.500 160,000 0.4750 0.00%
2008-10-30 0 0.450 0.415 0.470 0.430 0.490 270,000 122,350 0.4531 0.450 0.415 0.470 0.430 0.490 270,000 0.4531 -8.16%
2008-10-29 0 0.490 0.415 0.490 0.500 0.500 10,000 5,000 0.5000 0.490 0.415 0.490 0.500 0.500 10,000 0.5000 6.52%
2008-10-28 0 0.460 0.450 0.480 0.400 0.480 220,000 96,800 0.4400 0.460 0.450 0.480 0.400 0.480 220,000 0.4400 12.20%
2008-10-27 0 0.410 0.410 0.430 0.410 0.480 50,000 22,300 0.4460 0.410 0.410 0.430 0.410 0.480 50,000 0.4460 -4.65%
2008-10-24 0 0.430 0.410 0.430 0.430 0.430 20,000 8,600 0.4300 0.430 0.410 0.430 0.430 0.430 20,000 0.4300 -14.00%
2008-10-23 0 0.500 0.430 0.550 0.480 0.500 110,000 54,000 0.4909 0.500 0.430 0.550 0.480 0.500 110,000 0.4909 -21.87%
2008-10-22 0 0.640 0.500 0.640 0.660 0.660 10,000 6,600 0.6600 0.640 0.500 0.640 0.660 0.660 10,000 0.6600 8.47%
2008-10-21 0 0.590 0.450 0.600 - - 0 0 - 0.590 0.450 0.600 - - 0 - 0.00%
2008-10-20 0 0.590 0.450 0.590 - - 0 0 - 0.590 0.450 0.590 - - 0 - -1.67%
2008-10-17 0 0.600 0.500 0.600 - - 0 0 - 0.600 0.500 0.600 - - 0 - 0.00%
2008-10-16 0 0.600 0.500 0.600 - - 0 0 - 0.600 0.500 0.600 - - 0 - 0.00%
2008-10-15 0 0.600 0.450 0.600 0.600 0.600 10,000 6,000 0.6000 0.600 0.450 0.600 0.600 0.600 10,000 0.6000 0.00%
2008-10-14 0 0.600 0.550 0.640 0.490 0.700 760,000 453,600 0.5968 0.600 0.550 0.640 0.490 0.700 760,000 0.5968 33.33%
2008-10-13 0 0.450 0.350 0.450 0.250 0.450 550,000 170,900 0.3107 0.450 0.350 0.450 0.250 0.450 550,000 0.3107 76.47%
2008-10-10 0 0.255 0.250 0.330 0.255 0.340 120,000 33,250 0.2771 0.255 0.250 0.330 0.255 0.340 120,000 0.2771 -27.14%
2008-10-09 0 0.350 0.350 0.370 0.330 0.350 20,000 6,800 0.3400 0.350 0.350 0.370 0.330 0.350 20,000 0.3400 0.00%
2008-10-08 0 0.350 0.330 0.395 0.350 0.380 120,000 44,100 0.3675 0.350 0.330 0.395 0.350 0.380 120,000 0.3675 -22.22%
2008-10-06 0 0.450 0.380 0.450 0.450 0.450 10,000 4,500 0.4500 0.450 0.380 0.450 0.450 0.450 10,000 0.4500 -6.25%
2008-10-03 0 0.480 0.350 0.470 0.480 0.500 160,000 78,550 0.4909 0.480 0.350 0.470 0.480 0.500 160,000 0.4909 10.34%
2008-10-02 0 0.435 - 0.490 0.435 0.435 40,000 17,400 0.4350 0.435 - 0.490 0.435 0.435 40,000 0.4350 0.00%
2008-09-30 0 0.435 0.435 0.490 0.410 0.450 170,000 74,900 0.4406 0.435 0.435 0.490 0.410 0.450 170,000 0.4406 -4.40%
2008-09-29 0 0.455 0.455 0.580 0.450 0.450 10,000 4,500 0.4500 0.455 0.455 0.580 0.450 0.450 10,000 0.4500 -9.00%
2008-09-26 0 0.500 0.450 0.570 - - 0 0 - 0.500 0.450 0.570 - - 0 - 0.00%
2008-09-25 0 0.500 0.450 0.570 - - 10,000 5,000 0.5000 0.500 0.450 0.570 - - 10,000 0.5000 0.00%
2008-09-24 0 0.500 0.500 0.580 - - 0 0 - 0.500 0.500 0.580 - - 0 - 0.00%
2008-09-23 0 0.500 0.450 0.550 - - 0 0 - 0.500 0.450 0.550 - - 0 - 0.00%
2008-09-22 0 0.500 0.460 0.550 0.470 0.500 130,000 63,250 0.4865 0.500 0.460 0.550 0.470 0.500 130,000 0.4865 5.26%
2008-09-19 0 0.475 0.450 0.475 0.490 0.495 60,000 29,650 0.4942 0.475 0.450 0.475 0.490 0.495 60,000 0.4942 5.56%
2008-09-18 0 0.450 0.400 0.450 - - 0 0 - 0.450 0.400 0.450 - - 0 - -6.25%
2008-09-17 0 0.480 0.460 0.480 0.440 0.500 460,000 215,700 0.4689 0.480 0.460 0.480 0.440 0.500 460,000 0.4689 -7.69%
2008-09-16 0 0.520 0.520 0.580 0.520 0.520 90,000 46,800 0.5200 0.520 0.520 0.580 0.520 0.520 90,000 0.5200 -11.86%
2008-09-12 0 0.590 0.550 0.590 - - 0 0 - 0.590 0.550 0.590 - - 0 - -13.24%
2008-09-11 0 0.680 0.550 0.600 0.550 0.570 500,000 277,000 0.5540 0.680 0.550 0.600 0.550 0.570 500,000 0.5540 0.00%
2008-09-10 0 0.680 0.570 0.700 - - 0 0 - 0.680 0.570 0.700 - - 0 - 0.00%
2008-09-09 0 0.680 0.600 0.680 0.680 0.680 40,000 27,200 0.6800 0.680 0.600 0.680 0.680 0.680 40,000 0.6800 11.48%
2008-09-08 0 0.610 0.610 0.740 0.600 0.700 30,000 19,000 0.6333 0.610 0.610 0.740 0.600 0.700 30,000 0.6333 3.39%
2008-09-05 0 0.590 0.570 0.690 - - 0 0 - 0.590 0.570 0.690 - - 0 - 0.00%
2008-09-04 0 0.590 0.580 0.640 - - 10,000 8,000 0.8000 0.590 0.580 0.640 - - 10,000 0.8000 0.00%
2008-09-03 0 0.590 0.580 0.740 - - 0 0 - 0.590 0.580 0.740 - - 0 - 0.00%
2008-09-02 0 0.590 0.570 0.640 - - 0 0 - 0.590 0.570 0.640 - - 0 - 0.00%
2008-09-01 0 0.590 0.570 0.590 - - 0 0 - 0.590 0.570 0.590 - - 0 - 0.00%
2008-08-29 0 0.590 0.570 0.590 0.590 0.590 10,000 5,900 0.5900 0.590 0.570 0.590 0.590 0.590 10,000 0.5900 1.72%
2008-08-28 0 0.580 0.570 0.590 - - 0 0 - 0.580 0.570 0.590 - - 0 - 0.00%
2008-08-27 0 0.580 0.570 0.580 0.580 0.600 100,000 58,200 0.5820 0.580 0.570 0.580 0.580 0.600 100,000 0.5820 -4.92%
2008-08-26 0 0.610 0.550 0.610 0.610 0.610 20,000 12,200 0.6100 0.610 0.550 0.610 0.610 0.610 20,000 0.6100 0.00%
2008-08-25 0 0.610 0.550 0.720 - - 0 0 - 0.610 0.550 0.720 - - 0 - 0.00%
2008-08-21 0 0.610 0.550 0.620 - - 0 0 - 0.610 0.550 0.620 - - 0 - 0.00%
2008-08-20 0 0.610 0.540 0.620 0.550 0.650 420,000 238,000 0.5667 0.610 0.540 0.620 0.550 0.650 420,000 0.5667 -12.86%
2008-08-19 0 0.700 0.680 0.750 0.700 0.720 160,000 113,100 0.7069 0.700 0.680 0.750 0.700 0.720 160,000 0.7069 -7.89%
2008-08-18 0 0.760 0.720 0.760 0.760 0.760 10,000 7,600 0.7600 0.760 0.720 0.760 0.760 0.760 10,000 0.7600 -3.80%
2008-08-15 0 0.790 0.760 0.950 - - 0 0 - 0.790 0.760 0.950 - - 0 - 0.00%
2008-08-14 0 0.790 0.750 0.800 0.790 0.800 20,000 15,900 0.7950 0.790 0.750 0.800 0.790 0.800 20,000 0.7950 -7.06%
2008-08-13 0 0.850 0.780 0.850 0.910 0.910 70,000 63,700 0.9100 0.850 0.780 0.850 0.910 0.910 70,000 0.9100 -5.56%
2008-08-12 0 0.900 0.770 0.900 0.850 0.910 50,000 44,200 0.8840 0.900 0.770 0.900 0.850 0.910 50,000 0.8840 5.88%
2008-08-11 0 0.850 0.770 0.900 0.760 0.850 100,000 77,800 0.7780 0.850 0.770 0.900 0.760 0.850 100,000 0.7780 11.84%
2008-08-08 0 0.760 0.720 0.770 0.760 0.760 20,000 15,200 0.7600 0.760 0.720 0.770 0.760 0.760 20,000 0.7600 1.33%
2008-08-07 0 0.750 0.720 0.750 0.750 0.750 10,000 7,500 0.7500 0.750 0.720 0.750 0.750 0.750 10,000 0.7500 -2.60%
2008-08-05 0 0.770 0.770 0.830 0.770 0.770 10,000 7,700 0.7700 0.770 0.770 0.830 0.770 0.770 10,000 0.7700 0.00%
2008-08-04 0 0.770 0.770 0.890 0.770 0.770 10,000 7,700 0.7700 0.770 0.770 0.890 0.770 0.770 10,000 0.7700 0.00%
2008-08-01 0 0.770 0.770 0.890 0.750 0.770 150,000 114,300 0.7620 0.770 0.770 0.890 0.750 0.770 150,000 0.7620 -12.50%
2008-07-31 0 0.880 0.800 0.880 0.880 0.880 80,000 70,400 0.8800 0.880 0.800 0.880 0.880 0.880 80,000 0.8800 -2.22%
2008-07-30 0 0.900 0.880 0.910 0.900 0.910 20,000 18,100 0.9050 0.900 0.880 0.910 0.900 0.910 20,000 0.9050 -2.17%
2008-07-29 0 0.920 0.910 0.920 0.920 0.920 10,000 9,200 0.9200 0.920 0.910 0.920 0.920 0.920 10,000 0.9200 0.00%
2008-07-28 0 0.920 0.920 0.950 0.920 0.920 10,000 9,200 0.9200 0.920 0.920 0.950 0.920 0.920 10,000 0.9200 0.00%
2008-07-25 0 0.920 0.920 1.050 0.920 0.930 60,000 55,700 0.9283 0.920 0.920 1.050 0.920 0.930 60,000 0.9283 -3.16%
2008-07-24 0 0.950 0.930 1.000 0.950 0.950 10,000 9,500 0.9500 0.950 0.930 1.000 0.950 0.950 10,000 0.9500 0.00%
2008-07-23 0 0.950 0.950 0.960 0.950 0.950 20,000 19,000 0.9500 0.950 0.950 0.960 0.950 0.950 20,000 0.9500 0.00%
2008-07-22 0 0.950 0.950 0.980 0.950 0.960 90,000 86,300 0.9589 0.950 0.950 0.980 0.950 0.960 90,000 0.9589 -1.04%
2008-07-21 0 0.960 0.920 0.960 - - 0 0 - 0.960 0.920 0.960 - - 0 - 0.00%
2008-07-18 0 0.960 0.960 0.970 0.960 0.970 50,000 48,100 0.9620 0.960 0.960 0.970 0.960 0.970 50,000 0.9620 1.05%
2008-07-17 0 0.950 0.920 0.960 0.920 0.950 110,000 102,200 0.9291 0.950 0.920 0.960 0.920 0.950 110,000 0.9291 -1.04%
2008-07-16 0 0.960 0.960 1.010 0.960 0.960 10,000 9,600 0.9600 0.960 0.960 1.010 0.960 0.960 10,000 0.9600 0.00%
2008-07-15 0 0.960 0.960 1.020 0.960 0.960 50,000 48,000 0.9600 0.960 0.960 1.020 0.960 0.960 50,000 0.9600 -4.00%
2008-07-14 0 1.000 0.980 1.040 0.980 1.000 30,000 29,800 0.9933 1.000 0.980 1.040 0.980 1.000 30,000 0.9933 0.00%
2008-07-11 0 1.000 0.980 1.020 1.000 1.010 210,000 210,200 1.0010 1.000 0.980 1.020 1.000 1.010 210,000 1.0010 -1.96%
2008-07-10 0 1.020 1.020 1.070 1.020 1.150 190,000 204,200 1.0747 1.020 1.020 1.070 1.020 1.150 190,000 1.0747 -5.56%
2008-07-09 0 1.080 1.050 1.080 1.050 1.080 130,000 137,400 1.0569 1.080 1.050 1.080 1.050 1.080 130,000 1.0569 -1.82%
2008-07-08 0 1.100 1.100 1.150 0.990 1.100 120,000 130,400 1.0867 1.100 1.100 1.150 0.990 1.100 120,000 1.0867 3.77%
2008-07-07 0 1.060 1.030 1.060 1.000 1.060 300,000 315,400 1.0513 1.060 1.030 1.060 1.000 1.060 300,000 1.0513 8.16%
2008-07-04 0 0.980 0.960 0.980 - - 0 0 - 0.980 0.960 0.980 - - 0 - 0.00%
2008-07-03 0 0.980 0.940 0.990 0.930 1.000 140,000 137,700 0.9836 0.980 0.940 0.990 0.930 1.000 140,000 0.9836 -5.77%
2008-07-02 0 1.040 1.000 1.060 0.990 1.060 150,000 151,800 1.0120 1.040 1.000 1.060 0.990 1.060 150,000 1.0120 5.05%
2008-06-30 0 0.990 0.990 1.050 0.990 1.060 300,000 309,900 1.0330 0.990 0.990 1.050 0.990 1.060 300,000 1.0330 -1.00%
2008-06-27 0 1.000 0.980 1.000 0.960 1.000 390,000 387,400 0.9933 1.000 0.980 1.000 0.960 1.000 390,000 0.9933 1.01%
2008-06-26 0 0.990 0.960 1.000 0.990 0.990 10,000 9,900 0.9900 0.990 0.960 1.000 0.990 0.990 10,000 0.9900 2.06%
2008-06-25 0 0.970 0.970 1.000 0.960 0.960 50,000 48,000 0.9600 0.970 0.970 1.000 0.960 0.960 50,000 0.9600 1.04%
2008-06-24 0 0.960 0.960 1.000 0.960 0.960 10,000 9,600 0.9600 0.960 0.960 1.000 0.960 0.960 10,000 0.9600 -2.04%
2008-06-23 0 0.980 0.980 1.000 0.980 0.990 340,000 333,500 0.9809 0.980 0.980 1.000 0.980 0.990 340,000 0.9809 0.00%
2008-06-20 0 0.980 0.980 1.000 0.980 1.000 70,000 69,600 0.9943 0.980 0.980 1.000 0.980 1.000 70,000 0.9943 -1.01%
2008-06-19 0 0.990 0.990 1.000 0.980 1.030 160,000 159,100 0.9944 0.990 0.990 1.000 0.980 1.030 160,000 0.9944 -1.00%
2008-06-18 0 1.000 1.000 1.020 0.980 1.000 150,000 147,400 0.9827 1.000 1.000 1.020 0.980 1.000 150,000 0.9827 2.04%
2008-06-17 0 0.980 0.980 1.000 0.980 0.990 370,000 362,700 0.9803 0.980 0.980 1.000 0.980 0.990 370,000 0.9803 0.00%
2008-06-16 0 0.980 0.980 1.000 0.920 0.980 400,000 387,400 0.9685 0.980 0.980 1.000 0.920 0.980 400,000 0.9685 2.08%
2008-06-13 0 0.960 0.950 0.960 0.960 0.970 120,000 115,700 0.9642 0.960 0.950 0.960 0.960 0.970 120,000 0.9642 -2.04%
2008-06-12 0 0.980 0.950 0.980 0.900 0.990 2,490,000 2,272,100 0.9125 0.980 0.950 0.980 0.900 0.990 2,490,000 0.9125 -2.00%
2008-06-11 0 1.000 0.980 1.010 0.980 1.050 280,000 282,400 1.0086 1.000 0.980 1.010 0.980 1.050 280,000 1.0086 0.00%
2008-06-10 0 1.000 0.950 1.050 1.000 1.030 1,220,000 1,223,200 1.0026 1.000 0.950 1.050 1.000 1.030 1,220,000 1.0026 -2.91%
2008-06-06 0 1.030 1.010 1.030 1.010 1.040 640,000 655,800 1.0247 1.030 1.010 1.030 1.010 1.040 640,000 1.0247 3.00%
2008-06-05 0 1.000 1.000 1.050 1.000 1.080 1,820,000 1,906,400 1.0475 1.000 1.000 1.050 1.000 1.080 1,820,000 1.0475 -2.91%
2008-06-04 0 1.030 1.020 1.030 0.900 1.040 8,760,000 7,955,000 0.9081 1.030 1.020 1.030 0.900 1.040 8,760,000 0.9081 17.05%
2008-06-03 0 0.880 0.860 0.880 0.800 1.400 11,880,000 11,804,100 0.9936 0.880 0.860 0.880 0.800 1.400 11,880,000 0.9936 -11.11%
2008-06-02 0 0.990 0.990 1.000 0.940 1.160 1,920,000 2,061,500 1.0737 0.990 0.990 1.000 0.940 1.160 1,920,000 1.0737 -10.00%
2008-05-30 0 1.100 1.080 1.150 1.100 1.100 1,210,000 1,366,700 1.1295 1.100 1.080 1.150 1.100 1.100 1,210,000 1.1295 0.00%
2008-05-29 0 1.100 1.070 1.150 1.100 1.240 1,420,000 1,647,400 1.1601 1.100 1.070 1.150 1.100 1.240 1,420,000 1.1601 -4.35%
2008-05-28 0 1.150 1.120 1.150 1.150 1.180 1,180,000 1,357,100 1.1501 1.150 1.120 1.150 1.150 1.180 1,180,000 1.1501 -2.54%
2008-05-27 0 1.180 1.120 1.190 1.140 1.290 1,190,000 1,423,900 1.1966 1.180 1.120 1.190 1.140 1.290 1,190,000 1.1966 -1.67%
2008-05-26 0 1.200 1.170 1.200 1.200 1.500 2,000,000 2,667,300 1.3337 1.200 1.170 1.200 1.200 1.500 2,000,000 1.3337 -21.57%
2008-05-23 0 1.530 1.500 1.530 1.500 1.560 130,000 200,200 1.5400 1.530 1.500 1.530 1.500 1.560 130,000 1.5400 -1.29%
2008-05-22 0 1.550 1.500 1.560 1.450 1.550 240,000 369,200 1.5383 1.550 1.500 1.560 1.450 1.550 240,000 1.5383 4.73%
2008-05-21 0 1.480 1.470 1.530 1.480 1.500 150,000 224,300 1.4953 1.480 1.470 1.530 1.480 1.500 150,000 1.4953 -3.90%
2008-05-20 0 1.540 1.500 1.540 1.540 1.590 150,000 234,700 1.5647 1.540 1.500 1.540 1.540 1.590 150,000 1.5647 2.67%
2008-05-19 0 1.500 1.470 1.580 1.500 1.500 80,000 120,000 1.5000 1.500 1.470 1.580 1.500 1.500 80,000 1.5000 0.00%
2008-05-16 0 1.500 1.500 1.590 1.500 1.670 60,000 91,800 1.5300 1.500 1.500 1.590 1.500 1.670 60,000 1.5300 0.00%
2008-05-15 0 1.500 1.500 1.670 1.500 1.500 40,000 60,000 1.5000 1.500 1.500 1.670 1.500 1.500 40,000 1.5000 1.35%
2008-05-14 0 1.480 1.480 1.520 1.470 1.500 240,000 357,000 1.4875 1.480 1.480 1.520 1.470 1.500 240,000 1.4875 0.68%
2008-05-13 0 1.470 1.470 1.540 1.470 1.530 220,000 333,500 1.5159 1.470 1.470 1.540 1.470 1.530 220,000 1.5159 -4.55%
2008-05-09 0 1.540 1.520 1.540 1.540 1.540 200,000 308,000 1.5400 1.540 1.520 1.540 1.540 1.540 200,000 1.5400 1.99%
2008-05-08 0 1.510 1.510 1.540 1.500 1.540 70,000 106,800 1.5257 1.510 1.510 1.540 1.500 1.540 70,000 1.5257 2.72%
2008-05-07 0 1.470 1.470 1.530 1.460 1.550 170,000 257,700 1.5159 1.470 1.470 1.530 1.460 1.550 170,000 1.5159 -2.00%
2008-05-06 0 1.500 1.500 1.560 1.400 1.590 1,190,000 1,761,000 1.4798 1.500 1.500 1.560 1.400 1.590 1,190,000 1.4798 -1.96%
2008-05-05 0 1.530 1.520 1.600 1.500 1.590 810,000 1,236,000 1.5259 1.530 1.520 1.600 1.500 1.590 810,000 1.5259 -4.38%
2008-05-02 0 1.600 1.600 1.700 1.580 1.600 70,000 111,200 1.5886 1.600 1.600 1.700 1.580 1.600 70,000 1.5886 -4.76%
2008-04-30 0 1.680 1.610 1.680 - - 0 0 - 1.680 1.610 1.680 - - 0 - -1.18%
2008-04-29 0 1.700 1.610 1.700 1.600 1.750 280,000 461,200 1.6471 1.700 1.610 1.700 1.600 1.750 280,000 1.6471 6.25%
2008-04-28 0 1.600 1.600 1.680 1.600 1.680 50,000 83,200 1.6640 1.600 1.600 1.680 1.600 1.680 50,000 1.6640 0.00%
2008-04-25 0 1.600 1.600 1.660 1.600 1.700 320,000 518,400 1.6200 1.600 1.600 1.660 1.600 1.700 320,000 1.6200 -5.88%
2008-04-24 0 1.700 1.620 1.700 1.600 1.700 750,000 1,228,400 1.6379 1.700 1.620 1.700 1.600 1.700 750,000 1.6379 -1.73%
2008-04-23 0 1.730 1.700 1.730 1.700 1.750 410,000 704,600 1.7185 1.730 1.700 1.730 1.700 1.750 410,000 1.7185 -2.81%
2008-04-22 0 1.780 1.690 1.780 - - 0 0 - 1.780 1.690 1.780 - - 0 - 0.00%
2008-04-21 0 1.780 1.710 1.780 1.690 1.780 320,000 553,400 1.7294 1.780 1.710 1.780 1.690 1.780 320,000 1.7294 4.71%
2008-04-18 0 1.700 1.700 1.750 1.680 1.750 640,000 1,114,800 1.7419 1.700 1.700 1.750 1.680 1.750 640,000 1.7419 -3.41%
2008-04-17 0 1.760 1.760 1.780 1.750 1.750 160,000 280,000 1.7500 1.760 1.760 1.780 1.750 1.750 160,000 1.7500 0.57%
2008-04-16 0 1.750 1.700 1.750 1.710 1.800 560,000 978,000 1.7464 1.750 1.700 1.750 1.710 1.800 560,000 1.7464 0.00%
2008-04-15 0 1.750 1.730 1.790 1.750 1.800 40,000 71,500 1.7875 1.750 1.730 1.790 1.750 1.800 40,000 1.7875 0.00%
2008-04-14 0 1.750 1.700 1.750 1.690 1.750 220,000 381,700 1.7350 1.750 1.700 1.750 1.690 1.750 220,000 1.7350 0.00%
2008-04-11 0 1.750 1.740 1.800 1.750 1.750 30,000 52,500 1.7500 1.750 1.740 1.800 1.750 1.750 30,000 1.7500 -2.78%
2008-04-10 0 1.800 1.740 1.800 1.800 1.800 20,000 36,000 1.8000 1.800 1.740 1.800 1.800 1.800 20,000 1.8000 0.00%
2008-04-09 0 1.800 1.740 1.800 1.750 1.800 220,000 390,900 1.7768 1.800 1.740 1.800 1.750 1.800 220,000 1.7768 0.56%
2008-04-08 0 1.790 1.760 1.790 1.730 1.790 760,000 1,320,300 1.7372 1.790 1.760 1.790 1.730 1.790 760,000 1.7372 -0.56%
2008-04-07 0 1.800 1.750 1.800 1.780 1.800 170,000 303,200 1.7835 1.800 1.750 1.800 1.780 1.800 170,000 1.7835 1.12%
2008-04-03 0 1.780 1.720 1.780 1.750 1.800 200,000 356,000 1.7800 1.780 1.720 1.780 1.750 1.800 200,000 1.7800 0.00%
2008-04-02 0 1.780 1.750 1.780 1.790 1.800 30,000 53,800 1.7933 1.780 1.750 1.780 1.790 1.800 30,000 1.7933 -1.11%
2008-04-01 0 1.800 1.750 1.800 1.790 1.820 110,000 198,200 1.8018 1.800 1.750 1.800 1.790 1.820 110,000 1.8018 -2.17%
2008-03-31 0 1.840 1.760 1.840 1.750 1.900 410,000 740,300 1.8056 1.840 1.760 1.840 1.750 1.900 410,000 1.8056 2.22%
2008-03-28 0 1.800 1.800 1.820 1.800 1.930 60,000 110,200 1.8367 1.800 1.800 1.820 1.800 1.930 60,000 1.8367 5.88%
2008-03-27 0 1.700 1.610 1.790 1.700 1.810 220,000 387,900 1.7632 1.700 1.610 1.790 1.700 1.810 220,000 1.7632 -12.82%
2008-03-26 0 1.950 1.810 1.950 1.950 1.950 20,000 39,000 1.9500 1.950 1.810 1.950 1.950 1.950 20,000 1.9500 -2.50%
2008-03-25 0 2.000 1.810 2.000 1.900 2.000 80,000 153,000 1.9125 2.000 1.810 2.000 1.900 2.000 80,000 1.9125 0.50%
2008-03-20 0 1.990 1.640 2.000 1.680 2.000 370,000 690,600 1.8665 1.990 1.640 2.000 1.680 2.000 370,000 1.8665 10.56%
2008-03-19 0 1.800 1.750 1.800 - - 0 0 - 1.800 1.750 1.800 - - 0 - 0.00%
2008-03-18 0 1.800 1.630 1.880 1.630 1.800 370,000 643,500 1.7392 1.800 1.630 1.880 1.630 1.800 370,000 1.7392 2.86%
2008-03-17 0 1.750 1.650 1.780 1.750 1.780 20,000 35,300 1.7650 1.750 1.650 1.780 1.750 1.780 20,000 1.7650 -1.69%
2008-03-14 0 1.780 1.780 1.900 1.780 1.780 20,000 35,600 1.7800 1.780 1.780 1.900 1.780 1.780 20,000 1.7800 1.71%
2008-03-13 0 1.750 1.750 1.900 1.710 1.900 110,000 206,400 1.8764 1.750 1.750 1.900 1.710 1.900 110,000 1.8764 -2.78%
2008-03-12 0 1.800 1.800 1.900 1.800 1.950 60,000 110,500 1.8417 1.800 1.800 1.900 1.800 1.950 60,000 1.8417 -5.26%
2008-03-11 0 1.900 1.800 1.970 1.900 1.950 20,000 38,500 1.9250 1.900 1.800 1.970 1.900 1.950 20,000 1.9250 -5.00%
2008-03-10 0 2.000 1.720 2.000 1.650 2.100 650,000 1,172,300 1.8035 2.000 1.720 2.000 1.650 2.100 650,000 1.8035 12.99%
2008-03-07 0 1.770 1.660 1.800 1.740 1.800 300,000 515,600 1.7187 1.770 1.660 1.800 1.740 1.800 300,000 1.7187 -1.67%
2008-03-06 0 1.800 1.770 1.800 1.780 1.800 70,000 125,600 1.7943 1.800 1.770 1.800 1.780 1.800 70,000 1.7943 -1.10%
2008-03-05 0 1.820 1.780 1.820 1.760 1.850 180,000 326,900 1.8161 1.820 1.780 1.820 1.760 1.850 180,000 1.8161 1.11%
2008-03-04 0 1.800 1.760 1.800 1.800 1.800 20,000 36,000 1.8000 1.800 1.760 1.800 1.800 1.800 20,000 1.8000 0.00%
2008-03-03 0 1.800 1.780 1.850 1.780 1.880 430,000 783,200 1.8214 1.800 1.780 1.850 1.780 1.880 430,000 1.8214 1.69%
2008-02-29 0 1.770 1.770 1.840 1.740 1.760 60,000 105,000 1.7500 1.770 1.770 1.840 1.740 1.760 60,000 1.7500 1.72%
2008-02-28 0 1.740 1.740 1.800 1.730 1.740 60,000 104,100 1.7350 1.740 1.740 1.800 1.730 1.740 60,000 1.7350 0.58%
2008-02-27 0 1.730 1.730 1.780 1.720 1.830 500,000 875,200 1.7504 1.730 1.730 1.780 1.720 1.830 500,000 1.7504 1.76%
2008-02-26 0 1.700 1.700 1.780 1.700 1.840 130,000 224,000 1.7231 1.700 1.700 1.780 1.700 1.840 130,000 1.7231 0.00%
2008-02-25 0 1.700 1.700 1.850 1.700 1.900 170,000 301,600 1.7741 1.700 1.700 1.850 1.700 1.900 170,000 1.7741 -3.41%
2008-02-22 0 1.760 1.760 1.830 1.760 1.890 240,000 433,200 1.8050 1.760 1.760 1.830 1.760 1.890 240,000 1.8050 -5.38%
2008-02-21 0 1.860 1.840 1.950 1.860 1.950 200,000 379,800 1.8990 1.860 1.840 1.950 1.860 1.950 200,000 1.8990 -2.11%
2008-02-20 0 1.900 1.900 1.940 1.900 1.900 80,000 152,000 1.9000 1.900 1.900 1.940 1.900 1.900 80,000 1.9000 -3.55%
2008-02-19 0 1.970 1.910 1.970 1.880 2.000 140,000 273,200 1.9514 1.970 1.910 1.970 1.880 2.000 140,000 1.9514 3.68%
2008-02-18 0 1.900 1.880 1.910 1.880 1.910 120,000 228,000 1.9000 1.900 1.880 1.910 1.880 1.910 120,000 1.9000 0.00%
2008-02-15 0 1.900 1.900 1.970 1.900 2.000 650,000 1,256,500 1.9331 1.900 1.900 1.970 1.900 2.000 650,000 1.9331 -1.55%
2008-02-14 0 1.930 1.930 2.000 1.890 2.060 430,000 855,400 1.9893 1.930 1.930 2.000 1.890 2.060 430,000 1.9893 -4.93%
2008-02-13 0 2.030 2.030 2.090 2.000 2.030 40,000 80,700 2.0175 2.030 2.030 2.090 2.000 2.030 40,000 2.0175 2.01%
2008-02-12 0 1.990 1.980 2.100 1.990 2.060 150,000 302,100 2.0140 1.990 1.980 2.100 1.990 2.060 150,000 2.0140 -3.40%
2008-02-11 0 2.060 2.050 2.210 2.060 2.060 10,000 20,600 2.0600 2.060 2.050 2.210 2.060 2.060 10,000 2.0600 -8.44%
2008-02-06 0 2.250 2.050 2.250 2.070 2.250 120,000 250,900 2.0908 2.250 2.050 2.250 2.070 2.250 120,000 2.0908 5.63%
2008-02-05 0 2.130 2.060 2.130 2.120 2.140 90,000 191,000 2.1222 2.130 2.060 2.130 2.120 2.140 90,000 2.1222 0.95%
2008-02-04 0 2.110 2.100 2.140 2.050 2.110 980,000 2,009,800 2.0508 2.110 2.100 2.140 2.050 2.110 980,000 2.0508 2.93%
2008-02-01 0 2.050 2.090 2.100 2.050 2.050 150,000 307,500 2.0500 2.050 2.090 2.100 2.050 2.050 150,000 2.0500 -4.21%
2008-01-31 0 2.140 2.030 2.190 2.110 2.140 20,000 42,500 2.1250 2.140 2.030 2.190 2.110 2.140 20,000 2.1250 -1.38%
2008-01-30 0 2.170 2.110 2.180 2.110 2.180 90,000 191,900 2.1322 2.170 2.110 2.180 2.110 2.180 90,000 2.1322 -6.47%
2008-01-29 0 2.320 2.140 2.330 2.130 2.320 150,000 324,100 2.1607 2.320 2.140 2.330 2.130 2.320 150,000 2.1607 2.65%
2008-01-28 0 2.260 2.260 2.270 2.110 2.270 100,000 224,100 2.2410 2.260 2.260 2.270 2.110 2.270 100,000 2.2410 -1.31%
2008-01-25 0 2.290 2.170 2.290 2.160 2.300 200,000 456,000 2.2800 2.290 2.170 2.290 2.160 2.300 200,000 2.2800 10.63%
2008-01-24 0 2.070 2.060 2.180 2.060 2.300 310,000 665,200 2.1458 2.070 2.060 2.180 2.060 2.300 310,000 2.1458 -8.41%
2008-01-23 0 2.260 2.230 2.270 2.100 2.260 120,000 262,100 2.1842 2.260 2.230 2.270 2.100 2.260 120,000 2.1842 7.62%
2008-01-22 0 2.100 1.980 2.200 1.940 2.310 1,390,000 2,912,200 2.0951 2.100 1.980 2.200 1.940 2.310 1,390,000 2.0951 -8.30%
2008-01-21 0 2.290 2.250 2.330 2.290 2.390 300,000 696,500 2.3217 2.290 2.250 2.330 2.290 2.390 300,000 2.3217 -4.58%
2008-01-18 0 2.400 2.350 2.400 2.300 2.400 450,000 1,075,300 2.3896 2.400 2.350 2.400 2.300 2.400 450,000 2.3896 4.35%
2008-01-17 0 2.300 2.300 2.450 2.300 2.400 470,000 1,108,200 2.3579 2.300 2.300 2.450 2.300 2.400 470,000 2.3579 0.00%
2008-01-16 0 2.300 2.280 2.350 2.220 2.330 300,000 676,500 2.2550 2.300 2.280 2.350 2.220 2.330 300,000 2.2550 -2.13%
2008-01-15 0 2.350 2.340 2.350 2.310 2.430 600,000 1,428,900 2.3815 2.350 2.340 2.350 2.310 2.430 600,000 2.3815 -1.67%
2008-01-14 0 2.390 2.390 2.400 2.320 2.510 110,000 262,400 2.3855 2.390 2.390 2.400 2.320 2.510 110,000 2.3855 -3.24%
2008-01-11 0 2.470 2.470 2.480 2.400 2.550 2,480,000 6,126,500 2.4704 2.470 2.470 2.480 2.400 2.550 2,480,000 2.4704 2.92%
2008-01-10 0 2.400 2.390 2.400 2.170 2.400 1,650,000 3,831,300 2.3220 2.400 2.390 2.400 2.170 2.400 1,650,000 2.3220 13.74%
2008-01-09 0 2.110 2.110 2.170 2.000 2.230 2,550,000 5,283,100 2.0718 2.110 2.110 2.170 2.000 2.230 2,550,000 2.0718 -4.09%
2008-01-08 0 2.200 2.160 2.270 2.200 2.280 960,000 2,158,400 2.2483 2.200 2.160 2.270 2.200 2.280 960,000 2.2483 -2.65%
2008-01-07 0 2.260 2.260 2.360 2.240 2.400 1,830,000 4,208,200 2.2996 2.260 2.260 2.360 2.240 2.400 1,830,000 2.2996 -2.59%
2008-01-04 0 2.320 2.320 2.380 2.300 2.410 1,150,000 2,718,300 2.3637 2.320 2.320 2.380 2.300 2.410 1,150,000 2.3637 -4.13%
2008-01-03 0 2.420 2.350 2.420 2.150 2.420 1,000,000 2,332,200 2.3322 2.420 2.350 2.420 2.150 2.420 1,000,000 2.3322 2.11%
2008-01-02 0 2.370 2.360 2.370 2.360 2.550 720,000 1,752,800 2.4344 2.370 2.360 2.370 2.360 2.550 720,000 2.4344 -2.47%
2007-12-31 0 2.430 2.410 2.470 2.420 2.570 300,000 748,500 2.4950 2.430 2.410 2.470 2.420 2.570 300,000 2.4950 0.00%
2007-12-28 0 2.430 2.430 2.510 2.300 2.590 4,380,000 11,090,100 2.5320 2.430 2.430 2.510 2.300 2.590 4,380,000 2.5320 -0.82%
2007-12-27 0 2.450 2.440 2.450 2.270 2.650 3,160,000 7,889,000 2.4965 2.450 2.440 2.450 2.270 2.650 3,160,000 2.4965 8.89%
2007-12-24 0 2.250 2.210 2.280 2.050 2.250 1,440,000 3,118,200 2.1654 2.250 2.210 2.280 2.050 2.250 1,440,000 2.1654 13.07%
2007-12-21 0 1.990 1.980 2.030 1.980 2.020 820,000 1,636,600 1.9959 1.990 1.980 2.030 1.980 2.020 820,000 1.9959 3.65%
2007-12-20 0 1.920 1.920 1.990 1.890 2.000 1,640,000 3,206,200 1.9550 1.920 1.920 1.990 1.890 2.000 1,640,000 1.9550 -4.00%
2007-12-19 0 2.000 1.990 2.000 1.900 2.000 410,000 816,700 1.9920 2.000 1.990 2.000 1.900 2.000 410,000 1.9920 0.50%
2007-12-18 0 1.990 1.990 2.000 1.850 2.030 730,000 1,442,300 1.9758 1.990 1.990 2.000 1.850 2.030 730,000 1.9758 0.51%
2007-12-17 0 1.980 1.980 2.000 1.980 2.030 600,000 1,196,800 1.9947 1.980 1.980 2.000 1.980 2.030 600,000 1.9947 -1.00%
2007-12-14 0 2.000 2.000 2.040 1.970 2.050 720,000 1,442,200 2.0031 2.000 2.000 2.040 1.970 2.050 720,000 2.0031 2.04%
2007-12-13 0 1.960 1.960 2.050 1.950 2.180 1,330,000 2,700,800 2.0307 1.960 1.960 2.050 1.950 2.180 1,330,000 2.0307 -2.00%
2007-12-12 0 2.000 1.980 2.000 1.960 2.000 650,000 1,280,200 1.9695 2.000 1.980 2.000 1.960 2.000 650,000 1.9695 1.52%
2007-12-11 0 1.970 1.970 2.040 1.950 2.020 2,270,000 4,510,200 1.9869 1.970 1.970 2.040 1.950 2.020 2,270,000 1.9869 2.07%
2007-12-10 0 1.930 1.920 1.930 1.820 1.970 1,350,000 2,579,500 1.9107 1.930 1.920 1.930 1.820 1.970 1,350,000 1.9107 6.63%
2007-12-07 0 1.810 1.810 1.880 1.750 1.900 1,760,000 3,183,000 1.8085 1.810 1.810 1.880 1.750 1.900 1,760,000 1.8085 1.12%
2007-12-06 0 1.790 1.770 1.790 1.740 1.880 5,370,000 9,452,200 1.7602 1.790 1.770 1.790 1.740 1.880 5,370,000 1.7602 2.29%
2007-12-05 0 1.750 1.740 1.830 1.750 1.990 4,470,000 8,246,100 1.8448 1.750 1.740 1.830 1.750 1.990 4,470,000 1.8448 -13.37%
2007-12-04 0 2.020 1.970 2.020 2.000 2.170 1,080,000 2,236,700 2.0710 2.020 1.970 2.020 2.000 2.170 1,080,000 2.0710 -9.82%
2007-12-03 0 2.240 2.170 2.240 2.170 2.290 1,260,000 2,834,400 2.2495 2.240 2.170 2.240 2.170 2.290 1,260,000 2.2495 0.45%
2007-11-30 0 2.230 2.210 2.250 2.180 2.270 1,160,000 2,589,000 2.2319 2.230 2.210 2.250 2.180 2.270 1,160,000 2.2319 -0.89%
2007-11-29 0 2.250 2.220 2.250 2.180 2.280 2,520,000 5,627,400 2.2331 2.250 2.220 2.250 2.180 2.280 2,520,000 2.2331 7.14%
2007-11-28 0 2.100 2.100 2.140 2.090 2.200 760,000 1,620,200 2.1318 2.100 2.100 2.140 2.090 2.200 760,000 2.1318 2.44%
2007-11-27 0 2.050 2.050 2.100 2.010 2.130 470,000 959,300 2.0411 2.050 2.050 2.100 2.010 2.130 470,000 2.0411 0.49%
2007-11-26 0 2.040 2.010 2.060 2.000 2.280 980,000 2,124,200 2.1676 2.040 2.010 2.060 2.000 2.280 980,000 2.1676 -4.67%
2007-11-23 0 2.140 2.130 2.180 2.000 2.350 2,400,000 5,222,200 2.1759 2.140 2.130 2.180 2.000 2.350 2,400,000 2.1759 9.74%
2007-11-22 0 1.950 1.890 1.950 1.860 1.950 790,000 1,507,500 1.9082 1.950 1.890 1.950 1.860 1.950 790,000 1.9082 3.72%
2007-11-21 0 1.880 1.860 1.900 1.830 1.900 540,000 1,008,900 1.8683 1.880 1.860 1.900 1.830 1.900 540,000 1.8683 2.17%
2007-11-20 0 1.840 1.840 1.850 1.720 1.900 340,000 618,900 1.8203 1.840 1.840 1.850 1.720 1.900 340,000 1.8203 3.95%
2007-11-19 0 1.770 1.770 1.850 1.750 2.160 2,500,000 4,695,600 1.8782 1.770 1.770 1.850 1.750 2.160 2,500,000 1.8782 -14.08%
2007-11-16 0 2.060 2.060 2.130 2.050 2.210 720,000 1,537,000 2.1347 2.060 2.060 2.130 2.050 2.210 720,000 2.1347 -6.79%
2007-11-15 0 2.210 2.210 2.260 2.100 2.290 1,860,000 4,020,800 2.1617 2.210 2.210 2.260 2.100 2.290 1,860,000 2.1617 5.24%
2007-11-14 0 2.100 2.010 2.100 1.990 2.480 2,370,000 5,374,200 2.2676 2.100 2.010 2.100 1.990 2.480 2,370,000 2.2676 -8.70%
2007-11-13 0 2.300 2.350 2.400 1.960 2.350 3,400,000 7,336,900 2.1579 2.300 2.350 2.400 1.960 2.350 3,400,000 2.1579 6.98%
2007-11-12 0 2.150 2.130 2.140 2.050 2.600 6,420,000 14,017,000 2.1833 2.150 2.130 2.140 2.050 2.600 6,420,000 2.1833 -20.07%
2007-11-09 0 2.690 2.690 2.700 2.500 3.100 10,398,000 28,684,900 2.7587 2.690 2.690 2.700 2.500 3.100 10,398,000 2.7587 5.08%
2007-11-08 0 2.560 2.560 2.590 1.730 2.600 14,790,000 31,230,700 2.1116 2.560 2.560 2.590 1.730 2.600 14,790,000 2.1116 47.98%
2007-11-07 0 1.730 1.700 1.730 1.660 1.760 2,870,000 4,839,200 1.6861 1.730 1.700 1.730 1.660 1.760 2,870,000 1.6861 5.49%
2007-11-06 0 1.640 1.630 1.650 1.630 1.690 5,120,000 8,488,900 1.6580 1.640 1.630 1.650 1.630 1.690 5,120,000 1.6580 0.61%
2007-11-05 0 1.630 1.630 1.640 1.600 1.720 2,570,000 4,235,100 1.6479 1.630 1.630 1.640 1.600 1.720 2,570,000 1.6479 -3.55%
2007-11-02 0 1.690 1.660 1.690 1.600 1.700 5,140,000 8,543,100 1.6621 1.690 1.660 1.690 1.600 1.700 5,140,000 1.6621 3.05%
2007-11-01 0 1.640 1.610 1.650 1.620 1.710 4,630,000 7,632,200 1.6484 1.640 1.610 1.650 1.620 1.710 4,630,000 1.6484 -2.38%
2007-10-31 0 1.680 1.650 1.680 1.600 1.730 6,320,000 10,623,300 1.6809 1.680 1.650 1.680 1.600 1.730 6,320,000 1.6809 2.44%
2007-10-30 0 1.640 1.630 1.640 1.470 1.760 6,710,000 11,211,500 1.6709 1.640 1.630 1.640 1.470 1.760 6,710,000 1.6709 -3.53%
2007-10-29 0 1.700 1.700 1.740 1.680 1.750 1,100,000 1,875,300 1.7048 1.700 1.700 1.740 1.680 1.750 1,100,000 1.7048 -0.58%
2007-10-26 0 1.710 1.690 1.710 1.650 1.770 3,110,000 5,307,400 1.7066 1.710 1.690 1.710 1.650 1.770 3,110,000 1.7066 -1.16%
2007-10-25 0 1.730 1.710 1.740 1.630 1.750 3,850,000 6,613,200 1.7177 1.730 1.710 1.740 1.630 1.750 3,850,000 1.7177 4.85%
2007-10-24 0 1.650 1.620 1.690 1.600 1.850 4,150,000 7,136,100 1.7195 1.650 1.620 1.690 1.600 1.850 4,150,000 1.7195 -8.33%
2007-10-23 0 1.800 1.770 1.800 1.620 1.810 11,230,000 18,987,400 1.6908 1.800 1.770 1.800 1.620 1.810 11,230,000 1.6908 8.43%
2007-10-22 0 1.660 1.590 1.660 1.530 1.690 6,750,000 10,695,200 1.5845 1.660 1.590 1.660 1.530 1.690 6,750,000 1.5845 7.10%
2007-10-18 0 1.550 1.500 1.550 1.500 1.660 710,000 1,119,600 1.5769 1.550 1.500 1.550 1.500 1.660 710,000 1.5769 1.31%
2007-10-17 0 1.530 1.500 1.580 1.500 1.580 880,000 1,346,900 1.5306 1.530 1.500 1.580 1.500 1.580 880,000 1.5306 1.32%
2007-10-16 0 1.510 1.500 1.620 1.480 1.600 1,180,000 1,829,800 1.5507 1.510 1.500 1.620 1.480 1.600 1,180,000 1.5507 5.59%
2007-10-15 0 1.430 1.430 1.510 1.380 1.540 600,000 889,000 1.4817 1.430 1.430 1.510 1.380 1.540 600,000 1.4817 2.14%
2007-10-12 0 1.400 1.390 1.400 1.390 1.400 2,220,000 3,099,000 1.3959 1.400 1.390 1.400 1.390 1.400 2,220,000 1.3959 0.72%
2007-10-11 0 1.390 1.360 1.390 1.370 1.540 3,420,000 4,992,900 1.4599 1.390 1.360 1.390 1.370 1.540 3,420,000 1.4599 -2.80%
2007-10-10 0 1.430 1.330 1.430 1.320 1.470 1,800,000 2,558,600 1.4214 1.430 1.330 1.430 1.320 1.470 1,800,000 1.4214 10.00%
2007-10-09 0 1.300 1.260 1.480 1.230 1.500 8,350,000 11,703,600 1.4016 1.300 1.260 1.480 1.230 1.500 8,350,000 1.4016 0.00%
2007-10-08 0 1.300 1.250 1.360 1.300 1.360 720,000 943,800 1.3108 1.300 1.250 1.360 1.300 1.360 720,000 1.3108 4.00%
2007-10-05 0 1.250 1.250 1.350 1.110 1.220 110,000 128,800 1.1709 1.250 1.250 1.350 1.110 1.220 110,000 1.1709 4.17%
2007-10-04 0 1.200 1.180 1.300 1.200 1.280 320,000 390,400 1.2200 1.200 1.180 1.300 1.200 1.280 320,000 1.2200 -9.77%
2007-10-03 0 1.330 1.320 1.460 1.330 1.470 130,000 179,100 1.3777 1.330 1.320 1.460 1.330 1.470 130,000 1.3777 -7.64%
2007-10-02 0 1.440 1.310 1.440 1.370 1.490 140,000 198,700 1.4193 1.440 1.310 1.440 1.370 1.490 140,000 1.4193 5.11%
2007-09-28 0 1.370 1.330 1.370 1.280 1.380 1,640,000 2,210,200 1.3477 1.370 1.330 1.370 1.280 1.380 1,640,000 1.3477 -0.72%
2007-09-27 0 1.380 1.370 1.480 1.350 1.880 5,930,000 9,013,500 1.5200 1.380 1.370 1.480 1.350 1.880 5,930,000 1.5200 7.81%
2007-09-25 0 1.280 1.260 1.450 1.230 1.280 670,000 825,100 1.2315 1.280 1.260 1.450 1.230 1.280 670,000 1.2315 4.92%
2007-09-24 0 1.220 1.200 1.220 1.200 1.220 1,900,000 2,298,900 1.2099 1.220 1.200 1.220 1.200 1.220 1,900,000 1.2099 0.83%
2007-09-21 0 1.210 1.180 1.220 1.180 1.220 1,270,000 1,533,200 1.2072 1.210 1.180 1.220 1.180 1.220 1,270,000 1.2072 0.83%
2007-09-20 0 1.200 1.120 1.130 1.120 1.220 380,000 448,200 1.1795 1.200 1.120 1.130 1.120 1.220 380,000 1.1795 -1.64%
2007-09-19 0 1.220 1.180 1.220 1.180 1.220 930,000 1,129,400 1.2144 1.220 1.180 1.220 1.180 1.220 930,000 1.2144 0.00%
2007-09-18 0 1.220 1.190 1.220 1.200 1.220 1,610,000 1,947,200 1.2094 1.220 1.190 1.220 1.200 1.220 1,610,000 1.2094 0.00%
2007-09-17 0 1.220 1.190 1.220 1.190 1.220 1,490,000 1,792,400 1.2030 1.220 1.190 1.220 1.190 1.220 1,490,000 1.2030 2.52%
2007-09-14 0 1.190 1.190 1.220 1.150 1.220 1,370,000 1,654,000 1.2073 1.190 1.190 1.220 1.150 1.220 1,370,000 1.2073 -2.46%
2007-09-13 0 1.220 1.150 1.220 1.200 1.250 500,000 603,400 1.2068 1.220 1.150 1.220 1.200 1.250 500,000 1.2068 -2.40%
2007-09-12 0 1.250 1.200 1.250 1.200 1.250 1,900,000 2,325,100 1.2237 1.250 1.200 1.250 1.200 1.250 1,900,000 1.2237 4.17%
2007-09-11 0 1.200 1.120 1.200 1.200 1.200 430,000 516,000 1.2000 1.200 1.120 1.200 1.200 1.200 430,000 1.2000 -4.00%
2007-09-10 0 1.250 1.060 1.250 1.200 1.250 910,000 1,095,500 1.2038 1.250 1.060 1.250 1.200 1.250 910,000 1.2038 4.17%
2007-09-07 0 1.200 1.180 1.200 1.200 1.200 410,000 491,800 1.1995 1.200 1.180 1.200 1.200 1.200 410,000 1.1995 1.69%
2007-09-06 0 1.180 1.180 1.200 1.180 1.200 190,000 227,400 1.1968 1.180 1.180 1.200 1.180 1.200 190,000 1.1968 -1.67%
2007-09-05 0 1.200 1.150 1.200 - - 0 0 - 1.200 1.150 1.200 - - 0 - 0.00%
2007-09-04 0 1.200 1.150 1.200 1.150 1.200 650,000 765,000 1.1769 1.200 1.150 1.200 1.150 1.200 650,000 1.1769 0.00%
2007-09-03 0 1.200 1.120 1.200 1.200 1.200 50,000 60,000 1.2000 1.200 1.120 1.200 1.200 1.200 50,000 1.2000 0.00%
2007-08-31 0 1.200 1.100 1.200 1.200 1.200 220,000 264,000 1.2000 1.200 1.100 1.200 1.200 1.200 220,000 1.2000 0.00%
2007-08-30 0 1.200 1.180 1.200 1.020 1.200 90,000 103,400 1.1489 1.200 1.180 1.200 1.020 1.200 90,000 1.1489 1.69%
2007-08-29 0 1.180 1.020 1.180 1.180 1.180 60,000 70,800 1.1800 1.180 1.020 1.180 1.180 1.180 60,000 1.1800 -1.67%
2007-08-28 0 1.200 1.010 1.400 1.180 1.200 200,000 238,000 1.1900 1.200 1.010 1.400 1.180 1.200 200,000 1.1900 0.00%
2007-08-27 0 1.200 1.010 1.200 0.920 1.200 150,000 173,500 1.1567 1.200 1.010 1.200 0.920 1.200 150,000 1.1567 16.50%
2007-08-24 0 1.030 0.900 1.050 - - 0 0 - 1.030 0.900 1.050 - - 0 - 0.00%
2007-08-23 0 1.030 1.000 1.030 1.000 1.030 210,000 215,100 1.0243 1.030 1.000 1.030 1.000 1.030 210,000 1.0243 8.42%
2007-08-22 0 0.950 0.950 1.150 0.900 1.030 40,000 39,100 0.9775 0.950 0.950 1.150 0.900 1.030 40,000 0.9775 -11.21%
2007-08-21 0 1.070 1.050 1.150 - - 0 0 - 1.070 1.050 1.150 - - 0 - 0.00%
2007-08-20 0 1.070 1.070 1.150 - - 0 0 - 1.070 1.070 1.150 - - 0 - 0.00%
2007-08-17 0 1.070 0.870 1.190 - - 0 0 - 1.070 0.870 1.190 - - 0 - 0.00%
2007-08-16 0 1.070 1.050 1.200 1.070 1.070 20,000 21,400 1.0700 1.070 1.050 1.200 1.070 1.070 20,000 1.0700 -6.96%
2007-08-15 0 1.150 1.110 1.200 - - 0 0 - 1.150 1.110 1.200 - - 0 - 0.00%
2007-08-14 0 1.150 1.150 1.200 1.150 1.150 110,000 129,000 1.1727 1.150 1.150 1.200 1.150 1.150 110,000 1.1727 -4.17%
2007-08-13 0 1.200 1.150 1.300 1.200 1.200 10,000 12,000 1.2000 1.200 1.150 1.300 1.200 1.200 10,000 1.2000 0.00%
2007-08-10 0 1.200 1.160 1.230 1.200 1.230 70,000 84,600 1.2086 1.200 1.160 1.230 1.200 1.230 70,000 1.2086 -4.76%
2007-08-09 0 1.260 1.250 1.280 1.250 1.280 210,000 265,800 1.2657 1.260 1.250 1.280 1.250 1.280 210,000 1.2657 1.61%
2007-08-08 0 1.240 1.210 1.250 1.230 1.240 90,000 111,400 1.2378 1.240 1.210 1.250 1.230 1.240 90,000 1.2378 0.81%
2007-08-07 0 1.230 1.220 1.230 1.230 1.280 460,000 577,800 1.2561 1.230 1.220 1.230 1.230 1.280 460,000 1.2561 -1.60%
2007-08-06 0 1.250 1.230 1.320 1.250 1.250 30,000 37,500 1.2500 1.250 1.230 1.320 1.250 1.250 30,000 1.2500 -6.72%
2007-08-03 0 1.340 1.260 1.340 1.300 1.410 1,170,000 1,587,300 1.3567 1.340 1.260 1.340 1.300 1.410 1,170,000 1.3567 7.20%
2007-08-02 0 1.250 1.250 1.270 1.210 1.350 1,280,000 1,570,600 1.2270 1.250 1.250 1.270 1.210 1.350 1,280,000 1.2270 -7.41%
2007-08-01 0 1.350 1.210 1.350 1.280 1.350 820,000 1,069,000 1.3037 1.350 1.210 1.350 1.280 1.350 820,000 1.3037 3.85%
2007-07-31 0 1.300 1.280 1.300 1.220 1.350 1,280,000 1,612,000 1.2594 1.300 1.280 1.300 1.220 1.350 1,280,000 1.2594 0.78%
2007-07-30 0 1.290 1.260 1.300 1.200 1.400 1,310,000 1,648,100 1.2581 1.290 1.260 1.300 1.200 1.400 1,310,000 1.2581 -14.00%
2007-07-27 0 1.500 1.500 1.550 1.500 1.500 70,000 105,000 1.5000 1.500 1.500 1.550 1.500 1.500 70,000 1.5000 -6.25%
2007-07-26 0 1.600 1.450 1.600 - - 0 0 - 1.600 1.450 1.600 - - 0 - 0.00%
2007-07-25 0 1.600 1.440 1.600 1.600 1.600 450,000 720,000 1.6000 1.600 1.440 1.600 1.600 1.600 450,000 1.6000 2.56%
2007-07-24 0 1.560 1.550 1.600 1.560 1.580 100,000 156,500 1.5650 1.560 1.550 1.600 1.560 1.580 100,000 1.5650 -1.27%
2007-07-23 0 1.580 - 1.580 1.600 1.600 280,000 448,000 1.6000 1.580 - 1.580 1.600 1.600 280,000 1.6000 -1.25%
2007-07-20 0 1.600 1.570 1.600 1.600 1.600 100,000 160,000 1.6000 1.600 1.570 1.600 1.600 1.600 100,000 1.6000 0.00%
2007-07-19 0 1.600 1.390 1.600 1.590 1.650 550,000 879,600 1.5993 1.600 1.390 1.600 1.590 1.650 550,000 1.5993 0.00%
2007-07-18 0 1.600 1.530 1.640 - - 0 0 - 1.600 1.530 1.640 - - 0 - 0.00%
2007-07-17 0 1.600 1.600 1.650 1.500 1.600 870,000 1,311,000 1.5069 1.600 1.600 1.650 1.500 1.600 870,000 1.5069 0.00%
2007-07-16 0 1.600 1.530 1.680 1.520 1.600 110,000 171,400 1.5582 1.600 1.530 1.680 1.520 1.600 110,000 1.5582 -4.76%
2007-07-13 0 1.680 1.560 1.680 1.670 1.680 40,000 67,000 1.6750 1.680 1.560 1.680 1.670 1.680 40,000 1.6750 1.20%
2007-07-12 0 1.660 1.660 1.680 - - 40,000 67,200 1.6800 1.660 1.660 1.680 - - 40,000 1.6800 0.00%
2007-07-11 0 1.660 1.560 1.680 1.660 1.660 150,000 243,000 1.6200 1.660 1.560 1.680 1.660 1.660 150,000 1.6200 3.75%
2007-07-10 0 1.600 1.600 1.700 1.540 1.690 980,000 1,632,400 1.6657 1.600 1.600 1.700 1.540 1.690 980,000 1.6657 -0.62%
2007-07-09 0 1.610 1.610 1.620 1.500 1.610 120,000 189,400 1.5783 1.610 1.610 1.620 1.500 1.610 120,000 1.5783 -9.04%
2007-07-06 0 1.770 1.750 1.850 1.710 1.800 980,000 1,723,300 1.7585 1.770 1.750 1.850 1.710 1.800 980,000 1.7585 3.51%
2007-07-05 0 1.710 1.600 1.710 1.500 1.710 520,000 823,000 1.5827 1.710 1.600 1.710 1.500 1.710 520,000 1.5827 14.00%
2007-07-04 0 1.500 1.470 1.500 1.480 1.570 310,000 476,700 1.5377 1.500 1.470 1.500 1.480 1.570 310,000 1.5377 1.35%
2007-07-03 0 1.480 1.450 1.500 1.480 1.500 270,000 401,100 1.4856 1.480 1.450 1.500 1.480 1.500 270,000 1.4856 13.85%
2007-06-29 0 1.300 1.120 1.370 1.300 1.400 270,000 368,000 1.3630 1.300 1.120 1.370 1.300 1.400 270,000 1.3630 -15.03%
2007-06-28 0 1.530 1.360 1.540 1.300 1.530 330,000 488,800 1.4812 1.530 1.360 1.540 1.300 1.530 330,000 1.4812 17.69%
2007-06-27 0 1.300 1.300 1.500 1.300 1.340 40,000 52,800 1.3200 1.300 1.300 1.500 1.300 1.340 40,000 1.3200 -2.99%
2007-06-26 0 1.340 1.340 1.410 1.330 1.620 470,000 687,200 1.4621 1.340 1.340 1.410 1.330 1.620 470,000 1.4621 -10.67%
2007-06-25 0 1.500 1.500 1.600 1.190 1.500 1,120,000 1,616,800 1.4436 1.500 1.500 1.600 1.190 1.500 1,120,000 1.4436 26.05%
2007-06-22 0 1.190 1.170 1.190 1.040 1.240 2,800,000 3,076,700 1.0988 1.190 1.170 1.190 1.040 1.240 2,800,000 1.0988 -1.65%
2007-06-21 0 1.210 1.210 1.260 0.880 1.780 1,480,000 1,759,000 1.1885 1.210 1.210 1.260 0.880 1.780 1,480,000 1.1885 42.35%
2007-06-20 0 0.850 0.750 0.860 0.800 0.850 230,000 189,700 0.8248 0.850 0.750 0.860 0.800 0.850 230,000 0.8248 6.25%
2007-06-18 0 0.800 0.670 0.830 0.760 0.800 150,000 116,000 0.7733 0.800 0.670 0.830 0.760 0.800 150,000 0.7733 5.26%
2007-06-15 0 0.760 0.740 0.810 0.650 0.760 370,000 273,900 0.7403 0.760 0.740 0.810 0.650 0.760 370,000 0.7403 0.00%
2007-06-14 0 0.760 0.720 0.760 0.760 0.760 160,000 121,600 0.7600 0.760 0.720 0.760 0.760 0.760 160,000 0.7600 1.33%
2007-06-13 0 0.750 0.700 0.750 0.750 0.750 50,000 37,500 0.7500 0.750 0.700 0.750 0.750 0.750 50,000 0.7500 7.14%
2007-06-12 0 0.700 0.700 0.750 0.700 0.700 470,000 329,000 0.7000 0.700 0.700 0.750 0.700 0.700 470,000 0.7000 1.45%
2007-06-11 0 0.690 0.620 0.700 0.670 0.700 260,000 180,800 0.6954 0.690 0.620 0.700 0.670 0.700 260,000 0.6954 -1.43%
2007-06-08 0 0.700 0.650 0.710 0.680 0.700 60,000 41,200 0.6867 0.700 0.650 0.710 0.680 0.700 60,000 0.6867 -7.89%
2007-06-07 0 0.760 0.400 0.760 - - 0 0 - 0.760 0.400 0.760 - - 0 - -2.56%
2007-06-06 0 0.780 0.500 0.800 - - 0 0 - 0.780 0.500 0.800 - - 0 - 0.00%
2007-06-05 0 0.780 0.600 0.840 0.780 0.850 160,000 128,800 0.8050 0.780 0.600 0.840 0.780 0.850 160,000 0.8050 -6.02%
2007-06-04 0 0.830 0.820 0.850 0.810 0.890 1,430,000 1,203,200 0.8414 0.830 0.820 0.850 0.810 0.890 1,430,000 0.8414 6.41%
2007-06-01 0 0.780 0.760 0.780 0.760 0.780 510,000 394,800 0.7741 0.780 0.760 0.780 0.760 0.780 510,000 0.7741 2.63%
2007-05-31 0 0.760 0.750 0.790 0.700 0.760 1,200,000 860,400 0.7170 0.760 0.750 0.790 0.700 0.760 1,200,000 0.7170 20.63%
2007-05-30 0 0.630 0.630 0.650 0.570 0.650 1,610,000 958,200 0.5952 0.630 0.630 0.650 0.570 0.650 1,610,000 0.5952 16.67%
2007-05-29 0 0.540 0.540 0.560 0.520 0.540 480,000 250,400 0.5217 0.540 0.540 0.560 0.520 0.540 480,000 0.5217 3.85%
2007-05-28 0 0.520 0.480 0.520 0.500 0.520 120,000 62,000 0.5167 0.520 0.480 0.520 0.500 0.520 120,000 0.5167 8.33%
2007-05-25 0 0.480 0.300 0.500 - - 0 0 - 0.480 0.300 0.500 - - 0 - 0.00%
2007-05-23 0 0.480 0.430 0.510 0.410 0.500 60,000 26,200 0.4367 0.480 0.430 0.510 0.410 0.500 60,000 0.4367 -4.00%
2007-05-22 0 0.500 0.410 0.550 - - 0 0 - 0.500 0.410 0.550 - - 0 - 0.00%
2007-05-21 0 0.500 0.310 0.560 - - 0 0 - 0.500 0.310 0.560 - - 0 - 0.00%
2007-05-18 0 0.500 0.310 0.560 - - 0 0 - 0.500 0.310 0.560 - - 0 - 0.00%
2007-05-17 0 0.500 0.300 0.560 - - 0 0 - 0.500 0.300 0.560 - - 0 - 0.00%
2007-05-16 0 0.500 0.310 0.550 - - 0 0 - 0.500 0.310 0.550 - - 0 - 0.00%
2007-05-15 0 0.500 0.300 0.520 0.500 0.500 150,000 75,000 0.5000 0.500 0.300 0.520 0.500 0.500 150,000 0.5000 0.00%
2007-05-14 0 0.500 0.300 0.570 - - 0 0 - 0.500 0.300 0.570 - - 0 - 0.00%
2007-05-11 0 0.500 0.300 0.570 - - 0 0 - 0.500 0.300 0.570 - - 0 - 0.00%
2007-05-10 0 0.500 0.310 0.560 - - 0 0 - 0.500 0.310 0.560 - - 0 - 0.00%
2007-05-09 0 0.500 0.310 0.570 - - 0 0 - 0.500 0.310 0.570 - - 0 - 0.00%
2007-05-08 0 0.500 0.310 0.570 - - 0 0 - 0.500 0.310 0.570 - - 0 - 0.00%
2007-05-07 0 0.500 0.300 0.570 - - 0 0 - 0.500 0.300 0.570 - - 0 - 0.00%
2007-05-04 0 0.500 0.300 0.500 - - 0 0 - 0.500 0.300 0.500 - - 0 - 0.00%
2007-05-03 0 0.500 0.300 0.500 - - 0 0 - 0.500 0.300 0.500 - - 0 - 0.00%
2007-05-02 0 0.500 0.310 0.500 - - 0 0 - 0.500 0.310 0.500 - - 0 - 0.00%
2007-04-30 0 0.500 0.300 0.560 - - 0 0 - 0.500 0.300 0.560 - - 0 - 0.00%
2007-04-27 0 0.500 0.310 0.570 - - 0 0 - 0.500 0.310 0.570 - - 0 - 0.00%
2007-04-26 0 0.500 0.310 0.560 - - 0 0 - 0.500 0.310 0.560 - - 0 - 0.00%
2007-04-25 0 0.500 0.300 0.560 - - 0 0 - 0.500 0.300 0.560 - - 0 - 0.00%
2007-04-24 0 0.500 0.310 0.500 - - 0 0 - 0.500 0.310 0.500 - - 0 - 0.00%
2007-04-23 0 0.500 0.300 0.550 - - 0 0 - 0.500 0.300 0.550 - - 0 - 0.00%
2007-04-20 0 0.500 0.300 0.560 - - 0 0 - 0.500 0.300 0.560 - - 0 - 0.00%
2007-04-19 0 0.500 0.300 0.560 - - 0 0 - 0.500 0.300 0.560 - - 0 - 0.00%
2007-04-18 0 0.500 0.300 0.560 - - 0 0 - 0.500 0.300 0.560 - - 0 - 0.00%
2007-04-17 0 0.500 0.300 0.500 - - 0 0 - 0.500 0.300 0.500 - - 0 - 0.00%
2007-04-16 0 0.500 0.300 0.560 - - 0 0 - 0.500 0.300 0.560 - - 0 - 0.00%
2007-04-13 0 0.500 0.300 0.560 - - 0 0 - 0.500 0.300 0.560 - - 0 - 0.00%
2007-04-12 0 0.500 0.315 0.570 - - 0 0 - 0.500 0.315 0.570 - - 0 - 0.00%
2007-04-11 0 0.500 0.305 0.530 - - 0 0 - 0.500 0.305 0.530 - - 0 - 0.00%
2007-04-10 0 0.500 0.300 0.560 - - 0 0 - 0.500 0.300 0.560 - - 0 - 0.00%
2007-04-04 0 0.500 0.310 0.560 - - 0 0 - 0.500 0.310 0.560 - - 0 - 0.00%
2007-04-03 0 0.500 0.300 0.500 - - 0 0 - 0.500 0.300 0.500 - - 0 - 0.00%
2007-04-02 0 0.500 0.310 0.500 - - 0 0 - 0.500 0.310 0.500 - - 0 - 0.00%
2007-03-30 0 0.500 0.310 0.560 - - 0 0 - 0.500 0.310 0.560 - - 0 - 0.00%
2007-03-29 0 0.500 0.310 0.560 - - 0 0 - 0.500 0.310 0.560 - - 0 - 0.00%
2007-03-28 0 0.500 0.300 0.530 - - 0 0 - 0.500 0.300 0.530 - - 0 - 0.00%
2007-03-27 0 0.500 0.300 0.530 - - 0 0 - 0.500 0.300 0.530 - - 0 - 0.00%
2007-03-26 0 0.500 0.300 0.560 - - 0 0 - 0.500 0.300 0.560 - - 0 - 0.00%
2007-03-23 0 0.500 0.300 0.560 - - 0 0 - 0.500 0.300 0.560 - - 0 - 0.00%
2007-03-22 0 0.500 0.300 0.560 - - 0 0 - 0.500 0.300 0.560 - - 0 - 0.00%
2007-03-21 0 0.500 0.310 0.570 - - 0 0 - 0.500 0.310 0.570 - - 0 - 0.00%
2007-03-20 0 0.500 0.300 0.560 - - 0 0 - 0.500 0.300 0.560 - - 0 - 0.00%
2007-03-19 0 0.500 0.310 0.500 - - 0 0 - 0.500 0.310 0.500 - - 0 - 0.00%
2007-03-16 0 0.500 0.305 0.530 - - 0 0 - 0.500 0.305 0.530 - - 0 - 0.00%
2007-03-15 0 0.500 0.300 0.530 - - 0 0 - 0.500 0.300 0.530 - - 0 - 0.00%
2007-03-14 0 0.500 0.300 0.560 - - 0 0 - 0.500 0.300 0.560 - - 0 - 0.00%
2007-03-13 0 0.500 0.300 0.560 - - 0 0 - 0.500 0.300 0.560 - - 0 - 0.00%
2007-03-12 0 0.500 0.300 0.560 - - 0 0 - 0.500 0.300 0.560 - - 0 - 0.00%
2007-03-09 0 0.500 0.315 0.570 - - 0 0 - 0.500 0.315 0.570 - - 0 - 0.00%
2007-03-08 0 0.500 0.310 0.560 - - 0 0 - 0.500 0.310 0.560 - - 0 - 0.00%
2007-03-07 0 0.500 0.310 0.560 - - 0 0 - 0.500 0.310 0.560 - - 0 - 0.00%
2007-03-06 0 0.500 0.310 0.560 - - 0 0 - 0.500 0.310 0.560 - - 0 - 0.00%
2007-03-05 0 0.500 0.305 0.560 - - 0 0 - 0.500 0.305 0.560 - - 0 - 0.00%
2007-03-02 0 0.500 0.300 0.560 - - 0 0 - 0.500 0.300 0.560 - - 0 - 0.00%
2007-03-01 0 0.500 0.310 0.550 - - 0 0 - 0.500 0.310 0.550 - - 0 - 0.00%
2007-02-28 0 0.500 0.305 0.570 - - 0 0 - 0.500 0.305 0.570 - - 0 - 0.00%
2007-02-27 0 0.500 0.310 0.570 - - 0 0 - 0.500 0.310 0.570 - - 0 - 0.00%
2007-02-26 0 0.500 0.310 0.570 - - 0 0 - 0.500 0.310 0.570 - - 0 - 0.00%
2007-02-23 0 0.500 0.320 0.570 - - 0 0 - 0.500 0.320 0.570 - - 0 - 0.00%
2007-02-22 0 0.500 0.300 0.570 - - 0 0 - 0.500 0.300 0.570 - - 0 - 0.00%
2007-02-21 0 0.500 0.300 0.570 - - 0 0 - 0.500 0.300 0.570 - - 0 - 0.00%
2007-02-16 0 0.500 0.310 0.500 - - 0 0 - 0.500 0.310 0.500 - - 0 - 0.00%
2007-02-15 0 0.500 0.320 0.500 - - 0 0 - 0.500 0.320 0.500 - - 0 - 0.00%
2007-02-14 0 0.500 0.385 0.500 - - 0 0 - 0.500 0.385 0.500 - - 0 - 0.00%
2007-02-13 0 0.500 0.380 0.560 - - 0 0 - 0.500 0.380 0.560 - - 0 - 0.00%
2007-02-12 0 0.500 0.380 0.560 - - 0 0 - 0.500 0.380 0.560 - - 0 - 0.00%
2007-02-09 0 0.500 0.375 0.500 - - 0 0 - 0.500 0.375 0.500 - - 0 - 0.00%
2007-02-08 0 0.500 0.375 0.500 - - 0 0 - 0.500 0.375 0.500 - - 0 - 0.00%
2007-02-07 0 0.500 0.370 0.500 - - 0 0 - 0.500 0.370 0.500 - - 0 - 0.00%
2007-02-06 0 0.500 0.370 0.560 - - 0 0 - 0.500 0.370 0.560 - - 0 - 0.00%
2007-02-05 0 0.500 0.370 0.570 - - 0 0 - 0.500 0.370 0.570 - - 0 - 0.00%
2007-02-02 0 0.500 0.370 0.560 - - 0 0 - 0.500 0.370 0.560 - - 0 - 0.00%
2007-02-01 0 0.500 0.370 0.560 - - 0 0 - 0.500 0.370 0.560 - - 0 - 0.00%
2007-01-31 0 0.500 0.370 0.560 - - 0 0 - 0.500 0.370 0.560 - - 0 - 0.00%
2007-01-30 0 0.500 0.365 0.560 - - 0 0 - 0.500 0.365 0.560 - - 0 - 0.00%
2007-01-29 0 0.500 0.365 0.560 - - 0 0 - 0.500 0.365 0.560 - - 0 - 0.00%
2007-01-26 0 0.500 0.355 0.560 - - 0 0 - 0.500 0.355 0.560 - - 0 - 0.00%
2007-01-25 0 0.500 0.400 0.530 - - 0 0 - 0.500 0.400 0.530 - - 0 - 0.00%
2007-01-24 0 0.500 0.400 0.570 - - 0 0 - 0.500 0.400 0.570 - - 0 - 0.00%
2007-01-23 0 0.500 0.400 0.530 - - 0 0 - 0.500 0.400 0.530 - - 0 - 0.00%
2007-01-22 0 0.500 0.400 0.560 - - 0 0 - 0.500 0.400 0.560 - - 0 - 0.00%
2007-01-19 0 0.500 0.395 0.510 - - 0 0 - 0.500 0.395 0.510 - - 0 - 0.00%
2007-01-18 0 0.500 0.390 0.560 - - 0 0 - 0.500 0.390 0.560 - - 0 - 0.00%
2007-01-17 0 0.500 0.385 0.560 - - 0 0 - 0.500 0.385 0.560 - - 0 - 0.00%
2007-01-16 0 0.500 0.380 0.530 - - 0 0 - 0.500 0.380 0.530 - - 0 - 0.00%
2007-01-15 0 0.500 0.375 0.560 - - 0 0 - 0.500 0.375 0.560 - - 0 - 0.00%
2007-01-12 0 0.500 0.365 0.560 - - 0 0 - 0.500 0.365 0.560 - - 0 - 0.00%
2007-01-11 0 0.500 0.375 0.560 - - 0 0 - 0.500 0.375 0.560 - - 0 - 0.00%
2007-01-10 0 0.500 0.375 0.560 - - 0 0 - 0.500 0.375 0.560 - - 0 - 0.00%
2007-01-09 0 0.500 0.360 0.560 - - 0 0 - 0.500 0.360 0.560 - - 0 - 0.00%
2007-01-08 0 0.500 0.375 0.570 - - 0 0 - 0.500 0.375 0.570 - - 0 - 0.00%
2007-01-05 0 0.500 0.345 0.530 - - 0 0 - 0.500 0.345 0.530 - - 0 - 0.00%
2007-01-04 0 0.500 0.340 0.560 - - 0 0 - 0.500 0.340 0.560 - - 0 - 0.00%
2007-01-03 0 0.500 0.315 0.560 - - 0 0 - 0.500 0.315 0.560 - - 0 - 0.00%
2007-01-02 0 0.500 0.300 0.560 - - 0 0 - 0.500 0.300 0.560 - - 0 - 0.00%
2006-12-29 0 0.500 0.300 0.560 - - 0 0 - 0.500 0.300 0.560 - - 0 - 0.00%
2006-12-28 0 0.500 0.300 0.560 - - 0 0 - 0.500 0.300 0.560 - - 0 - 0.00%
2006-12-27 0 0.500 0.325 0.570 - - 0 0 - 0.500 0.325 0.570 - - 0 - 0.00%
2006-12-22 0 0.500 0.320 0.560 - - 0 0 - 0.500 0.320 0.560 - - 0 - 0.00%
2006-12-21 0 0.500 0.320 0.530 - - 0 0 - 0.500 0.320 0.530 - - 0 - 0.00%
2006-12-20 0 0.500 0.320 0.560 - - 0 0 - 0.500 0.320 0.560 - - 0 - 0.00%
2006-12-19 0 0.500 0.320 0.560 - - 0 0 - 0.500 0.320 0.560 - - 0 - 0.00%
2006-12-18 0 0.500 0.320 0.560 - - 0 0 - 0.500 0.320 0.560 - - 0 - 0.00%
2006-12-15 0 0.500 0.320 0.560 - - 0 0 - 0.500 0.320 0.560 - - 0 - 0.00%
2006-12-14 0 0.500 0.320 0.560 - - 0 0 - 0.500 0.320 0.560 - - 0 - 0.00%
2006-12-13 0 0.500 0.320 0.560 - - 0 0 - 0.500 0.320 0.560 - - 0 - 0.00%
2006-12-12 0 0.500 0.320 0.560 - - 0 0 - 0.500 0.320 0.560 - - 0 - 0.00%
2006-12-11 0 0.500 0.400 0.560 - - 0 0 - 0.500 0.400 0.560 - - 0 - 0.00%
2006-12-08 0 0.500 0.380 0.560 - - 0 0 - 0.500 0.380 0.560 - - 0 - 0.00%
2006-12-07 0 0.500 0.320 0.560 - - 0 0 - 0.500 0.320 0.560 - - 0 - 0.00%
2006-12-06 0 0.500 0.320 0.560 - - 0 0 - 0.500 0.320 0.560 - - 0 - 0.00%
2006-12-05 0 0.500 0.320 0.560 - - 0 0 - 0.500 0.320 0.560 - - 0 - 0.00%
2006-12-04 0 0.500 0.320 0.570 - - 0 0 - 0.500 0.320 0.570 - - 0 - 0.00%
2006-12-01 0 0.500 0.320 0.500 - - 0 0 - 0.500 0.320 0.500 - - 0 - -1.96%
2006-11-30 0 0.510 0.320 0.530 - - 0 0 - 0.510 0.320 0.530 - - 0 - 0.00%
2006-11-29 0 0.510 0.320 0.530 - - 0 0 - 0.510 0.320 0.530 - - 0 - 0.00%
2006-11-28 0 0.510 0.320 0.530 - - 0 0 - 0.510 0.320 0.530 - - 0 - 0.00%
2006-11-27 0 0.510 0.320 0.560 - - 0 0 - 0.510 0.320 0.560 - - 0 - 0.00%
2006-11-24 0 0.510 0.320 0.550 - - 0 0 - 0.510 0.320 0.550 - - 0 - 0.00%
2006-11-23 0 0.510 0.320 0.530 - - 0 0 - 0.510 0.320 0.530 - - 0 - 0.00%
2006-11-22 0 0.510 0.320 0.530 - - 0 0 - 0.510 0.320 0.530 - - 0 - 0.00%
2006-11-21 0 0.510 0.320 0.530 - - 0 0 - 0.510 0.320 0.530 - - 0 - 0.00%
2006-11-20 0 0.510 0.320 0.530 - - 0 0 - 0.510 0.320 0.530 - - 0 - 0.00%
2006-11-17 0 0.510 0.400 0.510 0.510 0.510 50,000 25,500 0.5100 0.510 0.400 0.510 0.510 0.510 50,000 0.5100 9.68%
2006-11-16 0 0.465 0.300 - - - 0 0 - 0.465 0.300 - - - 0 - 0.00%
2006-11-15 0 0.465 0.300 0.470 0.470 0.470 110,000 51,700 0.4700 0.465 0.300 0.470 0.470 0.470 110,000 0.4700 5.68%
2006-11-14 0 0.440 - 0.460 0.440 0.440 180,000 79,200 0.4400 0.440 - 0.460 0.440 0.440 180,000 0.4400 0.00%
2006-11-13 0 0.440 - 0.440 0.440 0.440 90,000 39,600 0.4400 0.440 - 0.440 0.440 0.440 90,000 0.4400 10.00%
2006-11-10 0 0.400 0.400 0.475 0.400 0.400 90,000 36,000 0.4000 0.400 0.400 0.475 0.400 0.400 90,000 0.4000 5.26%
2006-11-09 0 0.380 0.305 0.395 0.380 0.380 10,000 3,800 0.3800 0.380 0.305 0.395 0.380 0.380 10,000 0.3800 -11.63%
2006-11-08 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
2006-11-07 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
2006-11-06 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
2006-11-03 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
2006-11-02 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
2006-11-01 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
2006-10-31 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
2006-10-27 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
2006-10-26 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
2006-10-25 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
2006-10-24 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
2006-10-23 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
2006-10-20 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
2006-10-19 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
2006-10-18 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
2006-10-17 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
2006-10-16 0 0.430 - 0.430 0.430 0.430 10,000 4,300 0.4300 0.430 - 0.430 0.430 0.430 10,000 0.4300 0.00%
2006-10-13 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
2006-10-12 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - -2.27%
2006-10-11 0 0.440 - 0.440 - - 0 0 - 0.440 - 0.440 - - 0 - 0.00%
2006-10-10 0 0.440 - 0.455 - - 0 0 - 0.440 - 0.455 - - 0 - 0.00%
2006-10-09 0 0.440 - 0.455 - - 0 0 - 0.440 - 0.455 - - 0 - 0.00%
2006-10-06 0 0.440 - 0.455 - - 0 0 - 0.440 - 0.455 - - 0 - 0.00%
2006-10-05 0 0.440 - 0.455 - - 0 0 - 0.440 - 0.455 - - 0 - 0.00%
2006-10-04 0 0.440 - 0.455 - - 0 0 - 0.440 - 0.455 - - 0 - 0.00%
2006-10-03 0 0.440 - 0.455 - - 0 0 - 0.440 - 0.455 - - 0 - 0.00%
2006-09-29 0 0.440 - 0.455 - - 0 0 - 0.440 - 0.455 - - 0 - 0.00%
2006-09-28 0 0.440 - 0.455 - - 0 0 - 0.440 - 0.455 - - 0 - 0.00%
2006-09-27 0 0.440 - 0.455 - - 0 0 - 0.440 - 0.455 - - 0 - 0.00%
2006-09-26 0 0.440 - 0.455 - - 0 0 - 0.440 - 0.455 - - 0 - 0.00%
2006-09-25 0 0.440 - 0.455 - - 0 0 - 0.440 - 0.455 - - 0 - 0.00%
2006-09-22 0 0.440 - 0.455 - - 0 0 - 0.440 - 0.455 - - 0 - 0.00%
2006-09-21 0 0.440 - 0.455 - - 0 0 - 0.440 - 0.455 - - 0 - 0.00%
2006-09-20 0 0.440 - 0.455 - - 0 0 - 0.440 - 0.455 - - 0 - 0.00%
2006-09-19 0 0.440 - 0.455 - - 0 0 - 0.440 - 0.455 - - 0 - 0.00%
2006-09-18 0 0.440 - 0.455 - - 0 0 - 0.440 - 0.455 - - 0 - 0.00%
2006-09-15 0 0.440 - 0.455 - - 0 0 - 0.440 - 0.455 - - 0 - 0.00%
2006-09-14 0 0.440 - 0.455 - - 0 0 - 0.440 - 0.455 - - 0 - 0.00%
2006-09-13 0 0.440 - 0.455 - - 0 0 - 0.440 - 0.455 - - 0 - 0.00%
2006-09-12 0 0.440 - 0.455 - - 0 0 - 0.440 - 0.455 - - 0 - 0.00%
2006-09-11 0 0.440 - 0.455 - - 0 0 - 0.440 - 0.455 - - 0 - 0.00%
2006-09-08 0 0.440 - 0.455 - - 0 0 - 0.440 - 0.455 - - 0 - 0.00%
2006-09-07 0 0.440 - 0.455 - - 0 0 - 0.440 - 0.455 - - 0 - 0.00%
2006-09-06 0 0.440 - 0.455 - - 0 0 - 0.440 - 0.455 - - 0 - 0.00%
2006-09-05 0 0.440 - 0.455 - - 0 0 - 0.440 - 0.455 - - 0 - 0.00%
2006-09-04 0 0.440 - 0.455 - - 0 0 - 0.440 - 0.455 - - 0 - 0.00%
2006-09-01 0 0.440 - 0.455 - - 0 0 - 0.440 - 0.455 - - 0 - 0.00%
2006-08-31 0 0.440 - 0.455 - - 0 0 - 0.440 - 0.455 - - 0 - 0.00%
2006-08-30 0 0.440 - 0.455 - - 0 0 - 0.440 - 0.455 - - 0 - 0.00%
2006-08-29 0 0.440 - 0.455 - - 0 0 - 0.440 - 0.455 - - 0 - 0.00%
2006-08-28 0 0.440 - 0.455 - - 0 0 - 0.440 - 0.455 - - 0 - 0.00%
2006-08-25 0 0.440 - 0.455 - - 0 0 - 0.440 - 0.455 - - 0 - 0.00%
2006-08-24 0 0.440 - 0.455 - - 0 0 - 0.440 - 0.455 - - 0 - 0.00%
2006-08-23 0 0.440 - 0.455 - - 0 0 - 0.440 - 0.455 - - 0 - 0.00%
2006-08-22 0 0.440 0.400 0.455 - - 0 0 - 0.440 0.400 0.455 - - 0 - 0.00%
2006-08-21 0 0.440 - 0.455 - - 0 0 - 0.440 - 0.455 - - 0 - 0.00%
2006-08-18 0 0.440 - 0.455 - - 0 0 - 0.440 - 0.455 - - 0 - 0.00%
2006-08-17 0 0.440 - 0.460 - - 0 0 - 0.440 - 0.460 - - 0 - 0.00%
2006-08-16 0 0.440 - 0.460 - - 0 0 - 0.440 - 0.460 - - 0 - 0.00%
2006-08-15 0 0.440 - 0.460 - - 0 0 - 0.440 - 0.460 - - 0 - 0.00%
2006-08-14 0 0.440 - 0.465 - - 0 0 - 0.440 - 0.465 - - 0 - 0.00%
2006-08-11 0 0.440 - 0.465 - - 0 0 - 0.440 - 0.465 - - 0 - 0.00%
2006-08-10 0 0.440 0.395 0.470 - - 0 0 - 0.440 0.395 0.470 - - 0 - 0.00%
2006-08-09 0 0.440 0.395 0.480 - - 0 0 - 0.440 0.395 0.480 - - 0 - 0.00%
2006-08-08 0 0.440 - 0.480 - - 0 0 - 0.440 - 0.480 - - 0 - 0.00%
2006-08-07 0 0.440 0.395 0.480 - - 0 0 - 0.440 0.395 0.480 - - 0 - 0.00%
2006-08-04 0 0.440 0.385 0.480 - - 0 0 - 0.440 0.385 0.480 - - 0 - 0.00%
2006-08-03 0 0.440 0.375 0.480 - - 0 0 - 0.440 0.375 0.480 - - 0 - 0.00%
2006-08-02 0 0.440 0.385 0.480 - - 0 0 - 0.440 0.385 0.480 - - 0 - 0.00%
2006-08-01 0 0.440 - 0.480 - - 0 0 - 0.440 - 0.480 - - 0 - 0.00%
2006-07-31 0 0.440 0.415 0.560 0.440 0.445 150,000 66,500 0.4433 0.440 0.415 0.560 0.440 0.445 150,000 0.4433 -10.20%
2006-07-28 0 0.490 0.440 0.490 0.490 0.490 10,000 4,900 0.4900 0.490 0.440 0.490 0.490 0.490 10,000 0.4900 2.08%
2006-07-27 0 0.480 0.470 0.500 - - 0 0 - 0.480 0.470 0.500 - - 0 - 0.00%
2006-07-26 0 0.480 0.470 0.570 - - 0 0 - 0.480 0.470 0.570 - - 0 - 0.00%
2006-07-25 0 0.480 0.470 0.570 - - 0 0 - 0.480 0.470 0.570 - - 0 - 0.00%
2006-07-24 0 0.480 0.440 0.580 - - 0 0 - 0.480 0.440 0.580 - - 0 - 0.00%
2006-07-21 0 0.480 0.435 0.570 - - 0 0 - 0.480 0.435 0.570 - - 0 - 0.00%
2006-07-20 0 0.480 0.440 0.570 - - 0 0 - 0.480 0.440 0.570 - - 0 - 0.00%
2006-07-19 0 0.480 0.400 0.570 - - 0 0 - 0.480 0.400 0.570 - - 0 - 0.00%
2006-07-18 0 0.480 0.440 0.570 - - 0 0 - 0.480 0.440 0.570 - - 0 - 0.00%
2006-07-17 0 0.480 0.440 0.570 - - 0 0 - 0.480 0.440 0.570 - - 0 - 0.00%
2006-07-14 0 0.480 0.440 0.570 - - 0 0 - 0.480 0.440 0.570 - - 0 - 0.00%
2006-07-13 0 0.480 0.435 0.570 - - 0 0 - 0.480 0.435 0.570 - - 0 - 0.00%
2006-07-12 0 0.480 0.435 0.480 - - 0 0 - 0.480 0.435 0.480 - - 0 - 0.00%
2006-07-11 0 0.480 0.435 0.570 - - 0 0 - 0.480 0.435 0.570 - - 0 - 0.00%
2006-07-10 0 0.480 0.440 0.570 - - 0 0 - 0.480 0.440 0.570 - - 0 - 0.00%
2006-07-07 0 0.480 0.425 0.570 - - 0 0 - 0.480 0.425 0.570 - - 0 - 0.00%
2006-07-06 0 0.480 0.425 0.570 - - 0 0 - 0.480 0.425 0.570 - - 0 - 0.00%
2006-07-05 0 0.480 0.480 0.570 0.480 0.480 940,000 451,200 0.4800 0.480 0.480 0.570 0.480 0.480 940,000 0.4800 0.00%
2006-07-04 0 0.480 0.445 0.580 - - 0 0 - 0.480 0.445 0.580 - - 0 - 0.00%
2006-07-03 0 0.480 0.445 0.570 - - 0 0 - 0.480 0.445 0.570 - - 0 - 0.00%
2006-06-30 0 0.480 0.445 0.570 - - 0 0 - 0.480 0.445 0.570 - - 0 - 0.00%
2006-06-29 0 0.480 0.475 0.570 - - 0 0 - 0.480 0.475 0.570 - - 0 - 0.00%
2006-06-28 0 0.480 0.440 0.580 0.480 0.480 2,000,000 960,000 0.4800 0.480 0.440 0.580 0.480 0.480 2,000,000 0.4800 0.00%
2006-06-27 0 0.480 0.480 0.520 0.480 0.480 11,300,000 5,424,000 0.4800 0.480 0.480 0.520 0.480 0.480 11,300,000 0.4800 0.00%
2006-06-26 0 0.480 0.480 0.580 0.480 0.480 1,600,000 768,000 0.4800 0.480 0.480 0.580 0.480 0.480 1,600,000 0.4800 0.00%
2006-06-23 0 0.480 0.420 0.480 0.480 0.480 1,010,000 484,800 0.4800 0.480 0.420 0.480 0.480 0.480 1,010,000 0.4800 0.00%
2006-06-22 0 0.480 0.480 0.580 - - 0 0 - 0.480 0.480 0.580 - - 0 - 0.00%
2006-06-21 0 0.480 0.420 0.580 - - 0 0 - 0.480 0.420 0.580 - - 0 - 0.00%
2006-06-20 0 0.480 0.480 0.580 - - 0 0 - 0.480 0.480 0.580 - - 0 - 0.00%
2006-06-19 0 0.480 0.480 0.580 - - 0 0 - 0.480 0.480 0.580 - - 0 - 0.00%
2006-06-16 0 0.480 0.420 0.580 - - 0 0 - 0.480 0.420 0.580 - - 0 - 0.00%
2006-06-15 0 0.480 0.420 0.580 - - 0 0 - 0.480 0.420 0.580 - - 0 - 0.00%
2006-06-14 0 0.480 0.460 0.580 - - 0 0 - 0.480 0.460 0.580 - - 0 - 0.00%
2006-06-13 0 0.480 0.480 0.520 - - 0 0 - 0.480 0.480 0.520 - - 0 - 0.00%
2006-06-12 0 0.480 0.480 0.520 - - 0 0 - 0.480 0.480 0.520 - - 0 - 0.00%
2006-06-09 0 0.480 0.480 0.520 - - 0 0 - 0.480 0.480 0.520 - - 0 - 0.00%
2006-06-08 0 0.480 0.480 0.520 - - 0 0 - 0.480 0.480 0.520 - - 0 - 0.00%
2006-06-07 0 0.480 0.480 0.520 - - 0 0 - 0.480 0.480 0.520 - - 0 - 0.00%
2006-06-06 0 0.480 0.460 0.520 - - 0 0 - 0.480 0.460 0.520 - - 0 - 0.00%
2006-06-05 0 0.480 0.460 0.520 0.480 0.480 200,000 96,000 0.4800 0.480 0.460 0.520 0.480 0.480 200,000 0.4800 0.00%
2006-06-02 0 0.480 0.415 0.520 - - 0 0 - 0.480 0.415 0.520 - - 0 - 0.00%
2006-06-01 0 0.480 0.405 0.520 - - 0 0 - 0.480 0.405 0.520 - - 0 - 0.00%
2006-05-30 0 0.480 0.480 0.520 - - 0 0 - 0.480 0.480 0.520 - - 0 - 0.00%
2006-05-29 0 0.480 0.480 0.520 - - 30,000 14,400 0.4800 0.480 0.480 0.520 - - 30,000 0.4800 0.00%
2006-05-26 0 0.480 0.480 0.520 0.480 0.480 400,000 192,000 0.4800 0.480 0.480 0.520 0.480 0.480 400,000 0.4800 0.00%
2006-05-25 0 0.480 0.480 0.520 - - 0 0 - 0.480 0.480 0.520 - - 0 - 0.00%
2006-05-24 0 0.480 0.480 0.580 0.480 0.480 840,000 403,200 0.4800 0.480 0.480 0.580 0.480 0.480 840,000 0.4800 0.00%
2006-05-23 0 0.480 0.480 0.520 0.480 0.480 1,370,000 657,600 0.4800 0.480 0.480 0.520 0.480 0.480 1,370,000 0.4800 0.00%
2006-05-22 0 0.480 0.470 0.520 0.480 0.480 200,000 96,000 0.4800 0.480 0.470 0.520 0.480 0.480 200,000 0.4800 0.00%
2006-05-19 0 0.480 0.450 0.520 - - 0 0 - 0.480 0.450 0.520 - - 0 - 0.00%
2006-05-18 0 0.480 0.460 0.520 - - 0 0 - 0.480 0.460 0.520 - - 0 - 0.00%
2006-05-17 0 0.480 0.440 0.520 - - 0 0 - 0.480 0.440 0.520 - - 0 - 0.00%
2006-05-16 0 0.480 0.450 0.520 - - 0 0 - 0.480 0.450 0.520 - - 0 - 0.00%
2006-05-15 0 0.480 0.460 0.520 - - 0 0 - 0.480 0.460 0.520 - - 0 - 0.00%
2006-05-12 0 0.480 0.480 0.520 0.480 0.480 180,000 86,400 0.4800 0.480 0.480 0.520 0.480 0.480 180,000 0.4800 0.00%
2006-05-11 0 0.480 0.480 0.485 0.480 0.485 260,000 124,850 0.4802 0.480 0.480 0.485 0.480 0.485 260,000 0.4802 0.00%
2006-05-10 0 0.480 0.480 0.485 0.480 0.485 110,000 52,850 0.4805 0.480 0.480 0.485 0.480 0.485 110,000 0.4805 0.00%
2006-05-09 0 0.480 0.480 0.500 - - 0 0 - 0.480 0.480 0.500 - - 0 - 0.00%
2006-05-08 0 0.480 0.480 0.520 0.480 0.480 500,000 240,000 0.4800 0.480 0.480 0.520 0.480 0.480 500,000 0.4800 -1.03%
2006-05-04 0 0.485 0.465 0.520 - - 0 0 - 0.485 0.465 0.520 - - 0 - 0.00%
2006-05-03 0 0.485 0.490 0.520 - - 0 0 - 0.485 0.490 0.520 - - 0 - 0.00%
2006-05-02 0 0.485 0.460 0.520 - - 0 0 - 0.485 0.460 0.520 - - 0 - 0.00%
2006-04-28 0 0.485 0.480 0.500 - - 0 0 - 0.485 0.480 0.500 - - 0 - 0.00%
2006-04-27 0 0.485 0.485 0.500 0.480 0.480 910,000 436,800 0.4800 0.485 0.485 0.500 0.480 0.480 910,000 0.4800 1.04%
2006-04-26 0 0.480 0.480 0.520 0.480 0.480 750,000 360,000 0.4800 0.480 0.480 0.520 0.480 0.480 750,000 0.4800 0.00%
2006-04-25 0 0.480 0.470 0.520 0.480 0.480 80,000 38,400 0.4800 0.480 0.470 0.520 0.480 0.480 80,000 0.4800 0.00%
2006-04-24 0 0.480 0.480 0.500 0.480 0.480 850,000 408,000 0.4800 0.480 0.480 0.500 0.480 0.480 850,000 0.4800 0.00%
2006-04-21 0 0.480 0.480 0.500 0.470 0.480 1,110,000 531,800 0.4791 0.480 0.480 0.500 0.470 0.480 1,110,000 0.4791 0.00%
2006-04-20 0 0.480 0.470 0.500 0.480 0.480 500,000 240,000 0.4800 0.480 0.470 0.500 0.480 0.480 500,000 0.4800 2.13%
2006-04-19 0 0.470 0.445 0.520 - - 0 0 - 0.470 0.445 0.520 - - 0 - 0.00%
2006-04-18 0 0.470 0.440 0.520 0.470 0.470 50,000 23,500 0.4700 0.470 0.440 0.520 0.470 0.470 50,000 0.4700 -2.08%
2006-04-13 0 0.480 0.425 0.520 - - 0 0 - 0.480 0.425 0.520 - - 0 - 0.00%
2006-04-12 0 0.480 0.400 0.520 - - 0 0 - 0.480 0.400 0.520 - - 0 - 0.00%
2006-04-11 0 0.480 0.460 0.520 - - 0 0 - 0.480 0.460 0.520 - - 0 - 0.00%
2006-04-10 0 0.480 0.460 0.520 - - 0 0 - 0.480 0.460 0.520 - - 0 - 0.00%
2006-04-07 0 0.480 0.460 0.520 - - 0 0 - 0.480 0.460 0.520 - - 0 - 0.00%
2006-04-06 0 0.480 0.425 0.520 - - 0 0 - 0.480 0.425 0.520 - - 0 - 0.00%
2006-04-04 0 0.480 0.450 0.480 - - 0 0 - 0.480 0.450 0.480 - - 0 - 0.00%
2006-04-03 0 0.480 0.425 0.500 - - 0 0 - 0.480 0.425 0.500 - - 0 - 0.00%
2006-03-31 0 0.480 0.460 0.520 - - 0 0 - 0.480 0.460 0.520 - - 0 - 0.00%
2006-03-30 0 0.480 0.460 0.520 - - 0 0 - 0.480 0.460 0.520 - - 0 - 0.00%
2006-03-29 0 0.480 0.480 0.520 0.480 0.480 680,000 326,400 0.4800 0.480 0.480 0.520 0.480 0.480 680,000 0.4800 0.00%
2006-03-28 0 0.480 0.425 0.480 0.480 0.480 400,000 192,000 0.4800 0.480 0.425 0.480 0.480 0.480 400,000 0.4800 2.13%
2006-03-27 0 0.470 0.470 0.520 0.470 0.480 900,000 429,000 0.4767 0.470 0.470 0.520 0.470 0.480 900,000 0.4767 -4.08%
2006-03-24 0 0.490 0.425 0.520 - - 0 0 - 0.490 0.425 0.520 - - 0 - 0.00%
2006-03-23 0 0.490 0.435 0.520 - - 0 0 - 0.490 0.435 0.520 - - 0 - 0.00%
2006-03-22 0 0.490 0.445 0.520 - - 0 0 - 0.490 0.445 0.520 - - 0 - 0.00%
2006-03-21 0 0.490 0.470 0.520 - - 0 0 - 0.490 0.470 0.520 - - 0 - 0.00%
2006-03-20 0 0.490 0.470 0.520 - - 0 0 - 0.490 0.470 0.520 - - 0 - 0.00%
2006-03-17 0 0.490 0.480 0.490 - - 0 0 - 0.490 0.480 0.490 - - 0 - 0.00%
2006-03-16 0 0.490 0.455 0.520 - - 0 0 - 0.490 0.455 0.520 - - 0 - 0.00%
2006-03-15 0 0.490 - 0.520 - - 0 0 - 0.490 - 0.520 - - 0 - 0.00%
2006-03-14 0 0.490 0.460 0.490 - - 19,700,000 9,456,000 0.4800 0.490 0.460 0.490 - - 19,700,000 0.4800 0.00%
2006-03-13 0 0.490 0.490 0.520 0.480 0.480 200,000 96,000 0.4800 0.490 0.490 0.520 0.480 0.480 200,000 0.4800 3.16%
2006-03-10 0 0.475 0.480 0.520 - - 0 0 - 0.475 0.480 0.520 - - 0 - 0.00%
2006-03-09 0 0.475 0.475 0.480 - - 0 0 - 0.475 0.475 0.480 - - 0 - 1.06%
2006-03-08 0 0.470 0.470 0.520 - - 0 0 - 0.470 0.470 0.520 - - 0 - 0.00%
2006-03-07 0 0.470 0.470 0.500 0.470 0.470 20,000 9,400 0.4700 0.470 0.470 0.500 0.470 0.470 20,000 0.4700 -6.00%
2006-03-06 0 0.500 0.470 0.520 - - 0 0 - 0.500 0.470 0.520 - - 0 - 0.00%
2006-03-03 0 0.500 0.470 0.520 0.500 0.500 100,000 50,000 0.5000 0.500 0.470 0.520 0.500 0.500 100,000 0.5000 6.38%
2006-03-02 0 0.470 0.460 0.500 - - 0 0 - 0.470 0.460 0.500 - - 0 - 0.00%
2006-03-01 0 0.470 0.460 0.500 - - 0 0 - 0.470 0.460 0.500 - - 0 - 0.00%
2006-02-28 0 0.470 0.460 0.500 - - 0 0 - 0.470 0.460 0.500 - - 0 - 0.00%
2006-02-27 0 0.470 0.465 0.490 - - 0 0 - 0.470 0.465 0.490 - - 0 - 0.00%
2006-02-24 0 0.470 0.460 0.500 - - 0 0 - 0.470 0.460 0.500 - - 0 - 0.00%
2006-02-23 0 0.470 0.460 0.500 - - 0 0 - 0.470 0.460 0.500 - - 0 - 0.00%
2006-02-22 0 0.470 0.465 0.500 0.470 0.470 300,000 141,000 0.4700 0.470 0.465 0.500 0.470 0.470 300,000 0.4700 0.00%
2006-02-21 0 0.470 0.465 0.480 - - 0 0 - 0.470 0.465 0.480 - - 0 - 0.00%
2006-02-20 0 0.470 0.465 0.485 - - 0 0 - 0.470 0.465 0.485 - - 0 - 0.00%
2006-02-17 0 0.470 0.460 0.500 - - 0 0 - 0.470 0.460 0.500 - - 0 - 0.00%
2006-02-16 0 0.470 0.470 0.500 - - 0 0 - 0.470 0.470 0.500 - - 0 - 0.00%
2006-02-15 0 0.470 0.470 0.500 0.470 0.470 50,000 23,500 0.4700 0.470 0.470 0.500 0.470 0.470 50,000 0.4700 -4.08%
2006-02-14 0 0.490 0.460 0.490 0.480 0.490 330,000 159,200 0.4824 0.490 0.460 0.490 0.480 0.490 330,000 0.4824 6.52%
2006-02-13 0 0.460 0.460 0.490 0.460 0.460 40,000 18,400 0.4600 0.460 0.460 0.490 0.460 0.460 40,000 0.4600 -4.17%
2006-02-10 0 0.480 0.460 0.490 - - 0 0 - 0.480 0.460 0.490 - - 0 - 0.00%
2006-02-09 0 0.480 0.460 0.490 0.480 0.480 250,000 120,000 0.4800 0.480 0.460 0.490 0.480 0.480 250,000 0.4800 4.35%
2006-02-08 0 0.460 0.460 0.480 0.460 0.460 200,000 92,000 0.4600 0.460 0.460 0.480 0.460 0.460 200,000 0.4600 0.00%
2006-02-07 0 0.460 0.460 0.495 0.460 0.460 380,000 174,800 0.4600 0.460 0.460 0.495 0.460 0.460 380,000 0.4600 -2.13%
2006-02-06 0 0.470 0.450 0.500 - - 0 0 - 0.470 0.450 0.500 - - 0 - 0.00%
2006-02-03 0 0.470 0.440 0.500 - - 0 0 - 0.470 0.440 0.500 - - 0 - 0.00%
2006-02-02 0 0.470 0.440 0.500 - - 0 0 - 0.470 0.440 0.500 - - 0 - 0.00%
2006-02-01 0 0.470 0.440 0.500 - - 0 0 - 0.470 0.440 0.500 - - 0 - 0.00%
2006-01-27 0 0.470 0.450 0.490 - - 0 0 - 0.470 0.450 0.490 - - 0 - 0.00%
2006-01-26 0 0.470 0.450 0.500 - - 0 0 - 0.470 0.450 0.500 - - 0 - 0.00%
2006-01-25 0 0.470 0.450 0.500 - - 0 0 - 0.470 0.450 0.500 - - 0 - 0.00%
2006-01-24 0 0.470 0.450 0.470 - - 0 0 - 0.470 0.450 0.470 - - 0 - 0.00%
2006-01-23 0 0.470 0.430 0.500 - - 0 0 - 0.470 0.430 0.500 - - 0 - 0.00%
2006-01-20 0 0.470 0.470 0.500 0.450 0.450 300,000 135,000 0.4500 0.470 0.470 0.500 0.450 0.450 300,000 0.4500 -6.00%
2006-01-19 0 0.500 0.460 0.500 0.500 0.500 30,000 15,000 0.5000 0.500 0.460 0.500 0.500 0.500 30,000 0.5000 4.17%
2006-01-18 0 0.480 0.450 0.500 - - 0 0 - 0.480 0.450 0.500 - - 0 - 0.00%
2006-01-17 0 0.480 0.460 0.500 - - 0 0 - 0.480 0.460 0.500 - - 0 - 0.00%
2006-01-16 0 0.480 0.450 0.500 - - 0 0 - 0.480 0.450 0.500 - - 0 - 0.00%
2006-01-13 0 0.480 0.450 0.500 - - 0 0 - 0.480 0.450 0.500 - - 0 - 0.00%
2006-01-12 0 0.480 0.450 0.490 - - 0 0 - 0.480 0.450 0.490 - - 0 - 0.00%
2006-01-11 0 0.480 0.450 0.500 - - 0 0 - 0.480 0.450 0.500 - - 0 - 0.00%
2006-01-10 0 0.480 0.450 0.480 - - 0 0 - 0.480 0.450 0.480 - - 0 - 0.00%
2006-01-09 0 0.480 0.450 0.500 0.450 0.480 520,000 241,000 0.4635 0.480 0.450 0.500 0.450 0.480 520,000 0.4635 0.00%
2006-01-06 0 0.480 0.460 0.490 0.480 0.480 200,000 96,000 0.4800 0.480 0.460 0.490 0.480 0.480 200,000 0.4800 4.35%
2006-01-05 0 0.460 0.450 0.470 0.460 0.460 50,000 23,000 0.4600 0.460 0.450 0.470 0.460 0.460 50,000 0.4600 2.22%
2006-01-04 0 0.450 0.430 0.470 - - 0 0 - 0.450 0.430 0.470 - - 0 - 0.00%
2006-01-03 0 0.450 0.400 0.520 - - 0 0 - 0.450 0.400 0.520 - - 0 - 0.00%
2005-12-30 0 0.450 0.450 0.460 0.450 0.450 200,000 90,000 0.4500 0.450 0.450 0.460 0.450 0.450 200,000 0.4500 0.00%
2005-12-29 0 0.450 0.450 0.500 0.450 0.450 270,000 121,500 0.4500 0.450 0.450 0.500 0.450 0.450 270,000 0.4500 0.00%
2005-12-28 0 0.450 0.430 0.460 - - 0 0 - 0.450 0.430 0.460 - - 0 - 0.00%
2005-12-23 0 0.450 0.450 0.460 0.450 0.450 730,000 328,500 0.4500 0.450 0.450 0.460 0.450 0.450 730,000 0.4500 -4.26%
2005-12-22 0 0.470 0.440 0.470 0.465 0.470 350,000 164,000 0.4686 0.470 0.440 0.470 0.465 0.470 350,000 0.4686 2.17%
2005-12-21 0 0.460 0.450 0.490 0.410 0.460 600,000 265,000 0.4417 0.460 0.450 0.490 0.410 0.460 600,000 0.4417 0.00%
2005-12-20 0 0.460 - 0.460 0.450 0.460 350,000 158,000 0.4514 0.460 - 0.460 0.450 0.460 350,000 0.4514 -2.13%
2005-12-19 0 0.470 0.440 0.470 0.450 0.470 500,000 229,000 0.4580 0.470 0.440 0.470 0.450 0.470 500,000 0.4580 0.00%
2005-12-16 0 0.470 0.440 0.500 0.460 0.470 750,000 350,500 0.4673 0.470 0.440 0.500 0.460 0.470 750,000 0.4673 2.17%
2005-12-15 0 0.460 0.430 0.480 0.460 0.460 320,000 147,200 0.4600 0.460 0.430 0.480 0.460 0.460 320,000 0.4600 0.00%
2005-12-14 0 0.460 0.400 0.460 0.450 0.460 350,000 158,000 0.4514 0.460 0.400 0.460 0.450 0.460 350,000 0.4514 2.22%
2005-12-13 0 0.450 0.400 0.450 - - 0 0 - 0.450 0.400 0.450 - - 0 - 0.00%
2005-12-12 0 0.450 - 0.450 0.450 0.450 100,000 45,000 0.4500 0.450 - 0.450 0.450 0.450 100,000 0.4500 0.00%
2005-12-09 0 0.450 0.420 0.450 0.450 0.450 20,000 9,000 0.4500 0.450 0.420 0.450 0.450 0.450 20,000 0.4500 -2.17%
2005-12-08 0 0.460 0.450 0.480 0.450 0.460 700,000 315,200 0.4503 0.460 0.450 0.480 0.450 0.460 700,000 0.4503 -1.08%
2005-12-07 0 0.465 0.430 0.465 - - 0 0 - 0.465 0.430 0.465 - - 0 - 0.00%
2005-12-06 0 0.465 0.430 0.500 - - 0 0 - 0.465 0.430 0.500 - - 0 - 0.00%
2005-12-05 0 0.465 0.440 0.500 0.450 0.465 370,000 167,100 0.4516 0.465 0.440 0.500 0.450 0.465 370,000 0.4516 -7.00%
2005-12-02 0 0.500 0.420 0.500 0.450 0.500 150,000 72,500 0.4833 0.500 0.420 0.500 0.450 0.500 150,000 0.4833 0.00%
2005-12-01 0 0.500 0.440 0.500 0.450 0.500 220,000 104,000 0.4727 0.500 0.440 0.500 0.450 0.500 220,000 0.4727 4.17%
2005-11-30 0 0.480 0.450 0.500 0.480 0.480 110,000 52,800 0.4800 0.480 0.450 0.500 0.480 0.480 110,000 0.4800 -2.04%
2005-11-29 0 0.490 0.410 0.490 - - 0 0 - 0.490 0.410 0.490 - - 0 - 0.00%
2005-11-28 0 0.490 0.410 0.490 - - 0 0 - 0.490 0.410 0.490 - - 0 - -2.00%
2005-11-25 0 0.500 0.420 0.500 0.400 0.500 400,000 172,500 0.4313 0.500 0.420 0.500 0.400 0.500 400,000 0.4313 11.11%
2005-11-24 0 0.450 - 0.510 0.450 0.450 120,000 54,000 0.4500 0.450 - 0.510 0.450 0.450 120,000 0.4500 -10.00%
2005-11-23 0 0.500 0.470 0.500 0.460 0.500 370,000 177,600 0.4800 0.500 0.470 0.500 0.460 0.500 370,000 0.4800 -1.96%
2005-11-22 0 0.510 - 0.510 0.510 0.520 450,000 230,000 0.5111 0.510 - 0.510 0.510 0.520 450,000 0.5111 -1.92%
2005-11-21 0 0.520 - 0.520 0.500 0.530 1,050,000 535,500 0.5100 0.520 - 0.520 0.500 0.530 1,050,000 0.5100 4.00%
2005-11-18 0 0.500 - 0.550 0.500 0.500 70,000 35,000 0.5000 0.500 - 0.550 0.500 0.500 70,000 0.5000 2.04%
2005-11-17 0 0.490 - 0.495 - - 0 0 - 0.490 - 0.495 - - 0 - 0.00%
2005-11-16 0 0.490 - 0.500 - - 0 0 - 0.490 - 0.500 - - 0 - 0.00%
2005-11-15 0 0.490 - 0.500 - - 0 0 - 0.490 - 0.500 - - 0 - 0.00%
2005-11-14 0 0.490 - 0.530 - - 0 0 - 0.490 - 0.530 - - 0 - 0.00%
2005-11-11 0 0.490 - 0.550 - - 0 0 - 0.490 - 0.550 - - 0 - 0.00%
2005-11-10 0 0.490 - 0.550 - - 0 0 - 0.490 - 0.550 - - 0 - 0.00%
2005-11-09 0 0.490 - 0.550 - - 0 0 - 0.490 - 0.550 - - 0 - 0.00%
2005-11-08 0 0.490 - 0.500 - - 0 0 - 0.490 - 0.500 - - 0 - 0.00%
2005-11-07 0 0.490 - 0.520 - - 0 0 - 0.490 - 0.520 - - 0 - 0.00%
2005-11-04 0 0.490 - 0.550 - - 0 0 - 0.490 - 0.550 - - 0 - 0.00%
2005-11-03 0 0.490 - 0.540 - - 0 0 - 0.490 - 0.540 - - 0 - 0.00%
2005-11-02 0 0.490 - 0.550 - - 0 0 - 0.490 - 0.550 - - 0 - 0.00%
2005-11-01 0 0.490 - 0.550 - - 0 0 - 0.490 - 0.550 - - 0 - 0.00%
2005-10-31 0 0.490 - 0.550 - - 0 0 - 0.490 - 0.550 - - 0 - 0.00%
2005-10-28 0 0.490 - 0.530 - - 0 0 - 0.490 - 0.530 - - 0 - 0.00%
2005-10-27 0 0.490 - 0.500 - - 0 0 - 0.490 - 0.500 - - 0 - 0.00%
2005-10-26 0 0.490 - 0.510 - - 0 0 - 0.490 - 0.510 - - 0 - 0.00%
2005-10-25 0 0.490 - 0.520 - - 0 0 - 0.490 - 0.520 - - 0 - 0.00%
2005-10-24 0 0.490 - 0.520 - - 0 0 - 0.490 - 0.520 - - 0 - 0.00%
2005-10-21 0 0.490 - 0.530 - - 0 0 - 0.490 - 0.530 - - 0 - 0.00%
2005-10-20 0 0.490 - 0.530 - - 0 0 - 0.490 - 0.530 - - 0 - 0.00%
2005-10-19 0 0.490 - 0.530 - - 0 0 - 0.490 - 0.530 - - 0 - 0.00%
2005-10-18 0 0.490 - 0.500 - - 0 0 - 0.490 - 0.500 - - 0 - 0.00%
2005-10-17 0 0.490 - 0.490 - - 0 0 - 0.490 - 0.490 - - 0 - -2.00%
2005-10-14 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2005-10-13 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2005-10-12 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2005-10-10 0 0.500 - 0.500 0.500 0.500 100,000 50,000 0.5000 0.500 - 0.500 0.500 0.500 100,000 0.5000 4.17%
2005-10-07 0 0.480 - 0.480 - - 0 0 - 0.480 - 0.480 - - 0 - 0.00%
2005-10-06 0 0.480 - 0.480 - - 0 0 - 0.480 - 0.480 - - 0 - 0.00%
2005-10-05 0 0.480 - 0.480 - - 0 0 - 0.480 - 0.480 - - 0 - 0.00%
2005-10-04 0 0.480 - 0.480 0.480 0.480 80,000 38,400 0.4800 0.480 - 0.480 0.480 0.480 80,000 0.4800 -2.04%
2005-10-03 0 0.490 - 0.490 - - 0 0 - 0.490 - 0.490 - - 0 - -2.00%
2005-09-30 0 0.500 - 0.500 0.470 0.500 170,000 81,400 0.4788 0.500 - 0.500 0.470 0.500 170,000 0.4788 6.38%
2005-09-29 0 0.470 - 0.470 0.450 0.470 300,000 136,400 0.4547 0.470 - 0.470 0.450 0.470 300,000 0.4547 4.44%
2005-09-28 0 0.450 0.420 0.450 0.420 0.450 110,000 47,700 0.4336 0.450 0.420 0.450 0.420 0.450 110,000 0.4336 7.14%
2005-09-27 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
2005-09-26 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
2005-09-23 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
2005-09-22 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
2005-09-21 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
2005-09-20 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
2005-09-16 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
2005-09-15 0 0.420 0.320 0.420 - - 0 0 - 0.420 0.320 0.420 - - 0 - 0.00%
2005-09-14 0 0.420 0.290 0.420 0.390 0.420 110,000 44,700 0.4064 0.420 0.290 0.420 0.390 0.420 110,000 0.4064 0.00%
2005-09-13 0 0.420 - 0.420 0.420 0.420 300,000 126,000 0.4200 0.420 - 0.420 0.420 0.420 300,000 0.4200 -4.55%
2005-09-12 0 0.440 - 0.450 - - 0 0 - 0.440 - 0.450 - - 0 - 0.00%
2005-09-09 0 0.440 - 0.450 - - 0 0 - 0.440 - 0.450 - - 0 - 0.00%
2005-09-08 0 0.440 - 0.450 - - 0 0 - 0.440 - 0.450 - - 0 - 0.00%
2005-09-07 0 0.440 - 0.450 - - 0 0 - 0.440 - 0.450 - - 0 - 0.00%
2005-09-06 0 0.440 - 0.450 - - 0 0 - 0.440 - 0.450 - - 0 - 0.00%
2005-09-05 0 0.440 - 0.450 - - 0 0 - 0.440 - 0.450 - - 0 - 0.00%
2005-09-02 0 0.440 - 0.450 - - 0 0 - 0.440 - 0.450 - - 0 - 0.00%
2005-09-01 0 0.440 - 0.450 - - 0 0 - 0.440 - 0.450 - - 0 - 0.00%
2005-08-31 0 0.440 - 0.450 - - 0 0 - 0.440 - 0.450 - - 0 - 0.00%
2005-08-30 0 0.440 - 0.450 - - 0 0 - 0.440 - 0.450 - - 0 - 0.00%
2005-08-29 0 0.440 - 0.450 - - 0 0 - 0.440 - 0.450 - - 0 - 0.00%
2005-08-26 0 0.440 - 0.450 - - 0 0 - 0.440 - 0.450 - - 0 - 0.00%
2005-08-25 0 0.440 - 0.450 - - 0 0 - 0.440 - 0.450 - - 0 - 0.00%
2005-08-24 0 0.440 - 0.450 - - 0 0 - 0.440 - 0.450 - - 0 - 0.00%
2005-08-23 0 0.440 - 0.450 - - 0 0 - 0.440 - 0.450 - - 0 - 0.00%
2005-08-22 0 0.440 - 0.450 - - 0 0 - 0.440 - 0.450 - - 0 - 0.00%
2005-08-19 0 0.440 - 0.440 - - 0 0 - 0.440 - 0.440 - - 0 - -2.22%
2005-08-18 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2005-08-17 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2005-08-16 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2005-08-15 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2005-08-12 0 0.450 - 0.450 0.450 0.450 60,000 27,000 0.4500 0.450 - 0.450 0.450 0.450 60,000 0.4500 8.43%
2005-08-11 0 0.415 - 0.450 - - 0 0 - 0.415 - 0.450 - - 0 - 0.00%
2005-08-10 0 0.415 - 0.470 - - 0 0 - 0.415 - 0.470 - - 0 - 0.00%
2005-08-09 0 0.415 - 0.470 - - 0 0 - 0.415 - 0.470 - - 0 - 0.00%
2005-08-08 0 0.415 - 0.470 - - 0 0 - 0.415 - 0.470 - - 0 - 0.00%
2005-08-05 0 0.415 - 0.470 - - 0 0 - 0.415 - 0.470 - - 0 - 0.00%
2005-08-04 0 0.415 - 0.430 0.415 0.415 100,000 41,500 0.4150 0.415 - 0.430 0.415 0.415 100,000 0.4150 -3.49%
2005-08-03 0 0.430 - 0.460 0.430 0.430 250,000 107,500 0.4300 0.430 - 0.460 0.430 0.430 250,000 0.4300 7.50%
2005-08-02 0 0.400 - 0.460 - - 0 0 - 0.400 - 0.460 - - 0 - 0.00%
2005-08-01 0 0.400 - 0.460 - - 0 0 - 0.400 - 0.460 - - 0 - 0.00%
2005-07-29 0 0.400 - 0.460 - - 0 0 - 0.400 - 0.460 - - 0 - 0.00%
2005-07-28 0 0.400 - 0.460 - - 0 0 - 0.400 - 0.460 - - 0 - 0.00%
2005-07-27 0 0.400 0.400 0.460 0.380 0.380 100,000 38,000 0.3800 0.400 0.400 0.460 0.380 0.380 100,000 0.3800 -4.76%
2005-07-26 0 0.420 - 0.460 - - 0 0 - 0.420 - 0.460 - - 0 - 0.00%
2005-07-25 0 0.420 - 0.460 - - 0 0 - 0.420 - 0.460 - - 0 - 0.00%
2005-07-22 0 0.420 - 0.460 - - 0 0 - 0.420 - 0.460 - - 0 - 0.00%
2005-07-21 0 0.420 - 0.460 - - 0 0 - 0.420 - 0.460 - - 0 - 0.00%
2005-07-20 0 0.420 - 0.450 - - 0 0 - 0.420 - 0.450 - - 0 - 0.00%
2005-07-19 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
2005-07-18 0 0.420 - 0.460 - - 0 0 - 0.420 - 0.460 - - 0 - 0.00%
2005-07-15 0 0.420 - 0.460 - - 0 0 - 0.420 - 0.460 - - 0 - 0.00%
2005-07-14 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
2005-07-13 0 0.420 - 0.455 - - 0 0 - 0.420 - 0.455 - - 0 - 0.00%
2005-07-12 0 0.420 - 0.450 - - 0 0 - 0.420 - 0.450 - - 0 - 0.00%
2005-07-11 0 0.420 - 0.460 - - 0 0 - 0.420 - 0.460 - - 0 - 0.00%
2005-07-08 0 0.420 - 0.460 - - 0 0 - 0.420 - 0.460 - - 0 - 0.00%
2005-07-07 0 0.420 - 0.460 - - 0 0 - 0.420 - 0.460 - - 0 - 0.00%
2005-07-06 0 0.420 - 0.460 - - 0 0 - 0.420 - 0.460 - - 0 - 0.00%
2005-07-05 0 0.420 - 0.460 - - 0 0 - 0.420 - 0.460 - - 0 - 0.00%
2005-07-04 0 0.420 - 0.460 - - 0 0 - 0.420 - 0.460 - - 0 - 0.00%
2005-06-30 0 0.420 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2005-06-29 0 0.420 - 0.460 - - 0 0 - 0.420 - 0.460 - - 0 - 0.00%
2005-06-28 0 0.420 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2005-06-27 0 0.420 - 0.460 - - 0 0 - 0.420 - 0.460 - - 0 - 0.00%
2005-06-24 0 0.420 - 0.460 - - 0 0 - 0.420 - 0.460 - - 0 - 0.00%
2005-06-23 0 0.420 - 0.460 - - 0 0 - 0.420 - 0.460 - - 0 - 0.00%
2005-06-22 0 0.420 - 0.460 - - 0 0 - 0.420 - 0.460 - - 0 - 0.00%
2005-06-21 0 0.420 - 0.460 - - 0 0 - 0.420 - 0.460 - - 0 - 0.00%
2005-06-20 0 0.420 - 0.460 - - 0 0 - 0.420 - 0.460 - - 0 - 0.00%
2005-06-17 0 0.420 - 0.460 - - 0 0 - 0.420 - 0.460 - - 0 - 0.00%
2005-06-16 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
2005-06-15 0 0.420 - 0.460 - - 0 0 - 0.420 - 0.460 - - 0 - 0.00%
2005-06-14 0 0.420 - 0.460 - - 0 0 - 0.420 - 0.460 - - 0 - 0.00%
2005-06-13 0 0.420 - 0.460 - - 0 0 - 0.420 - 0.460 - - 0 - 0.00%
2005-06-10 0 0.420 - 0.450 - - 0 0 - 0.420 - 0.450 - - 0 - 0.00%
2005-06-09 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
2005-06-08 0 0.420 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2005-06-07 0 0.420 - 0.460 - - 0 0 - 0.420 - 0.460 - - 0 - 0.00%
2005-06-06 0 0.420 - 0.460 - - 0 0 - 0.420 - 0.460 - - 0 - 0.00%
2005-06-03 0 0.420 - 0.460 - - 0 0 - 0.420 - 0.460 - - 0 - 0.00%
2005-06-02 0 0.420 - 0.460 - - 0 0 - 0.420 - 0.460 - - 0 - 0.00%
2005-06-01 0 0.420 - 0.460 - - 0 0 - 0.420 - 0.460 - - 0 - 0.00%
2005-05-31 0 0.420 - 0.460 - - 0 0 - 0.420 - 0.460 - - 0 - 0.00%
2005-05-30 0 0.420 - 0.460 - - 0 0 - 0.420 - 0.460 - - 0 - 0.00%
2005-05-27 0 0.420 - 0.460 - - 0 0 - 0.420 - 0.460 - - 0 - 0.00%
2005-05-26 0 0.420 - 0.460 - - 0 0 - 0.420 - 0.460 - - 0 - 0.00%
2005-05-25 0 0.420 - 0.460 - - 0 0 - 0.420 - 0.460 - - 0 - 0.00%
2005-05-24 0 0.420 - 0.460 - - 0 0 - 0.420 - 0.460 - - 0 - 0.00%
2005-05-23 0 0.420 - 0.460 - - 0 0 - 0.420 - 0.460 - - 0 - 0.00%
2005-05-20 0 0.420 - 0.460 - - 0 0 - 0.420 - 0.460 - - 0 - 0.00%
2005-05-19 0 0.420 - 0.460 - - 0 0 - 0.420 - 0.460 - - 0 - 0.00%
2005-05-18 0 0.420 - 0.460 - - 0 0 - 0.420 - 0.460 - - 0 - 0.00%
2005-05-17 0 0.420 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2005-05-13 0 0.420 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2005-05-12 0 0.420 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2005-05-11 0 0.420 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2005-05-10 0 0.420 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2005-05-09 0 0.420 0.390 - - - 0 0 - 0.420 0.390 - - - 0 - 0.00%
2005-05-06 0 0.420 0.400 - - - 0 0 - 0.420 0.400 - - - 0 - 0.00%
2005-05-05 0 0.420 0.390 0.420 0.390 0.420 280,000 115,200 0.4114 0.420 0.390 0.420 0.390 0.420 280,000 0.4114 5.00%
2005-05-04 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2005-05-03 0 0.400 0.400 0.420 0.400 0.400 350,000 140,000 0.4000 0.400 0.400 0.420 0.400 0.400 350,000 0.4000 3.90%
2005-04-29 0 0.385 0.385 - 0.370 0.385 370,000 139,550 0.3772 0.385 0.385 - 0.370 0.385 370,000 0.3772 4.05%
2005-04-28 0 0.370 0.365 0.375 0.370 0.375 300,000 111,250 0.3708 0.370 0.365 0.375 0.370 0.375 300,000 0.3708 5.71%
2005-04-27 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2005-04-26 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2005-04-25 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2005-04-22 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2005-04-21 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2005-04-20 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2005-04-19 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2005-04-18 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2005-04-15 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2005-04-14 0 0.350 - 0.650 - - 0 0 - 0.350 - 0.650 - - 0 - 0.00%
2005-04-13 0 0.350 - 0.650 - - 0 0 - 0.350 - 0.650 - - 0 - 0.00%
2005-04-12 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2005-04-11 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2005-04-08 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2005-04-07 0 0.350 - 0.650 - - 0 0 - 0.350 - 0.650 - - 0 - 0.00%
2005-04-06 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
2005-04-04 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2005-04-01 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
2005-03-31 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2005-03-30 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2005-03-29 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2005-03-24 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
2005-03-23 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2005-03-22 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2005-03-21 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2005-03-18 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2005-03-17 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
2005-03-16 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
2005-03-15 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
2005-03-14 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2005-03-11 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
2005-03-10 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
2005-03-09 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
2005-03-08 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
2005-03-07 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
2005-03-04 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - -2.78%
2005-03-03 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
2005-03-02 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - -2.70%
2005-03-01 0 0.370 - 0.370 - - 0 0 - 0.370 - 0.370 - - 0 - -2.63%
2005-02-28 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
2005-02-25 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
2005-02-24 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
2005-02-23 0 0.380 - 0.380 0.380 0.380 100,000 38,000 0.3800 0.380 - 0.380 0.380 0.380 100,000 0.3800 0.00%
2005-02-22 0 0.380 0.350 0.380 0.330 0.380 90,000 30,800 0.3422 0.380 0.350 0.380 0.330 0.380 90,000 0.3422 15.15%
2005-02-21 0 0.330 0.280 0.350 0.320 0.350 100,000 33,450 0.3345 0.330 0.280 0.350 0.320 0.350 100,000 0.3345 -12.00%
2005-02-18 0 0.375 - 0.380 - - 0 0 - 0.375 - 0.380 - - 0 - 0.00%
2005-02-17 0 0.375 - 0.380 - - 0 0 - 0.375 - 0.380 - - 0 - 0.00%
2005-02-16 0 0.375 - 0.380 - - 0 0 - 0.375 - 0.380 - - 0 - 0.00%
2005-02-15 0 0.375 - 0.380 - - 0 0 - 0.375 - 0.380 - - 0 - 0.00%
2005-02-14 0 0.375 - 0.380 - - 0 0 - 0.375 - 0.380 - - 0 - 0.00%
2005-02-08 0 0.375 - 0.380 - - 0 0 - 0.375 - 0.380 - - 0 - 0.00%
2005-02-07 0 0.375 - 0.380 - - 0 0 - 0.375 - 0.380 - - 0 - 0.00%
2005-02-04 0 0.375 - 0.380 - - 0 0 - 0.375 - 0.380 - - 0 - 0.00%
2005-02-03 0 0.375 - 0.375 - - 0 0 - 0.375 - 0.375 - - 0 - 0.00%
2005-02-02 0 0.375 - 0.380 - - 0 0 - 0.375 - 0.380 - - 0 - 0.00%
2005-02-01 0 0.375 - 0.380 - - 0 0 - 0.375 - 0.380 - - 0 - 0.00%
2005-01-31 0 0.375 - 0.375 - - 0 0 - 0.375 - 0.375 - - 0 - 0.00%
2005-01-28 0 0.375 - 0.375 - - 0 0 - 0.375 - 0.375 - - 0 - 0.00%
2005-01-27 0 0.375 - 0.380 - - 0 0 - 0.375 - 0.380 - - 0 - 0.00%
2005-01-26 0 0.375 - 0.380 - - 0 0 - 0.375 - 0.380 - - 0 - 0.00%
2005-01-25 0 0.375 - 0.400 - - 0 0 - 0.375 - 0.400 - - 0 - 0.00%
2005-01-24 0 0.375 - 0.400 - - 0 0 - 0.375 - 0.400 - - 0 - 0.00%
2005-01-21 0 0.375 - 0.400 - - 0 0 - 0.375 - 0.400 - - 0 - 0.00%
2005-01-20 0 0.375 - 0.385 - - 0 0 - 0.375 - 0.385 - - 0 - 0.00%
2005-01-19 0 0.375 - 0.400 - - 0 0 - 0.375 - 0.400 - - 0 - 0.00%
2005-01-18 1 - - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2005-01-17 1 - - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2005-01-14 0 0.375 - 0.380 - - 0 0 - 0.375 - 0.380 - - 0 - 0.00%
2005-01-13 0 0.375 - 0.380 - - 0 0 - 0.375 - 0.380 - - 0 - 0.00%
2005-01-12 0 0.375 - 0.380 - - 0 0 - 0.375 - 0.380 - - 0 - 0.00%
2005-01-11 0 0.375 - 0.400 - - 0 0 - 0.375 - 0.400 - - 0 - 0.00%
2005-01-10 0 0.375 - 0.400 - - 0 0 - 0.375 - 0.400 - - 0 - 0.00%
2005-01-07 0 0.375 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2005-01-06 0 0.375 - 0.400 - - 0 0 - 0.375 - 0.400 - - 0 - 0.00%
2005-01-05 0 0.375 - 0.400 - - 0 0 - 0.375 - 0.400 - - 0 - 0.00%
2005-01-04 0 0.375 - 0.400 - - 0 0 - 0.375 - 0.400 - - 0 - 0.00%
2005-01-03 0 0.375 - 0.400 - - 0 0 - 0.375 - 0.400 - - 0 - 0.00%
2004-12-31 0 0.375 - 0.400 - - 0 0 - 0.375 - 0.400 - - 0 - 0.00%
2004-12-30 0 0.375 - 0.400 - - 0 0 - 0.375 - 0.400 - - 0 - 0.00%
2004-12-29 0 0.375 - 0.400 - - 0 0 - 0.375 - 0.400 - - 0 - 0.00%
2004-12-28 0 0.375 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2004-12-24 0 0.375 - 0.395 - - 0 0 - 0.375 - 0.395 - - 0 - 0.00%
2004-12-23 0 0.375 - 0.400 - - 0 0 - 0.375 - 0.400 - - 0 - 0.00%
2004-12-22 0 0.375 - 0.400 - - 0 0 - 0.375 - 0.400 - - 0 - 0.00%
2004-12-21 0 0.375 - 0.400 - - 0 0 - 0.375 - 0.400 - - 0 - 0.00%
2004-12-20 0 0.375 - 0.390 - - 0 0 - 0.375 - 0.390 - - 0 - 0.00%
2004-12-17 0 0.375 - 0.385 - - 0 0 - 0.375 - 0.385 - - 0 - 0.00%
2004-12-16 0 0.375 - 0.390 - - 0 0 - 0.375 - 0.390 - - 0 - 0.00%
2004-12-15 0 0.375 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2004-12-14 0 0.375 - 0.400 - - 0 0 - 0.375 - 0.400 - - 0 - 0.00%
2004-12-13 0 0.375 - 0.400 - - 0 0 - 0.375 - 0.400 - - 0 - 0.00%
2004-12-10 0 0.375 - 0.375 - - 0 0 - 0.375 - 0.375 - - 0 - 0.00%
2004-12-09 0 0.375 - 0.400 - - 0 0 - 0.375 - 0.400 - - 0 - 0.00%
2004-12-08 0 0.375 - 0.400 - - 0 0 - 0.375 - 0.400 - - 0 - 0.00%
2004-12-07 0 0.375 - 0.400 - - 0 0 - 0.375 - 0.400 - - 0 - 0.00%
2004-12-06 0 0.375 - 0.400 - - 0 0 - 0.375 - 0.400 - - 0 - 0.00%
2004-12-03 0 0.375 - 0.375 - - 0 0 - 0.375 - 0.375 - - 0 - 0.00%
2004-12-02 0 0.375 - 0.375 - - 0 0 - 0.375 - 0.375 - - 0 - 0.00%
2004-12-01 0 0.375 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2004-11-30 0 0.375 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2004-11-29 0 0.375 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2004-11-26 0 0.375 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2004-11-25 0 0.375 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2004-11-24 0 0.375 0.350 - 0.375 0.375 10,000 3,750 0.3750 0.375 0.350 - 0.375 0.375 10,000 0.3750 7.14%
2004-11-23 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2004-11-22 0 0.350 0.350 0.390 - - 0 0 - 0.350 0.350 0.390 - - 0 - 0.00%
2004-11-19 0 0.350 0.350 0.400 0.350 0.350 100,000 35,000 0.3500 0.350 0.350 0.400 0.350 0.350 100,000 0.3500 -12.50%
2004-11-18 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2004-11-17 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2004-11-16 0 0.400 - 0.420 - - 0 0 - 0.400 - 0.420 - - 0 - 0.00%
2004-11-15 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2004-11-12 0 0.400 - 0.410 - - 0 0 - 0.400 - 0.410 - - 0 - 0.00%
2004-11-11 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2004-11-10 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2004-11-09 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2004-11-08 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2004-11-05 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2004-11-04 0 0.400 - 0.420 - - 0 0 - 0.400 - 0.420 - - 0 - 0.00%
2004-11-03 0 0.400 - 0.420 - - 0 0 - 0.400 - 0.420 - - 0 - 0.00%
2004-11-02 0 0.400 - 0.420 - - 0 0 - 0.400 - 0.420 - - 0 - 0.00%
2004-11-01 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2004-10-29 0 0.400 0.360 0.430 - - 0 0 - 0.400 0.360 0.430 - - 0 - 0.00%
2004-10-28 0 0.400 - 0.430 - - 0 0 - 0.400 - 0.430 - - 0 - 0.00%
2004-10-27 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2004-10-26 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2004-10-25 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2004-10-21 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2004-10-20 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2004-10-19 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2004-10-18 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2004-10-15 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2004-10-14 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2004-10-13 0 0.400 - 0.420 - - 0 0 - 0.400 - 0.420 - - 0 - 0.00%
2004-10-12 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2004-10-11 0 0.400 - 0.430 - - 0 0 - 0.400 - 0.430 - - 0 - 0.00%
2004-10-08 0 0.400 - 0.430 - - 0 0 - 0.400 - 0.430 - - 0 - 0.00%
2004-10-07 0 0.400 - 0.420 - - 0 0 - 0.400 - 0.420 - - 0 - 0.00%
2004-10-06 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2004-10-05 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2004-10-04 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2004-09-30 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2004-09-28 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2004-09-27 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2004-09-24 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2004-09-23 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2004-09-22 0 0.400 - 0.420 - - 0 0 - 0.400 - 0.420 - - 0 - 0.00%
2004-09-21 0 0.400 - 0.440 - - 0 0 - 0.400 - 0.440 - - 0 - 0.00%
2004-09-20 0 0.400 - 0.440 - - 0 0 - 0.400 - 0.440 - - 0 - 0.00%
2004-09-17 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2004-09-16 0 0.400 0.360 - - - 0 0 - 0.400 0.360 - - - 0 - 0.00%
2004-09-15 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2004-09-14 0 0.400 0.360 - - - 0 0 - 0.400 0.360 - - - 0 - 0.00%
2004-09-13 0 0.400 0.360 - - - 0 0 - 0.400 0.360 - - - 0 - 0.00%
2004-09-10 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2004-09-09 0 0.400 0.360 - - - 0 0 - 0.400 0.360 - - - 0 - 0.00%
2004-09-08 0 0.400 0.360 - - - 0 0 - 0.400 0.360 - - - 0 - 0.00%
2004-09-07 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2004-09-06 0 0.400 0.360 0.420 - - 0 0 - 0.400 0.360 0.420 - - 0 - 0.00%
2004-09-03 0 0.400 0.360 0.440 - - 0 0 - 0.400 0.360 0.440 - - 0 - 0.00%
2004-09-02 0 0.400 0.360 - - - 0 0 - 0.400 0.360 - - - 0 - 0.00%
2004-09-01 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2004-08-31 0 0.400 - 0.430 - - 0 0 - 0.400 - 0.430 - - 0 - 0.00%
2004-08-30 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2004-08-27 0 0.400 - - 0.400 0.400 10,000 4,000 0.4000 0.400 - - 0.400 0.400 10,000 0.4000 -6.98%
2004-08-26 0 0.430 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2004-08-25 0 0.430 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2004-08-24 0 0.430 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2004-08-23 0 0.430 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2004-08-20 0 0.430 0.400 - 0.430 0.430 30,000 12,900 0.4300 0.430 0.400 - 0.430 0.430 30,000 0.4300 -4.44%
2004-08-19 0 0.450 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2004-08-18 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - -6.25%
2004-08-17 0 0.480 - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2004-08-16 0 0.480 - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2004-08-13 0 0.480 - 0.500 - - 0 0 - 0.480 - 0.500 - - 0 - 0.00%
2004-08-12 0 0.480 - 0.480 - - 0 0 - 0.480 - 0.480 - - 0 - 0.00%
2004-08-11 0 0.480 - 0.500 - - 0 0 - 0.480 - 0.500 - - 0 - 0.00%
2004-08-10 0 0.480 - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2004-08-09 0 0.480 - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2004-08-06 0 0.480 - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2004-08-05 0 0.480 - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2004-08-04 0 0.480 - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2004-08-03 0 0.480 - 0.480 - - 0 0 - 0.480 - 0.480 - - 0 - 0.00%
2004-08-02 0 0.480 - 0.480 - - 0 0 - 0.480 - 0.480 - - 0 - 0.00%
2004-07-30 0 0.480 - 0.480 - - 0 0 - 0.480 - 0.480 - - 0 - 0.00%
2004-07-29 0 0.480 - 0.480 - - 0 0 - 0.480 - 0.480 - - 0 - 0.00%
2004-07-28 0 0.480 - 0.510 - - 0 0 - 0.480 - 0.510 - - 0 - 0.00%
2004-07-27 0 0.480 - 0.500 - - 0 0 - 0.480 - 0.500 - - 0 - 0.00%
2004-07-26 0 0.480 - 0.500 - - 0 0 - 0.480 - 0.500 - - 0 - 0.00%
2004-07-23 0 0.480 - 0.530 - - 0 0 - 0.480 - 0.530 - - 0 - 0.00%
2004-07-22 0 0.480 - 0.490 - - 0 0 - 0.480 - 0.490 - - 0 - 0.00%
2004-07-21 0 0.480 - 0.480 - - 0 0 - 0.480 - 0.480 - - 0 - 0.00%
2004-07-20 0 0.480 - 0.480 - - 0 0 - 0.480 - 0.480 - - 0 - 0.00%
2004-07-19 0 0.480 - 0.510 - - 0 0 - 0.480 - 0.510 - - 0 - 0.00%
2004-07-16 0 0.480 - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2004-07-15 0 0.480 0.430 - - - 0 0 - 0.480 0.430 - - - 0 - 0.00%
2004-07-14 0 0.480 0.430 - - - 0 0 - 0.480 0.430 - - - 0 - 0.00%
2004-07-13 0 0.480 0.430 - - - 0 0 - 0.480 0.430 - - - 0 - 0.00%
2004-07-12 0 0.480 0.430 - - - 0 0 - 0.480 0.430 - - - 0 - 0.00%
2004-07-09 0 0.480 0.430 0.500 - - 0 0 - 0.480 0.430 0.500 - - 0 - 0.00%
2004-07-08 0 0.480 0.430 0.500 - - 0 0 - 0.480 0.430 0.500 - - 0 - 0.00%
2004-07-07 0 0.480 0.430 0.480 - - 0 0 - 0.480 0.430 0.480 - - 0 - -4.00%
2004-07-06 0 0.500 0.430 0.530 - - 0 0 - 0.500 0.430 0.530 - - 0 - 0.00%
2004-07-05 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2004-07-02 0 0.500 0.300 0.530 - - 0 0 - 0.500 0.300 0.530 - - 0 - 0.00%
2004-06-30 0 0.500 0.300 0.530 - - 0 0 - 0.500 0.300 0.530 - - 0 - 0.00%
2004-06-29 0 0.500 0.300 0.530 - - 0 0 - 0.500 0.300 0.530 - - 0 - 0.00%
2004-06-28 0 0.500 0.300 0.530 - - 0 0 - 0.500 0.300 0.530 - - 0 - 0.00%
2004-06-25 0 0.500 0.300 0.530 - - 0 0 - 0.500 0.300 0.530 - - 0 - 0.00%
2004-06-24 0 0.500 0.300 0.500 - - 0 0 - 0.500 0.300 0.500 - - 0 - 0.00%
2004-06-23 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2004-06-21 0 0.500 - 0.520 - - 0 0 - 0.500 - 0.520 - - 0 - 0.00%
2004-06-18 0 0.500 - 0.540 - - 40,000 20,000 0.5000 0.500 - 0.540 - - 40,000 0.5000 0.00%
2004-06-17 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - -3.85%
2004-06-16 0 0.520 - 0.520 - - 0 0 - 0.520 - 0.520 - - 0 - -1.89%
2004-06-15 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2004-06-14 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2004-06-11 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2004-06-10 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2004-06-09 0 0.530 - 0.540 - - 0 0 - 0.530 - 0.540 - - 0 - 0.00%
2004-06-08 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2004-06-07 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2004-06-04 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2004-06-03 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2004-06-02 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2004-06-01 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2004-05-31 0 0.530 - 0.550 - - 0 0 - 0.530 - 0.550 - - 0 - 0.00%
2004-05-28 0 0.530 - 0.550 - - 0 0 - 0.530 - 0.550 - - 0 - 0.00%
2004-05-27 0 0.530 - 0.550 - - 0 0 - 0.530 - 0.550 - - 0 - 0.00%
2004-05-25 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2004-05-24 0 0.530 - 0.530 - - 5,000 2,250 0.4500 0.530 - 0.530 - - 5,000 0.4500 0.00%
2004-05-21 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2004-05-20 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2004-05-19 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2004-05-18 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2004-05-17 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2004-05-14 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2004-05-13 0 0.530 - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2004-05-12 0 0.530 - 0.550 - - 0 0 - 0.530 - 0.550 - - 0 - 0.00%
2004-05-11 0 0.530 - 0.550 - - 0 0 - 0.530 - 0.550 - - 0 - 0.00%
2004-05-10 0 0.530 - 0.550 - - 0 0 - 0.530 - 0.550 - - 0 - 0.00%
2004-05-07 0 0.530 - 0.540 - - 0 0 - 0.530 - 0.540 - - 0 - 0.00%
2004-05-06 0 0.530 - 0.550 - - 0 0 - 0.530 - 0.550 - - 0 - 0.00%
2004-05-05 0 0.530 - 0.570 - - 0 0 - 0.530 - 0.570 - - 0 - 0.00%
2004-05-04 0 0.530 - 0.550 - - 0 0 - 0.530 - 0.550 - - 0 - 0.00%
2004-05-03 0 0.530 - 0.540 - - 0 0 - 0.530 - 0.540 - - 0 - 0.00%
2004-04-30 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2004-04-29 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - -3.64%
2004-04-28 0 0.550 - 0.550 0.550 0.550 15,000 8,350 0.5567 0.550 - 0.550 0.550 0.550 15,000 0.5567 0.00%
2004-04-27 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
2004-04-26 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
2004-04-23 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
2004-04-22 0 0.550 - 0.540 - - 140,000 75,600 0.5400 0.550 - 0.540 - - 140,000 0.5400 0.00%
2004-04-21 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
2004-04-20 0 0.550 - 0.570 - - 0 0 - 0.550 - 0.570 - - 0 - 0.00%
2004-04-19 0 0.550 - 0.570 - - 0 0 - 0.550 - 0.570 - - 0 - 0.00%
2004-04-16 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
2004-04-15 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
2004-04-14 0 0.550 - 0.590 - - 0 0 - 0.550 - 0.590 - - 0 - 0.00%
2004-04-13 0 0.550 - 0.590 - - 0 0 - 0.550 - 0.590 - - 0 - 0.00%
2004-04-08 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - -3.51%
2004-04-07 0 0.570 - 0.570 - - 0 0 - 0.570 - 0.570 - - 0 - 0.00%
2004-04-06 0 0.570 - 0.580 - - 0 0 - 0.570 - 0.580 - - 0 - 0.00%
2004-04-02 0 0.570 - 0.570 0.580 0.580 140,000 79,900 0.5707 0.570 - 0.570 0.580 0.580 140,000 0.5707 7.55%
2004-04-01 0 0.530 - 0.570 - - 0 0 - 0.530 - 0.570 - - 0 - 0.00%
2004-03-31 0 0.530 - 0.560 - - 0 0 - 0.530 - 0.560 - - 0 - 0.00%
2004-03-30 0 0.530 - 0.580 - - 0 0 - 0.530 - 0.580 - - 0 - 0.00%
2004-03-29 0 0.530 - 0.560 - - 0 0 - 0.530 - 0.560 - - 0 - 0.00%
2004-03-26 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2004-03-25 0 0.530 0.420 0.530 - - 0 0 - 0.530 0.420 0.530 - - 0 - 0.00%
2004-03-24 0 0.530 0.310 0.530 - - 0 0 - 0.530 0.310 0.530 - - 0 - 0.00%
2004-03-23 0 0.530 0.350 0.570 - - 0 0 - 0.530 0.350 0.570 - - 0 - 0.00%
2004-03-22 0 0.530 - 0.600 - - 0 0 - 0.530 - 0.600 - - 0 - 0.00%
2004-03-19 0 0.530 - 0.600 - - 0 0 - 0.530 - 0.600 - - 0 - 0.00%
2004-03-18 0 0.530 0.485 0.550 - - 0 0 - 0.530 0.485 0.550 - - 0 - 0.00%
2004-03-17 0 0.530 0.480 0.550 - - 0 0 - 0.530 0.480 0.550 - - 0 - 0.00%
2004-03-16 0 0.530 0.480 0.550 - - 0 0 - 0.530 0.480 0.550 - - 0 - 0.00%
2004-03-15 0 0.530 0.500 0.550 - - 0 0 - 0.530 0.500 0.550 - - 0 - 0.00%
2004-03-12 0 0.530 0.250 0.580 - - 0 0 - 0.530 0.250 0.580 - - 0 - 0.00%
2004-03-11 0 0.530 0.350 0.550 - - 0 0 - 0.530 0.350 0.550 - - 0 - 0.00%
2004-03-10 0 0.530 - 0.540 - - 0 0 - 0.530 - 0.540 - - 0 - 0.00%
2004-03-09 0 0.530 - 0.540 - - 0 0 - 0.530 - 0.540 - - 0 - 0.00%
2004-03-08 0 0.530 0.490 0.540 - - 0 0 - 0.530 0.490 0.540 - - 0 - 0.00%
2004-03-05 0 0.530 - 0.540 - - 0 0 - 0.530 - 0.540 - - 0 - 0.00%
2004-03-04 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - -3.64%
2004-03-03 0 0.550 0.500 0.550 0.500 0.550 220,000 118,500 0.5386 0.550 0.500 0.550 0.500 0.550 220,000 0.5386 1.85%
2004-03-02 0 0.540 0.500 0.570 0.540 0.540 200,000 108,000 0.5400 0.540 0.500 0.570 0.540 0.540 200,000 0.5400 1.89%
2004-03-01 0 0.530 0.350 0.530 - - 0 0 - 0.530 0.350 0.530 - - 0 - 0.00%
2004-02-27 0 0.530 0.300 0.530 - - 0 0 - 0.530 0.300 0.530 - - 0 - -1.85%
2004-02-26 0 0.540 0.350 0.540 0.570 0.570 250,000 142,500 0.5700 0.540 0.350 0.540 0.570 0.570 250,000 0.5700 0.00%
2004-02-25 0 0.540 0.350 0.540 0.500 0.540 390,000 206,600 0.5297 0.540 0.350 0.540 0.500 0.540 390,000 0.5297 1.89%
2004-02-24 0 0.530 0.315 0.520 0.450 0.540 2,580,000 1,255,800 0.4867 0.530 0.315 0.520 0.450 0.540 2,580,000 0.4867 6.00%
2004-02-23 0 0.500 0.300 0.500 0.500 0.500 50,000 25,000 0.5000 0.500 0.300 0.500 0.500 0.500 50,000 0.5000 -3.85%
2004-02-20 0 0.520 - 0.520 0.550 0.570 110,000 62,500 0.5682 0.520 - 0.520 0.550 0.570 110,000 0.5682 -11.86%
2004-02-19 0 0.590 0.520 0.590 0.520 0.630 220,000 124,300 0.5650 0.590 0.520 0.590 0.520 0.630 220,000 0.5650 13.46%
2004-02-18 0 0.520 - 0.520 - - 0 0 - 0.520 - 0.520 - - 0 - 0.00%
2004-02-17 0 0.520 - 0.520 - - 0 0 - 0.520 - 0.520 - - 0 - 0.00%
2004-02-16 0 0.520 - 0.520 - - 0 0 - 0.520 - 0.520 - - 0 - 0.00%
2004-02-13 0 0.520 - 0.520 - - 0 0 - 0.520 - 0.520 - - 0 - 0.00%
2004-02-12 0 0.520 0.470 0.520 0.520 0.520 10,000 5,200 0.5200 0.520 0.470 0.520 0.520 0.520 10,000 0.5200 4.00%
2004-02-11 0 0.500 - 0.520 - - 0 0 - 0.500 - 0.520 - - 0 - 0.00%
2004-02-10 0 0.500 - 0.520 - - 0 0 - 0.500 - 0.520 - - 0 - 0.00%
2004-02-09 0 0.500 - 0.520 - - 0 0 - 0.500 - 0.520 - - 0 - 0.00%
2004-02-06 0 0.500 - 0.520 - - 0 0 - 0.500 - 0.520 - - 0 - 0.00%
2004-02-05 0 0.500 - 0.520 - - 0 0 - 0.500 - 0.520 - - 0 - 0.00%
2004-02-04 0 0.500 - 0.520 - - 0 0 - 0.500 - 0.520 - - 0 - 0.00%
2004-02-03 0 0.500 - 0.520 - - 0 0 - 0.500 - 0.520 - - 0 - 0.00%
2004-02-02 0 0.500 0.500 0.520 0.460 0.500 20,000 9,600 0.4800 0.500 0.500 0.520 0.460 0.500 20,000 0.4800 0.00%
2004-01-30 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2004-01-29 0 0.500 0.460 0.520 - - 0 0 - 0.500 0.460 0.520 - - 0 - 0.00%
2004-01-28 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2004-01-27 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2004-01-26 0 0.500 0.450 0.500 0.500 0.500 10,000 5,000 0.5000 0.500 0.450 0.500 0.500 0.500 10,000 0.5000 -1.96%
2004-01-21 0 0.510 - 0.520 - - 0 0 - 0.510 - 0.520 - - 0 - 0.00%
2004-01-20 0 0.510 - 0.530 - - 0 0 - 0.510 - 0.530 - - 0 - 0.00%
2004-01-19 0 0.510 - 0.530 - - 0 0 - 0.510 - 0.530 - - 0 - 0.00%
2004-01-16 0 0.510 - 0.510 - - 0 0 - 0.510 - 0.510 - - 0 - 0.00%
2004-01-15 0 0.510 - 0.530 - - 0 0 - 0.510 - 0.530 - - 0 - 0.00%
2004-01-14 0 0.510 - 0.530 - - 0 0 - 0.510 - 0.530 - - 0 - 0.00%
2004-01-13 0 0.510 - 0.530 - - 0 0 - 0.510 - 0.530 - - 0 - 0.00%
2004-01-12 0 0.510 - 0.510 - - 0 0 - 0.510 - 0.510 - - 0 - -3.77%
2004-01-09 0 0.530 0.470 0.530 0.470 0.530 80,000 40,600 0.5075 0.530 0.470 0.530 0.470 0.530 80,000 0.5075 1.92%
2004-01-08 0 0.520 - 0.520 - - 0 0 - 0.520 - 0.520 - - 0 - -1.89%
2004-01-07 0 0.530 - 0.530 0.530 0.530 60,000 31,800 0.5300 0.530 - 0.530 0.530 0.530 60,000 0.5300 0.00%
2004-01-06 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2004-01-05 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2004-01-02 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2003-12-31 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2003-12-30 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2003-12-29 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2003-12-24 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2003-12-23 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2003-12-22 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2003-12-19 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2003-12-18 0 0.530 0.490 0.530 0.490 0.530 80,000 40,000 0.5000 0.530 0.490 0.530 0.490 0.530 80,000 0.5000 6.00%
2003-12-17 0 0.500 - 0.530 - - 0 0 - 0.500 - 0.530 - - 0 - 0.00%
2003-12-16 0 0.500 0.400 0.500 - - 0 0 - 0.500 0.400 0.500 - - 0 - 0.00%
2003-12-15 0 0.500 - 0.540 - - 0 0 - 0.500 - 0.540 - - 0 - 0.00%
2003-12-12 0 0.500 0.490 0.500 - - 0 0 - 0.500 0.490 0.500 - - 0 - 0.00%
2003-12-11 0 0.500 - 0.540 0.500 0.500 100,000 50,000 0.5000 0.500 - 0.540 0.500 0.500 100,000 0.5000 -3.85%
2003-12-10 0 0.520 - 0.550 - - 0 0 - 0.520 - 0.550 - - 0 - 0.00%
2003-12-09 0 0.520 - 0.550 - - 0 0 - 0.520 - 0.550 - - 0 - 0.00%
2003-12-08 0 0.520 - 0.520 - - 0 0 - 0.520 - 0.520 - - 0 - -1.89%
2003-12-05 0 0.530 0.510 0.550 - - 0 0 - 0.530 0.510 0.550 - - 0 - 0.00%
2003-12-04 0 0.530 - 0.550 - - 0 0 - 0.530 - 0.550 - - 0 - 0.00%
2003-12-03 0 0.530 0.510 0.550 - - 0 0 - 0.530 0.510 0.550 - - 0 - 0.00%
2003-12-02 0 0.530 0.510 0.560 0.530 0.560 200,000 109,000 0.5450 0.530 0.510 0.560 0.530 0.560 200,000 0.5450 -3.64%
2003-12-01 0 0.550 - 0.560 - - 0 0 - 0.550 - 0.560 - - 0 - 0.00%
2003-11-28 0 0.550 0.520 0.550 - - 0 0 - 0.550 0.520 0.550 - - 0 - 0.00%
2003-11-27 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2003-11-26 0 0.550 0.550 0.560 0.540 0.550 570,000 310,600 0.5449 0.550 0.550 0.560 0.540 0.550 570,000 0.5449 3.77%
2003-11-25 0 0.530 0.520 0.540 0.510 0.540 680,000 356,100 0.5237 0.530 0.520 0.540 0.510 0.540 680,000 0.5237 6.00%
2003-11-24 0 0.500 - 0.540 - - 0 0 - 0.500 - 0.540 - - 0 - 0.00%
2003-11-21 0 0.500 - 0.540 - - 0 0 - 0.500 - 0.540 - - 0 - 0.00%
2003-11-20 0 0.500 - 0.540 - - 0 0 - 0.500 - 0.540 - - 0 - 0.00%
2003-11-19 0 0.500 0.500 0.540 0.500 0.500 50,000 25,000 0.5000 0.500 0.500 0.540 0.500 0.500 50,000 0.5000 -3.85%
2003-11-18 0 0.520 0.520 0.540 0.520 0.520 110,000 57,200 0.5200 0.520 0.520 0.540 0.520 0.520 110,000 0.5200 0.00%
2003-11-17 0 0.520 0.510 0.540 0.520 0.520 100,000 52,000 0.5200 0.520 0.510 0.540 0.520 0.520 100,000 0.5200 -3.70%
2003-11-14 0 0.540 0.530 0.540 0.520 0.540 150,000 79,000 0.5267 0.540 0.530 0.540 0.520 0.540 150,000 0.5267 1.89%
2003-11-13 0 0.530 0.530 0.540 0.530 0.530 230,000 121,900 0.5300 0.530 0.530 0.540 0.530 0.530 230,000 0.5300 3.92%
2003-11-12 0 0.510 0.510 0.520 0.480 0.530 450,000 232,100 0.5158 0.510 0.510 0.520 0.480 0.530 450,000 0.5158 -1.92%
2003-11-11 0 0.520 0.510 0.540 0.520 0.550 1,110,000 596,100 0.5370 0.520 0.510 0.540 0.520 0.550 1,110,000 0.5370 -3.70%
2003-11-10 0 0.540 0.530 0.540 0.540 0.550 630,000 342,800 0.5441 0.540 0.530 0.540 0.540 0.550 630,000 0.5441 -1.82%
2003-11-07 0 0.550 0.530 0.550 0.510 0.560 1,780,000 960,400 0.5396 0.550 0.530 0.550 0.510 0.560 1,780,000 0.5396 5.77%
2003-11-06 0 0.520 0.475 0.530 0.510 0.530 540,000 284,300 0.5265 0.520 0.475 0.530 0.510 0.530 540,000 0.5265 0.00%
2003-11-05 0 0.520 0.490 0.530 0.480 0.520 570,000 286,800 0.5032 0.520 0.490 0.530 0.480 0.520 570,000 0.5032 9.47%
2003-11-04 0 0.475 0.460 0.480 0.475 0.475 200,000 95,000 0.4750 0.475 0.460 0.480 0.475 0.475 200,000 0.4750 0.00%
2003-11-03 0 0.475 0.465 0.480 - - 0 0 - 0.475 0.465 0.480 - - 0 - 0.00%
2003-10-31 0 0.475 0.430 0.520 0.470 0.475 400,000 188,750 0.4719 0.475 0.430 0.520 0.470 0.475 400,000 0.4719 1.06%
2003-10-30 0 0.470 0.430 0.520 - - 0 0 - 0.470 0.430 0.520 - - 0 - 0.00%
2003-10-29 0 0.470 0.450 0.520 - - 0 0 - 0.470 0.450 0.520 - - 0 - 0.00%
2003-10-28 0 0.470 0.465 - - - 0 0 - 0.470 0.465 - - - 0 - 0.00%
2003-10-27 0 0.470 0.460 - - - 0 0 - 0.470 0.460 - - - 0 - 0.00%
2003-10-24 0 0.470 0.465 0.520 0.470 0.475 80,000 37,800 0.4725 0.470 0.465 0.520 0.470 0.475 80,000 0.4725 0.00%
2003-10-23 0 0.470 0.470 0.510 0.470 0.470 20,000 9,400 0.4700 0.470 0.470 0.510 0.470 0.470 20,000 0.4700 0.00%
2003-10-22 0 0.470 0.465 0.520 0.470 0.470 50,000 23,500 0.4700 0.470 0.465 0.520 0.470 0.470 50,000 0.4700 0.00%
2003-10-21 0 0.470 0.470 0.520 - - 0 0 - 0.470 0.470 0.520 - - 0 - 0.00%
2003-10-20 0 0.470 0.470 - 0.470 0.470 20,000 9,400 0.4700 0.470 0.470 - 0.470 0.470 20,000 0.4700 -2.08%
2003-10-17 0 0.480 0.450 0.480 0.400 0.480 310,000 144,700 0.4668 0.480 0.450 0.480 0.400 0.480 310,000 0.4668 0.00%
2003-10-16 0 0.480 0.470 0.490 - - 0 0 - 0.480 0.470 0.490 - - 0 - 0.00%
2003-10-15 0 0.480 0.465 0.490 - - 0 0 - 0.480 0.465 0.490 - - 0 - 0.00%
2003-10-14 0 0.480 0.475 0.500 0.480 0.480 200,000 96,000 0.4800 0.480 0.475 0.500 0.480 0.480 200,000 0.4800 -2.04%
2003-10-13 0 0.490 0.480 0.520 - - 0 0 - 0.490 0.480 0.520 - - 0 - 0.00%
2003-10-10 0 0.490 0.485 0.510 - - 0 0 - 0.490 0.485 0.510 - - 0 - 0.00%
2003-10-09 0 0.490 0.450 0.520 0.490 0.520 110,000 56,100 0.5100 0.490 0.450 0.520 0.490 0.520 110,000 0.5100 2.08%
2003-10-08 0 0.480 0.475 0.500 0.480 0.480 50,000 24,000 0.4800 0.480 0.475 0.500 0.480 0.480 50,000 0.4800 -1.03%
2003-10-07 0 0.485 0.485 0.510 0.485 0.485 100,000 48,500 0.4850 0.485 0.485 0.510 0.485 0.485 100,000 0.4850 0.00%
2003-10-06 0 0.485 0.470 0.510 0.485 0.490 60,000 29,250 0.4875 0.485 0.470 0.510 0.485 0.490 60,000 0.4875 -3.00%
2003-10-03 0 0.500 0.470 0.500 0.500 0.500 20,000 10,000 0.5000 0.500 0.470 0.500 0.500 0.500 20,000 0.5000 6.38%
2003-10-02 0 0.470 0.450 0.490 0.470 0.480 110,000 52,250 0.4750 0.470 0.450 0.490 0.470 0.480 110,000 0.4750 -2.08%
2003-09-30 0 0.480 0.480 0.500 0.480 0.485 50,000 24,150 0.4830 0.480 0.480 0.500 0.480 0.485 50,000 0.4830 -3.03%
2003-09-29 0 0.495 0.495 0.520 0.495 0.495 30,000 14,850 0.4950 0.495 0.495 0.520 0.495 0.495 30,000 0.4950 -1.00%
2003-09-26 0 0.500 0.500 0.530 - - 0 0 - 0.500 0.500 0.530 - - 0 - 0.00%
2003-09-25 0 0.500 0.500 0.530 0.500 0.500 20,000 10,000 0.5000 0.500 0.500 0.530 0.500 0.500 20,000 0.5000 0.00%
2003-09-24 0 0.500 0.495 0.540 0.500 0.500 40,000 20,000 0.5000 0.500 0.495 0.540 0.500 0.500 40,000 0.5000 -1.96%
2003-09-23 0 0.510 0.510 0.540 0.510 0.510 20,000 10,200 0.5100 0.510 0.510 0.540 0.510 0.510 20,000 0.5100 -1.92%
2003-09-22 0 0.520 0.520 0.550 0.510 0.510 230,000 117,300 0.5100 0.520 0.520 0.550 0.510 0.510 230,000 0.5100 0.00%
2003-09-19 0 0.520 0.510 0.540 0.520 0.530 40,000 21,000 0.5250 0.520 0.510 0.540 0.520 0.530 40,000 0.5250 0.00%
2003-09-18 0 0.520 0.510 0.550 - - 0 0 - 0.520 0.510 0.550 - - 0 - 0.00%
2003-09-17 0 0.520 0.510 0.540 - - 0 0 - 0.520 0.510 0.540 - - 0 - 0.00%
2003-09-16 0 0.520 0.510 0.550 0.520 0.520 20,000 10,400 0.5200 0.520 0.510 0.550 0.520 0.520 20,000 0.5200 1.96%
2003-09-15 0 0.510 0.510 0.540 0.510 0.510 70,000 35,700 0.5100 0.510 0.510 0.540 0.510 0.510 70,000 0.5100 -5.56%
2003-09-11 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - 0.00%
2003-09-10 0 0.540 0.510 0.540 - - 10,000 5,500 0.5500 0.540 0.510 0.540 - - 10,000 0.5500 0.00%
2003-09-09 0 0.540 0.510 0.550 - - 0 0 - 0.540 0.510 0.550 - - 0 - 0.00%
2003-09-08 0 0.540 0.540 0.550 0.510 0.540 110,000 56,400 0.5127 0.540 0.540 0.550 0.510 0.540 110,000 0.5127 0.00%
2003-09-05 0 0.540 0.520 0.550 - - 0 0 - 0.540 0.520 0.550 - - 0 - 0.00%
2003-09-04 0 0.540 0.530 0.540 0.540 0.540 170,000 92,000 0.5412 0.540 0.530 0.540 0.540 0.540 170,000 0.5412 -1.82%
2003-09-03 0 0.550 0.530 0.550 0.550 0.550 50,000 27,500 0.5500 0.550 0.530 0.550 0.550 0.550 50,000 0.5500 5.77%
2003-09-02 0 0.520 0.520 0.550 0.520 0.520 100,000 52,000 0.5200 0.520 0.520 0.550 0.520 0.520 100,000 0.5200 1.96%
2003-09-01 0 0.510 0.510 0.550 - - 0 0 - 0.510 0.510 0.550 - - 0 - 0.00%
2003-08-29 0 0.510 0.500 0.520 0.510 0.510 30,000 15,300 0.5100 0.510 0.500 0.520 0.510 0.510 30,000 0.5100 -1.92%
2003-08-28 0 0.520 0.510 0.530 - - 0 0 - 0.520 0.510 0.530 - - 0 - 0.00%
2003-08-27 0 0.520 0.510 0.530 0.520 0.520 20,000 10,400 0.5200 0.520 0.510 0.530 0.520 0.520 20,000 0.5200 -1.33%
2003-08-26 0 0.527 0.510 0.530 - - 0 0 - 0.527 0.510 0.530 - - 0 - 0.00%
2003-08-25 0 0.527 0.510 0.530 - - 0 0 - 0.527 0.510 0.530 - - 0 - 0.00%
2003-08-22 0 0.527 0.510 0.540 - - 0 0 - 0.527 0.510 0.540 - - 0 - 0.00%
2003-08-21 0 0.527 0.510 0.530 - - 0 0 - 0.527 0.510 0.530 - - 0 - 0.00%
2003-08-20 0 0.527 0.510 0.530 - - 0 0 - 0.527 0.510 0.530 - - 0 - 0.00%
2003-08-19 0 0.527 0.510 0.540 - - 0 0 - 0.527 0.510 0.540 - - 0 - 0.00%
2003-08-18 0 0.527 0.510 0.550 - - 0 0 - 0.527 0.510 0.550 - - 0 - 0.06%
2003-08-15 0 0.530 0.520 0.530 - - 0 0 - 0.527 0.517 0.527 - - 0 - 0.00%
2003-08-14 0 0.530 0.510 0.530 0.540 0.540 40,000 21,600 0.5400 0.527 0.507 0.527 0.537 0.537 40,251 0.5366 1.92%
2003-08-13 0 0.520 0.510 0.520 0.520 0.520 40,000 20,800 0.5200 0.517 0.507 0.517 0.517 0.517 40,251 0.5168 1.96%
2003-08-12 0 0.510 0.510 0.530 0.510 0.510 20,000 10,200 0.5100 0.507 0.507 0.527 0.507 0.507 20,125 0.5068 -1.92%
2003-08-11 0 0.520 0.520 0.530 0.520 0.520 50,000 26,000 0.5200 0.517 0.517 0.527 0.517 0.517 50,313 0.5168 -3.70%
2003-08-08 0 0.540 0.520 0.540 - - 0 0 - 0.537 0.517 0.537 - - 0 - 0.00%
2003-08-07 0 0.540 0.520 0.560 - - 0 0 - 0.537 0.517 0.557 - - 0 - 0.00%
2003-08-06 0 0.540 0.530 0.540 0.520 0.540 350,000 187,500 0.5357 0.537 0.527 0.537 0.517 0.537 352,193 0.5324 3.85%
2003-08-05 0 0.520 0.510 0.520 - - 0 0 - 0.517 0.507 0.517 - - 0 - 0.00%
2003-08-04 0 0.520 0.490 0.610 0.510 0.530 570,000 296,600 0.5204 0.517 0.487 0.606 0.507 0.527 573,571 0.5171 1.96%
2003-08-01 0 0.510 0.510 0.530 - - 0 0 - 0.507 0.507 0.527 - - 0 - 0.00%
2003-07-31 0 0.510 0.500 0.550 - - 0 0 - 0.507 0.497 0.547 - - 0 - 0.00%
2003-07-30 0 0.510 0.495 0.560 - - 0 0 - 0.507 0.492 0.557 - - 0 - 0.00%
2003-07-29 0 0.510 0.500 0.550 - - 0 0 - 0.507 0.497 0.547 - - 0 - 0.00%
2003-07-28 0 0.510 0.510 0.550 0.490 0.510 770,000 379,300 0.4926 0.507 0.507 0.547 0.487 0.507 774,824 0.4895 0.00%
2003-07-25 0 0.510 0.500 0.570 - - 0 0 - 0.507 0.497 0.566 - - 0 - 0.00%
2003-07-24 0 0.510 0.510 0.570 - - 0 0 - 0.507 0.507 0.566 - - 0 - 2.00%
2003-07-23 0 0.500 0.495 0.530 0.500 0.510 150,000 75,500 0.5033 0.497 0.492 0.527 0.497 0.507 150,940 0.5002 -5.66%
2003-07-22 0 0.530 0.510 0.600 - - 0 0 - 0.527 0.507 0.596 - - 0 - 0.00%
2003-07-21 0 0.530 0.510 0.530 - - 0 0 - 0.527 0.507 0.527 - - 0 - 0.00%
2003-07-18 0 0.530 0.510 0.530 - - 0 0 - 0.527 0.507 0.527 - - 0 - 0.00%
2003-07-17 0 0.530 0.500 0.540 0.530 0.530 230,000 121,900 0.5300 0.527 0.497 0.537 0.527 0.527 231,441 0.5267 0.00%
2003-07-16 0 0.530 0.530 0.560 0.530 0.570 510,000 278,000 0.5451 0.527 0.527 0.557 0.527 0.566 513,195 0.5417 0.00%
2003-07-15 0 0.530 0.520 0.530 0.530 0.530 190,000 100,700 0.5300 0.527 0.517 0.527 0.527 0.527 191,190 0.5267 6.00%
2003-07-14 0 0.500 0.500 0.540 0.500 0.550 210,000 111,300 0.5300 0.497 0.497 0.537 0.497 0.547 211,316 0.5267 -10.71%
2003-07-11 0 0.560 0.560 0.610 - - 0 0 - 0.557 0.557 0.606 - - 0 - 1.82%
2003-07-10 0 0.550 0.540 0.550 0.550 0.560 650,000 358,500 0.5515 0.547 0.537 0.547 0.547 0.557 654,073 0.5481 5.77%
2003-07-09 0 0.520 0.510 0.560 - - 0 0 - 0.517 0.507 0.557 - - 0 - 0.00%
2003-07-08 0 0.520 0.500 0.530 0.520 0.520 30,000 15,600 0.5200 0.517 0.497 0.527 0.517 0.517 30,188 0.5168 0.00%
2003-07-07 0 0.520 0.520 0.550 - - 0 0 - 0.517 0.517 0.547 - - 0 - 0.00%
2003-07-04 0 0.520 0.510 0.530 0.520 0.530 160,000 83,500 0.5219 0.517 0.507 0.527 0.517 0.527 161,002 0.5186 -1.89%
2003-07-03 0 0.530 0.520 0.540 0.530 0.530 300,000 159,000 0.5300 0.527 0.517 0.537 0.527 0.527 301,880 0.5267 0.00%
2003-07-02 0 0.530 0.530 0.560 0.530 0.540 50,000 26,800 0.5360 0.527 0.527 0.557 0.527 0.537 50,313 0.5327 -5.36%
2003-06-30 0 0.560 0.530 0.580 - - 0 0 - 0.557 0.527 0.576 - - 0 - 0.00%
2003-06-27 0 0.560 0.550 0.580 0.560 0.560 50,000 28,000 0.5600 0.557 0.547 0.576 0.557 0.557 50,313 0.5565 1.82%
2003-06-26 0 0.550 0.550 0.570 0.550 0.560 50,000 27,800 0.5560 0.547 0.547 0.566 0.547 0.557 50,313 0.5525 -5.17%
2003-06-25 0 0.580 0.570 0.600 0.580 0.580 100,000 58,000 0.5800 0.576 0.566 0.596 0.576 0.576 100,627 0.5764 1.75%
2003-06-24 0 0.570 0.570 0.580 0.570 0.570 50,000 28,500 0.5700 0.566 0.566 0.576 0.566 0.566 50,313 0.5665 0.00%
2003-06-23 0 0.570 0.570 0.600 0.570 0.570 100,000 57,000 0.5700 0.566 0.566 0.596 0.566 0.566 100,627 0.5665 0.00%
2003-06-20 0 0.570 0.570 0.610 0.570 0.600 50,000 28,800 0.5760 0.566 0.566 0.606 0.566 0.596 50,313 0.5724 -6.56%
2003-06-19 0 0.610 0.610 0.620 0.610 0.610 10,000 6,100 0.6100 0.606 0.606 0.616 0.606 0.606 10,063 0.6062 -1.61%
2003-06-18 0 0.620 0.580 0.630 0.620 0.620 50,000 31,000 0.6200 0.616 0.576 0.626 0.616 0.616 50,313 0.6161 3.33%
2003-06-17 0 0.600 0.590 0.600 0.580 0.600 90,000 53,100 0.5900 0.596 0.586 0.596 0.576 0.596 90,564 0.5863 3.45%
2003-06-16 0 0.580 0.560 0.580 0.580 0.580 10,000 5,800 0.5800 0.576 0.557 0.576 0.576 0.576 10,063 0.5764 0.00%
2003-06-13 0 0.580 0.560 0.580 0.580 0.590 80,000 46,900 0.5863 0.576 0.557 0.576 0.576 0.586 80,501 0.5826 0.00%
2003-06-12 0 0.580 0.570 0.590 0.580 0.580 70,000 40,600 0.5800 0.576 0.566 0.586 0.576 0.576 70,439 0.5764 0.00%
2003-06-11 0 0.580 0.570 0.580 0.560 0.580 150,000 86,000 0.5733 0.576 0.566 0.576 0.557 0.576 150,940 0.5698 3.57%
2003-06-10 0 0.560 0.550 0.570 0.550 0.560 60,000 33,300 0.5550 0.557 0.547 0.566 0.547 0.557 60,376 0.5515 1.82%
2003-06-09 0 0.550 0.540 0.550 0.540 0.550 80,000 43,600 0.5450 0.547 0.537 0.547 0.537 0.547 80,501 0.5416 1.85%
2003-06-06 0 0.540 0.540 0.560 - - 0 0 - 0.537 0.537 0.557 - - 0 - 0.00%
2003-06-05 0 0.540 0.540 0.570 0.540 0.570 270,000 149,200 0.5526 0.537 0.537 0.566 0.537 0.566 271,692 0.5492 -1.82%
2003-06-03 0 0.550 0.530 0.560 0.530 0.550 110,000 59,900 0.5445 0.547 0.527 0.557 0.527 0.547 110,689 0.5412 3.77%
2003-06-02 0 0.530 0.520 - 0.530 0.530 20,000 10,600 0.5300 0.527 0.517 - 0.527 0.527 20,125 0.5267 6.00%
2003-05-30 0 0.500 0.500 - - - 0 0 - 0.497 0.497 - - - 0 - 0.00%
2003-05-29 0 0.500 0.500 0.520 - - 0 0 - 0.497 0.497 0.517 - - 0 - 0.00%
2003-05-28 0 0.500 0.495 - 0.500 0.500 50,000 25,000 0.5000 0.497 0.492 - 0.497 0.497 50,313 0.4969 1.01%
2003-05-27 0 0.495 0.495 0.500 0.490 0.500 150,000 73,950 0.4930 0.492 0.492 0.497 0.487 0.497 150,940 0.4899 -1.00%
2003-05-26 0 0.500 0.500 0.520 - - 0 0 - 0.497 0.497 0.517 - - 0 - 0.00%
2003-05-23 0 0.500 0.495 - - - 0 0 - 0.497 0.492 - - - 0 - 0.00%
2003-05-22 0 0.500 0.500 0.520 - - 0 0 - 0.497 0.497 0.517 - - 0 - 0.00%
2003-05-21 0 0.500 0.495 0.520 - - 0 0 - 0.497 0.492 0.517 - - 0 - 0.00%
2003-05-20 0 0.500 0.495 0.530 0.500 0.500 140,000 70,000 0.5000 0.497 0.492 0.527 0.497 0.497 140,877 0.4969 -1.96%
2003-05-19 0 0.510 0.495 0.540 - - 0 0 - 0.507 0.492 0.537 - - 0 - 0.00%
2003-05-16 0 0.510 0.495 - - - 0 0 - 0.507 0.492 - - - 0 - 0.00%
2003-05-15 0 0.510 0.500 0.520 - - 0 0 - 0.507 0.497 0.517 - - 0 - 0.00%
2003-05-14 0 0.510 0.500 0.520 0.510 0.520 370,000 189,500 0.5122 0.507 0.497 0.517 0.507 0.517 372,318 0.5090 3.03%
2003-05-13 0 0.495 0.495 - - - 0 0 - 0.492 0.492 - - - 0 - 0.00%
2003-05-12 0 0.495 0.495 - 0.495 0.495 20,000 9,900 0.4950 0.492 0.492 - 0.492 0.492 20,125 0.4919 0.00%
2003-05-09 0 0.495 0.490 0.495 0.495 0.495 40,000 19,800 0.4950 0.492 0.487 0.492 0.492 0.492 40,251 0.4919 0.00%
2003-05-07 0 0.495 0.495 0.500 - - 0 0 - 0.492 0.492 0.497 - - 0 - 1.02%
2003-05-06 0 0.490 0.490 0.500 0.490 0.495 50,000 24,700 0.4940 0.487 0.487 0.497 0.487 0.492 50,313 0.4909 -2.00%
2003-05-05 0 0.500 0.495 0.520 - - 0 0 - 0.497 0.492 0.517 - - 0 - 0.00%
2003-05-02 0 0.500 0.495 0.500 - - 0 0 - 0.497 0.492 0.497 - - 0 - 0.00%
2003-04-30 0 0.500 0.495 0.520 - - 0 0 - 0.497 0.492 0.517 - - 0 - 0.00%
2003-04-29 0 0.500 0.495 0.510 - - 0 0 - 0.497 0.492 0.507 - - 0 - 0.00%
2003-04-28 0 0.500 0.495 0.520 - - 0 0 - 0.497 0.492 0.517 - - 0 - 0.00%
2003-04-25 0 0.500 0.490 0.520 - - 0 0 - 0.497 0.487 0.517 - - 0 - 0.00%
2003-04-24 0 0.500 0.490 0.500 0.490 0.500 40,000 19,700 0.4925 0.497 0.487 0.497 0.487 0.497 40,251 0.4894 0.00%
2003-04-23 0 0.500 0.495 0.520 - - 0 0 - 0.497 0.492 0.517 - - 0 - 0.00%
2003-04-22 0 0.500 0.500 0.520 0.490 0.495 150,000 74,200 0.4947 0.497 0.497 0.517 0.487 0.492 150,940 0.4916 0.00%
2003-04-17 0 0.500 0.500 - 0.500 0.500 50,000 25,000 0.5000 0.497 0.497 - 0.497 0.497 50,313 0.4969 -3.85%
2003-04-16 0 0.520 0.495 0.520 - - 0 0 - 0.517 0.492 0.517 - - 0 - 0.00%
2003-04-15 0 0.520 0.495 0.520 - - 0 0 - 0.517 0.492 0.517 - - 0 - 0.00%
2003-04-14 0 0.520 0.495 0.530 0.500 0.500 50,000 25,000 0.5000 0.517 0.492 0.527 0.497 0.497 50,313 0.4969 0.00%
2003-04-11 0 0.520 0.520 0.530 0.510 0.520 30,000 15,500 0.5167 0.517 0.517 0.527 0.507 0.517 30,188 0.5134 6.12%
2003-04-10 0 0.490 0.490 0.550 - - 0 0 - 0.487 0.487 0.547 - - 0 - 0.00%
2003-04-09 0 0.490 0.490 0.550 0.490 0.495 160,000 78,800 0.4925 0.487 0.487 0.547 0.487 0.492 161,002 0.4894 -2.00%
2003-04-08 0 0.500 0.500 0.550 0.500 0.500 50,000 25,000 0.5000 0.497 0.497 0.547 0.497 0.497 50,313 0.4969 0.00%
2003-04-07 0 0.500 0.495 0.510 0.500 0.500 110,000 55,000 0.5000 0.497 0.492 0.507 0.497 0.497 110,689 0.4969 -1.96%
2003-04-04 0 0.510 0.500 0.540 - - 0 0 - 0.507 0.497 0.537 - - 0 - 0.00%
2003-04-03 0 0.510 0.510 0.550 0.500 0.510 320,000 162,800 0.5088 0.507 0.507 0.547 0.497 0.507 322,005 0.5056 0.00%
2003-04-02 0 0.510 0.495 0.540 - - 0 0 - 0.507 0.492 0.537 - - 0 - 0.00%
2003-04-01 0 0.510 0.495 0.510 0.500 0.510 130,000 65,800 0.5062 0.507 0.492 0.507 0.497 0.507 130,815 0.5030 2.00%
2003-03-31 0 0.500 0.495 0.530 0.500 0.510 150,000 75,500 0.5033 0.497 0.492 0.527 0.497 0.507 150,940 0.5002 -3.85%
2003-03-28 0 0.520 0.510 0.530 0.520 0.520 50,000 26,000 0.5200 0.517 0.507 0.527 0.517 0.517 50,313 0.5168 0.00%
2003-03-27 0 0.520 0.510 0.520 - - 0 0 - 0.517 0.507 0.517 - - 0 - 0.00%
2003-03-26 0 0.520 0.520 0.530 - - 0 0 - 0.517 0.517 0.527 - - 0 - 0.00%
2003-03-25 0 0.520 0.520 0.530 0.520 0.520 50,000 26,000 0.5200 0.517 0.517 0.527 0.517 0.517 50,313 0.5168 0.00%
2003-03-24 0 0.520 0.520 0.540 0.520 0.520 120,000 62,400 0.5200 0.517 0.517 0.537 0.517 0.517 120,752 0.5168 0.00%
2003-03-21 0 0.520 0.520 0.540 0.520 0.520 200,000 104,000 0.5200 0.517 0.517 0.537 0.517 0.517 201,253 0.5168 0.00%
2003-03-20 0 0.520 0.520 0.530 0.520 0.520 50,000 26,000 0.5200 0.517 0.517 0.527 0.517 0.517 50,313 0.5168 -1.89%
2003-03-19 0 0.530 0.520 0.540 - - 0 0 - 0.527 0.517 0.537 - - 0 - 0.00%
2003-03-18 0 0.530 0.530 0.550 - - 0 0 - 0.527 0.527 0.547 - - 0 - 0.00%
2003-03-17 0 0.530 0.520 0.550 - - 0 0 - 0.527 0.517 0.547 - - 0 - 0.00%
2003-03-14 0 0.530 0.530 0.550 - - 0 0 - 0.527 0.527 0.547 - - 0 - 1.92%
2003-03-13 0 0.520 0.520 0.550 - - 0 0 - 0.517 0.517 0.547 - - 0 - 0.00%
2003-03-12 0 0.520 0.510 0.550 - - 0 0 - 0.517 0.507 0.547 - - 0 - 0.00%
2003-03-11 0 0.520 0.520 0.530 0.520 0.520 140,000 72,800 0.5200 0.517 0.517 0.527 0.517 0.517 140,877 0.5168 -1.89%
2003-03-10 0 0.530 0.530 0.550 0.530 0.530 80,000 42,400 0.5300 0.527 0.527 0.547 0.527 0.527 80,501 0.5267 0.00%
2003-03-07 0 0.530 0.530 0.540 0.530 0.530 100,000 53,000 0.5300 0.527 0.527 0.537 0.527 0.527 100,627 0.5267 -1.85%
2003-03-06 0 0.540 0.530 0.540 0.530 0.540 270,000 145,600 0.5393 0.537 0.527 0.537 0.527 0.537 271,692 0.5359 1.89%
2003-03-05 0 0.530 0.520 0.550 - - 0 0 - 0.527 0.517 0.547 - - 0 - 0.00%
2003-03-04 0 0.530 0.530 0.550 0.530 0.530 50,000 26,500 0.5300 0.527 0.527 0.547 0.527 0.527 50,313 0.5267 -1.85%
2003-03-03 0 0.540 0.530 0.540 0.520 0.540 470,000 246,900 0.5253 0.537 0.527 0.537 0.517 0.537 472,945 0.5220 1.89%
2003-02-28 0 0.530 0.530 0.540 0.530 0.530 20,000 10,600 0.5300 0.527 0.527 0.537 0.527 0.527 20,125 0.5267 0.00%
2003-02-27 0 0.530 0.530 0.540 - - 0 0 - 0.527 0.527 0.537 - - 0 - 0.00%
2003-02-26 0 0.530 0.530 0.540 0.530 0.530 40,000 21,200 0.5300 0.527 0.527 0.537 0.527 0.527 40,251 0.5267 0.00%
2003-02-25 0 0.530 0.530 0.540 0.530 0.530 10,000 5,300 0.5300 0.527 0.527 0.537 0.527 0.527 10,063 0.5267 -1.85%
2003-02-24 0 0.540 0.530 0.550 0.530 0.540 190,000 101,800 0.5358 0.537 0.527 0.547 0.527 0.537 191,190 0.5325 0.00%
2003-02-21 0 0.540 0.530 0.540 - - 0 0 - 0.537 0.527 0.537 - - 0 - 0.00%
2003-02-20 0 0.540 0.530 0.550 0.540 0.540 20,000 10,800 0.5400 0.537 0.527 0.547 0.537 0.537 20,125 0.5366 1.89%
2003-02-19 0 0.530 0.530 0.540 0.530 0.530 50,000 26,500 0.5300 0.527 0.527 0.537 0.527 0.527 50,313 0.5267 -1.85%
2003-02-18 0 0.540 0.530 0.550 0.540 0.540 20,000 10,800 0.5400 0.537 0.527 0.547 0.537 0.537 20,125 0.5366 0.00%
2003-02-17 0 0.540 0.530 0.550 - - 0 0 - 0.537 0.527 0.547 - - 0 - 0.00%
2003-02-14 0 0.540 0.540 0.550 0.540 0.540 20,000 10,800 0.5400 0.537 0.537 0.547 0.537 0.537 20,125 0.5366 -1.82%
2003-02-13 0 0.550 0.540 0.550 - - 0 0 - 0.547 0.537 0.547 - - 0 - 0.00%
2003-02-12 0 0.550 0.540 0.550 - - 0 0 - 0.547 0.537 0.547 - - 0 - 0.00%
2003-02-11 0 0.550 0.540 0.550 0.550 0.550 100,000 55,000 0.5500 0.547 0.537 0.547 0.547 0.547 100,627 0.5466 1.85%
2003-02-10 0 0.540 0.530 0.550 - - 0 0 - 0.537 0.527 0.547 - - 0 - 0.00%
2003-02-07 0 0.540 0.540 0.550 0.540 0.540 50,000 27,000 0.5400 0.537 0.537 0.547 0.537 0.537 50,313 0.5366 1.89%
2003-02-06 0 0.530 0.530 0.550 - - 0 0 - 0.527 0.527 0.547 - - 0 - 0.00%
2003-02-05 0 0.530 0.530 0.540 0.530 0.530 200,000 106,000 0.5300 0.527 0.527 0.537 0.527 0.527 201,253 0.5267 0.00%
2003-02-04 0 0.530 0.530 0.540 0.530 0.530 30,000 15,900 0.5300 0.527 0.527 0.537 0.527 0.527 30,188 0.5267 0.00%
2003-01-30 0 0.530 0.530 0.550 - - 0 0 - 0.527 0.527 0.547 - - 0 - 0.00%
2003-01-29 0 0.530 0.530 0.550 0.530 0.530 50,000 26,500 0.5300 0.527 0.527 0.547 0.527 0.527 50,313 0.5267 1.92%
2003-01-28 0 0.520 0.520 0.550 0.520 0.530 300,000 158,000 0.5267 0.517 0.517 0.547 0.517 0.527 301,880 0.5234 -3.70%
2003-01-27 0 0.540 0.530 0.540 0.540 0.540 50,000 27,000 0.5400 0.537 0.527 0.537 0.537 0.537 50,313 0.5366 1.89%
2003-01-24 0 0.530 0.530 0.540 0.530 0.530 70,000 37,100 0.5300 0.527 0.527 0.537 0.527 0.527 70,439 0.5267 0.00%
2003-01-23 0 0.530 0.530 0.550 0.530 0.530 210,000 111,300 0.5300 0.527 0.527 0.547 0.527 0.527 211,316 0.5267 0.00%
2003-01-22 0 0.530 0.530 0.540 0.530 0.530 170,000 90,100 0.5300 0.527 0.527 0.537 0.527 0.527 171,065 0.5267 0.00%
2003-01-21 0 0.530 0.530 0.560 0.530 0.540 320,000 172,600 0.5394 0.527 0.527 0.557 0.527 0.537 322,005 0.5360 -3.64%
2003-01-20 0 0.550 0.540 0.560 0.540 0.550 60,000 32,600 0.5433 0.547 0.537 0.557 0.537 0.547 60,376 0.5400 1.85%
2003-01-17 0 0.540 0.540 0.550 0.540 0.550 110,000 60,400 0.5491 0.537 0.537 0.547 0.537 0.547 110,689 0.5457 -1.82%
2003-01-16 0 0.550 0.550 0.560 0.550 0.550 20,000 11,000 0.5500 0.547 0.547 0.557 0.547 0.547 20,125 0.5466 0.00%
2003-01-15 0 0.550 0.550 0.560 0.550 0.550 370,000 203,500 0.5500 0.547 0.547 0.557 0.547 0.547 372,318 0.5466 0.00%
2003-01-14 0 0.550 0.550 0.560 0.550 0.550 100,000 55,000 0.5500 0.547 0.547 0.557 0.547 0.547 100,627 0.5466 0.00%
2003-01-13 0 0.550 0.550 0.560 0.550 0.560 280,000 155,500 0.5554 0.547 0.547 0.557 0.547 0.557 281,754 0.5519 -1.79%
2003-01-10 0 0.560 0.550 0.560 0.550 0.560 600,000 333,000 0.5550 0.557 0.547 0.557 0.547 0.557 603,759 0.5515 3.70%
2003-01-09 0 0.540 0.540 0.550 0.540 0.540 150,000 81,000 0.5400 0.537 0.537 0.547 0.537 0.537 150,940 0.5366 -1.82%
2003-01-08 0 0.550 0.550 0.560 0.550 0.560 370,000 204,400 0.5524 0.547 0.547 0.557 0.547 0.557 372,318 0.5490 -1.79%
2003-01-07 0 0.560 0.550 0.560 0.560 0.560 220,000 123,200 0.5600 0.557 0.547 0.557 0.557 0.557 221,378 0.5565 0.00%
2003-01-06 0 0.560 0.550 0.560 0.550 0.560 170,000 94,200 0.5541 0.557 0.547 0.557 0.547 0.557 171,065 0.5507 0.00%
2003-01-03 0 0.560 0.550 0.560 0.560 0.560 370,000 207,200 0.5600 0.557 0.547 0.557 0.557 0.557 372,318 0.5565 0.00%
2003-01-02 0 0.560 0.550 0.560 0.560 0.570 230,000 129,500 0.5630 0.557 0.547 0.557 0.557 0.566 231,441 0.5595 0.00%
2002-12-31 0 0.560 0.550 0.560 0.550 0.560 490,000 272,700 0.5565 0.557 0.547 0.557 0.547 0.557 493,070 0.5531 0.00%
2002-12-30 0 0.560 0.550 0.560 - - 0 0 - 0.557 0.547 0.557 - - 0 - 0.00%
2002-12-27 0 0.560 0.550 0.560 0.560 0.560 100,000 56,000 0.5600 0.557 0.547 0.557 0.557 0.557 100,627 0.5565 0.00%
2002-12-24 0 0.560 0.560 0.570 0.560 0.560 200,000 112,000 0.5600 0.557 0.557 0.566 0.557 0.557 201,253 0.5565 0.00%
2002-12-23 0 0.560 0.560 0.570 0.550 0.570 660,000 368,800 0.5588 0.557 0.557 0.566 0.547 0.566 664,135 0.5553 1.82%
2002-12-20 0 0.550 0.550 0.560 0.540 0.550 780,000 428,500 0.5494 0.547 0.547 0.557 0.537 0.547 784,887 0.5459 -1.79%
2002-12-19 0 0.560 0.550 0.560 0.560 0.570 1,000,000 562,500 0.5625 0.557 0.547 0.557 0.557 0.566 1,006,265 0.5590 -1.75%
2002-12-18 0 0.570 0.560 0.570 0.550 0.570 1,830,000 1,019,200 0.5569 0.566 0.557 0.566 0.547 0.566 1,841,466 0.5535 3.64%
2002-12-17 0 0.550 0.540 0.550 0.550 0.550 1,010,000 555,500 0.5500 0.547 0.537 0.547 0.547 0.547 1,016,328 0.5466 -1.79%
2002-12-16 0 0.560 0.560 0.570 0.540 0.560 1,000,000 546,800 0.5468 0.557 0.557 0.566 0.537 0.557 1,006,265 0.5434 1.82%
2002-12-13 0 0.550 0.540 0.550 0.540 0.560 690,000 377,600 0.5472 0.547 0.537 0.547 0.537 0.557 694,323 0.5438 0.00%
2002-12-12 0 0.560 0.560 0.570 0.520 0.560 1,850,000 1,009,100 0.5455 0.547 0.547 0.556 0.508 0.547 1,895,438 0.5324 3.70%
2002-12-11 0 0.540 0.530 0.540 0.520 0.540 700,000 369,300 0.5276 0.527 0.517 0.527 0.508 0.527 717,193 0.5149 0.00%
2002-12-10 0 0.540 0.540 0.550 0.520 0.540 650,000 345,500 0.5315 0.527 0.527 0.537 0.508 0.527 665,965 0.5188 0.00%
2002-12-09 0 0.540 0.540 0.550 0.520 0.540 1,010,000 535,100 0.5298 0.527 0.527 0.537 0.508 0.527 1,034,807 0.5171 3.85%
2002-12-06 0 0.520 0.520 0.530 0.510 0.530 1,210,000 627,200 0.5183 0.508 0.508 0.517 0.498 0.517 1,239,719 0.5059 0.00%
2002-12-05 0 0.520 0.510 0.530 0.510 0.530 2,280,000 1,190,700 0.5222 0.508 0.498 0.517 0.498 0.517 2,335,999 0.5097 0.00%
2002-12-04 0 0.520 0.510 0.530 0.510 0.570 2,840,000 1,514,200 0.5332 0.508 0.498 0.517 0.498 0.556 2,909,754 0.5204 -8.77%
2002-12-03 0 0.570 0.560 0.570 0.570 0.580 1,130,000 650,200 0.5754 0.556 0.547 0.556 0.556 0.566 1,157,754 0.5616 -3.39%
2002-12-02 0 0.590 0.580 0.590 0.580 0.620 1,700,000 1,009,000 0.5935 0.576 0.566 0.576 0.566 0.605 1,741,754 0.5793 -4.84%
2002-11-29 0 0.620 0.610 0.620 0.620 0.630 780,000 486,900 0.6242 0.605 0.595 0.605 0.605 0.615 799,158 0.6093 -1.59%
2002-11-28 0 0.630 0.620 0.630 0.620 0.630 1,040,000 647,400 0.6225 0.615 0.605 0.615 0.605 0.615 1,065,544 0.6076 3.28%
2002-11-27 0 0.610 0.610 0.620 0.600 0.620 620,000 379,300 0.6118 0.595 0.595 0.605 0.586 0.605 635,228 0.5971 0.00%
2002-11-26 0 0.610 0.600 0.620 0.600 0.630 3,280,000 2,012,200 0.6135 0.595 0.586 0.605 0.586 0.615 3,360,561 0.5988 -4.69%
2002-11-25 0 0.640 0.640 0.650 0.600 0.680 4,200,000 2,709,100 0.6450 0.625 0.625 0.634 0.586 0.664 4,303,157 0.6296 -5.88%
2002-11-22 0 0.680 0.670 0.680 0.660 0.680 3,890,000 2,626,200 0.6751 0.664 0.654 0.664 0.644 0.664 3,985,543 0.6589 3.03%
2002-11-21 0 0.660 0.650 0.660 0.630 0.660 2,760,000 1,785,400 0.6469 0.644 0.634 0.644 0.615 0.644 2,827,789 0.6314 4.76%
2002-11-20 0 0.630 0.630 0.640 0.620 0.640 2,390,000 1,506,700 0.6304 0.615 0.615 0.625 0.605 0.625 2,448,701 0.6153 1.61%
2002-11-19 0 0.620 0.620 0.630 0.580 0.620 7,050,000 4,310,100 0.6114 0.605 0.605 0.615 0.566 0.605 7,223,156 0.5967 6.90%
2002-11-18 0 0.580 0.570 0.580 0.550 0.580 910,000 514,100 0.5649 0.566 0.556 0.566 0.537 0.566 932,351 0.5514 7.41%
2002-11-15 0 0.540 0.540 0.550 0.540 0.550 380,000 207,300 0.5455 0.527 0.527 0.537 0.527 0.537 389,333 0.5324 -1.82%
2002-11-14 0 0.550 0.540 0.550 0.530 0.550 330,000 177,200 0.5370 0.537 0.527 0.537 0.517 0.537 338,105 0.5241 3.77%
2002-11-13 0 0.530 0.530 0.540 0.520 0.530 1,620,000 850,900 0.5252 0.517 0.517 0.527 0.508 0.517 1,659,789 0.5127 0.00%
2002-11-12 0 0.530 0.530 0.540 0.530 0.540 330,000 177,200 0.5370 0.517 0.517 0.527 0.517 0.527 338,105 0.5241 -1.85%
2002-11-11 0 0.540 0.540 0.550 0.540 0.550 360,000 195,100 0.5419 0.527 0.527 0.537 0.527 0.537 368,842 0.5290 -1.82%
2002-11-08 0 0.550 0.550 0.560 0.550 0.550 440,000 242,000 0.5500 0.537 0.537 0.547 0.537 0.537 450,807 0.5368 -1.79%
2002-11-07 0 0.560 0.550 0.560 0.530 0.560 2,640,000 1,443,600 0.5468 0.547 0.537 0.547 0.517 0.547 2,704,841 0.5337 3.70%
2002-11-06 0 0.540 0.530 0.540 0.530 0.550 1,060,000 570,600 0.5383 0.527 0.517 0.527 0.517 0.537 1,086,035 0.5254 0.00%
2002-11-05 0 0.540 0.530 0.540 0.530 0.540 910,000 486,900 0.5351 0.527 0.517 0.527 0.517 0.527 932,351 0.5222 0.00%
2002-11-04 0 0.540 0.530 0.540 0.530 0.540 1,780,000 960,200 0.5394 0.527 0.517 0.527 0.517 0.527 1,823,719 0.5265 1.89%
2002-11-01 0 0.530 0.520 0.530 0.520 0.540 2,530,000 1,340,800 0.5300 0.517 0.508 0.517 0.508 0.527 2,592,140 0.5173 0.00%
2002-10-31 0 0.530 0.520 0.530 0.510 0.530 1,160,000 601,200 0.5183 0.517 0.508 0.517 0.498 0.517 1,188,491 0.5059 1.92%
2002-10-30 0 0.520 0.510 0.520 0.510 0.520 870,000 452,200 0.5198 0.508 0.498 0.508 0.498 0.508 891,368 0.5073 0.00%
2002-10-29 0 0.520 0.510 0.520 0.500 0.520 800,000 408,200 0.5103 0.508 0.498 0.508 0.488 0.508 819,649 0.4980 4.00%
2002-10-28 0 0.500 0.500 0.520 0.500 0.520 1,770,000 903,200 0.5103 0.488 0.488 0.508 0.488 0.508 1,813,473 0.4980 -3.85%
2002-10-25 0 0.520 0.520 0.530 0.510 0.520 1,300,000 670,300 0.5156 0.508 0.508 0.517 0.498 0.508 1,331,930 0.5033 0.00%
2002-10-24 0 0.520 0.520 0.530 0.510 0.530 3,830,000 1,976,600 0.5161 0.508 0.508 0.517 0.498 0.517 3,924,069 0.5037 -3.70%
2002-10-23 0 0.540 0.530 0.540 0.530 0.550 1,670,000 908,300 0.5439 0.527 0.517 0.527 0.517 0.537 1,711,017 0.5309 1.89%
2002-10-22 0 0.530 0.530 0.550 0.520 0.540 1,680,000 886,600 0.5277 0.517 0.517 0.537 0.508 0.527 1,721,263 0.5151 -1.85%
2002-10-21 0 0.540 0.530 0.540 0.530 0.540 1,510,000 808,700 0.5356 0.527 0.517 0.527 0.517 0.527 1,547,087 0.5227 -1.82%
2002-10-18 0 0.550 0.550 0.560 0.550 0.580 1,110,000 625,700 0.5637 0.537 0.537 0.547 0.537 0.566 1,137,263 0.5502 -3.51%
2002-10-17 0 0.570 0.560 0.570 0.540 0.570 3,130,000 1,747,200 0.5582 0.556 0.547 0.556 0.527 0.556 3,206,876 0.5448 3.64%
2002-10-16 0 0.550 0.540 0.550 0.540 0.560 3,370,000 1,861,100 0.5523 0.537 0.527 0.537 0.527 0.547 3,452,771 0.5390 0.00%
2002-10-15 0 0.550 0.550 0.560 0.550 0.560 2,890,000 1,606,000 0.5557 0.537 0.537 0.547 0.537 0.547 2,960,982 0.5424 1.85%
2002-10-11 0 0.540 0.530 0.540 0.520 0.540 2,400,000 1,259,900 0.5250 0.527 0.517 0.527 0.508 0.527 2,458,947 0.5124 3.85%
2002-10-10 0 0.520 0.510 0.520 0.510 0.530 2,180,000 1,116,300 0.5121 0.508 0.498 0.508 0.498 0.517 2,233,543 0.4998 -1.89%
2002-10-09 0 0.530 0.530 0.540 0.500 0.550 4,570,000 2,423,200 0.5302 0.517 0.517 0.527 0.488 0.537 4,682,245 0.5175 -5.36%
2002-10-08 0 0.560 0.550 0.560 0.560 0.570 2,520,000 1,411,700 0.5602 0.547 0.537 0.547 0.547 0.556 2,581,894 0.5468 1.82%
2002-10-07 0 0.550 0.550 0.560 0.550 0.560 2,660,000 1,479,100 0.5561 0.537 0.537 0.547 0.537 0.547 2,725,333 0.5427 -3.51%
2002-10-04 0 0.570 0.570 0.580 0.560 0.580 5,850,000 3,348,000 0.5723 0.556 0.556 0.566 0.547 0.566 5,993,683 0.5586 3.64%
2002-10-03 0 0.550 0.540 0.560 0.540 0.580 5,310,000 2,944,800 0.5546 0.537 0.527 0.547 0.527 0.566 5,440,420 0.5413 -5.17%
2002-10-02 0 0.580 0.570 0.580 0.570 0.580 7,000,000 4,027,900 0.5754 0.566 0.556 0.566 0.556 0.566 7,171,928 0.5616 5.45%
2002-09-30 0 0.550 0.540 0.550 0.520 0.560 9,340,000 5,070,600 0.5429 0.537 0.527 0.537 0.508 0.547 9,569,401 0.5299 -1.79%
2002-09-27 0 0.560 0.550 0.560 0.540 0.570 11,120,000 6,192,200 0.5569 0.547 0.537 0.547 0.527 0.556 11,393,120 0.5435 5.66%
2002-09-26 0 0.530 0.520 0.530 0.520 0.550 14,810,000 7,947,100 0.5366 0.517 0.508 0.517 0.508 0.537 15,173,751 0.5237 3.92%
2002-09-25 0 0.510 0.500 0.510 0.490 0.530 16,860,000 8,636,750 0.5123 0.498 0.488 0.498 0.478 0.517 17,274,101 0.5000 0.00%
2002-09-24 0 0.510 0.500 0.510 0.480 0.520 13,330,000 6,653,400 0.4991 0.498 0.488 0.498 0.468 0.508 13,657,400 0.4872 0.00%
2002-09-23 0 0.510 0.510 0.520 0.470 0.520 23,260,000 11,709,050 0.5034 0.498 0.498 0.508 0.459 0.508 23,831,293 0.4913 8.51%
2002-09-20 0 0.470 0.470 0.475 0.440 0.475 3,800,000 1,750,650 0.4607 0.459 0.459 0.464 0.429 0.464 3,893,332 0.4497 0.00%
2002-09-19 0 0.470 0.465 0.470 0.435 0.470 5,270,000 2,459,000 0.4666 0.459 0.454 0.459 0.425 0.459 5,399,437 0.4554 6.82%
2002-09-18 0 0.440 0.440 0.445 0.435 0.450 4,540,000 1,989,850 0.4383 0.429 0.429 0.434 0.425 0.439 4,651,508 0.4278 -4.35%
2002-09-17 0 0.460 0.455 0.465 0.455 0.495 8,970,000 4,246,450 0.4734 0.449 0.444 0.454 0.444 0.483 9,190,314 0.4621 -4.17%
2002-09-16 0 0.480 0.480 0.485 0.465 0.500 20,630,000 10,009,800 0.4852 0.468 0.468 0.473 0.454 0.488 21,136,697 0.4736 5.49%
2002-09-13 0 0.455 0.445 0.450 0.410 0.475 33,980,000 15,185,200 0.4469 0.444 0.434 0.439 0.400 0.464 34,814,588 0.4362 5.81%
2002-09-12 0 0.430 0.420 0.430 0.400 0.440 18,710,000 7,998,500 0.4275 0.420 0.410 0.420 0.390 0.429 19,169,539 0.4173 6.17%
2002-09-11 0 0.405 0.400 0.405 0.400 0.415 3,240,000 1,318,750 0.4070 0.395 0.390 0.395 0.390 0.405 3,319,578 0.3973 0.00%
2002-09-10 0 0.405 0.405 0.410 0.380 0.410 23,220,000 9,280,950 0.3997 0.395 0.395 0.400 0.371 0.400 23,790,310 0.3901 8.00%
2002-09-09 0 0.375 0.370 0.375 0.365 0.375 9,140,000 3,375,500 0.3693 0.366 0.361 0.366 0.356 0.366 9,364,489 0.3605 2.74%
2002-09-06 0 0.365 0.360 0.365 0.350 0.365 13,260,000 4,770,200 0.3597 0.356 0.351 0.356 0.342 0.356 13,585,681 0.3511 2.82%
2002-09-05 0 0.355 0.355 0.360 0.345 0.380 54,640,000 19,723,900 0.3610 0.346 0.346 0.351 0.337 0.371 55,982,022 0.3523

Copyright & disclaimer, Privacy policy

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

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

Back to top